S&P 500 Index
2,976.61 Down -18.50 (-0.62 %)
Delayed : 2019/07/19 17:08:28
- Previous close $2,995.11
- Opening $3,004.26
- Price Bid $2,940.45
- Price Ask $2,940.45
- Size Bid N/A
- Size Ask N/A
- Today High $3,006.02
- Today Low $2,975.86
- 52 Weeks High $3,017.80
- 52 Weeks Low $2,346.58
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,976.74 | Down $ -0.12 | $2,976.86 | $2,976.74 | 0 |
| 03:59 PM | $2,976.86 | Down $ -1.76 | $2,979.17 | $2,975.86 | 0 |
| 03:58 PM | $2,978.62 | Up $0.37 | $2,979.58 | $2,978.19 | 0 |
| 03:57 PM | $2,978.25 | Down $ -0.05 | $2,979.06 | $2,978.14 | 0 |
| 03:56 PM | $2,978.30 | Down $ -1.23 | $2,980.03 | $2,978.30 | 0 |
| 03:55 PM | $2,979.53 | Down $ -2.84 | $2,981.24 | $2,979.46 | 0 |
| 03:54 PM | $2,982.37 | Up $0.31 | $2,982.37 | $2,981.73 | 0 |
| 03:53 PM | $2,982.06 | Up $0.19 | $2,982.30 | $2,981.69 | 0 |
| 03:52 PM | $2,981.87 | Up $0.46 | $2,981.94 | $2,981.11 | 0 |
| 03:51 PM | $2,981.41 | Up $0.97 | $2,981.79 | $2,980.41 | 0 |
| 03:50 PM | $2,980.44 | Down $ -0.34 | $2,981.19 | $2,980.44 | 0 |
| 03:49 PM | $2,980.78 | Down $ -1.06 | $2,981.80 | $2,980.59 | 0 |
| 03:48 PM | $2,981.84 | Down $ -0.60 | $2,982.55 | $2,981.64 | 0 |
| 03:47 PM | $2,982.44 | Down $ -1.19 | $2,983.66 | $2,982.44 | 0 |
| 03:46 PM | $2,983.63 | Down $ -1.34 | $2,985.06 | $2,983.63 | 0 |
| 03:45 PM | $2,984.97 | Down $ -2.31 | $2,987.32 | $2,984.97 | 0 |
| 03:44 PM | $2,987.28 | Up $1.65 | $2,987.37 | $2,985.65 | 0 |
| 03:43 PM | $2,985.63 | Up $0.49 | $2,985.63 | $2,984.90 | 0 |
| 03:42 PM | $2,985.14 | Down $ -0.79 | $2,985.99 | $2,985.14 | 0 |
| 03:41 PM | $2,985.93 | Up $1.50 | $2,986.18 | $2,984.44 | 0 |
| 03:40 PM | $2,984.43 | Down $ -0.36 | $2,984.80 | $2,984.18 | 0 |
| 03:39 PM | $2,984.79 | Up $0.70 | $2,984.79 | $2,983.96 | 0 |
| 03:38 PM | $2,984.09 | Down $ -0.26 | $2,984.25 | $2,983.76 | 0 |
| 03:37 PM | $2,984.35 | Down $ -0.09 | $2,984.70 | $2,984.10 | 0 |
| 03:36 PM | $2,984.44 | Down $ -0.13 | $2,984.62 | $2,984.08 | 0 |
| 03:35 PM | $2,984.57 | Up $0.24 | $2,984.93 | $2,984.29 | 0 |
| 03:34 PM | $2,984.33 | Down $ -0.77 | $2,984.97 | $2,984.32 | 0 |
| 03:33 PM | $2,985.10 | Up $1.48 | $2,985.33 | $2,983.62 | 0 |
| 03:32 PM | $2,983.62 | Down $ -0.40 | $2,983.90 | $2,983.21 | 0 |
| 03:31 PM | $2,984.02 | Down $ -1.72 | $2,985.76 | $2,984.02 | 0 |
| 03:30 PM | $2,985.74 | Up $1.87 | $2,985.99 | $2,983.88 | 0 |
| 03:29 PM | $2,983.87 | Up $0.05 | $2,983.94 | $2,983.69 | 0 |
| 03:28 PM | $2,983.82 | Down $ -0.08 | $2,984.14 | $2,983.82 | 0 |
| 03:27 PM | $2,983.90 | Up $0.38 | $2,983.94 | $2,983.01 | 0 |
| 03:26 PM | $2,983.52 | Down $ -0.68 | $2,984.41 | $2,983.52 | 0 |
| 03:25 PM | $2,984.20 | Up $1.20 | $2,984.20 | $2,983.01 | 0 |
| 03:24 PM | $2,983.00 | Down $ -0.02 | $2,983.11 | $2,982.34 | 0 |
| 03:23 PM | $2,983.02 | Up $2.27 | $2,983.02 | $2,980.74 | 0 |
| 03:22 PM | $2,980.75 | Down $ -0.43 | $2,981.50 | $2,979.48 | 0 |
| 03:21 PM | $2,981.18 | Up $0.17 | $2,981.20 | $2,979.71 | 0 |
| 03:20 PM | $2,981.01 | Down $ -1.71 | $2,982.70 | $2,980.97 | 0 |
| 03:19 PM | $2,982.72 | Up $0.04 | $2,982.72 | $2,982.23 | 0 |
| 03:18 PM | $2,982.68 | Up $0.17 | $2,982.91 | $2,982.21 | 0 |
| 03:17 PM | $2,982.51 | Down $ -0.97 | $2,983.47 | $2,982.50 | 0 |
| 03:16 PM | $2,983.48 | Down $ -1.18 | $2,984.66 | $2,983.41 | 0 |
| 03:15 PM | $2,984.66 | Up $0.65 | $2,985.01 | $2,983.87 | 0 |
| 03:14 PM | $2,984.01 | Up $0.20 | $2,984.17 | $2,983.70 | 0 |
| 03:13 PM | $2,983.81 | Down $ -0.58 | $2,984.50 | $2,983.13 | 0 |
| 03:12 PM | $2,984.39 | Up $0.38 | $2,984.39 | $2,983.15 | 0 |
