S&P 500 Index

4,400.64 Up 0.00 (0.00 %)

Delayed : 2021/07/28 16:56:00

  • Previous close $4,400.64
  • Opening $4,402.95
  • Price Bid $4,353.35
  • Price Ask $4,353.35
  • Size Bid N/A
  • Size Ask N/A
  • Today High $4,415.47
  • Today Low $4,387.01
  • 52 Weeks High $4,422.73
  • 52 Weeks Low $3,204.13
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $4,400.64 Up $0.30 $4,400.72 $4,400.62 0
03:59 PM $4,400.34 Down $ -2.47 $4,403.48 $4,400.34 0
03:58 PM $4,402.81 Down $ -0.45 $4,404.46 $4,402.79 0
03:57 PM $4,403.26 Up $0.89 $4,403.36 $4,401.65 0
03:56 PM $4,402.37 Down $ -0.89 $4,403.18 $4,401.66 0
03:55 PM $4,403.26 Down $ -1.92 $4,405.16 $4,403.26 0
03:54 PM $4,405.18 Down $ -1.10 $4,406.63 $4,405.18 0
03:53 PM $4,406.28 Up $1.59 $4,406.52 $4,404.71 0
03:52 PM $4,404.69 Down $ -1.48 $4,406.49 $4,404.69 0
03:51 PM $4,406.17 Down $ -1.01 $4,407.73 $4,406.17 0
03:50 PM $4,407.18 Down $ -0.34 $4,408.23 $4,406.26 0
03:49 PM $4,407.52 Up $0.27 $4,407.87 $4,406.67 0
03:48 PM $4,407.25 Down $ -0.08 $4,408.01 $4,407.00 0
03:47 PM $4,407.33 Down $ -0.41 $4,408.35 $4,407.10 0
03:46 PM $4,407.74 Down $ -0.67 $4,408.97 $4,407.72 0
03:45 PM $4,408.41 Down $ -0.81 $4,409.22 $4,407.95 0
03:44 PM $4,409.22 Up $0.80 $4,409.22 $4,407.48 0
03:43 PM $4,408.42 Down $ -0.26 $4,408.64 $4,407.30 0
03:42 PM $4,408.68 Up $0.74 $4,408.73 $4,407.51 0
03:41 PM $4,407.94 Up $0.75 $4,407.98 $4,406.49 0
03:40 PM $4,407.19 Up $0.88 $4,407.29 $4,406.34 0
03:39 PM $4,406.31 Down $ -1.73 $4,407.96 $4,406.31 0
03:38 PM $4,408.04 Down $ -0.44 $4,408.50 $4,406.66 0
03:37 PM $4,408.48 Down $ -0.25 $4,409.11 $4,408.47 0
03:36 PM $4,408.73 Down $ -1.11 $4,410.29 $4,408.65 0
03:35 PM $4,409.84 Down $ -0.32 $4,410.24 $4,409.41 0
03:34 PM $4,410.16 Up $0.09 $4,410.40 $4,409.80 0
03:33 PM $4,410.07 Down $ -0.34 $4,410.59 $4,409.91 0
03:32 PM $4,410.41 Down $ -0.07 $4,411.03 $4,410.32 0
03:31 PM $4,410.48 Up $0.39 $4,410.55 $4,409.93 0
03:30 PM $4,410.09 Up $1.88 $4,410.12 $4,408.22 0
03:29 PM $4,408.21 Up $0.65 $4,408.49 $4,407.42 0
03:28 PM $4,407.56 Up $0.46 $4,407.83 $4,407.05 0
03:27 PM $4,407.10 Down $ -0.01 $4,407.63 $4,406.85 0
03:26 PM $4,407.11 Up $0.90 $4,407.13 $4,405.44 0
03:25 PM $4,406.21 Up $0.58 $4,406.80 $4,406.03 0
03:24 PM $4,405.63 Up $1.35 $4,405.63 $4,404.15 0
03:23 PM $4,404.28 Down $ -1.84 $4,406.34 $4,404.16 0
03:22 PM $4,406.12 Down $ -1.31 $4,407.45 $4,406.00 0
03:21 PM $4,407.43 Up $0.41 $4,407.91 $4,407.05 0
03:20 PM $4,407.02 Down $ -1.55 $4,408.93 $4,406.89 0
03:19 PM $4,408.57 Down $ -0.81 $4,409.54 $4,408.57 0
03:18 PM $4,409.38 Up $0.84 $4,409.40 $4,408.44 0
03:17 PM $4,408.54 Down $ -1.84 $4,411.12 $4,408.25 0
03:16 PM $4,410.38 Down $ -0.78 $4,411.27 $4,410.12 0
03:15 PM $4,411.16 Up $1.39 $4,411.39 $4,409.80 0
03:14 PM $4,409.77 Up $1.10 $4,409.77 $4,408.69 0
