S&P 500 Index
2,803.17 Down -51.71 (-1.84 %)
Delayed : 2019/03/22 15:56:47
- Previous close $2,854.88
- Opening $2,844.52
- Price Bid $2,802.87
- Price Ask $2,802.87
- Size Bid N/A
- Size Ask N/A
- Today High $2,846.16
- Today Low $2,801.70
- 52 Weeks High $2,940.91
- 52 Weeks Low $2,346.58
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:56 PM | $2,802.63 | Down $ -2.00 | $2,804.66 | $2,802.63 | 0 |
| 03:55 PM | $2,804.63 | Down $ -0.58 | $2,805.04 | $2,801.70 | 0 |
| 03:54 PM | $2,805.21 | Down $ -0.56 | $2,806.61 | $2,804.47 | 0 |
| 03:53 PM | $2,805.77 | Up $0.67 | $2,805.77 | $2,804.54 | 0 |
| 03:52 PM | $2,805.10 | Down $ -1.05 | $2,806.25 | $2,805.09 | 0 |
| 03:51 PM | $2,806.15 | Down $ -0.74 | $2,806.86 | $2,806.00 | 0 |
| 03:50 PM | $2,806.89 | Down $ -0.95 | $2,807.87 | $2,806.39 | 0 |
| 03:49 PM | $2,807.84 | Up $0.28 | $2,807.93 | $2,807.23 | 0 |
| 03:48 PM | $2,807.56 | Down $ -0.59 | $2,808.08 | $2,806.97 | 0 |
| 03:47 PM | $2,808.15 | Down $ -0.39 | $2,808.60 | $2,807.75 | 0 |
| 03:46 PM | $2,808.54 | Up $2.84 | $2,808.54 | $2,805.74 | 0 |
| 03:45 PM | $2,805.70 | Up $1.52 | $2,805.89 | $2,804.18 | 0 |
| 03:44 PM | $2,804.18 | Down $ -0.14 | $2,805.08 | $2,803.86 | 0 |
| 03:43 PM | $2,804.32 | Down $ -0.04 | $2,804.35 | $2,804.04 | 0 |
| 03:42 PM | $2,804.36 | Down $ -0.62 | $2,805.38 | $2,804.36 | 0 |
| 03:41 PM | $2,804.98 | Down $ -0.90 | $2,806.94 | $2,804.94 | 0 |
| 03:40 PM | $2,805.88 | Down $ -0.66 | $2,807.21 | $2,805.69 | 0 |
| 03:39 PM | $2,806.54 | Down $ -1.35 | $2,807.91 | $2,806.47 | 0 |
| 03:38 PM | $2,807.89 | Down $ -0.92 | $2,809.06 | $2,807.87 | 0 |
| 03:37 PM | $2,808.81 | Up $2.80 | $2,808.84 | $2,805.69 | 0 |
| 03:36 PM | $2,806.01 | Down $ -2.09 | $2,807.88 | $2,805.58 | 0 |
| 03:35 PM | $2,808.10 | Up $1.38 | $2,808.50 | $2,806.29 | 0 |
| 03:34 PM | $2,806.72 | Down $ -1.01 | $2,808.21 | $2,806.58 | 0 |
| 03:33 PM | $2,807.73 | Down $ -2.18 | $2,810.07 | $2,807.73 | 0 |
| 03:32 PM | $2,809.91 | Up $0.51 | $2,810.11 | $2,809.43 | 0 |
| 03:31 PM | $2,809.40 | Down $ -1.39 | $2,811.45 | $2,809.40 | 0 |
| 03:30 PM | $2,810.79 | Down $ -0.97 | $2,811.85 | $2,810.41 | 0 |
| 03:29 PM | $2,811.76 | Down $ -2.26 | $2,814.11 | $2,811.74 | 0 |
| 03:28 PM | $2,814.02 | Down $ -0.75 | $2,814.80 | $2,813.59 | 0 |
| 03:27 PM | $2,814.77 | Down $ -0.09 | $2,815.92 | $2,814.77 | 0 |
| 03:26 PM | $2,814.86 | Down $ -1.01 | $2,815.88 | $2,814.72 | 0 |
| 03:25 PM | $2,815.87 | Down $ -0.85 | $2,816.91 | $2,815.74 | 0 |
| 03:24 PM | $2,816.72 | Up $0.38 | $2,816.73 | $2,815.88 | 0 |
| 03:23 PM | $2,816.34 | Up $1.52 | $2,816.34 | $2,814.79 | 0 |
| 03:22 PM | $2,814.82 | Down $ -0.55 | $2,815.58 | $2,814.20 | 0 |
| 03:21 PM | $2,815.37 | Up $0.22 | $2,815.38 | $2,814.69 | 0 |
| 03:20 PM | $2,815.15 | Up $0.84 | $2,815.61 | $2,814.06 | 0 |
| 03:19 PM | $2,814.31 | Up $0.28 | $2,815.18 | $2,814.05 | 0 |
| 03:18 PM | $2,814.03 | Down $ -0.43 | $2,814.20 | $2,812.89 | 0 |
| 03:17 PM | $2,814.46 | Down $ -1.58 | $2,815.82 | $2,814.46 | 0 |
| 03:16 PM | $2,816.04 | Up $0.32 | $2,816.91 | $2,815.66 | 0 |
| 03:15 PM | $2,815.72 | Up $0.63 | $2,815.72 | $2,814.19 | 0 |
| 03:14 PM | $2,815.09 | Up $0.12 | $2,815.27 | $2,814.61 | 0 |
| 03:13 PM | $2,814.97 | Down $ -2.00 | $2,817.03 | $2,814.95 | 0 |
| 03:12 PM | $2,816.97 | Up $0.51 | $2,817.00 | $2,815.83 | 0 |
| 03:11 PM | $2,816.46 | Down $ -1.36 | $2,817.84 | $2,816.11 | 0 |
| 03:10 PM | $2,817.82 | Down $ -0.79 | $2,819.18 | $2,817.82 | 0 |
| 03:09 PM | $2,818.61 | Down $ -0.78 | $2,819.38 | $2,818.46 | 0 |