| 03:11 PM | $2,984.01 | Down $ -0.57 | $2,984.54 | $2,983.80 | 0 |
| 03:10 PM | $2,984.58 | Down $ -0.29 | $2,985.31 | $2,984.58 | 0 |
| 03:09 PM | $2,984.87 | Down $ -0.53 | $2,985.46 | $2,984.87 | 0 |
| 03:08 PM | $2,985.40 | Up $0.61 | $2,985.42 | $2,984.82 | 0 |
| 03:07 PM | $2,984.79 | Down $ -0.24 | $2,985.20 | $2,984.47 | 0 |
| 03:06 PM | $2,985.03 | Down $ -0.25 | $2,985.54 | $2,985.03 | 0 |
| 03:05 PM | $2,985.28 | Up $1.05 | $2,985.32 | $2,983.72 | 0 |
| 03:04 PM | $2,984.23 | Down $ -2.25 | $2,986.48 | $2,984.18 | 0 |
| 03:03 PM | $2,986.48 | Up $0.61 | $2,987.56 | $2,985.93 | 0 |
| 03:02 PM | $2,985.87 | Down $ -0.37 | $2,986.22 | $2,985.27 | 0 |
| 03:01 PM | $2,986.24 | Down $ -1.79 | $2,988.07 | $2,986.24 | 0 |
| 03:00 PM | $2,988.03 | Down $ -0.84 | $2,988.88 | $2,987.05 | 0 |
| 02:59 PM | $2,988.87 | Up $0.81 | $2,989.55 | $2,988.00 | 0 |
| 02:58 PM | $2,988.06 | Down $ -0.02 | $2,988.33 | $2,988.01 | 0 |
| 02:57 PM | $2,988.08 | Up $0.84 | $2,988.35 | $2,987.21 | 0 |
| 02:56 PM | $2,987.24 | Down $ -1.14 | $2,988.53 | $2,987.04 | 0 |
| 02:55 PM | $2,988.38 | Up $0.00 | $2,988.43 | $2,988.34 | 0 |
| 02:54 PM | $2,988.38 | Down $ -0.64 | $2,989.02 | $2,988.36 | 0 |
| 02:53 PM | $2,989.02 | Down $ -0.17 | $2,989.21 | $2,988.83 | 0 |
| 02:52 PM | $2,989.19 | Down $ -0.28 | $2,989.55 | $2,989.19 | 0 |
| 02:51 PM | $2,989.47 | Up $0.45 | $2,989.70 | $2,989.05 | 0 |
| 02:50 PM | $2,989.02 | Up $0.21 | $2,989.02 | $2,988.27 | 0 |
| 02:49 PM | $2,988.81 | Up $0.67 | $2,988.81 | $2,988.07 | 0 |
| 02:48 PM | $2,988.14 | Down $ -0.25 | $2,988.39 | $2,988.13 | 0 |
| 02:47 PM | $2,988.39 | Up $1.21 | $2,988.39 | $2,987.15 | 0 |
| 02:46 PM | $2,987.18 | Down $ -0.17 | $2,987.54 | $2,987.12 | 0 |
| 02:45 PM | $2,987.35 | Down $ -0.56 | $2,987.91 | $2,987.22 | 0 |
| 02:44 PM | $2,987.91 | Down $ -0.41 | $2,988.61 | $2,987.50 | 0 |
| 02:43 PM | $2,988.32 | Down $ -0.30 | $2,988.68 | $2,988.18 | 0 |
| 02:42 PM | $2,988.62 | Up $0.47 | $2,988.73 | $2,988.07 | 0 |
| 02:41 PM | $2,988.15 | Down $ -0.10 | $2,988.24 | $2,987.85 | 0 |
| 02:40 PM | $2,988.25 | Up $1.26 | $2,988.36 | $2,986.99 | 0 |
| 02:39 PM | $2,986.99 | Up $1.13 | $2,987.03 | $2,985.58 | 0 |
| 02:38 PM | $2,985.86 | Down $ -0.41 | $2,986.32 | $2,985.86 | 0 |
| 02:37 PM | $2,986.27 | Down $ -0.03 | $2,986.78 | $2,986.10 | 0 |
| 02:36 PM | $2,986.30 | Down $ -1.65 | $2,987.70 | $2,986.30 | 0 |
| 02:35 PM | $2,987.95 | Up $0.45 | $2,987.96 | $2,987.36 | 0 |
| 02:34 PM | $2,987.50 | Up $0.18 | $2,987.73 | $2,987.28 | 0 |
| 02:33 PM | $2,987.32 | Down $ -0.56 | $2,987.88 | $2,987.25 | 0 |
| 02:32 PM | $2,987.88 | Down $ -2.08 | $2,990.04 | $2,987.88 | 0 |
| 02:31 PM | $2,989.96 | Up $0.49 | $2,990.69 | $2,989.42 | 0 |
| 02:30 PM | $2,989.47 | Up $1.20 | $2,989.84 | $2,988.27 | 0 |
| 02:29 PM | $2,988.27 | Down $ -0.05 | $2,988.59 | $2,988.16 | 0 |
| 02:28 PM | $2,988.32 | Down $ -0.28 | $2,988.52 | $2,988.20 | 0 |
| 02:27 PM | $2,988.60 | Down $ -1.39 | $2,990.19 | $2,988.60 | 0 |
| 02:26 PM | $2,989.99 | Up $0.19 | $2,990.02 | $2,989.67 | 0 |
| 02:25 PM | $2,989.80 | Down $ -0.31 | $2,990.82 | $2,989.80 | 0 |
| 02:24 PM | $2,990.11 | Down $ -1.09 | $2,991.21 | $2,990.05 | 0 |
| 02:23 PM | $2,991.20 | Down $ -1.21 | $2,992.40 | $2,990.80 | 0 |
| 02:22 PM | $2,992.41 | Down $ -0.34 | $2,992.86 | $2,992.31 | 0 |
| 02:21 PM | $2,992.75 | Up $1.17 | $2,992.76 | $2,991.52 | 0 |
| 02:20 PM | $2,991.58 | Up $1.00 | $2,991.59 | $2,990.42 | 0 |
| 02:19 PM | $2,990.58 | Down $ -0.24 | $2,991.08 | $2,990.57 | 0 |
