Quotes and Market Data

S&P 500 Index

2,722.18 Up 0.00 (0.00 %)

Delayed : 2018/11/13 16:56:42

  • Previous close $2,722.18
  • Opening $2,730.05
  • Price Bid $2,693.50
  • Price Ask $2,768.18
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,754.60
  • Today Low $2,714.98
  • 52 Weeks High $2,940.91
  • 52 Weeks Low $2,532.69
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,722.08 Down $ -0.50 $2,722.33 $2,722.08 0
03:59 PM $2,722.58 Down $ -0.33 $2,723.58 $2,721.90 0
03:58 PM $2,722.91 Down $ -1.71 $2,724.31 $2,722.91 0
03:57 PM $2,724.62 Up $0.19 $2,724.82 $2,724.06 0
03:56 PM $2,724.43 Down $ -0.50 $2,725.01 $2,723.89 0
03:55 PM $2,724.93 Down $ -2.98 $2,727.91 $2,724.93 0
03:54 PM $2,727.91 Up $0.77 $2,728.35 $2,726.95 0
03:53 PM $2,727.14 Up $0.08 $2,727.77 $2,727.05 0
03:52 PM $2,727.06 Up $0.29 $2,727.88 $2,726.65 0
03:51 PM $2,726.77 Down $ -0.50 $2,727.52 $2,726.35 0
03:50 PM $2,727.27 Up $0.87 $2,728.11 $2,726.58 0
03:49 PM $2,726.40 Up $1.76 $2,727.13 $2,724.68 0
03:48 PM $2,724.64 Up $0.01 $2,725.26 $2,724.36 0
03:47 PM $2,724.63 Down $ -0.34 $2,725.45 $2,723.48 0
03:46 PM $2,724.97 Up $0.61 $2,725.90 $2,723.93 0
03:45 PM $2,724.36 Up $1.07 $2,725.79 $2,721.84 0
03:44 PM $2,723.29 Up $1.16 $2,723.56 $2,721.92 0
03:43 PM $2,722.13 Up $0.98 $2,723.96 $2,721.16 0
03:42 PM $2,721.15 Down $ -0.67 $2,722.33 $2,721.10 0
03:41 PM $2,721.82 Up $0.48 $2,721.82 $2,720.97 0
03:40 PM $2,721.34 Down $ -0.97 $2,722.74 $2,721.15 0
03:39 PM $2,722.31 Down $ -1.32 $2,723.93 $2,721.70 0
03:38 PM $2,723.63 Up $3.45 $2,725.01 $2,720.02 0
03:37 PM $2,720.18 Up $2.42 $2,720.86 $2,718.07 0
03:36 PM $2,717.76 Up $0.41 $2,717.97 $2,716.85 0
03:35 PM $2,717.35 Up $1.57 $2,718.57 $2,715.39 0
03:34 PM $2,715.78 Down $ -1.12 $2,716.90 $2,715.54 0
03:33 PM $2,716.90 Up $1.85 $2,717.98 $2,715.09 0
03:32 PM $2,715.05 Down $ -2.04 $2,717.10 $2,714.98 0
03:31 PM $2,717.09 Down $ -3.87 $2,721.01 $2,717.01 0
03:30 PM $2,720.96 Down $ -0.17 $2,722.58 $2,718.87 0
03:29 PM $2,721.13 Down $ -0.44 $2,721.79 $2,720.88 0
03:28 PM $2,721.57 Down $ -2.44 $2,724.00 $2,721.55 0
03:27 PM $2,724.01 Up $1.69 $2,724.44 $2,721.32 0
03:26 PM $2,722.32 Up $0.39 $2,723.19 $2,721.60 0
03:25 PM $2,721.93 Up $3.98 $2,721.93 $2,718.02 0