| 03:08 PM | $2,819.39 | Down $ -0.32 | $2,820.13 | $2,819.39 | 0 |
| 03:07 PM | $2,819.71 | Up $0.33 | $2,819.71 | $2,818.92 | 0 |
| 03:06 PM | $2,819.38 | Down $ -0.09 | $2,820.15 | $2,819.38 | 0 |
| 03:05 PM | $2,819.47 | Up $1.22 | $2,819.76 | $2,818.24 | 0 |
| 03:04 PM | $2,818.25 | Down $ -1.27 | $2,819.52 | $2,818.25 | 0 |
| 03:03 PM | $2,819.52 | Down $ -0.77 | $2,820.39 | $2,819.51 | 0 |
| 03:02 PM | $2,820.29 | Down $ -1.58 | $2,821.87 | $2,820.29 | 0 |
| 03:01 PM | $2,821.87 | Down $ -1.38 | $2,823.28 | $2,821.87 | 0 |
| 03:00 PM | $2,823.25 | Up $2.78 | $2,823.28 | $2,820.48 | 0 |
| 02:59 PM | $2,820.47 | Down $ -0.36 | $2,820.90 | $2,820.35 | 0 |
| 02:58 PM | $2,820.83 | Down $ -0.38 | $2,821.46 | $2,820.77 | 0 |
| 02:57 PM | $2,821.21 | Down $ -0.50 | $2,821.96 | $2,821.05 | 0 |
| 02:56 PM | $2,821.71 | Up $0.72 | $2,821.73 | $2,821.00 | 0 |
| 02:55 PM | $2,820.99 | Up $0.51 | $2,821.28 | $2,820.71 | 0 |
| 02:54 PM | $2,820.48 | Down $ -1.81 | $2,822.28 | $2,820.45 | 0 |
| 02:53 PM | $2,822.29 | Up $0.46 | $2,822.59 | $2,821.74 | 0 |
| 02:52 PM | $2,821.83 | Down $ -0.42 | $2,822.62 | $2,821.78 | 0 |
| 02:51 PM | $2,822.25 | Up $1.22 | $2,822.28 | $2,821.20 | 0 |
| 02:50 PM | $2,821.03 | Up $1.15 | $2,821.03 | $2,819.53 | 0 |
| 02:49 PM | $2,819.88 | Up $0.83 | $2,820.56 | $2,819.06 | 0 |
| 02:48 PM | $2,819.05 | Up $0.51 | $2,819.41 | $2,817.81 | 0 |
| 02:47 PM | $2,818.54 | Up $0.67 | $2,818.87 | $2,817.90 | 0 |
| 02:46 PM | $2,817.87 | Up $0.40 | $2,818.16 | $2,817.46 | 0 |
| 02:45 PM | $2,817.47 | Up $0.49 | $2,817.54 | $2,817.04 | 0 |
| 02:44 PM | $2,816.98 | Up $0.14 | $2,817.60 | $2,816.76 | 0 |
| 02:43 PM | $2,816.84 | Up $0.04 | $2,818.39 | $2,816.77 | 0 |
| 02:42 PM | $2,816.80 | Up $0.07 | $2,816.80 | $2,815.89 | 0 |
| 02:41 PM | $2,816.73 | Up $0.23 | $2,817.37 | $2,816.18 | 0 |
| 02:40 PM | $2,816.50 | Up $1.29 | $2,816.52 | $2,815.01 | 0 |
| 02:39 PM | $2,815.21 | Up $0.57 | $2,815.46 | $2,814.31 | 0 |
| 02:38 PM | $2,814.64 | Up $0.48 | $2,814.64 | $2,814.09 | 0 |
| 02:37 PM | $2,814.16 | Down $ -0.31 | $2,814.54 | $2,813.62 | 0 |
| 02:36 PM | $2,814.47 | Up $1.59 | $2,814.57 | $2,812.88 | 0 |
| 02:35 PM | $2,812.88 | Down $ -0.10 | $2,813.22 | $2,812.53 | 0 |
| 02:34 PM | $2,812.98 | Down $ -1.06 | $2,814.23 | $2,812.98 | 0 |
| 02:33 PM | $2,814.04 | Down $ -2.10 | $2,816.03 | $2,814.04 | 0 |
| 02:32 PM | $2,816.14 | Down $ -0.59 | $2,816.87 | $2,816.14 | 0 |
| 02:31 PM | $2,816.73 | Down $ -0.98 | $2,817.74 | $2,816.73 | 0 |
| 02:30 PM | $2,817.71 | Up $0.74 | $2,817.73 | $2,816.89 | 0 |
| 02:29 PM | $2,816.97 | Down $ -0.68 | $2,818.16 | $2,816.97 | 0 |
| 02:28 PM | $2,817.65 | Down $ -0.37 | $2,818.29 | $2,817.15 | 0 |
| 02:27 PM | $2,818.02 | Up $1.67 | $2,818.04 | $2,816.36 | 0 |
| 02:26 PM | $2,816.35 | Up $0.09 | $2,816.35 | $2,816.05 | 0 |
| 02:25 PM | $2,816.26 | Down $ -1.22 | $2,817.60 | $2,816.22 | 0 |
| 02:24 PM | $2,817.48 | Up $0.08 | $2,818.21 | $2,817.35 | 0 |
| 02:23 PM | $2,817.40 | Down $ -0.11 | $2,817.82 | $2,817.20 | 0 |
| 02:22 PM | $2,817.51 | Up $0.43 | $2,817.51 | $2,816.90 | 0 |
| 02:21 PM | $2,817.08 | Down $ -1.11 | $2,818.19 | $2,816.70 | 0 |
| 02:20 PM | $2,818.19 | Up $1.79 | $2,818.20 | $2,816.38 | 0 |
| 02:19 PM | $2,816.40 | Down $ -1.64 | $2,817.91 | $2,816.40 | 0 |
| 02:18 PM | $2,818.04 | Up $0.34 | $2,819.00 | $2,817.86 | 0 |
| 02:17 PM | $2,817.70 | Up $0.64 | $2,817.71 | $2,816.58 | 0 |
| 02:16 PM | $2,817.06 | Up $0.27 | $2,817.17 | $2,816.37 | 0 |