| 02:18 PM | $2,990.82 | Down $ -0.24 | $2,991.05 | $2,990.09 | 0 |
| 02:17 PM | $2,991.06 | Up $0.12 | $2,991.58 | $2,990.94 | 0 |
| 02:16 PM | $2,990.94 | Up $0.05 | $2,991.28 | $2,990.08 | 0 |
| 02:15 PM | $2,990.89 | Down $ -0.92 | $2,992.23 | $2,990.62 | 0 |
| 02:14 PM | $2,991.81 | Down $ -0.52 | $2,992.26 | $2,991.37 | 0 |
| 02:13 PM | $2,992.33 | Down $ -1.09 | $2,993.49 | $2,992.33 | 0 |
| 02:12 PM | $2,993.42 | Up $0.70 | $2,993.46 | $2,992.80 | 0 |
| 02:11 PM | $2,992.72 | Up $2.14 | $2,992.72 | $2,990.48 | 0 |
| 02:10 PM | $2,990.58 | Down $ -1.74 | $2,992.27 | $2,990.58 | 0 |
| 02:09 PM | $2,992.32 | Down $ -2.97 | $2,995.28 | $2,992.26 | 0 |
| 02:08 PM | $2,995.29 | Down $ -0.39 | $2,995.91 | $2,995.24 | 0 |
| 02:07 PM | $2,995.68 | Down $ -0.14 | $2,995.86 | $2,995.34 | 0 |
| 02:06 PM | $2,995.82 | Down $ -0.64 | $2,996.56 | $2,995.82 | 0 |
| 02:05 PM | $2,996.46 | Down $ -0.39 | $2,997.12 | $2,996.46 | 0 |
| 02:04 PM | $2,996.85 | Down $ -1.00 | $2,997.85 | $2,996.71 | 0 |
| 02:03 PM | $2,997.85 | Down $ -0.25 | $2,998.19 | $2,997.76 | 0 |
| 02:02 PM | $2,998.10 | Up $0.69 | $2,998.11 | $2,997.03 | 0 |
| 02:01 PM | $2,997.41 | Up $0.41 | $2,997.41 | $2,996.86 | 0 |
| 02:00 PM | $2,997.00 | Up $1.08 | $2,997.00 | $2,995.90 | 0 |
| 01:59 PM | $2,995.92 | Up $0.94 | $2,995.92 | $2,994.99 | 0 |
| 01:58 PM | $2,994.98 | Up $0.52 | $2,995.06 | $2,994.07 | 0 |
| 01:57 PM | $2,994.46 | Up $0.05 | $2,994.53 | $2,994.35 | 0 |
| 01:56 PM | $2,994.41 | Down $ -0.50 | $2,995.15 | $2,994.23 | 0 |
| 01:55 PM | $2,994.91 | Down $ -1.36 | $2,996.30 | $2,994.91 | 0 |
| 01:54 PM | $2,996.27 | Up $0.08 | $2,996.43 | $2,996.24 | 0 |
| 01:53 PM | $2,996.19 | Down $ -0.06 | $2,996.69 | $2,996.16 | 0 |
| 01:52 PM | $2,996.25 | Down $ -0.53 | $2,996.85 | $2,996.25 | 0 |
| 01:51 PM | $2,996.78 | Up $1.14 | $2,996.79 | $2,995.61 | 0 |
| 01:50 PM | $2,995.64 | Down $ -0.04 | $2,995.67 | $2,995.52 | 0 |
| 01:49 PM | $2,995.68 | Up $0.34 | $2,995.78 | $2,995.27 | 0 |
| 01:48 PM | $2,995.34 | Up $0.45 | $2,995.36 | $2,994.89 | 0 |
| 01:47 PM | $2,994.89 | Up $0.31 | $2,994.92 | $2,994.57 | 0 |
| 01:46 PM | $2,994.58 | Down $ -0.12 | $2,994.77 | $2,994.43 | 0 |
| 01:45 PM | $2,994.70 | Up $0.25 | $2,994.93 | $2,994.46 | 0 |
| 01:44 PM | $2,994.45 | Up $0.06 | $2,994.64 | $2,994.40 | 0 |
| 01:43 PM | $2,994.39 | Up $0.39 | $2,994.45 | $2,993.93 | 0 |
| 01:42 PM | $2,994.00 | Down $ -0.06 | $2,994.17 | $2,993.88 | 0 |
| 01:41 PM | $2,994.06 | Up $0.22 | $2,994.06 | $2,993.46 | 0 |
| 01:40 PM | $2,993.84 | Down $ -0.17 | $2,994.06 | $2,993.75 | 0 |
| 01:39 PM | $2,994.01 | Down $ -0.35 | $2,994.40 | $2,993.95 | 0 |
| 01:38 PM | $2,994.36 | Down $ -0.83 | $2,995.20 | $2,994.36 | 0 |
| 01:37 PM | $2,995.19 | Down $ -0.04 | $2,995.34 | $2,995.16 | 0 |
| 01:36 PM | $2,995.23 | Down $ -0.14 | $2,995.49 | $2,995.11 | 0 |
| 01:35 PM | $2,995.37 | Down $ -0.53 | $2,995.89 | $2,995.35 | 0 |
| 01:34 PM | $2,995.90 | Down $ -0.40 | $2,996.20 | $2,995.90 | 0 |
| 01:33 PM | $2,996.30 | Down $ -0.28 | $2,996.66 | $2,996.30 | 0 |
| 01:32 PM | $2,996.58 | Up $0.96 | $2,996.58 | $2,995.42 | 0 |
| 01:31 PM | $2,995.62 | Down $ -0.51 | $2,996.14 | $2,995.62 | 0 |
| 01:30 PM | $2,996.13 | Down $ -0.30 | $2,996.44 | $2,996.08 | 0 |
| 01:29 PM | $2,996.43 | Down $ -0.29 | $2,996.71 | $2,996.43 | 0 |
| 01:28 PM | $2,996.72 | Up $0.04 | $2,996.72 | $2,996.54 | 0 |
| 01:27 PM | $2,996.68 | Up $0.13 | $2,996.79 | $2,996.56 | 0 |
| 01:26 PM | $2,996.55 | Down $ -0.18 | $2,996.76 | $2,996.52 | 0 |