03:13 PM $4,408.67 Down $ -0.98 $4,409.84 $4,408.24 0
03:12 PM $4,409.65 Up $0.64 $4,410.03 $4,409.10 0
03:11 PM $4,409.01 Down $ -0.23 $4,409.33 $4,408.94 0
03:10 PM $4,409.24 Up $0.94 $4,409.31 $4,408.10 0
03:09 PM $4,408.30 Up $0.80 $4,408.85 $4,407.50 0
03:08 PM $4,407.50 Down $ -1.51 $4,409.13 $4,407.28 0
03:07 PM $4,409.01 Up $1.35 $4,409.29 $4,407.66 0
03:06 PM $4,407.66 Down $ -0.70 $4,408.48 $4,406.88 0
03:05 PM $4,408.36 Down $ -0.85 $4,409.64 $4,408.36 0
03:04 PM $4,409.21 Up $0.27 $4,409.47 $4,407.75 0
03:03 PM $4,408.94 Down $ -2.58 $4,411.82 $4,408.54 0
03:02 PM $4,411.52 Up $0.45 $4,411.66 $4,411.00 0
03:01 PM $4,411.07 Down $ -0.90 $4,412.06 $4,410.68 0
03:00 PM $4,411.97 Up $1.93 $4,412.29 $4,410.02 0
02:59 PM $4,410.04 Up $0.45 $4,410.67 $4,409.58 0
02:58 PM $4,409.59 Down $ -1.62 $4,411.22 $4,409.59 0
02:57 PM $4,411.21 Down $ -0.29 $4,411.52 $4,410.98 0
02:56 PM $4,411.50 Up $0.54 $4,411.50 $4,410.70 0
02:55 PM $4,410.96 Up $1.51 $4,410.96 $4,409.43 0
02:54 PM $4,409.45 Down $ -0.90 $4,410.64 $4,408.55 0
02:53 PM $4,410.35 Down $ -1.22 $4,411.80 $4,410.27 0
02:52 PM $4,411.57 Down $ -0.78 $4,412.92 $4,411.57 0
02:51 PM $4,412.35 Down $ -2.83 $4,415.47 $4,412.28 0
02:50 PM $4,415.18 Up $1.55 $4,415.18 $4,413.61 0
02:49 PM $4,413.63 Up $0.38 $4,413.63 $4,412.86 0
02:48 PM $4,413.25 Up $1.32 $4,413.25 $4,411.80 0
02:47 PM $4,411.93 Up $1.71 $4,411.95 $4,410.17 0
02:46 PM $4,410.22 Up $0.30 $4,410.24 $4,409.48 0
02:45 PM $4,409.92 Up $0.96 $4,410.00 $4,409.00 0
02:44 PM $4,408.96 Up $0.42 $4,409.08 $4,408.54 0
02:43 PM $4,408.54 Down $ -0.04 $4,408.55 $4,407.85 0
02:42 PM $4,408.58 Up $0.64 $4,409.32 $4,407.93 0
02:41 PM $4,407.94 Up $1.66 $4,407.94 $4,406.21 0
02:40 PM $4,406.28 Up $0.29 $4,406.55 $4,405.20 0
02:39 PM $4,405.99 Up $4.57 $4,406.73 $4,401.42 0
02:38 PM $4,401.42 Up $0.00 $4,401.48 $4,400.82 0
02:37 PM $4,401.42 Up $3.03 $4,401.42 $4,398.63 0
02:36 PM $4,398.39 Down $ -2.06 $4,401.93 $4,398.20 0
02:35 PM $4,400.45 Down $ -3.48 $4,403.94 $4,399.91 0
02:34 PM $4,403.93 Up $0.72 $4,403.93 $4,402.93 0
02:33 PM $4,403.21 Up $0.79 $4,404.07 $4,402.19 0
02:32 PM $4,402.42 Up $0.19 $4,403.65 $4,402.30 0
02:31 PM $4,402.23 Down $ -0.41 $4,403.81 $4,402.13 0
02:30 PM $4,402.64 Down $ -0.82 $4,403.68 $4,401.87 0
02:29 PM $4,403.46 Up $0.79 $4,403.52 $4,402.51 0
02:28 PM $4,402.67 Down $ -0.65 $4,404.04 $4,402.67 0
02:27 PM $4,403.32 Down $ -1.15 $4,404.67 $4,403.32 0
02:26 PM $4,404.47 Up $0.16 $4,404.73 $4,403.83 0
02:25 PM $4,404.31 Down $ -0.52 $4,405.02 $4,404.31 0
02:24 PM $4,404.83 Down $ -0.29 $4,405.55 $4,404.83 0
02:23 PM $4,405.12 Up $0.04 $4,405.36 $4,404.75 0
02:22 PM $4,405.08 Up $0.81 $4,405.09 $4,404.26 0
02:21 PM $4,404.27 Up $0.38 $4,404.27 $4,403.72 0
02:20 PM $4,403.89 Down $ -0.02 $4,403.89 $4,402.06 0