| 02:15 PM | $2,816.79 | Up $1.67 | $2,816.80 | $2,815.25 | 0 |
| 02:14 PM | $2,815.12 | Up $1.99 | $2,815.30 | $2,813.13 | 0 |
| 02:13 PM | $2,813.13 | Down $ -1.10 | $2,814.26 | $2,813.12 | 0 |
| 02:12 PM | $2,814.23 | Up $0.95 | $2,814.24 | $2,813.30 | 0 |
| 02:11 PM | $2,813.28 | Up $0.03 | $2,813.66 | $2,812.89 | 0 |
| 02:10 PM | $2,813.25 | Up $1.26 | $2,813.30 | $2,811.83 | 0 |
| 02:09 PM | $2,811.99 | Up $0.69 | $2,812.39 | $2,811.22 | 0 |
| 02:08 PM | $2,811.30 | Up $0.14 | $2,811.30 | $2,810.58 | 0 |
| 02:07 PM | $2,811.16 | Down $ -0.03 | $2,811.23 | $2,810.67 | 0 |
| 02:06 PM | $2,811.19 | Down $ -0.75 | $2,812.05 | $2,811.17 | 0 |
| 02:05 PM | $2,811.94 | Up $0.29 | $2,812.35 | $2,811.60 | 0 |
| 02:04 PM | $2,811.65 | Up $0.93 | $2,811.65 | $2,810.67 | 0 |
| 02:03 PM | $2,810.72 | Up $0.35 | $2,810.89 | $2,809.56 | 0 |
| 02:02 PM | $2,810.37 | Up $1.74 | $2,810.37 | $2,808.57 | 0 |
| 02:01 PM | $2,808.63 | Up $0.20 | $2,808.70 | $2,808.06 | 0 |
| 02:00 PM | $2,808.43 | Up $2.16 | $2,808.46 | $2,806.02 | 0 |
| 01:59 PM | $2,806.27 | Up $0.62 | $2,806.29 | $2,805.51 | 0 |
| 01:58 PM | $2,805.65 | Down $ -0.90 | $2,806.61 | $2,805.31 | 0 |
| 01:57 PM | $2,806.55 | Down $ -1.00 | $2,807.58 | $2,806.54 | 0 |
| 01:56 PM | $2,807.55 | Down $ -0.95 | $2,808.68 | $2,807.55 | 0 |
| 01:55 PM | $2,808.50 | Down $ -0.40 | $2,808.87 | $2,808.35 | 0 |
| 01:54 PM | $2,808.90 | Up $0.18 | $2,808.96 | $2,808.46 | 0 |
| 01:53 PM | $2,808.72 | Up $0.00 | $2,808.94 | $2,808.44 | 0 |
| 01:52 PM | $2,808.72 | Up $0.15 | $2,808.74 | $2,807.91 | 0 |
| 01:51 PM | $2,808.57 | Down $ -1.49 | $2,810.07 | $2,808.47 | 0 |
| 01:50 PM | $2,810.06 | Up $0.33 | $2,810.14 | $2,808.77 | 0 |
| 01:49 PM | $2,809.73 | Down $ -0.89 | $2,810.74 | $2,809.69 | 0 |
| 01:48 PM | $2,810.62 | Down $ -0.36 | $2,810.99 | $2,810.43 | 0 |
| 01:47 PM | $2,810.98 | Up $0.80 | $2,810.98 | $2,810.06 | 0 |
| 01:46 PM | $2,810.18 | Down $ -0.93 | $2,811.07 | $2,810.18 | 0 |
| 01:45 PM | $2,811.11 | Down $ -1.03 | $2,812.50 | $2,811.11 | 0 |
| 01:44 PM | $2,812.14 | Up $0.61 | $2,812.14 | $2,810.83 | 0 |
| 01:43 PM | $2,811.53 | Up $1.11 | $2,811.53 | $2,810.41 | 0 |
| 01:42 PM | $2,810.42 | Down $ -0.22 | $2,810.63 | $2,809.83 | 0 |
| 01:41 PM | $2,810.64 | Down $ -0.77 | $2,811.60 | $2,810.64 | 0 |
| 01:40 PM | $2,811.41 | Up $1.49 | $2,811.41 | $2,809.91 | 0 |
| 01:39 PM | $2,809.92 | Up $0.12 | $2,809.98 | $2,809.21 | 0 |
| 01:38 PM | $2,809.80 | Down $ -0.52 | $2,810.25 | $2,809.70 | 0 |
| 01:37 PM | $2,810.32 | Down $ -0.49 | $2,810.81 | $2,810.32 | 0 |
| 01:36 PM | $2,810.81 | Down $ -0.72 | $2,811.57 | $2,810.81 | 0 |
| 01:35 PM | $2,811.53 | Up $0.99 | $2,811.57 | $2,810.57 | 0 |
| 01:34 PM | $2,810.54 | Down $ -0.86 | $2,811.43 | $2,810.47 | 0 |
| 01:33 PM | $2,811.40 | Down $ -1.69 | $2,813.09 | $2,811.40 | 0 |
| 01:32 PM | $2,813.09 | Up $0.79 | $2,813.20 | $2,812.29 | 0 |
| 01:31 PM | $2,812.30 | Up $1.54 | $2,812.30 | $2,810.66 | 0 |
| 01:30 PM | $2,810.76 | Up $1.44 | $2,810.83 | $2,808.68 | 0 |
| 01:29 PM | $2,809.32 | Up $1.05 | $2,809.35 | $2,808.23 | 0 |
| 01:28 PM | $2,808.27 | Down $ -0.89 | $2,809.14 | $2,808.02 | 0 |
| 01:27 PM | $2,809.16 | Down $ -0.64 | $2,809.77 | $2,809.03 | 0 |
| 01:26 PM | $2,809.80 | Down $ -0.44 | $2,810.43 | $2,809.71 | 0 |
| 01:25 PM | $2,810.24 | Down $ -0.30 | $2,810.66 | $2,810.14 | 0 |
| 01:24 PM | $2,810.54 | Up $0.80 | $2,810.56 | $2,809.76 | 0 |
| 01:23 PM | $2,809.74 | Up $0.53 | $2,809.77 | $2,809.11 | 0 |