03:24 PM $2,717.95 Down $ -0.31 $2,718.09 $2,715.87 0
03:23 PM $2,718.26 Down $ -0.52 $2,720.81 $2,718.26 0
03:22 PM $2,718.78 Up $1.07 $2,718.78 $2,717.55 0
03:21 PM $2,717.71 Down $ -0.94 $2,719.30 $2,717.26 0
03:20 PM $2,718.65 Down $ -1.61 $2,720.33 $2,717.90 0
03:19 PM $2,720.26 Up $1.84 $2,720.26 $2,717.40 0
03:18 PM $2,718.42 Down $ -0.65 $2,719.09 $2,717.95 0
03:17 PM $2,719.07 Down $ -0.94 $2,720.03 $2,718.47 0
03:16 PM $2,720.01 Down $ -1.89 $2,722.63 $2,719.39 0
03:15 PM $2,721.90 Down $ -0.15 $2,723.55 $2,721.90 0
03:14 PM $2,722.05 Down $ -1.34 $2,723.32 $2,721.61 0
03:13 PM $2,723.39 Up $1.27 $2,723.46 $2,721.94 0
03:12 PM $2,722.12 Down $ -0.43 $2,722.65 $2,721.80 0
03:11 PM $2,722.55 Down $ -1.23 $2,723.77 $2,722.49 0
03:10 PM $2,723.78 Down $ -1.23 $2,725.36 $2,721.43 0
03:09 PM $2,725.01 Up $0.74 $2,725.10 $2,722.14 0
03:08 PM $2,724.27 Down $ -1.75 $2,726.15 $2,723.43 0
03:07 PM $2,726.02 Down $ -0.78 $2,726.87 $2,725.61 0
03:06 PM $2,726.80 Down $ -0.75 $2,727.93 $2,726.52 0
03:05 PM $2,727.55 Down $ -0.76 $2,728.31 $2,727.10 0
03:04 PM $2,728.31 Up $1.70 $2,728.46 $2,726.56 0
03:03 PM $2,726.61 Down $ -1.51 $2,728.18 $2,726.41 0
03:02 PM $2,728.12 Down $ -1.84 $2,729.86 $2,728.12 0
03:01 PM $2,729.96 Up $5.63 $2,730.14 $2,724.37 0
03:00 PM $2,724.33 Up $1.76 $2,724.36 $2,720.83 0
02:59 PM $2,722.57 Up $0.58 $2,723.40 $2,721.71 0
02:58 PM $2,721.99 Down $ -0.26 $2,722.90 $2,721.41 0
02:57 PM $2,722.25 Down $ -2.00 $2,724.32 $2,722.25 0
02:56 PM $2,724.25 Down $ -1.54 $2,725.78 $2,724.10 0
02:55 PM $2,725.79 Up $1.65 $2,726.54 $2,723.95 0
02:54 PM $2,724.14 Up $1.21 $2,724.14 $2,721.65 0
02:53 PM $2,722.93 Up $0.29 $2,722.97 $2,722.23 0
02:52 PM $2,722.64 Down $ -0.98 $2,723.67 $2,721.83 0
02:51 PM $2,723.62 Up $1.99 $2,723.90 $2,721.63 0
02:50 PM $2,721.63 Down $ -0.33 $2,721.82 $2,720.27 0
02:49 PM $2,721.96 Up $0.03 $2,722.19 $2,721.56 0
02:48 PM $2,721.93 Up $0.06 $2,722.47 $2,721.23 0
02:47 PM $2,721.87 Up $4.00 $2,721.92 $2,717.90 0
02:46 PM $2,717.87 Down $ -1.39 $2,719.25 $2,716.36 0
02:45 PM $2,719.26 Up $0.16 $2,719.84 $2,718.82 0
02:44 PM $2,719.10 Up $0.31 $2,719.60 $2,718.11 0
02:43 PM $2,718.79 Down $ -1.36 $2,720.43 $2,718.58 0
02:42 PM $2,720.15 Down $ -3.69 $2,723.89 $2,720.15 0