02:19 PM $4,403.91 Down $ -0.39 $4,404.56 $4,403.87 0
02:18 PM $4,404.30 Down $ -0.56 $4,405.12 $4,404.30 0
02:17 PM $4,404.86 Down $ -0.11 $4,405.00 $4,404.27 0
02:16 PM $4,404.97 Up $1.59 $4,404.97 $4,403.23 0
02:15 PM $4,403.38 Down $ -0.12 $4,403.53 $4,403.10 0
02:14 PM $4,403.50 Up $1.18 $4,403.50 $4,401.80 0
02:13 PM $4,402.32 Down $ -0.40 $4,403.07 $4,402.32 0
02:12 PM $4,402.72 Up $0.66 $4,402.80 $4,401.90 0
02:11 PM $4,402.06 Up $1.37 $4,402.26 $4,400.48 0
02:10 PM $4,400.69 Up $2.31 $4,401.06 $4,398.43 0
02:09 PM $4,398.38 Up $0.18 $4,398.75 $4,397.15 0
02:08 PM $4,398.20 Up $1.71 $4,398.53 $4,396.69 0
02:07 PM $4,396.49 Down $ -4.12 $4,400.78 $4,395.64 0
02:06 PM $4,400.61 Up $1.91 $4,400.96 $4,398.73 0
02:05 PM $4,398.70 Down $ -2.88 $4,401.28 $4,397.58 0
02:04 PM $4,401.58 Down $ -0.62 $4,402.35 $4,401.37 0
02:03 PM $4,402.20 Up $1.81 $4,402.20 $4,399.79 0
02:02 PM $4,400.39 Up $5.68 $4,400.39 $4,394.73 0
02:01 PM $4,394.71 Up $3.45 $4,396.28 $4,390.17 0
02:00 PM $4,391.26 Down $ -3.35 $4,394.90 $4,387.01 0
01:59 PM $4,394.61 Down $ -0.47 $4,394.99 $4,393.92 0
01:58 PM $4,395.08 Up $0.02 $4,395.56 $4,394.92 0
01:57 PM $4,395.06 Down $ -0.74 $4,395.97 $4,395.06 0
01:56 PM $4,395.80 Down $ -0.08 $4,396.21 $4,395.68 0
01:55 PM $4,395.88 Up $0.58 $4,396.00 $4,395.16 0
01:54 PM $4,395.30 Down $ -1.01 $4,396.20 $4,395.08 0
01:53 PM $4,396.31 Up $0.31 $4,396.56 $4,396.01 0
01:52 PM $4,396.00 Up $0.24 $4,396.13 $4,395.30 0
01:51 PM $4,395.76 Down $ -1.34 $4,397.19 $4,395.28 0
01:50 PM $4,397.10 Down $ -0.39 $4,397.70 $4,396.91 0
01:49 PM $4,397.49 Down $ -0.05 $4,397.72 $4,397.35 0
01:48 PM $4,397.54 Up $0.81 $4,397.61 $4,396.78 0
01:47 PM $4,396.73 Down $ -0.07 $4,396.99 $4,396.22 0
01:46 PM $4,396.80 Up $0.53 $4,396.82 $4,395.89 0
01:45 PM $4,396.27 Up $1.01 $4,396.31 $4,395.20 0
01:44 PM $4,395.26 Up $0.50 $4,395.26 $4,394.18 0
01:43 PM $4,394.76 Down $ -0.16 $4,395.15 $4,394.76 0
01:42 PM $4,394.92 Up $1.18 $4,394.97 $4,393.72 0
01:41 PM $4,393.74 Up $0.35 $4,394.13 $4,393.25 0
01:40 PM $4,393.39 Up $0.90 $4,393.48 $4,392.37 0
01:39 PM $4,392.49 Down $ -0.19 $4,392.94 $4,392.49 0
01:38 PM $4,392.68 Up $0.37 $4,392.70 $4,392.02 0
01:37 PM $4,392.31 Down $ -0.98 $4,393.27 $4,392.28 0
01:36 PM $4,393.29 Up $0.52 $4,393.63 $4,392.70 0
01:35 PM $4,392.77 Up $0.37 $4,393.08 $4,392.31 0
01:34 PM $4,392.40 Down $ -1.83 $4,394.29 $4,392.40 0
01:33 PM $4,394.23 Down $ -0.43 $4,394.58 $4,393.79 0
01:32 PM $4,394.66 Down $ -0.24 $4,395.26 $4,394.44 0
01:31 PM $4,394.90 Up $0.21 $4,395.57 $4,394.69 0
01:30 PM $4,394.69 Up $0.56 $4,394.84 $4,393.76 0
01:29 PM $4,394.13 Up $0.06 $4,394.16 $4,393.44 0
01:28 PM $4,394.07 Down $ -0.12 $4,394.66 $4,393.92 0
01:27 PM $4,394.19 Down $ -0.48 $4,395.05 $4,394.19 0
01:26 PM $4,394.67 Up $0.37 $4,395.01 $4,394.00 0
