Haut de la page

S&P 500 Index

4,130.27 Down -11.32 (-0.27 %)

Delayed : 2021/04/14 15:25:49

  • Previous close $4,141.59
  • Opening $4,141.58
  • Price Bid $4,129.67
  • Price Ask $4,129.67
  • Size Bid N/A
  • Size Ask N/A
  • Today High $4,151.69
  • Today Low $4,121.20
  • 52 Weeks High $4,151.69
  • 52 Weeks Low $2,727.10
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
03:25 PM $4,129.67 Down $ -0.11 $4,130.96 $4,129.67 0
03:24 PM $4,129.78 Up $0.26 $4,130.06 $4,129.26 0
03:23 PM $4,129.52 Up $0.08 $4,129.58 $4,129.01 0
03:22 PM $4,129.44 Up $1.79 $4,129.48 $4,127.62 0
03:21 PM $4,127.65 Up $1.71 $4,128.09 $4,125.98 0
03:20 PM $4,125.94 Down $ -2.73 $4,128.67 $4,125.88 0
03:19 PM $4,128.67 Down $ -1.19 $4,129.78 $4,128.05 0
03:18 PM $4,129.86 Down $ -0.31 $4,130.18 $4,129.77 0
03:17 PM $4,130.17 Down $ -0.44 $4,130.59 $4,129.98 0
03:16 PM $4,130.61 Up $1.76 $4,130.61 $4,128.93 0
03:15 PM $4,128.85 Up $1.59 $4,128.87 $4,127.00 0
03:14 PM $4,127.26 Up $1.24 $4,127.28 $4,125.72 0
03:13 PM $4,126.02 Up $0.78 $4,126.67 $4,125.24 0
03:12 PM $4,125.24 Up $2.19 $4,125.34 $4,123.22 0
03:11 PM $4,123.05 Up $1.04 $4,123.05 $4,121.96 0
03:10 PM $4,122.01 Down $ -0.85 $4,124.57 $4,122.01 0
03:09 PM $4,122.86 Down $ -1.45 $4,124.50 $4,122.32 0
03:08 PM $4,124.31 Down $ -1.99 $4,126.21 $4,124.30 0
03:07 PM $4,126.30 Down $ -0.90 $4,127.38 $4,126.30 0
03:06 PM $4,127.20 Up $0.99 $4,127.20 $4,126.19 0
03:05 PM $4,126.21 Down $ -0.06 $4,126.21 $4,123.97 0
03:04 PM $4,126.27 Up $1.60 $4,126.40 $4,124.50 0
03:03 PM $4,124.67 Up $2.63 $4,125.43 $4,121.80 0
03:02 PM $4,122.04 Down $ -0.05 $4,122.61 $4,121.20 0
03:01 PM $4,122.09 Down $ -1.55 $4,123.79 $4,122.09 0
03:00 PM $4,123.64 Down $ -2.03 $4,125.66 $4,123.49 0
02:59 PM $4,125.67 Down $ -0.95 $4,126.67 $4,124.98 0
02:58 PM $4,126.62 Down $ -2.11 $4,128.70 $4,126.55 0
02:57 PM $4,128.73 Up $1.53 $4,129.31 $4,127.22 0
02:56 PM $4,127.20 Up $1.76 $4,127.58 $4,125.22 0
02:55 PM $4,125.44 Down $ -1.10 $4,126.56 $4,125.21 0
02:54 PM $4,126.54 Up $0.37 $4,127.78 $4,126.13 0
02:53 PM $4,126.17 Down $ -0.81 $4,127.12 $4,126.17 0
02:52 PM $4,126.98 Down $ -1.15 $4,128.10 $4,126.97 0
02:51 PM $4,128.13 Down $ -1.07 $4,129.27 $4,127.43 0
02:50 PM $4,129.20 Down $ -0.68 $4,129.90 $4,129.01 0
02:49 PM $4,129.88 Down $ -2.20 $4,132.25 $4,129.83 0
02:48 PM $4,132.08 Down $ -1.63 $4,133.73 $4,131.20 0
02:47 PM $4,133.71 Down $ -0.63 $4,134.51 $4,133.71 0
02:46 PM $4,134.34 Down $ -0.38 $4,135.16 $4,134.33 0
02:45 PM $4,134.72 Down $ -0.28 $4,135.05 $4,134.37 0
02:44 PM $4,135.00 Down $ -1.17 $4,136.21 $4,135.00 0