| 01:25 PM | $2,996.73 | Up $0.56 | $2,996.75 | $2,996.18 | 0 |
| 01:24 PM | $2,996.17 | Down $ -0.18 | $2,996.50 | $2,996.17 | 0 |
| 01:23 PM | $2,996.35 | Down $ -0.10 | $2,996.45 | $2,996.29 | 0 |
| 01:22 PM | $2,996.45 | Down $ -0.23 | $2,996.65 | $2,996.32 | 0 |
| 01:21 PM | $2,996.68 | Up $0.14 | $2,996.70 | $2,996.54 | 0 |
| 01:20 PM | $2,996.54 | Up $0.17 | $2,996.54 | $2,996.22 | 0 |
| 01:19 PM | $2,996.37 | Down $ -0.47 | $2,996.90 | $2,996.33 | 0 |
| 01:18 PM | $2,996.84 | Down $ -0.33 | $2,997.29 | $2,996.75 | 0 |
| 01:17 PM | $2,997.17 | Up $0.09 | $2,997.27 | $2,997.05 | 0 |
| 01:16 PM | $2,997.08 | Up $0.28 | $2,997.09 | $2,996.70 | 0 |
| 01:15 PM | $2,996.80 | Down $ -0.30 | $2,997.11 | $2,996.65 | 0 |
| 01:14 PM | $2,997.10 | Up $0.01 | $2,997.13 | $2,996.99 | 0 |
| 01:13 PM | $2,997.09 | Down $ -0.20 | $2,997.28 | $2,996.96 | 0 |
| 01:12 PM | $2,997.29 | Down $ -0.10 | $2,997.43 | $2,997.24 | 0 |
| 01:11 PM | $2,997.39 | Up $0.19 | $2,997.49 | $2,997.06 | 0 |
| 01:10 PM | $2,997.20 | Up $0.08 | $2,997.33 | $2,997.12 | 0 |
| 01:09 PM | $2,997.12 | Up $0.19 | $2,997.12 | $2,996.70 | 0 |
| 01:08 PM | $2,996.93 | Down $ -0.69 | $2,997.64 | $2,996.93 | 0 |
| 01:07 PM | $2,997.62 | Down $ -0.53 | $2,998.19 | $2,997.57 | 0 |
| 01:06 PM | $2,998.15 | Up $0.39 | $2,998.20 | $2,997.76 | 0 |
| 01:05 PM | $2,997.76 | Up $0.36 | $2,997.77 | $2,997.38 | 0 |
| 01:04 PM | $2,997.40 | Down $ -0.60 | $2,998.23 | $2,997.40 | 0 |
| 01:03 PM | $2,998.00 | Down $ -0.19 | $2,998.18 | $2,997.85 | 0 |
| 01:02 PM | $2,998.19 | Down $ -0.04 | $2,998.28 | $2,998.04 | 0 |
| 01:01 PM | $2,998.23 | Down $ -0.78 | $2,999.03 | $2,998.10 | 0 |
| 01:00 PM | $2,999.01 | Down $ -0.14 | $2,999.33 | $2,998.87 | 0 |
| 12:59 PM | $2,999.15 | Down $ -0.02 | $2,999.21 | $2,998.79 | 0 |
| 12:58 PM | $2,999.17 | Down $ -0.01 | $2,999.33 | $2,999.11 | 0 |
| 12:57 PM | $2,999.18 | Up $0.11 | $2,999.39 | $2,999.01 | 0 |
| 12:56 PM | $2,999.07 | Down $ -0.69 | $2,999.85 | $2,999.07 | 0 |
| 12:55 PM | $2,999.76 | Up $0.12 | $2,999.78 | $2,999.49 | 0 |
| 12:54 PM | $2,999.64 | Down $ -0.01 | $2,999.82 | $2,999.60 | 0 |
| 12:53 PM | $2,999.65 | Down $ -0.11 | $2,999.81 | $2,999.64 | 0 |
| 12:52 PM | $2,999.76 | Down $ -0.24 | $2,999.99 | $2,999.67 | 0 |
| 12:51 PM | $3,000.00 | Up $1.07 | $3,000.00 | $2,998.96 | 0 |
| 12:50 PM | $2,998.93 | Down $ -0.04 | $2,999.14 | $2,998.81 | 0 |
| 12:49 PM | $2,998.97 | Up $0.68 | $2,999.07 | $2,998.31 | 0 |
| 12:48 PM | $2,998.29 | Up $0.14 | $2,998.29 | $2,998.11 | 0 |
| 12:47 PM | $2,998.15 | Up $0.11 | $2,998.18 | $2,998.06 | 0 |
| 12:46 PM | $2,998.04 | Down $ -0.28 | $2,998.35 | $2,997.98 | 0 |
| 12:45 PM | $2,998.32 | Down $ -0.13 | $2,998.46 | $2,997.92 | 0 |
| 12:44 PM | $2,998.45 | Down $ -0.38 | $2,998.97 | $2,998.30 | 0 |
| 12:43 PM | $2,998.83 | Up $0.11 | $2,999.33 | $2,998.74 | 0 |
| 12:42 PM | $2,998.72 | Up $0.59 | $2,998.72 | $2,997.98 | 0 |
| 12:41 PM | $2,998.13 | Up $0.04 | $2,998.26 | $2,998.06 | 0 |
| 12:40 PM | $2,998.09 | Down $ -0.60 | $2,998.87 | $2,998.01 | 0 |
| 12:39 PM | $2,998.69 | Up $0.14 | $2,998.72 | $2,998.51 | 0 |
| 12:38 PM | $2,998.55 | Down $ -0.06 | $2,998.97 | $2,998.55 | 0 |
| 12:37 PM | $2,998.61 | Up $0.33 | $2,998.66 | $2,998.23 | 0 |
| 12:36 PM | $2,998.28 | Up $0.00 | $2,998.43 | $2,998.26 | 0 |
| 12:35 PM | $2,998.28 | Down $ -0.08 | $2,998.38 | $2,998.07 | 0 |
| 12:34 PM | $2,998.36 | Up $0.02 | $2,998.44 | $2,998.19 | 0 |
| 12:33 PM | $2,998.34 | Down $ -0.18 | $2,998.59 | $2,998.28 | 0 |
| 12:32 PM | $2,998.52 | Up $0.50 | $2,998.55 | $2,998.02 | 0 |