01:25 PM $4,394.30 Down $ -0.37 $4,394.88 $4,394.23 0
01:24 PM $4,394.67 Down $ -0.13 $4,395.15 $4,394.63 0
01:23 PM $4,394.80 Down $ -0.81 $4,395.58 $4,394.59 0
01:22 PM $4,395.61 Up $0.49 $4,395.73 $4,394.82 0
01:21 PM $4,395.12 Up $0.17 $4,395.15 $4,393.88 0
01:20 PM $4,394.95 Up $0.98 $4,395.02 $4,393.91 0
01:19 PM $4,393.97 Up $0.39 $4,394.19 $4,393.56 0
01:18 PM $4,393.58 Down $ -1.14 $4,394.64 $4,393.51 0
01:17 PM $4,394.72 Down $ -0.34 $4,395.20 $4,394.18 0
01:16 PM $4,395.06 Down $ -0.01 $4,395.40 $4,394.83 0
01:15 PM $4,395.07 Down $ -0.92 $4,396.28 $4,395.05 0
01:14 PM $4,395.99 Down $ -0.64 $4,396.65 $4,395.87 0
01:13 PM $4,396.63 Down $ -0.50 $4,397.42 $4,396.63 0
01:12 PM $4,397.13 Down $ -0.27 $4,397.43 $4,396.77 0
01:11 PM $4,397.40 Down $ -0.17 $4,397.83 $4,397.09 0
01:10 PM $4,397.57 Up $0.04 $4,397.95 $4,397.22 0
01:09 PM $4,397.53 Up $0.46 $4,397.53 $4,396.49 0
01:08 PM $4,397.07 Up $0.13 $4,397.71 $4,396.58 0
01:07 PM $4,396.94 Up $0.26 $4,397.27 $4,396.61 0
01:06 PM $4,396.68 Down $ -1.97 $4,398.21 $4,396.57 0
01:05 PM $4,398.65 Up $0.95 $4,398.74 $4,397.73 0
01:04 PM $4,397.70 Up $0.22 $4,398.29 $4,397.24 0
01:03 PM $4,397.48 Down $ -1.16 $4,398.80 $4,397.30 0
01:02 PM $4,398.64 Down $ -0.71 $4,399.91 $4,398.64 0
01:01 PM $4,399.35 Up $0.28 $4,399.70 $4,398.93 0
01:00 PM $4,399.07 Up $0.00 $4,399.66 $4,398.99 0
12:59 PM $4,399.07 Up $1.17 $4,399.07 $4,397.92 0
12:58 PM $4,397.90 Down $ -0.28 $4,398.27 $4,397.90 0
12:57 PM $4,398.18 Down $ -0.30 $4,398.80 $4,398.13 0
12:56 PM $4,398.48 Up $0.80 $4,398.48 $4,397.67 0
12:55 PM $4,397.68 Down $ -0.50 $4,398.91 $4,397.63 0
12:54 PM $4,398.18 Down $ -0.42 $4,398.66 $4,397.72 0
12:53 PM $4,398.60 Down $ -0.72 $4,399.42 $4,398.57 0
12:52 PM $4,399.32 Down $ -0.43 $4,400.02 $4,399.13 0
12:51 PM $4,399.75 Up $0.69 $4,399.80 $4,399.03 0
12:50 PM $4,399.06 Down $ -0.48 $4,399.71 $4,398.95 0
12:49 PM $4,399.54 Up $0.32 $4,399.54 $4,399.21 0
12:48 PM $4,399.22 Up $0.98 $4,399.22 $4,398.27 0
12:47 PM $4,398.24 Up $0.41 $4,398.41 $4,397.61 0
12:46 PM $4,397.83 Up $0.24 $4,398.24 $4,397.47 0
12:45 PM $4,397.59 Up $0.57 $4,397.63 $4,396.97 0
12:44 PM $4,397.02 Down $ -0.80 $4,397.91 $4,397.02 0
12:43 PM $4,397.82 Down $ -0.12 $4,397.96 $4,397.58 0
12:42 PM $4,397.94 Down $ -1.15 $4,399.01 $4,397.85 0
12:41 PM $4,399.09 Down $ -0.22 $4,399.36 $4,398.89 0
12:40 PM $4,399.31 Down $ -0.19 $4,399.70 $4,399.15 0
12:39 PM $4,399.50 Up $0.34 $4,399.86 $4,398.77 0
12:38 PM $4,399.16 Down $ -2.33 $4,401.47 $4,399.15 0
12:37 PM $4,401.49 Down $ -0.50 $4,402.04 $4,401.43 0
12:36 PM $4,401.99 Down $ -0.56 $4,402.54 $4,401.98 0
12:35 PM $4,402.55 Up $0.81 $4,402.82 $4,401.73 0
12:34 PM $4,401.74 Down $ -0.31 $4,402.05 $4,401.49 0
12:33 PM $4,402.05 Up $0.29 $4,402.09 $4,401.75 0
12:32 PM $4,401.76 Up $0.07 $4,402.23 $4,401.71 0