02:41 PM $2,723.84 Down $ -0.73 $2,724.85 $2,723.48 0
02:40 PM $2,724.57 Down $ -2.20 $2,726.81 $2,724.56 0
02:39 PM $2,726.77 Down $ -1.80 $2,728.68 $2,726.77 0
02:38 PM $2,728.57 Up $2.58 $2,728.57 $2,725.99 0
02:37 PM $2,725.99 Down $ -0.59 $2,726.47 $2,725.99 0
02:36 PM $2,726.58 Down $ -1.00 $2,727.88 $2,726.58 0
02:35 PM $2,727.58 Up $2.61 $2,727.59 $2,724.95 0
02:34 PM $2,724.97 Up $1.42 $2,725.01 $2,723.45 0
02:33 PM $2,723.55 Down $ -0.33 $2,723.99 $2,723.03 0
02:32 PM $2,723.88 Up $0.15 $2,724.01 $2,723.15 0
02:31 PM $2,723.73 Up $0.59 $2,724.16 $2,721.98 0
02:30 PM $2,723.14 Down $ -0.48 $2,723.64 $2,723.11 0
02:29 PM $2,723.62 Up $2.07 $2,723.62 $2,721.48 0
02:28 PM $2,721.55 Up $0.56 $2,721.70 $2,720.99 0
02:27 PM $2,720.99 Up $0.86 $2,721.76 $2,720.05 0
02:26 PM $2,720.13 Down $ -0.50 $2,720.65 $2,719.94 0
02:25 PM $2,720.63 Down $ -0.34 $2,721.31 $2,720.61 0
02:24 PM $2,720.97 Up $2.96 $2,721.05 $2,717.96 0
02:23 PM $2,718.01 Down $ -1.54 $2,718.81 $2,717.04 0
02:22 PM $2,719.55 Down $ -2.92 $2,722.48 $2,719.55 0
02:21 PM $2,722.47 Down $ -0.66 $2,723.17 $2,722.15 0
02:20 PM $2,723.13 Up $0.59 $2,723.26 $2,722.27 0
02:19 PM $2,722.54 Up $0.65 $2,722.65 $2,721.40 0
02:18 PM $2,721.89 Down $ -1.36 $2,723.00 $2,721.89 0
02:17 PM $2,723.25 Down $ -0.81 $2,724.00 $2,722.86 0
02:16 PM $2,724.06 Down $ -1.06 $2,725.43 $2,724.06 0
02:15 PM $2,725.12 Down $ -0.65 $2,725.74 $2,724.59 0
02:14 PM $2,725.77 Down $ -3.04 $2,729.05 $2,725.72 0
02:13 PM $2,728.81 Down $ -0.58 $2,729.42 $2,728.43 0
02:12 PM $2,729.39 Down $ -0.93 $2,730.33 $2,729.39 0
02:11 PM $2,730.32 Up $1.04 $2,730.53 $2,728.36 0
02:10 PM $2,729.28 Up $0.28 $2,729.49 $2,728.87 0
02:09 PM $2,729.00 Down $ -0.62 $2,729.63 $2,728.28 0
02:08 PM $2,729.62 Down $ -0.14 $2,729.76 $2,728.99 0
02:07 PM $2,729.76 Down $ -0.40 $2,730.15 $2,729.04 0
02:06 PM $2,730.16 Up $0.27 $2,730.65 $2,729.61 0
02:05 PM $2,729.89 Up $0.16 $2,730.55 $2,729.39 0
02:04 PM $2,729.73 Down $ -0.08 $2,729.96 $2,729.12 0
02:03 PM $2,729.81 Down $ -1.80 $2,731.62 $2,729.79 0
02:02 PM $2,731.61 Up $0.59 $2,732.54 $2,730.95 0
02:01 PM $2,731.02 Down $ -2.54 $2,733.57 $2,730.86 0
02:00 PM $2,733.56 Up $0.88 $2,733.89 $2,731.87 0