02:43 PM $4,136.17 Up $1.08 $4,136.21 $4,135.12 0
02:42 PM $4,135.09 Up $1.27 $4,135.09 $4,133.72 0
02:41 PM $4,133.82 Down $ -0.73 $4,134.65 $4,133.82 0
02:40 PM $4,134.55 Up $1.70 $4,134.75 $4,132.88 0
02:39 PM $4,132.85 Up $0.17 $4,132.92 $4,132.09 0
02:38 PM $4,132.68 Down $ -0.13 $4,133.26 $4,132.68 0
02:37 PM $4,132.81 Down $ -0.61 $4,133.40 $4,132.24 0
02:36 PM $4,133.42 Up $0.53 $4,134.24 $4,132.79 0
02:35 PM $4,132.89 Up $0.71 $4,132.99 $4,132.08 0
02:34 PM $4,132.18 Down $ -0.53 $4,133.03 $4,132.16 0
02:33 PM $4,132.71 Down $ -1.40 $4,134.11 $4,132.25 0
02:32 PM $4,134.11 Down $ -1.18 $4,135.93 $4,134.01 0
02:31 PM $4,135.29 Down $ -0.78 $4,136.39 $4,134.97 0
02:30 PM $4,136.07 Down $ -0.04 $4,136.91 $4,135.73 0
02:29 PM $4,136.11 Down $ -1.45 $4,137.62 $4,135.42 0
02:28 PM $4,137.56 Up $0.44 $4,137.93 $4,137.11 0
02:27 PM $4,137.12 Up $1.03 $4,137.50 $4,136.07 0
02:26 PM $4,136.09 Up $0.51 $4,136.12 $4,135.58 0
02:25 PM $4,135.58 Down $ -0.23 $4,136.12 $4,135.54 0
02:24 PM $4,135.81 Up $0.33 $4,135.83 $4,135.32 0
02:23 PM $4,135.48 Up $1.08 $4,135.48 $4,134.42 0
02:22 PM $4,134.40 Down $ -0.02 $4,134.55 $4,134.17 0
02:21 PM $4,134.42 Up $1.79 $4,134.73 $4,132.67 0
02:20 PM $4,132.63 Up $0.92 $4,132.67 $4,131.58 0
02:19 PM $4,131.71 Up $2.01 $4,131.75 $4,129.45 0
02:18 PM $4,129.70 Down $ -1.04 $4,130.75 $4,129.52 0
02:17 PM $4,130.74 Up $1.45 $4,130.80 $4,128.91 0
02:16 PM $4,129.29 Down $ -3.16 $4,132.42 $4,129.04 0
02:15 PM $4,132.45 Up $0.36 $4,132.99 $4,131.69 0
02:14 PM $4,132.09 Up $0.50 $4,132.19 $4,131.40 0
02:13 PM $4,131.59 Up $2.20 $4,131.73 $4,129.48 0
02:12 PM $4,129.39 Up $3.33 $4,129.39 $4,125.96 0
02:11 PM $4,126.06 Down $ -0.02 $4,126.77 $4,125.53 0
02:10 PM $4,126.08 Up $0.75 $4,126.66 $4,124.82 0
02:09 PM $4,125.33 Down $ -1.60 $4,126.98 $4,124.32 0
02:08 PM $4,126.93 Down $ -1.10 $4,128.77 $4,126.93 0
02:07 PM $4,128.03 Up $0.18 $4,128.70 $4,127.44 0
02:06 PM $4,127.85 Down $ -1.30 $4,128.90 $4,127.85 0
02:05 PM $4,129.15 Down $ -3.77 $4,132.99 $4,128.96 0
02:04 PM $4,132.92 Up $2.10 $4,133.27 $4,130.56 0
02:03 PM $4,130.82 Up $0.15 $4,131.49 $4,130.46 0
02:02 PM $4,130.67 Down $ -1.42 $4,132.07 $4,130.35 0
02:01 PM $4,132.09 Down $ -1.76 $4,133.63 $4,132.09 0
02:00 PM $4,133.85 Up $0.59 $4,133.96 $4,132.43 0
01:59 PM $4,133.26 Down $ -4.41 $4,137.62 $4,131.58 0
01:58 PM $4,137.67 Down $ -3.60 $4,141.44 $4,137.67 0
01:57 PM $4,141.27 Down $ -0.64 $4,141.89 $4,140.99 0
01:56 PM $4,141.91 Down $ -0.23 $4,142.14 $4,141.90 0
01:55 PM $4,142.14 Down $ -0.45 $4,143.02 $4,142.03 0