12:31 PM $4,401.69 Up $0.01 $4,402.19 $4,401.58 0
12:30 PM $4,401.68 Up $0.86 $4,401.68 $4,400.79 0
12:29 PM $4,400.82 Down $ -1.01 $4,401.96 $4,400.80 0
12:28 PM $4,401.83 Up $0.40 $4,401.86 $4,401.36 0
12:27 PM $4,401.43 Down $ -0.25 $4,401.67 $4,401.26 0
12:26 PM $4,401.68 Down $ -0.69 $4,402.65 $4,401.58 0
12:25 PM $4,402.37 Down $ -0.07 $4,402.62 $4,402.08 0
12:24 PM $4,402.44 Up $0.32 $4,402.70 $4,402.15 0
12:23 PM $4,402.12 Down $ -0.06 $4,402.52 $4,401.40 0
12:22 PM $4,402.18 Down $ -0.76 $4,403.01 $4,402.08 0
12:21 PM $4,402.94 Up $0.01 $4,403.00 $4,401.68 0
12:20 PM $4,402.93 Down $ -0.34 $4,403.32 $4,402.44 0
12:19 PM $4,403.27 Up $0.17 $4,403.31 $4,402.51 0
12:18 PM $4,403.10 Up $1.31 $4,403.19 $4,401.67 0
12:17 PM $4,401.79 Down $ -1.12 $4,402.89 $4,401.58 0
12:16 PM $4,402.91 Down $ -0.77 $4,403.76 $4,402.88 0
12:15 PM $4,403.68 Down $ -0.82 $4,404.48 $4,403.39 0
12:14 PM $4,404.50 Down $ -1.33 $4,405.95 $4,404.50 0
12:13 PM $4,405.83 Up $0.23 $4,405.87 $4,405.38 0
12:12 PM $4,405.60 Up $0.96 $4,405.65 $4,404.58 0
12:11 PM $4,404.64 Up $0.19 $4,405.15 $4,404.21 0
12:10 PM $4,404.45 Down $ -0.20 $4,404.62 $4,404.05 0
12:09 PM $4,404.65 Down $ -0.29 $4,405.29 $4,404.65 0
12:08 PM $4,404.94 Up $0.09 $4,405.21 $4,404.79 0
12:07 PM $4,404.85 Up $0.40 $4,404.85 $4,404.40 0
12:06 PM $4,404.45 Up $0.27 $4,404.51 $4,403.86 0
12:05 PM $4,404.18 Up $0.57 $4,404.37 $4,403.50 0
12:04 PM $4,403.61 Up $0.16 $4,403.83 $4,403.40 0
12:03 PM $4,403.45 Down $ -0.33 $4,403.73 $4,403.21 0
12:02 PM $4,403.78 Down $ -1.01 $4,404.89 $4,403.78 0
12:01 PM $4,404.79 Up $0.41 $4,405.02 $4,404.47 0
12:00 PM $4,404.38 Down $ -0.79 $4,405.43 $4,404.34 0
11:59 AM $4,405.17 Down $ -0.39 $4,405.48 $4,404.81 0
11:58 AM $4,405.56 Up $1.06 $4,405.79 $4,404.59 0
11:57 AM $4,404.50 Down $ -0.40 $4,404.94 $4,404.40 0
11:56 AM $4,404.90 Up $0.26 $4,405.05 $4,404.63 0
11:55 AM $4,404.64 Up $0.75 $4,404.75 $4,403.53 0
11:54 AM $4,403.89 Up $0.36 $4,404.19 $4,403.59 0
11:53 AM $4,403.53 Up $0.33 $4,403.53 $4,402.65 0
11:52 AM $4,403.20 Down $ -0.18 $4,403.63 $4,403.17 0
11:51 AM $4,403.38 Down $ -0.51 $4,403.90 $4,403.12 0
11:50 AM $4,403.89 Up $0.50 $4,404.19 $4,403.38 0
11:49 AM $4,403.39 Up $0.82 $4,403.60 $4,402.59 0
11:48 AM $4,402.57 Down $ -1.20 $4,403.60 $4,402.20 0
11:47 AM $4,403.77 Down $ -2.29 $4,405.98 $4,403.70 0
11:46 AM $4,406.06 Down $ -0.04 $4,407.39 $4,406.06 0
11:45 AM $4,406.10 Up $0.75 $4,406.10 $4,404.50 0
11:44 AM $4,405.35 Down $ -0.46 $4,405.97 $4,404.82 0
11:43 AM $4,405.81 Down $ -0.07 $4,406.53 $4,405.70 0
11:42 AM $4,405.88 Down $ -0.22 $4,406.37 $4,405.80 0
11:41 AM $4,406.10 Up $0.43 $4,406.12 $4,405.52 0
11:40 AM $4,405.67 Down $ -0.09 $4,405.80 $4,405.02 0
11:39 AM $4,405.76 Down $ -0.52 $4,406.22 $4,405.74 0
11:38 AM $4,406.28 Up $0.97 $4,406.54 $4,405.19 0