| 01:22 PM | $2,809.21 | Down $ -0.45 | $2,809.83 | $2,809.08 | 0 |
| 01:21 PM | $2,809.66 | Up $0.17 | $2,809.97 | $2,809.48 | 0 |
| 01:20 PM | $2,809.49 | Down $ -2.06 | $2,812.20 | $2,809.49 | 0 |
| 01:19 PM | $2,811.55 | Down $ -1.29 | $2,812.82 | $2,811.50 | 0 |
| 01:18 PM | $2,812.84 | Up $1.33 | $2,812.98 | $2,811.43 | 0 |
| 01:17 PM | $2,811.51 | Down $ -0.07 | $2,812.14 | $2,811.32 | 0 |
| 01:16 PM | $2,811.58 | Up $0.93 | $2,812.02 | $2,810.41 | 0 |
| 01:15 PM | $2,810.65 | Down $ -0.78 | $2,811.83 | $2,810.63 | 0 |
| 01:14 PM | $2,811.43 | Up $0.63 | $2,811.73 | $2,810.66 | 0 |
| 01:13 PM | $2,810.80 | Down $ -1.16 | $2,812.25 | $2,810.73 | 0 |
| 01:12 PM | $2,811.96 | Up $0.15 | $2,812.15 | $2,811.55 | 0 |
| 01:11 PM | $2,811.81 | Down $ -1.50 | $2,813.31 | $2,811.81 | 0 |
| 01:10 PM | $2,813.31 | Down $ -1.05 | $2,814.39 | $2,813.31 | 0 |
| 01:09 PM | $2,814.36 | Up $1.49 | $2,814.38 | $2,812.92 | 0 |
| 01:08 PM | $2,812.87 | Down $ -1.41 | $2,814.20 | $2,812.85 | 0 |
| 01:07 PM | $2,814.28 | Up $1.58 | $2,814.38 | $2,812.95 | 0 |
| 01:06 PM | $2,812.70 | Up $1.26 | $2,812.70 | $2,811.40 | 0 |
| 01:05 PM | $2,811.44 | Down $ -0.36 | $2,811.97 | $2,811.42 | 0 |
| 01:04 PM | $2,811.80 | Down $ -1.04 | $2,812.84 | $2,811.80 | 0 |
| 01:03 PM | $2,812.84 | Down $ -0.52 | $2,814.21 | $2,812.81 | 0 |
| 01:02 PM | $2,813.36 | Down $ -0.58 | $2,814.05 | $2,812.91 | 0 |
| 01:01 PM | $2,813.94 | Up $2.19 | $2,813.94 | $2,811.76 | 0 |
| 01:00 PM | $2,811.75 | Up $1.08 | $2,811.86 | $2,809.86 | 0 |
| 12:59 PM | $2,810.67 | Up $0.69 | $2,810.76 | $2,809.61 | 0 |
| 12:58 PM | $2,809.98 | Up $0.32 | $2,810.01 | $2,809.04 | 0 |
| 12:57 PM | $2,809.66 | Up $1.72 | $2,809.71 | $2,807.85 | 0 |
| 12:56 PM | $2,807.94 | Down $ -0.70 | $2,808.83 | $2,807.84 | 0 |
| 12:55 PM | $2,808.64 | Down $ -1.90 | $2,810.39 | $2,808.64 | 0 |
| 12:54 PM | $2,810.54 | Up $0.48 | $2,810.55 | $2,809.67 | 0 |
| 12:53 PM | $2,810.06 | Up $0.70 | $2,810.26 | $2,808.75 | 0 |
| 12:52 PM | $2,809.36 | Up $1.74 | $2,809.36 | $2,807.61 | 0 |
| 12:51 PM | $2,807.62 | Up $3.26 | $2,807.62 | $2,804.34 | 0 |
| 12:50 PM | $2,804.36 | Down $ -0.15 | $2,804.58 | $2,803.90 | 0 |
| 12:49 PM | $2,804.51 | Up $0.68 | $2,804.86 | $2,803.85 | 0 |
| 12:48 PM | $2,803.83 | Up $0.49 | $2,804.35 | $2,803.35 | 0 |
| 12:47 PM | $2,803.34 | Down $ -1.58 | $2,805.62 | $2,803.06 | 0 |
| 12:46 PM | $2,804.92 | Up $2.38 | $2,804.94 | $2,802.57 | 0 |
| 12:45 PM | $2,802.54 | Up $0.19 | $2,802.86 | $2,802.36 | 0 |
| 12:44 PM | $2,802.35 | Up $0.21 | $2,802.68 | $2,802.14 | 0 |
| 12:43 PM | $2,802.14 | Down $ -1.63 | $2,803.75 | $2,802.13 | 0 |
| 12:42 PM | $2,803.77 | Down $ -1.58 | $2,805.37 | $2,803.76 | 0 |
| 12:41 PM | $2,805.35 | Down $ -0.97 | $2,806.89 | $2,805.32 | 0 |
| 12:40 PM | $2,806.32 | Down $ -1.43 | $2,807.73 | $2,805.84 | 0 |
| 12:39 PM | $2,807.75 | Down $ -0.01 | $2,808.58 | $2,807.58 | 0 |
| 12:38 PM | $2,807.76 | Down $ -0.97 | $2,808.82 | $2,807.56 | 0 |
| 12:37 PM | $2,808.73 | Down $ -1.29 | $2,810.02 | $2,808.72 | 0 |
| 12:36 PM | $2,810.02 | Up $0.35 | $2,810.02 | $2,809.48 | 0 |
| 12:35 PM | $2,809.67 | Down $ -1.68 | $2,811.28 | $2,809.55 | 0 |
| 12:34 PM | $2,811.35 | Up $0.83 | $2,811.61 | $2,810.52 | 0 |
| 12:33 PM | $2,810.52 | Down $ -0.02 | $2,811.29 | $2,810.52 | 0 |
| 12:32 PM | $2,810.54 | Up $2.95 | $2,810.67 | $2,807.57 | 0 |
| 12:31 PM | $2,807.59 | Down $ -1.20 | $2,809.14 | $2,807.43 | 0 |
| 12:30 PM | $2,808.79 | Up $0.68 | $2,808.79 | $2,806.90 | 0 |
| 12:29 PM | $2,808.11 | Up $1.07 | $2,808.59 | $2,807.04 | 0 |