01:54 PM $4,142.59 Up $0.44 $4,142.59 $4,141.63 0
01:53 PM $4,142.15 Down $ -0.44 $4,142.94 $4,142.11 0
01:52 PM $4,142.59 Down $ -0.03 $4,142.97 $4,142.58 0
01:51 PM $4,142.62 Down $ -0.40 $4,143.24 $4,142.50 0
01:50 PM $4,143.02 Up $0.14 $4,143.34 $4,142.82 0
01:49 PM $4,142.88 Down $ -0.86 $4,143.72 $4,142.88 0
01:48 PM $4,143.74 Up $0.85 $4,144.14 $4,142.91 0
01:47 PM $4,142.89 Down $ -0.10 $4,143.10 $4,142.75 0
01:46 PM $4,142.99 Up $0.59 $4,143.05 $4,142.33 0
01:45 PM $4,142.40 Up $0.55 $4,142.43 $4,141.74 0
01:44 PM $4,141.85 Down $ -0.60 $4,142.45 $4,141.84 0
01:43 PM $4,142.45 Up $0.35 $4,142.45 $4,142.08 0
01:42 PM $4,142.10 Up $0.69 $4,142.10 $4,141.25 0
01:41 PM $4,141.41 Down $ -0.32 $4,141.74 $4,141.31 0
01:40 PM $4,141.73 Down $ -0.41 $4,142.38 $4,141.33 0
01:39 PM $4,142.14 Up $1.01 $4,142.14 $4,140.98 0
01:38 PM $4,141.13 Up $0.02 $4,141.14 $4,140.72 0
01:37 PM $4,141.11 Up $0.14 $4,141.66 $4,141.02 0
01:36 PM $4,140.97 Up $0.44 $4,141.14 $4,140.48 0
01:35 PM $4,140.53 Down $ -1.31 $4,141.81 $4,140.53 0
01:34 PM $4,141.84 Up $0.05 $4,142.23 $4,141.76 0
01:33 PM $4,141.79 Down $ -2.00 $4,143.76 $4,141.79 0
01:32 PM $4,143.79 Down $ -0.29 $4,144.39 $4,143.73 0
01:31 PM $4,144.08 Down $ -0.59 $4,144.68 $4,143.41 0
01:30 PM $4,144.67 Down $ -0.48 $4,145.17 $4,144.32 0
01:29 PM $4,145.15 Down $ -0.52 $4,145.65 $4,145.11 0
01:28 PM $4,145.67 Up $0.22 $4,145.73 $4,145.39 0
01:27 PM $4,145.45 Down $ -0.09 $4,145.54 $4,145.11 0
01:26 PM $4,145.54 Down $ -0.48 $4,146.01 $4,145.50 0
01:25 PM $4,146.02 Down $ -0.36 $4,146.59 $4,146.02 0
01:24 PM $4,146.38 Down $ -0.23 $4,146.61 $4,146.17 0
01:23 PM $4,146.61 Up $0.41 $4,146.81 $4,146.24 0
01:22 PM $4,146.20 Up $0.84 $4,146.28 $4,145.43 0
01:21 PM $4,145.36 Up $0.63 $4,145.38 $4,144.73 0
01:20 PM $4,144.73 Down $ -0.49 $4,145.38 $4,144.73 0
01:19 PM $4,145.22 Down $ -0.21 $4,145.56 $4,145.02 0
01:18 PM $4,145.43 Down $ -0.16 $4,145.62 $4,145.42 0
01:17 PM $4,145.59 Up $1.03 $4,145.81 $4,144.44 0
01:16 PM $4,144.56 Down $ -0.42 $4,145.05 $4,144.31 0
01:15 PM $4,144.98 Up $0.29 $4,145.13 $4,144.57 0
01:14 PM $4,144.69 Up $0.00 $4,144.79 $4,144.43 0
01:13 PM $4,144.69 Down $ -0.54 $4,145.23 $4,144.69 0
01:12 PM $4,145.23 Down $ -0.11 $4,145.81 $4,145.21 0
01:11 PM $4,145.34 Up $0.13 $4,145.60 $4,144.95 0
01:10 PM $4,145.21 Up $0.04 $4,145.44 $4,144.83 0
01:09 PM $4,145.17 Down $ -0.39 $4,145.57 $4,145.14 0
01:08 PM $4,145.56 Down $ -0.20 $4,145.76 $4,145.30 0
01:07 PM $4,145.76 Up $0.94 $4,145.85 $4,144.87 0
01:06 PM $4,144.82 Up $0.46 $4,144.99 $4,144.37 0
01:05 PM $4,144.36 Up $0.59 $4,144.38 $4,143.78 0