01:59 PM $2,732.68 Down $ -1.24 $2,734.04 $2,732.22 0
01:58 PM $2,733.92 Down $ -1.67 $2,735.62 $2,733.92 0
01:57 PM $2,735.59 Up $0.38 $2,735.63 $2,735.00 0
01:56 PM $2,735.21 Up $0.43 $2,735.25 $2,733.94 0
01:55 PM $2,734.78 Down $ -0.14 $2,735.93 $2,734.55 0
01:54 PM $2,734.92 Down $ -0.84 $2,735.33 $2,734.84 0
01:53 PM $2,735.76 Up $0.86 $2,736.10 $2,734.88 0
01:52 PM $2,734.90 Up $0.06 $2,734.92 $2,734.45 0
01:51 PM $2,734.84 Up $0.92 $2,734.84 $2,734.34 0
01:50 PM $2,733.92 Up $0.64 $2,733.92 $2,732.91 0
01:49 PM $2,733.28 Down $ -1.28 $2,734.70 $2,732.86 0
01:48 PM $2,734.56 Up $0.15 $2,734.56 $2,734.00 0
01:47 PM $2,734.41 Down $ -2.83 $2,738.54 $2,734.41 0
01:46 PM $2,737.24 Down $ -0.09 $2,737.68 $2,737.12 0
01:45 PM $2,737.33 Up $0.13 $2,737.48 $2,737.00 0
01:44 PM $2,737.20 Down $ -0.89 $2,738.14 $2,737.20 0
01:43 PM $2,738.09 Up $0.10 $2,738.60 $2,737.84 0
01:42 PM $2,737.99 Up $0.08 $2,738.19 $2,737.48 0
01:41 PM $2,737.91 Down $ -0.67 $2,738.90 $2,737.82 0
01:40 PM $2,738.58 Down $ -1.06 $2,739.96 $2,738.53 0
01:39 PM $2,739.64 Up $2.97 $2,739.67 $2,736.69 0
01:38 PM $2,736.67 Up $1.00 $2,736.67 $2,735.69 0
01:37 PM $2,735.67 Down $ -0.62 $2,736.56 $2,735.49 0
01:36 PM $2,736.29 Down $ -0.82 $2,737.39 $2,736.08 0
01:35 PM $2,737.11 Up $0.97 $2,737.57 $2,736.07 0
01:34 PM $2,736.14 Up $3.66 $2,736.75 $2,732.52 0
01:33 PM $2,732.48 Down $ -0.65 $2,732.98 $2,732.33 0
01:32 PM $2,733.13 Up $0.51 $2,733.74 $2,732.47 0
01:31 PM $2,732.62 Up $0.75 $2,732.62 $2,730.40 0
01:30 PM $2,731.87 Up $0.87 $2,732.25 $2,730.99 0
01:29 PM $2,731.00 Up $0.28 $2,732.12 $2,730.72 0
01:28 PM $2,730.72 Up $2.33 $2,730.99 $2,728.40 0
01:27 PM $2,728.39 Down $ -1.76 $2,730.12 $2,727.85 0
01:26 PM $2,730.15 Down $ -0.91 $2,731.22 $2,729.57 0
01:25 PM $2,731.06 Down $ -2.82 $2,733.78 $2,731.01 0
01:24 PM $2,733.88 Up $2.03 $2,733.99 $2,731.85 0
01:23 PM $2,731.85 Down $ -1.35 $2,733.19 $2,731.85 0
01:22 PM $2,733.20 Up $1.90 $2,733.71 $2,731.15 0
01:21 PM $2,731.30 Down $ -0.21 $2,731.60 $2,731.15 0
01:20 PM $2,731.51 Up $1.45 $2,731.51 $2,730.07 0
01:19 PM $2,730.06 Up $0.82 $2,730.48 $2,729.20 0
01:18 PM $2,729.24 Up $1.06 $2,729.24 $2,728.18 0
01:17 PM $2,728.18 Down $ -1.19 $2,729.23 $2,728.11 0