| 12:31 PM | $2,998.02 | Down $ -0.17 | $2,998.29 | $2,998.00 | 0 |
| 12:30 PM | $2,998.19 | Up $0.12 | $2,998.19 | $2,998.00 | 0 |
| 12:29 PM | $2,998.07 | Up $0.25 | $2,998.14 | $2,997.80 | 0 |
| 12:28 PM | $2,997.82 | Down $ -0.02 | $2,997.92 | $2,997.58 | 0 |
| 12:27 PM | $2,997.84 | Up $0.18 | $2,998.04 | $2,997.60 | 0 |
| 12:26 PM | $2,997.66 | Up $1.15 | $2,997.70 | $2,996.47 | 0 |
| 12:25 PM | $2,996.51 | Up $1.00 | $2,996.51 | $2,995.51 | 0 |
| 12:24 PM | $2,995.51 | Down $ -0.36 | $2,995.88 | $2,995.30 | 0 |
| 12:23 PM | $2,995.87 | Down $ -0.21 | $2,996.17 | $2,995.79 | 0 |
| 12:22 PM | $2,996.08 | Down $ -0.38 | $2,996.54 | $2,996.06 | 0 |
| 12:21 PM | $2,996.46 | Down $ -0.19 | $2,996.76 | $2,996.35 | 0 |
| 12:20 PM | $2,996.65 | Down $ -0.33 | $2,996.92 | $2,996.62 | 0 |
| 12:19 PM | $2,996.98 | Up $0.31 | $2,997.15 | $2,996.67 | 0 |
| 12:18 PM | $2,996.67 | Down $ -0.04 | $2,996.77 | $2,996.55 | 0 |
| 12:17 PM | $2,996.71 | Down $ -0.50 | $2,997.52 | $2,996.70 | 0 |
| 12:16 PM | $2,997.21 | Down $ -0.46 | $2,997.69 | $2,997.12 | 0 |
| 12:15 PM | $2,997.67 | Up $0.09 | $2,997.76 | $2,997.24 | 0 |
| 12:14 PM | $2,997.58 | Up $0.12 | $2,997.62 | $2,997.38 | 0 |
| 12:13 PM | $2,997.46 | Up $0.40 | $2,997.51 | $2,997.08 | 0 |
| 12:12 PM | $2,997.06 | Up $0.42 | $2,997.07 | $2,996.67 | 0 |
| 12:11 PM | $2,996.64 | Down $ -0.59 | $2,997.20 | $2,996.64 | 0 |
| 12:10 PM | $2,997.23 | Up $0.30 | $2,997.43 | $2,996.94 | 0 |
| 12:09 PM | $2,996.93 | Up $0.22 | $2,996.95 | $2,996.52 | 0 |
| 12:08 PM | $2,996.71 | Up $0.94 | $2,996.93 | $2,995.72 | 0 |
| 12:07 PM | $2,995.77 | Up $0.38 | $2,995.78 | $2,995.31 | 0 |
| 12:06 PM | $2,995.39 | Down $ -0.03 | $2,995.57 | $2,995.28 | 0 |
| 12:05 PM | $2,995.42 | Up $0.08 | $2,995.42 | $2,994.92 | 0 |
| 12:04 PM | $2,995.34 | Up $0.14 | $2,995.45 | $2,995.14 | 0 |
| 12:03 PM | $2,995.20 | Up $0.54 | $2,995.23 | $2,994.61 | 0 |
| 12:02 PM | $2,994.66 | Up $0.22 | $2,994.67 | $2,994.21 | 0 |
| 12:01 PM | $2,994.44 | Up $0.56 | $2,994.47 | $2,993.76 | 0 |
| 12:00 PM | $2,993.88 | Up $0.39 | $2,993.88 | $2,993.49 | 0 |
| 11:59 AM | $2,993.49 | Down $ -0.02 | $2,993.60 | $2,993.21 | 0 |
| 11:58 AM | $2,993.51 | Up $0.69 | $2,993.51 | $2,992.82 | 0 |
| 11:57 AM | $2,992.82 | Down $ -0.23 | $2,993.17 | $2,992.79 | 0 |
| 11:56 AM | $2,993.05 | Up $0.48 | $2,993.05 | $2,992.46 | 0 |
| 11:55 AM | $2,992.57 | Up $0.02 | $2,992.62 | $2,992.15 | 0 |
| 11:54 AM | $2,992.55 | Up $0.53 | $2,992.70 | $2,992.06 | 0 |
| 11:53 AM | $2,992.02 | Up $0.24 | $2,992.02 | $2,991.63 | 0 |
| 11:52 AM | $2,991.78 | Down $ -0.35 | $2,992.51 | $2,991.71 | 0 |
| 11:51 AM | $2,992.13 | Down $ -0.68 | $2,992.76 | $2,991.98 | 0 |
| 11:50 AM | $2,992.81 | Up $0.53 | $2,993.06 | $2,992.29 | 0 |
| 11:49 AM | $2,992.28 | Up $1.18 | $2,992.28 | $2,990.98 | 0 |
| 11:48 AM | $2,991.10 | Down $ -0.10 | $2,991.20 | $2,990.86 | 0 |
| 11:47 AM | $2,991.20 | Down $ -0.21 | $2,991.85 | $2,991.14 | 0 |
| 11:46 AM | $2,991.41 | Up $0.05 | $2,991.74 | $2,991.21 | 0 |
| 11:45 AM | $2,991.36 | Down $ -0.84 | $2,992.23 | $2,991.36 | 0 |
| 11:44 AM | $2,992.20 | Down $ -0.21 | $2,992.52 | $2,992.02 | 0 |
| 11:43 AM | $2,992.41 | Down $ -0.32 | $2,992.79 | $2,992.31 | 0 |
| 11:42 AM | $2,992.73 | Up $0.06 | $2,993.19 | $2,992.30 | 0 |
| 11:41 AM | $2,992.67 | Up $0.88 | $2,992.68 | $2,991.75 | 0 |
| 11:40 AM | $2,991.79 | Down $ -2.45 | $2,994.18 | $2,991.60 | 0 |
| 11:39 AM | $2,994.24 | Down $ -1.42 | $2,995.66 | $2,994.03 | 0 |
| 11:38 AM | $2,995.66 | Down $ -0.51 | $2,996.42 | $2,995.66 | 0 |