11:37 AM $4,405.31 Up $0.12 $4,405.75 $4,405.04 0
11:36 AM $4,405.19 Up $0.92 $4,405.34 $4,403.84 0
11:35 AM $4,404.27 Up $0.38 $4,404.56 $4,403.83 0
11:34 AM $4,403.89 Down $ -0.64 $4,404.52 $4,403.11 0
11:33 AM $4,404.53 Up $0.41 $4,404.63 $4,404.16 0
11:32 AM $4,404.12 Up $1.39 $4,404.14 $4,402.69 0
11:31 AM $4,402.73 Up $0.27 $4,402.74 $4,401.82 0
11:30 AM $4,402.46 Down $ -0.25 $4,402.87 $4,401.92 0
11:29 AM $4,402.71 Down $ -0.12 $4,403.17 $4,402.69 0
11:28 AM $4,402.83 Up $0.02 $4,403.29 $4,402.47 0
11:27 AM $4,402.81 Up $0.29 $4,403.19 $4,402.51 0
11:26 AM $4,402.52 Down $ -0.24 $4,403.35 $4,402.43 0
11:25 AM $4,402.76 Down $ -0.73 $4,403.64 $4,402.62 0
11:24 AM $4,403.49 Down $ -0.62 $4,404.19 $4,403.05 0
11:23 AM $4,404.11 Up $0.81 $4,404.19 $4,403.03 0
11:22 AM $4,403.30 Down $ -0.76 $4,404.10 $4,403.14 0
11:21 AM $4,404.06 Down $ -0.18 $4,404.50 $4,403.90 0
11:20 AM $4,404.24 Down $ -0.78 $4,405.21 $4,404.11 0
11:19 AM $4,405.02 Up $1.70 $4,405.24 $4,403.36 0
11:18 AM $4,403.32 Down $ -1.18 $4,404.63 $4,403.07 0
11:17 AM $4,404.50 Down $ -0.77 $4,405.46 $4,404.02 0
11:16 AM $4,405.27 Down $ -1.35 $4,406.73 $4,405.25 0
11:15 AM $4,406.62 Up $2.51 $4,406.63 $4,403.84 0
11:14 AM $4,404.11 Down $ -1.32 $4,405.44 $4,403.94 0
11:13 AM $4,405.43 Down $ -0.05 $4,406.26 $4,405.30 0
11:12 AM $4,405.48 Down $ -0.70 $4,406.41 $4,405.13 0
11:11 AM $4,406.18 Down $ -0.28 $4,406.69 $4,406.18 0
11:10 AM $4,406.46 Up $0.03 $4,406.79 $4,406.18 0
11:09 AM $4,406.43 Up $0.22 $4,406.71 $4,406.07 0
11:08 AM $4,406.21 Down $ -0.23 $4,406.69 $4,405.71 0
11:07 AM $4,406.44 Down $ -0.37 $4,406.81 $4,406.09 0
11:06 AM $4,406.81 Up $0.11 $4,407.48 $4,406.70 0
11:05 AM $4,406.70 Down $ -0.55 $4,407.61 $4,406.63 0
11:04 AM $4,407.25 Up $0.42 $4,407.56 $4,406.86 0
11:03 AM $4,406.83 Down $ -0.38 $4,407.25 $4,406.40 0
11:02 AM $4,407.21 Up $0.87 $4,407.21 $4,406.35 0
11:01 AM $4,406.34 Up $0.07 $4,406.84 $4,406.12 0
11:00 AM $4,406.27 Up $0.63 $4,406.57 $4,405.55 0
10:59 AM $4,405.64 Up $0.30 $4,405.89 $4,404.94 0
10:58 AM $4,405.34 Up $0.22 $4,405.73 $4,405.12 0
10:57 AM $4,405.12 Up $0.10 $4,405.28 $4,404.24 0
10:56 AM $4,405.02 Up $0.49 $4,405.11 $4,404.29 0
10:55 AM $4,404.53 Down $ -1.04 $4,405.58 $4,404.47 0
10:54 AM $4,405.57 Down $ -0.32 $4,406.01 $4,405.14 0
10:53 AM $4,405.89 Up $0.85 $4,405.89 $4,405.11 0
10:52 AM $4,405.04 Up $0.97 $4,405.38 $4,404.05 0
10:51 AM $4,404.07 Up $0.38 $4,404.54 $4,402.89 0
10:50 AM $4,403.69 Up $1.12 $4,404.08 $4,402.55 0
10:49 AM $4,402.57 Up $0.10 $4,402.85 $4,402.20 0
10:48 AM $4,402.47 Up $1.61 $4,402.49 $4,401.09 0
10:47 AM $4,400.86 Down $ -0.94 $4,401.87 $4,400.86 0
10:46 AM $4,401.80 Up $1.45 $4,401.83 $4,400.26 0
10:45 AM $4,400.35 Up $2.94 $4,400.40 $4,397.22 0
10:44 AM $4,397.41 Down $ -2.44 $4,399.91 $4,396.70 0