01:16 PM $2,729.37 Down $ -1.16 $2,730.45 $2,729.21 0
01:15 PM $2,730.53 Up $1.16 $2,730.66 $2,729.27 0
01:14 PM $2,729.37 Down $ -0.43 $2,729.80 $2,728.49 0
01:13 PM $2,729.80 Down $ -0.88 $2,731.25 $2,728.95 0
01:12 PM $2,730.68 Up $0.73 $2,730.68 $2,729.63 0
01:11 PM $2,729.95 Down $ -3.25 $2,733.39 $2,729.95 0
01:10 PM $2,733.20 Down $ -0.27 $2,734.57 $2,733.15 0
01:09 PM $2,733.47 Down $ -0.94 $2,734.65 $2,733.46 0
01:08 PM $2,734.41 Up $0.31 $2,735.80 $2,734.13 0
01:07 PM $2,734.10 Down $ -1.41 $2,735.87 $2,733.63 0
01:06 PM $2,735.51 Down $ -0.45 $2,735.95 $2,734.62 0
01:05 PM $2,735.96 Down $ -0.49 $2,736.50 $2,735.31 0
01:04 PM $2,736.45 Up $0.58 $2,736.96 $2,735.89 0
01:03 PM $2,735.87 Down $ -1.12 $2,736.97 $2,735.75 0
01:02 PM $2,736.99 Up $1.59 $2,737.01 $2,735.42 0
01:01 PM $2,735.40 Up $0.67 $2,735.75 $2,734.73 0
01:00 PM $2,734.73 Up $1.40 $2,734.95 $2,733.29 0
12:59 PM $2,733.33 Down $ -0.39 $2,733.74 $2,733.27 0
12:58 PM $2,733.72 Down $ -0.25 $2,734.02 $2,732.58 0
12:57 PM $2,733.97 Up $0.51 $2,733.97 $2,733.06 0
12:56 PM $2,733.46 Up $1.04 $2,733.94 $2,732.42 0
12:55 PM $2,732.42 Down $ -2.62 $2,734.83 $2,732.29 0
12:54 PM $2,735.04 Up $0.54 $2,736.15 $2,734.47 0
12:53 PM $2,734.50 Up $0.85 $2,734.50 $2,733.21 0
12:52 PM $2,733.65 Down $ -0.23 $2,733.94 $2,733.01 0
12:51 PM $2,733.88 Down $ -1.14 $2,735.07 $2,733.14 0
12:50 PM $2,735.02 Up $0.98 $2,735.03 $2,734.11 0
12:49 PM $2,734.04 Up $1.15 $2,734.43 $2,732.89 0
12:48 PM $2,732.89 Down $ -1.26 $2,734.07 $2,732.88 0
12:47 PM $2,734.15 Down $ -0.81 $2,735.27 $2,734.15 0
12:46 PM $2,734.96 Up $0.45 $2,735.11 $2,734.48 0
12:45 PM $2,734.51 Up $0.20 $2,734.61 $2,733.33 0
12:44 PM $2,734.31 Down $ -0.03 $2,734.73 $2,734.22 0
12:43 PM $2,734.34 Up $1.32 $2,734.34 $2,732.94 0
12:42 PM $2,733.02 Down $ -0.98 $2,734.07 $2,732.42 0
12:41 PM $2,734.00 Down $ -4.28 $2,738.31 $2,732.22 0
12:40 PM $2,738.28 Down $ -0.43 $2,739.20 $2,738.16 0
12:39 PM $2,738.71 Up $0.05 $2,738.98 $2,738.60 0
12:38 PM $2,738.66 Up $0.19 $2,738.74 $2,738.05 0
12:37 PM $2,738.47 Down $ -0.24 $2,738.97 $2,738.41 0
12:36 PM $2,738.71 Down $ -1.54 $2,740.38 $2,738.50 0
12:35 PM $2,740.25 Down $ -2.04 $2,742.32 $2,739.07 0
12:34 PM $2,742.29 Down $ -0.51 $2,743.42 $2,742.17 0