01:04 PM $4,143.77 Down $ -0.70 $4,144.46 $4,143.73 0
01:03 PM $4,144.47 Down $ -0.57 $4,145.46 $4,144.43 0
01:02 PM $4,145.04 Up $0.06 $4,145.62 $4,144.96 0
01:01 PM $4,144.98 Down $ -0.39 $4,145.44 $4,144.85 0
01:00 PM $4,145.37 Down $ -1.23 $4,146.76 $4,145.36 0
12:59 PM $4,146.60 Down $ -0.16 $4,146.83 $4,146.37 0
12:58 PM $4,146.76 Down $ -0.44 $4,147.29 $4,146.74 0
12:57 PM $4,147.20 Up $0.30 $4,147.30 $4,146.91 0
12:56 PM $4,146.90 Down $ -0.23 $4,147.60 $4,146.84 0
12:55 PM $4,147.13 Up $0.04 $4,147.53 $4,147.04 0
12:54 PM $4,147.09 Down $ -0.09 $4,147.21 $4,146.97 0
12:53 PM $4,147.18 Down $ -0.02 $4,147.24 $4,146.99 0
12:52 PM $4,147.20 Up $0.11 $4,147.20 $4,146.72 0
12:51 PM $4,147.09 Up $0.40 $4,147.21 $4,146.62 0
12:50 PM $4,146.69 Down $ -0.16 $4,147.37 $4,146.69 0
12:49 PM $4,146.85 Up $0.18 $4,146.90 $4,146.28 0
12:48 PM $4,146.67 Up $0.36 $4,146.79 $4,146.49 0
12:47 PM $4,146.31 Down $ -0.20 $4,146.81 $4,146.31 0
12:46 PM $4,146.51 Down $ -0.73 $4,147.31 $4,146.51 0
12:45 PM $4,147.24 Down $ -0.35 $4,147.56 $4,147.24 0
12:44 PM $4,147.59 Down $ -0.02 $4,147.64 $4,147.38 0
12:43 PM $4,147.61 Down $ -0.23 $4,147.92 $4,147.54 0
12:42 PM $4,147.84 Up $0.30 $4,147.85 $4,147.56 0
12:41 PM $4,147.54 Up $0.47 $4,147.78 $4,147.01 0
12:40 PM $4,147.07 Up $1.17 $4,147.12 $4,146.04 0
12:39 PM $4,145.90 Down $ -0.28 $4,146.32 $4,145.76 0
12:38 PM $4,146.18 Up $0.11 $4,146.25 $4,145.95 0
12:37 PM $4,146.07 Up $0.15 $4,146.10 $4,145.72 0
12:36 PM $4,145.92 Up $1.86 $4,145.92 $4,143.99 0
12:35 PM $4,144.06 Up $0.03 $4,144.44 $4,143.97 0
12:34 PM $4,144.03 Down $ -0.01 $4,144.28 $4,143.73 0
12:33 PM $4,144.04 Up $0.23 $4,144.68 $4,143.81 0
12:32 PM $4,143.81 Up $0.36 $4,143.84 $4,143.10 0
12:31 PM $4,143.45 Down $ -0.50 $4,144.41 $4,143.31 0
12:30 PM $4,143.95 Up $0.43 $4,143.95 $4,143.10 0
12:29 PM $4,143.52 Down $ -0.70 $4,144.13 $4,143.10 0
12:28 PM $4,144.22 Down $ -1.42 $4,145.50 $4,144.18 0
12:27 PM $4,145.64 Down $ -0.78 $4,146.78 $4,145.59 0
12:26 PM $4,146.42 Up $0.65 $4,146.45 $4,145.77 0
12:25 PM $4,145.77 Up $0.08 $4,146.04 $4,145.36 0
12:24 PM $4,145.69 Down $ -0.19 $4,145.99 $4,145.64 0
12:23 PM $4,145.88 Up $0.12 $4,145.95 $4,145.43 0
12:22 PM $4,145.76 Down $ -0.54 $4,146.38 $4,145.74 0
12:21 PM $4,146.30 Up $0.43 $4,146.44 $4,145.85 0
12:20 PM $4,145.87 Up $0.81 $4,145.96 $4,145.11 0
12:19 PM $4,145.06 Up $1.61 $4,145.06 $4,143.43 0
12:18 PM $4,143.45 Down $ -0.39 $4,143.79 $4,143.44 0
12:17 PM $4,143.84 Up $0.22 $4,143.88 $4,143.59 0
12:16 PM $4,143.62 Up $0.72 $4,143.98 $4,142.90 0
12:15 PM $4,142.90 Up $0.43 $4,143.17 $4,141.82 0