| 11:37 AM | $2,996.17 | Down $ -0.14 | $2,996.59 | $2,996.00 | 0 |
| 11:36 AM | $2,996.31 | Down $ -0.79 | $2,997.08 | $2,996.21 | 0 |
| 11:35 AM | $2,997.10 | Down $ -0.53 | $2,997.83 | $2,997.10 | 0 |
| 11:34 AM | $2,997.63 | Down $ -0.28 | $2,997.99 | $2,997.38 | 0 |
| 11:33 AM | $2,997.91 | Up $0.22 | $2,997.91 | $2,997.50 | 0 |
| 11:32 AM | $2,997.69 | Up $0.04 | $2,997.69 | $2,997.28 | 0 |
| 11:31 AM | $2,997.65 | Down $ -0.45 | $2,998.10 | $2,997.29 | 0 |
| 11:30 AM | $2,998.10 | Up $0.84 | $2,998.18 | $2,997.25 | 0 |
| 11:29 AM | $2,997.26 | Up $0.11 | $2,997.63 | $2,997.08 | 0 |
| 11:28 AM | $2,997.15 | Down $ -0.57 | $2,997.81 | $2,997.15 | 0 |
| 11:27 AM | $2,997.72 | Down $ -0.62 | $2,998.33 | $2,997.63 | 0 |
| 11:26 AM | $2,998.34 | Up $0.01 | $2,998.45 | $2,998.16 | 0 |
| 11:25 AM | $2,998.33 | Down $ -0.91 | $2,999.24 | $2,998.33 | 0 |
| 11:24 AM | $2,999.24 | Up $0.11 | $2,999.55 | $2,999.13 | 0 |
| 11:23 AM | $2,999.13 | Up $0.87 | $2,999.13 | $2,998.15 | 0 |
| 11:22 AM | $2,998.26 | Down $ -0.64 | $2,998.89 | $2,997.85 | 0 |
| 11:21 AM | $2,998.90 | Down $ -0.36 | $2,999.30 | $2,998.89 | 0 |
| 11:20 AM | $2,999.26 | Down $ -0.18 | $2,999.64 | $2,999.24 | 0 |
| 11:19 AM | $2,999.44 | Down $ -0.22 | $2,999.72 | $2,999.28 | 0 |
| 11:18 AM | $2,999.66 | Up $0.06 | $3,000.09 | $2,999.34 | 0 |
| 11:17 AM | $2,999.60 | Up $0.14 | $3,000.09 | $2,999.41 | 0 |
| 11:16 AM | $2,999.46 | Down $ -0.12 | $2,999.66 | $2,999.32 | 0 |
| 11:15 AM | $2,999.58 | Down $ -0.41 | $3,000.00 | $2,999.42 | 0 |
| 11:14 AM | $2,999.99 | Up $0.02 | $3,000.93 | $2,999.90 | 0 |
| 11:13 AM | $2,999.97 | Up $0.93 | $3,000.00 | $2,999.02 | 0 |
| 11:12 AM | $2,999.04 | Up $0.07 | $2,999.40 | $2,998.97 | 0 |
| 11:11 AM | $2,998.97 | Up $0.30 | $2,999.09 | $2,998.70 | 0 |
| 11:10 AM | $2,998.67 | Down $ -0.23 | $2,998.94 | $2,998.40 | 0 |
| 11:09 AM | $2,998.90 | Down $ -0.02 | $2,998.95 | $2,998.54 | 0 |
| 11:08 AM | $2,998.92 | Down $ -0.08 | $2,999.05 | $2,998.76 | 0 |
| 11:07 AM | $2,999.00 | Up $0.66 | $2,999.00 | $2,998.30 | 0 |
| 11:06 AM | $2,998.34 | Up $1.18 | $2,998.46 | $2,997.18 | 0 |
| 11:05 AM | $2,997.16 | Down $ -0.68 | $2,997.85 | $2,996.89 | 0 |
| 11:04 AM | $2,997.84 | Up $0.33 | $2,998.01 | $2,997.45 | 0 |
| 11:03 AM | $2,997.51 | Down $ -0.39 | $2,997.97 | $2,997.46 | 0 |
| 11:02 AM | $2,997.90 | Down $ -0.55 | $2,998.66 | $2,997.90 | 0 |
| 11:01 AM | $2,998.45 | Up $0.72 | $2,998.45 | $2,997.69 | 0 |
| 11:00 AM | $2,997.73 | Up $0.09 | $2,997.74 | $2,996.90 | 0 |
| 10:59 AM | $2,997.64 | Down $ -1.01 | $2,998.75 | $2,997.61 | 0 |
| 10:58 AM | $2,998.65 | Up $1.62 | $2,998.65 | $2,997.11 | 0 |
| 10:57 AM | $2,997.03 | Up $0.74 | $2,997.06 | $2,996.30 | 0 |
| 10:56 AM | $2,996.29 | Up $1.03 | $2,996.35 | $2,995.23 | 0 |
| 10:55 AM | $2,995.26 | Down $ -0.38 | $2,995.65 | $2,995.18 | 0 |
| 10:54 AM | $2,995.64 | Down $ -0.30 | $2,995.94 | $2,995.49 | 0 |
| 10:53 AM | $2,995.94 | Down $ -0.18 | $2,996.06 | $2,995.64 | 0 |
| 10:52 AM | $2,996.12 | Up $0.42 | $2,996.44 | $2,995.68 | 0 |
| 10:51 AM | $2,995.70 | Down $ -0.77 | $2,996.30 | $2,995.68 | 0 |
| 10:50 AM | $2,996.47 | Down $ -0.07 | $2,997.00 | $2,996.44 | 0 |
| 10:49 AM | $2,996.54 | Down $ -0.95 | $2,997.50 | $2,996.40 | 0 |
| 10:48 AM | $2,997.49 | Down $ -0.60 | $2,998.07 | $2,997.49 | 0 |
| 10:47 AM | $2,998.09 | Up $0.48 | $2,998.11 | $2,997.65 | 0 |
| 10:46 AM | $2,997.61 | Down $ -1.11 | $2,998.72 | $2,997.49 | 0 |
| 10:45 AM | $2,998.72 | Down $ -0.30 | $2,999.24 | $2,998.70 | 0 |