10:43 AM $4,399.85 Down $ -1.44 $4,401.22 $4,399.76 0
10:42 AM $4,401.29 Up $0.39 $4,402.10 $4,400.94 0
10:41 AM $4,400.90 Down $ -3.52 $4,404.28 $4,400.85 0
10:40 AM $4,404.42 Down $ -0.99 $4,405.40 $4,404.42 0
10:39 AM $4,405.41 Down $ -1.80 $4,407.34 $4,405.41 0
10:38 AM $4,407.21 Up $1.63 $4,407.26 $4,405.74 0
10:37 AM $4,405.58 Down $ -0.16 $4,406.09 $4,405.06 0
10:36 AM $4,405.74 Down $ -1.36 $4,407.12 $4,405.68 0
10:35 AM $4,407.10 Down $ -0.92 $4,408.23 $4,407.10 0
10:34 AM $4,408.02 Up $1.40 $4,408.02 $4,406.51 0
10:33 AM $4,406.62 Up $0.52 $4,407.32 $4,406.12 0
10:32 AM $4,406.10 Down $ -1.15 $4,408.24 $4,405.25 0
10:31 AM $4,407.25 Up $0.68 $4,407.32 $4,406.29 0
10:30 AM $4,406.57 Up $2.28 $4,406.58 $4,404.09 0
10:29 AM $4,404.29 Down $ -1.47 $4,405.78 $4,403.90 0
10:28 AM $4,405.76 Up $2.04 $4,405.78 $4,403.57 0
10:27 AM $4,403.72 Up $1.19 $4,403.76 $4,402.24 0
10:26 AM $4,402.53 Down $ -0.30 $4,403.04 $4,402.08 0
10:25 AM $4,402.83 Up $0.27 $4,403.03 $4,401.58 0
10:24 AM $4,402.56 Up $1.22 $4,402.83 $4,401.06 0
10:23 AM $4,401.34 Up $0.22 $4,401.62 $4,400.83 0
10:22 AM $4,401.12 Down $ -0.31 $4,401.52 $4,400.65 0
10:21 AM $4,401.43 Down $ -1.00 $4,402.69 $4,401.43 0
10:20 AM $4,402.43 Up $0.74 $4,403.19 $4,401.70 0
10:19 AM $4,401.69 Up $1.48 $4,402.18 $4,400.34 0
10:18 AM $4,400.21 Down $ -0.48 $4,401.31 $4,399.71 0
10:17 AM $4,400.69 Up $3.35 $4,400.69 $4,397.46 0
10:16 AM $4,397.34 Up $1.67 $4,397.44 $4,395.69 0
10:15 AM $4,395.67 Up $0.25 $4,396.50 $4,395.33 0
10:14 AM $4,395.42 Up $0.13 $4,395.56 $4,394.42 0
10:13 AM $4,395.29 Up $0.16 $4,396.00 $4,395.25 0
10:12 AM $4,395.13 Up $0.10 $4,395.51 $4,394.86 0
10:11 AM $4,395.03 Down $ -2.37 $4,397.54 $4,394.85 0
10:10 AM $4,397.40 Down $ -0.22 $4,398.26 $4,397.15 0
10:09 AM $4,397.62 Down $ -0.85 $4,398.27 $4,397.62 0
10:08 AM $4,398.47 Up $1.05 $4,398.64 $4,396.97 0
10:07 AM $4,397.42 Up $0.04 $4,397.90 $4,396.67 0
10:06 AM $4,397.38 Up $0.13 $4,398.98 $4,397.28 0
10:05 AM $4,397.25 Down $ -0.12 $4,397.66 $4,396.70 0
10:04 AM $4,397.37 Down $ -0.74 $4,398.53 $4,397.37 0
10:03 AM $4,398.11 Down $ -0.14 $4,398.85 $4,398.04 0
10:02 AM $4,398.25 Down $ -1.20 $4,400.44 $4,398.21 0
10:01 AM $4,399.45 Up $1.23 $4,399.45 $4,398.26 0
10:00 AM $4,398.22 Down $ -0.46 $4,399.07 $4,397.79 0
09:59 AM $4,398.68 Up $0.58 $4,398.94 $4,397.86 0
09:58 AM $4,398.10 Down $ -0.80 $4,399.12 $4,397.97 0
09:57 AM $4,398.90 Up $0.16 $4,398.90 $4,397.74 0
09:56 AM $4,398.74 Down $ -0.23 $4,399.81 $4,398.70 0
09:55 AM $4,398.97 Up $2.88 $4,398.97 $4,395.73 0
09:54 AM $4,396.09 Down $ -0.52 $4,396.61 $4,395.74 0
09:53 AM $4,396.61 Down $ -1.00 $4,398.10 $4,396.32 0
09:52 AM $4,397.61 Up $2.23 $4,398.01 $4,395.33 0
09:51 AM $4,395.38 Down $ -0.31 $4,396.09 $4,395.22 0
09:50 AM $4,395.69 Up $1.75 $4,396.54 $4,393.92 0