12:14 PM $4,142.47 Down $ -1.18 $4,143.85 $4,142.40 0
12:13 PM $4,143.65 Down $ -0.61 $4,144.30 $4,143.62 0
12:12 PM $4,144.26 Down $ -0.78 $4,145.46 $4,144.10 0
12:11 PM $4,145.04 Up $0.51 $4,145.04 $4,144.27 0
12:10 PM $4,144.53 Down $ -0.72 $4,145.15 $4,143.71 0
12:09 PM $4,145.25 Up $0.12 $4,145.52 $4,144.86 0
12:08 PM $4,145.13 Up $1.47 $4,145.13 $4,143.70 0
12:07 PM $4,143.66 Up $1.98 $4,143.76 $4,141.76 0
12:06 PM $4,141.68 Down $ -0.32 $4,142.16 $4,141.62 0
12:05 PM $4,142.00 Down $ -1.25 $4,143.19 $4,141.91 0
12:04 PM $4,143.25 Down $ -0.69 $4,144.11 $4,143.24 0
12:03 PM $4,143.94 Down $ -1.32 $4,145.19 $4,143.52 0
12:02 PM $4,145.26 Down $ -0.73 $4,145.99 $4,145.26 0
12:01 PM $4,145.99 Down $ -0.56 $4,146.51 $4,145.87 0
12:00 PM $4,146.55 Down $ -0.13 $4,146.72 $4,146.32 0
11:59 AM $4,146.68 Up $0.61 $4,146.73 $4,146.08 0
11:58 AM $4,146.07 Up $0.93 $4,146.18 $4,145.17 0
11:57 AM $4,145.14 Down $ -0.02 $4,145.38 $4,145.10 0
11:56 AM $4,145.16 Up $0.02 $4,145.55 $4,145.15 0
11:55 AM $4,145.14 Down $ -0.06 $4,145.14 $4,144.68 0
11:54 AM $4,145.20 Down $ -0.32 $4,145.67 $4,145.12 0
11:53 AM $4,145.52 Up $0.16 $4,145.65 $4,145.31 0
11:52 AM $4,145.36 Down $ -0.46 $4,145.89 $4,145.14 0
11:51 AM $4,145.82 Up $0.14 $4,146.00 $4,145.67 0
11:50 AM $4,145.68 Up $0.08 $4,146.05 $4,145.59 0
11:49 AM $4,145.60 Down $ -0.01 $4,145.65 $4,145.23 0
11:48 AM $4,145.61 Down $ -0.59 $4,146.15 $4,145.59 0
11:47 AM $4,146.20 Up $0.02 $4,146.54 $4,146.18 0
11:46 AM $4,146.18 Up $0.59 $4,146.23 $4,145.61 0
11:45 AM $4,145.59 Up $0.25 $4,145.61 $4,145.20 0
11:44 AM $4,145.34 Up $0.33 $4,145.34 $4,144.97 0
11:43 AM $4,145.01 Down $ -0.54 $4,145.55 $4,145.00 0
11:42 AM $4,145.55 Up $0.11 $4,145.64 $4,145.27 0
11:41 AM $4,145.44 Up $0.93 $4,145.61 $4,144.47 0
11:40 AM $4,144.51 Up $0.10 $4,144.57 $4,144.16 0
11:39 AM $4,144.41 Down $ -0.25 $4,144.65 $4,143.85 0
11:38 AM $4,144.66 Down $ -0.29 $4,145.13 $4,144.58 0
11:37 AM $4,144.95 Up $0.10 $4,145.02 $4,144.62 0
11:36 AM $4,144.85 Up $0.52 $4,145.15 $4,144.34 0
11:35 AM $4,144.33 Up $1.03 $4,144.33 $4,142.99 0
11:34 AM $4,143.30 Up $0.33 $4,143.48 $4,142.99 0
11:33 AM $4,142.97 Up $0.00 $4,143.05 $4,142.57 0
11:32 AM $4,142.97 Down $ -0.84 $4,143.71 $4,142.93 0
11:31 AM $4,143.81 Down $ -0.47 $4,144.33 $4,143.81 0
11:30 AM $4,144.28 Up $0.62 $4,144.32 $4,143.44 0
11:29 AM $4,143.66 Up $0.43 $4,143.68 $4,143.05 0
11:28 AM $4,143.23 Up $0.38 $4,143.28 $4,142.76 0
11:27 AM $4,142.85 Up $1.14 $4,142.94 $4,141.46 0
11:26 AM $4,141.71 Up $0.83 $4,141.72 $4,140.49 0