| 12:28 PM | $2,807.04 | Up $0.24 | $2,807.98 | $2,806.78 | 0 |
| 12:27 PM | $2,806.80 | Down $ -0.96 | $2,808.43 | $2,806.77 | 0 |
| 12:26 PM | $2,807.76 | Down $ -1.43 | $2,809.16 | $2,807.57 | 0 |
| 12:25 PM | $2,809.19 | Down $ -1.06 | $2,810.75 | $2,809.18 | 0 |
| 12:24 PM | $2,810.25 | Down $ -0.46 | $2,810.70 | $2,809.33 | 0 |
| 12:23 PM | $2,810.71 | Down $ -1.08 | $2,812.09 | $2,810.71 | 0 |
| 12:22 PM | $2,811.79 | Up $1.09 | $2,811.92 | $2,810.67 | 0 |
| 12:21 PM | $2,810.70 | Up $2.22 | $2,810.70 | $2,808.66 | 0 |
| 12:20 PM | $2,808.48 | Up $0.35 | $2,808.86 | $2,807.86 | 0 |
| 12:19 PM | $2,808.13 | Down $ -1.94 | $2,810.14 | $2,808.00 | 0 |
| 12:18 PM | $2,810.07 | Down $ -0.34 | $2,810.76 | $2,809.99 | 0 |
| 12:17 PM | $2,810.41 | Up $2.03 | $2,810.59 | $2,808.41 | 0 |
| 12:16 PM | $2,808.38 | Up $0.73 | $2,808.43 | $2,807.26 | 0 |
| 12:15 PM | $2,807.65 | Up $0.85 | $2,807.83 | $2,806.49 | 0 |
| 12:14 PM | $2,806.80 | Down $ -0.82 | $2,807.72 | $2,806.79 | 0 |
| 12:13 PM | $2,807.62 | Down $ -1.08 | $2,808.65 | $2,807.61 | 0 |
| 12:12 PM | $2,808.70 | Up $0.69 | $2,809.60 | $2,808.02 | 0 |
| 12:11 PM | $2,808.01 | Down $ -1.87 | $2,810.03 | $2,808.01 | 0 |
| 12:10 PM | $2,809.88 | Down $ -0.50 | $2,810.60 | $2,809.63 | 0 |
| 12:09 PM | $2,810.38 | Up $0.55 | $2,810.47 | $2,809.29 | 0 |
| 12:08 PM | $2,809.83 | Down $ -1.24 | $2,811.10 | $2,809.83 | 0 |
| 12:07 PM | $2,811.07 | Down $ -0.45 | $2,812.39 | $2,811.07 | 0 |
| 12:06 PM | $2,811.52 | Up $0.82 | $2,811.52 | $2,810.48 | 0 |
| 12:05 PM | $2,810.70 | Down $ -0.08 | $2,811.23 | $2,809.94 | 0 |
| 12:04 PM | $2,810.78 | Up $0.13 | $2,811.39 | $2,810.65 | 0 |
| 12:03 PM | $2,810.65 | Up $0.55 | $2,810.94 | $2,809.38 | 0 |
| 12:02 PM | $2,810.10 | Down $ -0.24 | $2,811.06 | $2,810.10 | 0 |
| 12:01 PM | $2,810.34 | Up $3.06 | $2,810.34 | $2,807.26 | 0 |
| 12:00 PM | $2,807.28 | Up $2.36 | $2,807.40 | $2,804.69 | 0 |
| 11:59 AM | $2,804.92 | Down $ -1.82 | $2,806.93 | $2,804.92 | 0 |
| 11:58 AM | $2,806.74 | Down $ -2.38 | $2,809.13 | $2,806.68 | 0 |
| 11:57 AM | $2,809.12 | Down $ -0.05 | $2,809.19 | $2,808.45 | 0 |
| 11:56 AM | $2,809.17 | Down $ -1.11 | $2,811.07 | $2,809.17 | 0 |
| 11:55 AM | $2,810.28 | Up $1.77 | $2,810.41 | $2,808.50 | 0 |
| 11:54 AM | $2,808.51 | Down $ -1.01 | $2,809.73 | $2,808.42 | 0 |
| 11:53 AM | $2,809.52 | Up $0.51 | $2,810.02 | $2,808.18 | 0 |
| 11:52 AM | $2,809.01 | Down $ -1.28 | $2,810.24 | $2,808.89 | 0 |
| 11:51 AM | $2,810.29 | Down $ -1.85 | $2,812.09 | $2,810.27 | 0 |
| 11:50 AM | $2,812.14 | Down $ -1.85 | $2,813.98 | $2,812.09 | 0 |
| 11:49 AM | $2,813.99 | Up $0.78 | $2,814.52 | $2,812.98 | 0 |
| 11:48 AM | $2,813.21 | Down $ -0.59 | $2,814.72 | $2,813.16 | 0 |
| 11:47 AM | $2,813.80 | Up $1.26 | $2,813.80 | $2,812.46 | 0 |
| 11:46 AM | $2,812.54 | Up $0.17 | $2,812.75 | $2,811.72 | 0 |
| 11:45 AM | $2,812.37 | Down $ -0.71 | $2,813.05 | $2,811.69 | 0 |
| 11:44 AM | $2,813.08 | Up $0.89 | $2,813.48 | $2,811.94 | 0 |
| 11:43 AM | $2,812.19 | Down $ -1.59 | $2,813.77 | $2,812.19 | 0 |
| 11:42 AM | $2,813.78 | Down $ -1.65 | $2,815.37 | $2,813.75 | 0 |
| 11:41 AM | $2,815.43 | Down $ -0.83 | $2,816.28 | $2,815.02 | 0 |
| 11:40 AM | $2,816.26 | Up $0.77 | $2,816.60 | $2,815.37 | 0 |
| 11:39 AM | $2,815.49 | Down $ -0.63 | $2,816.25 | $2,815.45 | 0 |
| 11:38 AM | $2,816.12 | Down $ -0.50 | $2,816.72 | $2,816.01 | 0 |
| 11:37 AM | $2,816.62 | Down $ -1.91 | $2,818.29 | $2,816.54 | 0 |