| 10:44 AM | $2,999.02 | Up $0.76 | $2,999.33 | $2,998.22 | 0 |
| 10:43 AM | $2,998.26 | Down $ -1.51 | $2,999.78 | $2,998.26 | 0 |
| 10:42 AM | $2,999.77 | Up $0.59 | $2,999.80 | $2,998.88 | 0 |
| 10:41 AM | $2,999.18 | Up $0.44 | $2,999.18 | $2,998.52 | 0 |
| 10:40 AM | $2,998.74 | Down $ -0.55 | $2,999.40 | $2,998.74 | 0 |
| 10:39 AM | $2,999.29 | Up $0.58 | $2,999.93 | $2,998.71 | 0 |
| 10:38 AM | $2,998.71 | Down $ -0.62 | $2,999.42 | $2,998.46 | 0 |
| 10:37 AM | $2,999.33 | Down $ -0.61 | $3,000.07 | $2,999.33 | 0 |
| 10:36 AM | $2,999.94 | Up $0.98 | $3,000.19 | $2,999.01 | 0 |
| 10:35 AM | $2,998.96 | Down $ -0.21 | $2,999.47 | $2,998.78 | 0 |
| 10:34 AM | $2,999.17 | Down $ -1.24 | $3,000.42 | $2,999.11 | 0 |
| 10:33 AM | $3,000.41 | Down $ -1.28 | $3,001.67 | $3,000.41 | 0 |
| 10:32 AM | $3,001.69 | Up $0.47 | $3,001.72 | $3,001.14 | 0 |
| 10:31 AM | $3,001.22 | Up $0.17 | $3,001.56 | $3,000.93 | 0 |
| 10:30 AM | $3,001.05 | Up $0.66 | $3,001.14 | $3,000.23 | 0 |
| 10:29 AM | $3,000.39 | Up $1.24 | $3,000.51 | $2,999.10 | 0 |
| 10:28 AM | $2,999.15 | Down $ -0.80 | $2,999.76 | $2,998.43 | 0 |
| 10:27 AM | $2,999.95 | Down $ -1.86 | $3,001.85 | $2,999.95 | 0 |
| 10:26 AM | $3,001.81 | Down $ -0.38 | $3,002.55 | $3,001.81 | 0 |
| 10:25 AM | $3,002.19 | Up $0.48 | $3,002.19 | $3,001.70 | 0 |
| 10:24 AM | $3,001.71 | Down $ -0.07 | $3,001.94 | $3,001.64 | 0 |
| 10:23 AM | $3,001.78 | Down $ -0.18 | $3,001.95 | $3,001.49 | 0 |
| 10:22 AM | $3,001.96 | Up $0.07 | $3,001.96 | $3,001.17 | 0 |
| 10:21 AM | $3,001.89 | Down $ -1.01 | $3,002.81 | $3,001.57 | 0 |
| 10:20 AM | $3,002.90 | Up $0.27 | $3,003.38 | $3,002.61 | 0 |
| 10:19 AM | $3,002.63 | Down $ -0.21 | $3,002.91 | $3,002.60 | 0 |
| 10:18 AM | $3,002.84 | Up $1.36 | $3,002.97 | $3,001.59 | 0 |
| 10:17 AM | $3,001.48 | Up $0.51 | $3,001.49 | $3,000.78 | 0 |
| 10:16 AM | $3,000.97 | Up $0.77 | $3,001.00 | $3,000.14 | 0 |
| 10:15 AM | $3,000.20 | Up $0.92 | $3,000.27 | $2,999.19 | 0 |
| 10:14 AM | $2,999.28 | Down $ -0.40 | $3,000.00 | $2,999.01 | 0 |
| 10:13 AM | $2,999.68 | Up $0.01 | $3,000.05 | $2,999.58 | 0 |
| 10:12 AM | $2,999.67 | Down $ -0.16 | $2,999.86 | $2,999.19 | 0 |
| 10:11 AM | $2,999.83 | Up $0.36 | $2,999.87 | $2,999.22 | 0 |
| 10:10 AM | $2,999.47 | Up $0.36 | $2,999.77 | $2,998.73 | 0 |
| 10:09 AM | $2,999.11 | Down $ -0.27 | $2,999.61 | $2,999.06 | 0 |
| 10:08 AM | $2,999.38 | Down $ -0.62 | $3,000.39 | $2,999.34 | 0 |
| 10:07 AM | $3,000.00 | Down $ -0.99 | $3,001.06 | $2,999.76 | 0 |
| 10:06 AM | $3,000.99 | Down $ -1.35 | $3,002.36 | $3,000.96 | 0 |
| 10:05 AM | $3,002.34 | Down $ -0.63 | $3,003.10 | $3,002.34 | 0 |
| 10:04 AM | $3,002.97 | Up $0.93 | $3,002.98 | $3,002.04 | 0 |
| 10:03 AM | $3,002.04 | Up $0.02 | $3,002.20 | $3,001.55 | 0 |
| 10:02 AM | $3,002.02 | Down $ -0.56 | $3,002.98 | $3,002.01 | 0 |
| 10:01 AM | $3,002.58 | Down $ -0.38 | $3,003.23 | $3,002.37 | 0 |
| 10:00 AM | $3,002.96 | Up $0.70 | $3,003.24 | $3,002.27 | 0 |
| 09:59 AM | $3,002.26 | Up $0.65 | $3,002.28 | $3,001.63 | 0 |
| 09:58 AM | $3,001.61 | Up $1.34 | $3,001.61 | $3,000.23 | 0 |
| 09:57 AM | $3,000.27 | Down $ -0.40 | $3,000.91 | $3,000.23 | 0 |
| 09:56 AM | $3,000.67 | Down $ -0.03 | $3,000.86 | $3,000.54 | 0 |
| 09:55 AM | $3,000.70 | Down $ -0.02 | $3,001.03 | $3,000.64 | 0 |
| 09:54 AM | $3,000.72 | Up $0.12 | $3,000.84 | $3,000.48 | 0 |
| 09:53 AM | $3,000.60 | Up $0.03 | $3,001.16 | $3,000.50 | 0 |
| 09:52 AM | $3,000.57 | Down $ -1.47 | $3,002.00 | $3,000.57 | 0 |
| 09:51 AM | $3,002.04 | Down $ -0.27 | $3,002.56 | $3,001.85 | 0 |