11:25 AM $4,140.88 Down $ -0.42 $4,141.26 $4,139.88 0
11:24 AM $4,141.30 Down $ -0.04 $4,141.37 $4,140.59 0
11:23 AM $4,141.34 Down $ -0.17 $4,141.78 $4,141.34 0
11:22 AM $4,141.51 Down $ -1.78 $4,143.26 $4,141.51 0
11:21 AM $4,143.29 Down $ -0.69 $4,144.24 $4,143.00 0
11:20 AM $4,143.98 Up $0.76 $4,143.99 $4,142.89 0
11:19 AM $4,143.22 Down $ -0.59 $4,144.06 $4,143.17 0
11:18 AM $4,143.81 Down $ -0.88 $4,144.71 $4,143.54 0
11:17 AM $4,144.69 Down $ -0.44 $4,145.75 $4,144.66 0
11:16 AM $4,145.13 Up $0.18 $4,145.41 $4,144.60 0
11:15 AM $4,144.95 Down $ -0.71 $4,145.77 $4,144.86 0
11:14 AM $4,145.66 Up $0.81 $4,146.06 $4,144.80 0
11:13 AM $4,144.85 Down $ -0.27 $4,145.20 $4,144.49 0
11:12 AM $4,145.12 Down $ -0.69 $4,145.85 $4,145.07 0
11:11 AM $4,145.81 Down $ -0.22 $4,146.07 $4,145.27 0
11:10 AM $4,146.03 Up $0.04 $4,146.40 $4,145.97 0
11:09 AM $4,145.99 Down $ -0.14 $4,146.32 $4,145.89 0
11:08 AM $4,146.13 Up $0.32 $4,146.80 $4,145.82 0
11:07 AM $4,145.81 Up $0.65 $4,146.11 $4,144.63 0
11:06 AM $4,145.16 Up $0.80 $4,145.17 $4,144.13 0
11:05 AM $4,144.36 Up $0.23 $4,144.43 $4,143.32 0
11:04 AM $4,144.13 Down $ -0.50 $4,144.86 $4,144.02 0
11:03 AM $4,144.63 Down $ -0.04 $4,144.88 $4,144.04 0
11:02 AM $4,144.67 Down $ -1.40 $4,146.03 $4,144.10 0
11:01 AM $4,146.07 Down $ -1.14 $4,147.41 $4,146.07 0
11:00 AM $4,147.21 Up $0.78 $4,147.68 $4,146.43 0
10:59 AM $4,146.43 Down $ -1.48 $4,147.86 $4,146.29 0
10:58 AM $4,147.91 Down $ -0.54 $4,148.47 $4,147.91 0
10:57 AM $4,148.45 Down $ -0.36 $4,148.89 $4,148.43 0
10:56 AM $4,148.81 Down $ -0.25 $4,150.20 $4,148.79 0
10:55 AM $4,149.06 Up $0.55 $4,149.24 $4,148.54 0
10:54 AM $4,148.51 Down $ -0.94 $4,149.97 $4,148.30 0
10:53 AM $4,149.45 Down $ -0.23 $4,149.71 $4,148.86 0
10:52 AM $4,149.68 Down $ -0.26 $4,149.91 $4,149.32 0
10:51 AM $4,149.94 Down $ -0.48 $4,150.48 $4,149.37 0
10:50 AM $4,150.42 Down $ -0.49 $4,151.41 $4,150.35 0
10:49 AM $4,150.91 Up $1.34 $4,151.10 $4,149.62 0
10:48 AM $4,149.57 Up $0.40 $4,149.79 $4,148.71 0
10:47 AM $4,149.17 Up $0.24 $4,149.17 $4,148.59 0
10:46 AM $4,148.93 Up $0.47 $4,149.04 $4,148.25 0
10:45 AM $4,148.46 Up $1.03 $4,148.46 $4,147.45 0
10:44 AM $4,147.43 Down $ -0.42 $4,148.12 $4,147.25 0
10:43 AM $4,147.85 Down $ -0.70 $4,149.08 $4,147.85 0
10:42 AM $4,148.55 Up $0.05 $4,148.83 $4,148.25 0
10:41 AM $4,148.50 Up $1.74 $4,148.74 $4,146.80 0
10:40 AM $4,146.76 Up $0.11 $4,146.81 $4,145.36 0
10:39 AM $4,146.65 Down $ -0.85 $4,147.50 $4,146.65 0
10:38 AM $4,147.50 Down $ -0.25 $4,147.82 $4,147.22 0
10:37 AM $4,147.75 Down $ -2.09 $4,149.96 $4,147.19 0
10:36 AM $4,149.84 Up $0.13 $4,150.27 $4,149.33 0