| 11:36 AM | $2,818.53 | Up $1.18 | $2,819.17 | $2,817.30 | 0 |
| 11:35 AM | $2,817.35 | Down $ -1.30 | $2,818.69 | $2,817.31 | 0 |
| 11:34 AM | $2,818.65 | Down $ -0.71 | $2,819.51 | $2,818.50 | 0 |
| 11:33 AM | $2,819.36 | Down $ -0.75 | $2,820.07 | $2,819.15 | 0 |
| 11:32 AM | $2,820.11 | Down $ -1.22 | $2,821.28 | $2,820.11 | 0 |
| 11:31 AM | $2,821.33 | Up $0.06 | $2,822.26 | $2,820.52 | 0 |
| 11:30 AM | $2,821.27 | Up $0.75 | $2,821.39 | $2,819.04 | 0 |
| 11:29 AM | $2,820.52 | Up $0.45 | $2,821.43 | $2,819.83 | 0 |
| 11:28 AM | $2,820.07 | Up $0.11 | $2,820.37 | $2,819.50 | 0 |
| 11:27 AM | $2,819.96 | Down $ -1.85 | $2,821.80 | $2,819.96 | 0 |
| 11:26 AM | $2,821.81 | Down $ -0.54 | $2,823.97 | $2,821.81 | 0 |
| 11:25 AM | $2,822.35 | Up $0.76 | $2,822.74 | $2,820.81 | 0 |
| 11:24 AM | $2,821.59 | Down $ -1.10 | $2,822.72 | $2,821.58 | 0 |
| 11:23 AM | $2,822.69 | Down $ -0.60 | $2,823.57 | $2,822.60 | 0 |
| 11:22 AM | $2,823.29 | Down $ -0.84 | $2,824.27 | $2,823.27 | 0 |
| 11:21 AM | $2,824.13 | Up $0.30 | $2,824.15 | $2,822.61 | 0 |
| 11:20 AM | $2,823.83 | Down $ -1.78 | $2,825.80 | $2,823.83 | 0 |
| 11:19 AM | $2,825.61 | Up $1.14 | $2,826.62 | $2,824.49 | 0 |
| 11:18 AM | $2,824.47 | Up $2.22 | $2,824.47 | $2,822.13 | 0 |
| 11:17 AM | $2,822.25 | Up $1.77 | $2,822.44 | $2,820.54 | 0 |
| 11:16 AM | $2,820.48 | Down $ -1.86 | $2,822.34 | $2,819.75 | 0 |
| 11:15 AM | $2,822.34 | Down $ -1.34 | $2,824.51 | $2,822.30 | 0 |
| 11:14 AM | $2,823.68 | Up $2.11 | $2,823.70 | $2,821.62 | 0 |
| 11:13 AM | $2,821.57 | Up $1.18 | $2,821.87 | $2,820.40 | 0 |
| 11:12 AM | $2,820.39 | Up $1.09 | $2,820.91 | $2,819.24 | 0 |
| 11:11 AM | $2,819.30 | Down $ -1.64 | $2,821.08 | $2,819.30 | 0 |
| 11:10 AM | $2,820.94 | Down $ -0.89 | $2,821.99 | $2,820.94 | 0 |
| 11:09 AM | $2,821.83 | Down $ -0.70 | $2,822.61 | $2,821.73 | 0 |
| 11:08 AM | $2,822.53 | Down $ -0.54 | $2,823.09 | $2,821.94 | 0 |
| 11:07 AM | $2,823.07 | Up $0.20 | $2,823.74 | $2,822.80 | 0 |
| 11:06 AM | $2,822.87 | Up $1.10 | $2,823.20 | $2,821.82 | 0 |
| 11:05 AM | $2,821.77 | Up $0.13 | $2,821.96 | $2,821.05 | 0 |
| 11:04 AM | $2,821.64 | Down $ -0.15 | $2,823.40 | $2,821.56 | 0 |
| 11:03 AM | $2,821.79 | Down $ -0.73 | $2,822.50 | $2,821.32 | 0 |
| 11:02 AM | $2,822.52 | Down $ -0.57 | $2,823.04 | $2,822.00 | 0 |
| 11:01 AM | $2,823.09 | Down $ -0.38 | $2,823.83 | $2,822.68 | 0 |
| 11:00 AM | $2,823.47 | Up $0.46 | $2,823.69 | $2,821.90 | 0 |
| 10:59 AM | $2,823.01 | Down $ -1.29 | $2,824.29 | $2,822.77 | 0 |
| 10:58 AM | $2,824.30 | Down $ -2.31 | $2,826.57 | $2,824.30 | 0 |
| 10:57 AM | $2,826.61 | Down $ -0.23 | $2,828.17 | $2,826.61 | 0 |
| 10:56 AM | $2,826.84 | Down $ -0.39 | $2,827.18 | $2,825.75 | 0 |
| 10:55 AM | $2,827.23 | Up $1.63 | $2,827.54 | $2,825.51 | 0 |
| 10:54 AM | $2,825.60 | Up $1.37 | $2,825.65 | $2,824.13 | 0 |
| 10:53 AM | $2,824.23 | Down $ -0.19 | $2,824.55 | $2,823.45 | 0 |
| 10:52 AM | $2,824.42 | Up $0.09 | $2,824.69 | $2,823.51 | 0 |
| 10:51 AM | $2,824.33 | Down $ -0.36 | $2,824.92 | $2,823.86 | 0 |
| 10:50 AM | $2,824.69 | Down $ -0.38 | $2,825.21 | $2,824.54 | 0 |
| 10:49 AM | $2,825.07 | Down $ -2.17 | $2,827.22 | $2,825.07 | 0 |
| 10:48 AM | $2,827.24 | Down $ -0.40 | $2,827.61 | $2,825.57 | 0 |
| 10:47 AM | $2,827.64 | Up $0.88 | $2,827.95 | $2,826.60 | 0 |
| 10:46 AM | $2,826.76 | Down $ -1.03 | $2,827.84 | $2,826.75 | 0 |
| 10:45 AM | $2,827.79 | Down $ -3.19 | $2,830.99 | $2,827.78 | 0 |
| 10:44 AM | $2,830.98 | Up $2.09 | $2,830.98 | $2,828.91 | 0 |