09:49 AM $4,393.94 Down $ -1.04 $4,395.44 $4,393.42 0
09:48 AM $4,394.98 Down $ -0.73 $4,396.06 $4,394.70 0
09:47 AM $4,395.71 Up $0.90 $4,396.08 $4,394.80 0
09:46 AM $4,394.81 Up $0.46 $4,395.75 $4,393.80 0
09:45 AM $4,394.35 Down $ -1.43 $4,396.13 $4,393.85 0
09:44 AM $4,395.78 Down $ -0.88 $4,397.58 $4,395.78 0
09:43 AM $4,396.66 Down $ -0.09 $4,397.70 $4,396.56 0
09:42 AM $4,396.75 Up $1.52 $4,396.75 $4,394.29 0
09:41 AM $4,395.23 Down $ -1.48 $4,397.16 $4,395.20 0
09:40 AM $4,396.71 Down $ -1.18 $4,398.38 $4,395.90 0
09:39 AM $4,397.89 Down $ -0.71 $4,399.03 $4,397.89 0
09:38 AM $4,398.60 Up $0.42 $4,398.68 $4,397.13 0
09:37 AM $4,398.18 Down $ -3.39 $4,401.53 $4,397.66 0
09:36 AM $4,401.57 Down $ -3.15 $4,405.00 $4,401.57 0
09:35 AM $4,404.72 Down $ -0.86 $4,405.95 $4,403.88 0
09:34 AM $4,405.58 Up $1.12 $4,406.87 $4,404.22 0
09:33 AM $4,404.46 Down $ -1.95 $4,406.22 $4,404.42 0
09:32 AM $4,406.41 Down $ -2.23 $4,408.58 $4,405.94 0
09:31 AM $4,408.64 Down $ -0.40 $4,409.77 $4,408.08 0
09:30 AM $4,409.04 Up $7.58 $4,411.14 $4,402.95 0
Previous close $4,401.46

One month history

Date Closing Opening High Low Volume
28/07/2021 $4,400.64 $4,399.10 $4,415.47 $4,387.01 0
27/07/2021 $4,401.46 $4,380.33 $4,402.28 $4,372.51 0
26/07/2021 $4,422.30 $4,414.60 $4,422.73 $4,414.57 0
23/07/2021 $4,411.79 $4,406.76 $4,415.18 $4,404.73 0
22/07/2021 $4,367.48 $4,360.91 $4,369.87 $4,360.11 0
21/07/2021 $4,358.69 $4,347.85 $4,359.70 $4,347.80 0
20/07/2021 $4,323.06 $4,333.36 $4,336.84 $4,320.60 0
19/07/2021 $4,258.49 $4,241.63 $4,259.57 $4,233.13 0
16/07/2021 $4,327.16 $4,350.63 $4,354.09 $4,322.53 0
15/07/2021 $4,360.03 $4,359.03 $4,361.08 $4,340.70 0
14/07/2021 $4,374.30 $4,378.32 $4,383.80 $4,371.58 0
13/07/2021 $4,369.21 $4,388.97 $4,389.26 $4,366.92 0
12/07/2021 $4,384.63 $4,379.42 $4,386.68 $4,377.74 0
09/07/2021 $4,369.55 $4,362.09 $4,371.60 $4,360.09 0
08/07/2021 $4,320.82 $4,329.55 $4,329.88 $4,305.39 0
07/07/2021 $4,358.13 $4,355.17 $4,361.88 $4,351.17 0
06/07/2021 $4,343.54 $4,324.54 $4,346.46 $4,323.90 0
02/07/2021 $4,352.34 $4,347.25 $4,355.43 $4,345.15 0
01/07/2021 $4,319.94 $4,310.17 $4,320.66 $4,309.51 0
30/06/2021 $4,297.50 $4,295.59 $4,302.43 $4,291.46 0
29/06/2021 $4,291.80 $4,295.92 $4,296.45 $4,287.04 0
28/06/2021 $4,290.61 $4,277.86 $4,292.14 $4,274.67 0
25/06/2021 $4,280.70 $4,278.35 $4,286.12 $4,275.51 0
24/06/2021 $4,266.49 $4,267.71 $4,271.28 $4,263.46 0
23/06/2021 $4,241.84 $4,247.79 $4,253.87 $4,241.43 0
22/06/2021 $4,246.44 $4,239.18 $4,255.84 $4,237.59 0
21/06/2021 $4,224.79 $4,214.83 $4,226.24 $4,214.06 0
18/06/2021 $4,166.45 $4,182.96 $4,188.25 $4,164.40 0
17/06/2021 $4,221.86 $4,213.49 $4,232.29 $4,213.34 0
16/06/2021 $4,223.70 $4,237.69 $4,238.86 $4,202.45 0
Graphs are not available, please refer to the detailed table