10:35 AM $4,149.71 Down $ -0.36 $4,150.08 $4,149.68 0
10:34 AM $4,150.07 Down $ -0.18 $4,150.54 $4,149.81 0
10:33 AM $4,150.25 Up $0.29 $4,151.69 $4,149.93 0
10:32 AM $4,149.96 Up $1.58 $4,150.05 $4,148.43 0
10:31 AM $4,148.38 Up $1.04 $4,148.38 $4,147.16 0
10:30 AM $4,147.34 Up $2.01 $4,147.48 $4,145.34 0
10:29 AM $4,145.33 Up $0.55 $4,145.90 $4,144.79 0
10:28 AM $4,144.78 Up $0.28 $4,145.05 $4,144.47 0
10:27 AM $4,144.50 Down $ -1.66 $4,146.24 $4,144.50 0
10:26 AM $4,146.16 Down $ -1.51 $4,147.62 $4,145.97 0
10:25 AM $4,147.67 Up $0.29 $4,147.70 $4,146.59 0
10:24 AM $4,147.38 Up $1.22 $4,147.58 $4,145.55 0
10:23 AM $4,146.16 Down $ -0.70 $4,146.89 $4,146.16 0
10:22 AM $4,146.86 Down $ -0.80 $4,147.60 $4,146.68 0
10:21 AM $4,147.66 Down $ -0.98 $4,148.58 $4,147.12 0
10:20 AM $4,148.64 Up $0.33 $4,149.53 $4,148.40 0
10:19 AM $4,148.31 Up $0.76 $4,148.75 $4,147.66 0
10:18 AM $4,147.55 Up $0.62 $4,148.35 $4,146.95 0
10:17 AM $4,146.93 Down $ -0.33 $4,147.32 $4,146.61 0
10:16 AM $4,147.26 Down $ -0.63 $4,148.35 $4,147.15 0
10:15 AM $4,147.89 Down $ -0.62 $4,149.13 $4,147.70 0
10:14 AM $4,148.51 Down $ -1.13 $4,149.93 $4,148.35 0
10:13 AM $4,149.64 Up $0.43 $4,149.75 $4,149.00 0
10:12 AM $4,149.21 Down $ -0.09 $4,149.45 $4,148.82 0
10:11 AM $4,149.30 Down $ -0.86 $4,150.53 $4,149.30 0
10:10 AM $4,150.16 Up $0.21 $4,150.46 $4,149.92 0
10:09 AM $4,149.95 Up $0.83 $4,150.02 $4,149.19 0
10:08 AM $4,149.12 Up $0.02 $4,149.21 $4,148.43 0
10:07 AM $4,149.10 Down $ -0.28 $4,149.51 $4,148.80 0
10:06 AM $4,149.38 Up $0.02 $4,150.15 $4,149.12 0
10:05 AM $4,149.36 Up $0.72 $4,149.37 $4,148.50 0
10:04 AM $4,148.64 Up $0.48 $4,148.70 $4,147.97 0
10:03 AM $4,148.16 Down $ -0.04 $4,148.37 $4,147.67 0
10:02 AM $4,148.20 Up $0.90 $4,148.20 $4,146.01 0
10:01 AM $4,147.30 Down $ -1.77 $4,149.04 $4,147.30 0
10:00 AM $4,149.07 Down $ -1.79 $4,150.94 $4,149.07 0
09:59 AM $4,150.86 Up $1.29 $4,150.86 $4,149.21 0
09:58 AM $4,149.57 Up $1.10 $4,149.75 $4,148.60 0
09:57 AM $4,148.47 Up $0.55 $4,148.61 $4,147.43 0
09:56 AM $4,147.92 Up $0.10 $4,148.63 $4,147.78 0
09:55 AM $4,147.82 Up $1.33 $4,148.17 $4,146.33 0
09:54 AM $4,146.49 Up $0.01 $4,147.06 $4,146.41 0
09:53 AM $4,146.48 Down $ -0.12 $4,146.86 $4,146.12 0
09:52 AM $4,146.60 Up $0.21 $4,147.13 $4,146.35 0
09:51 AM $4,146.39 Up $0.84 $4,146.62 $4,145.08 0
09:50 AM $4,145.55 Down $ -0.45 $4,146.12 $4,145.05 0
09:49 AM $4,146.00 Down $ -0.23 $4,146.36 $4,145.44 0
09:48 AM $4,146.23 Up $0.32 $4,146.23 $4,145.31 0
09:47 AM $4,145.91 Up $0.75 $4,145.92 $4,144.93 0
09:46 AM $4,145.16 Down $ -0.24 $4,145.73 $4,145.04 0