| 10:43 AM | $2,828.89 | Up $0.63 | $2,829.49 | $2,828.31 | 0 |
| 10:42 AM | $2,828.26 | Down $ -0.75 | $2,829.01 | $2,828.13 | 0 |
| 10:41 AM | $2,829.01 | Down $ -2.15 | $2,831.48 | $2,829.01 | 0 |
| 10:40 AM | $2,831.16 | Down $ -1.37 | $2,832.65 | $2,830.98 | 0 |
| 10:39 AM | $2,832.53 | Down $ -1.55 | $2,834.09 | $2,832.53 | 0 |
| 10:38 AM | $2,834.08 | Up $0.72 | $2,834.44 | $2,833.21 | 0 |
| 10:37 AM | $2,833.36 | Down $ -0.35 | $2,834.15 | $2,833.27 | 0 |
| 10:36 AM | $2,833.71 | Up $2.15 | $2,833.86 | $2,831.59 | 0 |
| 10:35 AM | $2,831.56 | Up $0.49 | $2,831.80 | $2,830.77 | 0 |
| 10:34 AM | $2,831.07 | Down $ -0.83 | $2,832.09 | $2,830.88 | 0 |
| 10:33 AM | $2,831.90 | Up $1.40 | $2,831.90 | $2,830.25 | 0 |
| 10:32 AM | $2,830.50 | Down $ -1.04 | $2,831.59 | $2,830.46 | 0 |
| 10:31 AM | $2,831.54 | Down $ -0.81 | $2,832.64 | $2,831.42 | 0 |
| 10:30 AM | $2,832.35 | Up $2.57 | $2,832.47 | $2,830.06 | 0 |
| 10:29 AM | $2,829.78 | Down $ -1.81 | $2,831.60 | $2,829.38 | 0 |
| 10:28 AM | $2,831.59 | Up $1.38 | $2,831.59 | $2,830.20 | 0 |
| 10:27 AM | $2,830.21 | Down $ -0.52 | $2,830.72 | $2,829.89 | 0 |
| 10:26 AM | $2,830.73 | Down $ -1.29 | $2,832.48 | $2,830.72 | 0 |
| 10:25 AM | $2,832.02 | Down $ -1.36 | $2,833.59 | $2,832.02 | 0 |
| 10:24 AM | $2,833.38 | Down $ -2.24 | $2,835.61 | $2,833.37 | 0 |
| 10:23 AM | $2,835.62 | Down $ -0.90 | $2,836.42 | $2,835.62 | 0 |
| 10:22 AM | $2,836.52 | Down $ -1.35 | $2,837.75 | $2,836.52 | 0 |
| 10:21 AM | $2,837.87 | Up $2.31 | $2,838.04 | $2,835.53 | 0 |
| 10:20 AM | $2,835.56 | Down $ -0.67 | $2,836.28 | $2,835.41 | 0 |
| 10:19 AM | $2,836.23 | Up $0.55 | $2,836.24 | $2,835.19 | 0 |
| 10:18 AM | $2,835.68 | Up $1.82 | $2,835.68 | $2,833.42 | 0 |
| 10:17 AM | $2,833.86 | Up $0.68 | $2,834.12 | $2,832.99 | 0 |
| 10:16 AM | $2,833.18 | Up $1.92 | $2,833.18 | $2,831.06 | 0 |
| 10:15 AM | $2,831.26 | Down $ -0.99 | $2,832.20 | $2,831.26 | 0 |
| 10:14 AM | $2,832.25 | Down $ -0.95 | $2,833.15 | $2,832.25 | 0 |
| 10:13 AM | $2,833.20 | Up $0.04 | $2,833.41 | $2,832.45 | 0 |
| 10:12 AM | $2,833.16 | Up $1.48 | $2,833.40 | $2,831.10 | 0 |
| 10:11 AM | $2,831.68 | Up $0.35 | $2,832.76 | $2,831.33 | 0 |
| 10:10 AM | $2,831.33 | Down $ -0.73 | $2,832.02 | $2,830.62 | 0 |
| 10:09 AM | $2,832.06 | Down $ -0.45 | $2,832.46 | $2,831.95 | 0 |
| 10:08 AM | $2,832.51 | Up $1.96 | $2,832.52 | $2,830.17 | 0 |
| 10:07 AM | $2,830.55 | Up $1.06 | $2,830.58 | $2,828.70 | 0 |
| 10:06 AM | $2,829.49 | Up $0.62 | $2,829.55 | $2,828.33 | 0 |
| 10:05 AM | $2,828.87 | Up $1.49 | $2,829.03 | $2,826.51 | 0 |
| 10:04 AM | $2,827.38 | Down $ -1.24 | $2,828.47 | $2,827.37 | 0 |
| 10:03 AM | $2,828.62 | Down $ -1.55 | $2,830.01 | $2,828.58 | 0 |
| 10:02 AM | $2,830.17 | Down $ -0.67 | $2,831.02 | $2,830.17 | 0 |
| 10:01 AM | $2,830.84 | Up $1.31 | $2,830.84 | $2,828.56 | 0 |
| 10:00 AM | $2,829.53 | Up $1.97 | $2,829.66 | $2,827.35 | 0 |
| 09:59 AM | $2,827.56 | Up $0.90 | $2,827.63 | $2,826.27 | 0 |
| 09:58 AM | $2,826.66 | Down $ -0.70 | $2,828.18 | $2,826.61 | 0 |
| 09:57 AM | $2,827.36 | Down $ -0.33 | $2,828.11 | $2,827.01 | 0 |
| 09:56 AM | $2,827.69 | Up $1.50 | $2,828.64 | $2,825.85 | 0 |
| 09:55 AM | $2,826.19 | Down $ -2.66 | $2,828.71 | $2,826.19 | 0 |
| 09:54 AM | $2,828.85 | Down $ -0.97 | $2,831.39 | $2,828.83 | 0 |
| 09:53 AM | $2,829.82 | Down $ -3.82 | $2,833.64 | $2,829.82 | 0 |
| 09:52 AM | $2,833.64 | Down $ -1.36 | $2,835.06 | $2,832.63 | 0 |
| 09:51 AM | $2,835.00 | Up $0.03 | $2,836.16 | $2,834.92 | 0 |