| 09:50 AM | $3,002.31 | Down $ -0.03 | $3,002.79 | $3,002.16 | 0 |
| 09:49 AM | $3,002.34 | Up $0.17 | $3,002.44 | $3,001.77 | 0 |
| 09:48 AM | $3,002.17 | Down $ -1.17 | $3,003.39 | $3,002.04 | 0 |
| 09:47 AM | $3,003.34 | Up $0.10 | $3,003.54 | $3,003.14 | 0 |
| 09:46 AM | $3,003.24 | Up $0.32 | $3,003.45 | $3,002.65 | 0 |
| 09:45 AM | $3,002.92 | Down $ -0.50 | $3,003.49 | $3,002.73 | 0 |
| 09:44 AM | $3,003.42 | Down $ -1.35 | $3,004.81 | $3,003.18 | 0 |
| 09:43 AM | $3,004.77 | Down $ -0.87 | $3,005.69 | $3,004.77 | 0 |
| 09:42 AM | $3,005.64 | Up $0.19 | $3,006.02 | $3,005.55 | 0 |
| 09:41 AM | $3,005.45 | Up $0.84 | $3,005.45 | $3,004.50 | 0 |
| 09:40 AM | $3,004.61 | Up $0.48 | $3,004.61 | $3,003.85 | 0 |
| 09:39 AM | $3,004.13 | Up $0.54 | $3,004.13 | $3,003.03 | 0 |
| 09:38 AM | $3,003.59 | Up $0.57 | $3,003.67 | $3,003.01 | 0 |
| 09:37 AM | $3,003.02 | Down $ -0.51 | $3,003.74 | $3,002.99 | 0 |
| 09:36 AM | $3,003.53 | Up $0.10 | $3,003.83 | $3,003.07 | 0 |
| 09:35 AM | $3,003.43 | Down $ -0.48 | $3,004.17 | $3,003.28 | 0 |
| 09:34 AM | $3,003.91 | Down $ -0.24 | $3,004.31 | $3,003.62 | 0 |
| 09:33 AM | $3,004.15 | Down $ -0.06 | $3,004.83 | $3,003.89 | 0 |
| 09:32 AM | $3,004.21 | Down $ -0.95 | $3,005.32 | $3,003.97 | 0 |
| 09:31 AM | $3,005.16 | Down $ -0.39 | $3,005.76 | $3,005.03 | 0 |
| 09:30 AM | $3,005.55 | Up $10.44 | $3,006.02 | $3,003.92 | 0 |
| Previous close | $2,995.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/07/2019 | $2,976.61 | $2,999.15 | $2,999.33 | $2,975.86 | 0 |
| 18/07/2019 | $2,995.11 | $2,980.69 | $2,998.28 | $2,980.49 | 0 |
| 17/07/2019 | $2,984.42 | $2,995.92 | $2,997.67 | $2,984.25 | 0 |
| 16/07/2019 | $3,004.04 | $3,005.26 | $3,009.53 | $3,001.17 | 0 |
| 15/07/2019 | $3,014.30 | $3,009.57 | $3,014.31 | $3,008.92 | 0 |
| 12/07/2019 | $3,013.77 | $3,007.43 | $3,013.92 | $3,005.69 | 0 |
| 11/07/2019 | $2,999.91 | $3,000.12 | $3,000.45 | $2,988.80 | 0 |
| 10/07/2019 | $2,993.07 | $2,994.15 | $2,999.02 | $2,989.68 | 0 |
| 09/07/2019 | $2,979.63 | $2,974.04 | $2,981.90 | $2,972.44 | 0 |
| 08/07/2019 | $2,975.95 | $2,973.43 | $2,978.52 | $2,970.09 | 0 |
| 05/07/2019 | $2,990.41 | $2,984.71 | $2,994.03 | $2,983.09 | 0 |
| 03/07/2019 | $2,995.82 | $2,995.57 | $2,995.82 | $2,995.52 | 0 |
| 02/07/2019 | $2,973.01 | $2,959.72 | $2,973.21 | $2,958.09 | 0 |
| 01/07/2019 | $2,964.33 | $2,955.68 | $2,966.35 | $2,952.22 | 0 |
| 28/06/2019 | $2,941.76 | $2,938.70 | $2,943.98 | $2,931.13 | 0 |
| 27/06/2019 | $2,924.92 | $2,926.18 | $2,929.30 | $2,923.67 | 0 |
| 26/06/2019 | $2,913.78 | $2,924.22 | $2,924.37 | $2,912.99 | 0 |
| 25/06/2019 | $2,917.38 | $2,928.36 | $2,933.62 | $2,916.01 | 0 |
| 24/06/2019 | $2,945.35 | $2,950.74 | $2,951.25 | $2,944.05 | 0 |
| 21/06/2019 | $2,950.46 | $2,953.82 | $2,958.08 | $2,948.87 | 0 |
| 20/06/2019 | $2,954.18 | $2,941.71 | $2,958.06 | $2,940.86 | 0 |
| 19/06/2019 | $2,926.46 | $2,916.91 | $2,931.74 | $2,911.43 | 0 |
| 18/06/2019 | $2,917.75 | $2,920.50 | $2,923.49 | $2,914.89 | 0 |
| 17/06/2019 | $2,889.67 | $2,893.04 | $2,896.51 | $2,887.50 | 0 |
| 14/06/2019 | $2,886.98 | $2,884.63 | $2,894.45 | $2,882.69 | 0 |
| 13/06/2019 | $2,891.64 | $2,892.73 | $2,894.25 | $2,882.01 | 0 |
| 12/06/2019 | $2,879.84 | $2,880.71 | $2,881.96 | $2,876.79 | 0 |
| 11/06/2019 | $2,885.72 | $2,878.88 | $2,891.16 | $2,878.53 | 0 |
| 10/06/2019 | $2,886.73 | $2,894.79 | $2,898.70 | $2,885.51 | 0 |
| 07/06/2019 | $2,873.34 | $2,881.47 | $2,882.33 | $2,871.83 | 0 |
Graphs are not available, please refer to the detailed table