09:45 AM $4,145.40 Down $ -0.34 $4,145.82 $4,145.05 0
09:44 AM $4,145.74 Down $ -0.87 $4,147.00 $4,145.37 0
09:43 AM $4,146.61 Up $0.95 $4,146.63 $4,145.45 0
09:42 AM $4,145.66 Up $0.53 $4,145.71 $4,145.12 0
09:41 AM $4,145.13 Up $1.07 $4,145.48 $4,144.10 0
09:40 AM $4,144.06 Down $ -0.32 $4,144.36 $4,143.27 0
09:39 AM $4,144.38 Up $0.07 $4,144.79 $4,144.06 0
09:38 AM $4,144.31 Up $1.00 $4,144.31 $4,143.28 0
09:37 AM $4,143.31 Up $0.25 $4,143.31 $4,142.30 0
09:36 AM $4,143.06 Up $0.79 $4,143.12 $4,142.21 0
09:35 AM $4,142.27 Up $1.32 $4,142.64 $4,140.62 0
09:34 AM $4,140.95 Up $2.03 $4,141.06 $4,138.85 0
09:33 AM $4,138.92 Up $0.01 $4,139.04 $4,137.77 0
09:32 AM $4,138.91 Down $ -0.53 $4,139.60 $4,138.37 0
09:31 AM $4,139.44 Down $ -0.09 $4,140.56 $4,139.25 0
09:30 AM $4,139.53 Down $ -2.06 $4,141.58 $4,139.12 0
Previous close $4,141.59

One month history

Date Closing Opening High Low Volume
14/04/2021 $4,126.83 $4,146.62 $4,146.81 $4,121.20 0
13/04/2021 $4,141.59 $4,129.50 $4,148.00 $4,128.99 0
12/04/2021 $4,127.99 $4,129.35 $4,131.76 $4,118.21 0
09/04/2021 $4,128.80 $4,107.71 $4,129.48 $4,106.04 0
08/04/2021 $4,097.17 $4,093.30 $4,098.19 $4,091.50 0
07/04/2021 $4,079.95 $4,074.14 $4,082.48 $4,071.19 0
06/04/2021 $4,073.94 $4,082.21 $4,082.37 $4,068.14 0
05/04/2021 $4,077.91 $4,077.55 $4,082.05 $4,071.56 0
01/04/2021 $4,019.87 $4,011.76 $4,020.63 $4,007.38 0
31/03/2021 $3,972.89 $3,990.50 $3,994.41 $3,972.89 0
30/03/2021 $3,958.55 $3,954.11 $3,968.01 $3,948.60 0
29/03/2021 $3,971.09 $3,973.24 $3,981.83 $3,963.79 0
26/03/2021 $3,974.54 $3,939.35 $3,978.19 $3,917.63 0
25/03/2021 $3,909.52 $3,894.98 $3,919.54 $3,880.51 0
24/03/2021 $3,889.14 $3,928.15 $3,928.76 $3,889.07 0
23/03/2021 $3,910.52 $3,944.49 $3,947.73 $3,901.57 0
22/03/2021 $3,940.59 $3,946.68 $3,955.31 $3,938.71 0
19/03/2021 $3,913.10 $3,925.50 $3,930.12 $3,911.14 0
18/03/2021 $3,915.46 $3,948.85 $3,963.69 $3,910.86 0
17/03/2021 $3,974.12 $3,941.78 $3,983.87 $3,940.17 0
16/03/2021 $3,962.71 $3,971.23 $3,976.02 $3,953.44 0
15/03/2021 $3,968.94 $3,944.66 $3,970.08 $3,942.11 0
12/03/2021 $3,943.34 $3,927.45 $3,944.99 $3,924.13 0
11/03/2021 $3,939.34 $3,952.48 $3,960.27 $3,937.05 0
10/03/2021 $3,898.81 $3,905.26 $3,917.35 $3,894.16 0
09/03/2021 $3,875.44 $3,893.22 $3,903.76 $3,873.94 0
08/03/2021 $3,821.35 $3,857.14 $3,881.06 $3,819.25 0
05/03/2021 $3,841.94 $3,763.06 $3,851.69 $3,759.18 0
04/03/2021 $3,768.47 $3,834.17 $3,843.67 $3,723.34 0
03/03/2021 $3,819.72 $3,859.81 $3,863.10 $3,818.86 0
Graphs are not available, please refer to the detailed table