| 09:50 AM | $2,834.97 | Up $1.14 | $2,835.08 | $2,833.80 | 0 |
| 09:49 AM | $2,833.83 | Down $ -0.48 | $2,834.32 | $2,833.34 | 0 |
| 09:48 AM | $2,834.31 | Down $ -3.40 | $2,837.63 | $2,834.31 | 0 |
| 09:47 AM | $2,837.71 | Down $ -0.52 | $2,838.34 | $2,837.71 | 0 |
| 09:46 AM | $2,838.23 | Down $ -2.61 | $2,841.54 | $2,838.03 | 0 |
| 09:45 AM | $2,840.84 | Down $ -2.04 | $2,842.61 | $2,840.77 | 0 |
| 09:44 AM | $2,842.88 | Down $ -2.37 | $2,845.30 | $2,842.88 | 0 |
| 09:43 AM | $2,845.25 | Down $ -0.15 | $2,845.71 | $2,845.14 | 0 |
| 09:42 AM | $2,845.40 | Up $0.18 | $2,845.89 | $2,844.66 | 0 |
| 09:41 AM | $2,845.22 | Down $ -0.05 | $2,846.16 | $2,844.81 | 0 |
| 09:40 AM | $2,845.27 | Up $0.26 | $2,845.55 | $2,844.52 | 0 |
| 09:39 AM | $2,845.01 | Up $0.79 | $2,845.16 | $2,843.82 | 0 |
| 09:38 AM | $2,844.22 | Up $0.97 | $2,844.37 | $2,843.16 | 0 |
| 09:37 AM | $2,843.25 | Up $0.23 | $2,843.83 | $2,842.77 | 0 |
| 09:36 AM | $2,843.02 | Down $ -0.17 | $2,844.07 | $2,842.27 | 0 |
| 09:35 AM | $2,843.19 | Down $ -0.78 | $2,844.54 | $2,843.19 | 0 |
| 09:34 AM | $2,843.97 | Down $ -1.60 | $2,845.30 | $2,843.85 | 0 |
| 09:33 AM | $2,845.57 | Up $1.70 | $2,846.07 | $2,843.87 | 0 |
| 09:32 AM | $2,843.87 | Up $0.33 | $2,843.97 | $2,842.79 | 0 |
| 09:31 AM | $2,843.54 | Up $1.72 | $2,843.78 | $2,842.17 | 0 |
| 09:30 AM | $2,841.82 | Down $ -13.06 | $2,844.52 | $2,840.70 | 0 |
| Previous close | $2,854.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/03/2019 | $2,854.88 | $2,843.99 | $2,860.31 | $2,843.98 | 0 |
| 20/03/2019 | $2,824.23 | $2,817.79 | $2,843.54 | $2,816.96 | 0 |
| 19/03/2019 | $2,832.57 | $2,844.28 | $2,845.50 | $2,823.27 | 0 |
| 18/03/2019 | $2,832.94 | $2,828.26 | $2,834.49 | $2,827.20 | 0 |
| 15/03/2019 | $2,822.48 | $2,828.07 | $2,829.20 | $2,818.26 | 0 |
| 14/03/2019 | $2,808.48 | $2,811.05 | $2,811.74 | $2,805.74 | 0 |
| 13/03/2019 | $2,810.92 | $2,815.95 | $2,821.24 | $2,809.03 | 0 |
| 12/03/2019 | $2,791.52 | $2,794.11 | $2,798.32 | $2,787.84 | 0 |
| 11/03/2019 | $2,783.30 | $2,774.53 | $2,784.00 | $2,774.28 | 0 |
| 08/03/2019 | $2,743.07 | $2,730.31 | $2,744.13 | $2,723.02 | 0 |
| 07/03/2019 | $2,748.93 | $2,753.38 | $2,761.02 | $2,739.09 | 0 |
| 06/03/2019 | $2,771.45 | $2,774.79 | $2,779.73 | $2,768.69 | 0 |
| 05/03/2019 | $2,789.65 | $2,791.61 | $2,796.44 | $2,787.95 | 0 |
| 04/03/2019 | $2,792.81 | $2,778.13 | $2,793.39 | $2,767.66 | 0 |
| 01/03/2019 | $2,803.69 | $2,789.97 | $2,806.56 | $2,789.60 | 0 |
| 28/02/2019 | $2,784.49 | $2,790.15 | $2,793.73 | $2,782.51 | 0 |
| 27/02/2019 | $2,792.38 | $2,786.70 | $2,795.76 | $2,786.58 | 0 |
| 26/02/2019 | $2,793.90 | $2,797.47 | $2,803.12 | $2,792.98 | 0 |
| 25/02/2019 | $2,796.11 | $2,809.57 | $2,809.79 | $2,794.99 | 0 |
| 22/02/2019 | $2,792.67 | $2,791.73 | $2,794.20 | $2,781.58 | 0 |
| 21/02/2019 | $2,774.88 | $2,778.17 | $2,781.58 | $2,764.55 | 0 |
| 20/02/2019 | $2,784.70 | $2,784.66 | $2,789.88 | $2,774.06 | 0 |
| 19/02/2019 | $2,779.76 | $2,783.83 | $2,787.33 | $2,779.03 | 0 |
| 15/02/2019 | $2,775.60 | $2,768.76 | $2,775.66 | $2,764.42 | 0 |
| 14/02/2019 | $2,745.73 | $2,745.49 | $2,757.90 | $2,744.35 | 0 |
| 13/02/2019 | $2,753.03 | $2,753.06 | $2,759.83 | $2,749.21 | 0 |
| 12/02/2019 | $2,744.73 | $2,743.94 | $2,748.19 | $2,739.51 | 0 |
| 11/02/2019 | $2,709.80 | $2,708.27 | $2,712.58 | $2,703.79 | 0 |
| 08/02/2019 | $2,707.88 | $2,689.28 | $2,708.07 | $2,685.75 | 0 |
| 07/02/2019 | $2,706.05 | $2,689.65 | $2,706.17 | $2,687.26 | 0 |
Graphs are not available, please refer to the detailed table