12:33 PM $2,742.80 Down $ -0.28 $2,743.09 $2,742.23 0
12:32 PM $2,743.08 Up $0.76 $2,743.08 $2,742.25 0
12:31 PM $2,742.32 Up $0.57 $2,742.39 $2,741.55 0
12:30 PM $2,741.75 Down $ -2.20 $2,744.05 $2,741.43 0
12:29 PM $2,743.95 Down $ -1.67 $2,745.91 $2,743.91 0
12:28 PM $2,745.62 Up $0.05 $2,746.33 $2,745.42 0
12:27 PM $2,745.57 Down $ -1.14 $2,746.53 $2,745.45 0
12:26 PM $2,746.71 Up $1.72 $2,746.71 $2,744.67 0
12:25 PM $2,744.99 Up $1.92 $2,745.10 $2,743.22 0
12:24 PM $2,743.07 Up $0.86 $2,743.16 $2,741.92 0
12:23 PM $2,742.21 Down $ -1.01 $2,743.23 $2,741.73 0
12:22 PM $2,743.22 Down $ -0.15 $2,743.48 $2,742.84 0
12:21 PM $2,743.37 Up $0.17 $2,743.92 $2,742.99 0
12:20 PM $2,743.20 Up $0.13 $2,743.75 $2,743.09 0
12:19 PM $2,743.07 Down $ -0.96 $2,744.35 $2,743.00 0
12:18 PM $2,744.03 Up $2.80 $2,744.28 $2,741.22 0
12:17 PM $2,741.23 Down $ -1.27 $2,742.49 $2,741.23 0
12:16 PM $2,742.50 Down $ -1.12 $2,743.63 $2,742.49 0
12:15 PM $2,743.62 Down $ -0.16 $2,743.78 $2,743.41 0
12:14 PM $2,743.78 Up $3.08 $2,743.96 $2,740.66 0
12:13 PM $2,740.70 Up $0.63 $2,740.70 $2,739.78 0
12:12 PM $2,740.07 Down $ -0.04 $2,740.16 $2,739.30 0
12:11 PM $2,740.11 Down $ -0.53 $2,740.97 $2,740.05 0
12:10 PM $2,740.64 Up $0.16 $2,740.80 $2,740.41 0
12:09 PM $2,740.48 Up $0.00 $2,740.76 $2,740.10 0
12:08 PM $2,740.48 Down $ -0.03 $2,741.17 $2,740.41 0
12:07 PM $2,740.51 Down $ -0.47 $2,741.21 $2,740.01 0
12:06 PM $2,740.98 Down $ -3.33 $2,743.65 $2,740.42 0
12:05 PM $2,744.31 Down $ -2.04 $2,746.61 $2,744.31 0
12:04 PM $2,746.35 Up $0.29 $2,746.46 $2,745.12 0
12:03 PM $2,746.06 Up $1.31 $2,747.87 $2,744.75 0
12:02 PM $2,744.75 Down $ -0.68 $2,747.59 $2,744.75 0
12:01 PM $2,745.43 Down $ -0.14 $2,747.07 $2,745.37 0
12:00 PM $2,745.57 Up $1.25 $2,747.07 $2,744.28 0
11:59 AM $2,744.32 Up $1.11 $2,744.45 $2,742.95 0
11:58 AM $2,743.21 Down $ -0.59 $2,744.19 $2,742.98 0
11:57 AM $2,743.80 Up $0.51 $2,744.28 $2,743.21 0
11:56 AM $2,743.29 Up $0.33 $2,743.33 $2,742.57 0
11:55 AM $2,742.96 Up $0.10 $2,744.53 $2,742.82 0
11:54 AM $2,742.86 Down $ -3.99 $2,746.71 $2,742.85 0
11:53 AM $2,746.85 Up $0.43 $2,747.22 $2,746.43 0
11:52 AM $2,746.42 Down $ -0.98 $2,747.46 $2,746.38 0
11:51 AM $2,747.40 Down $ -0.26 $2,748.08 $2,746.99 0
11:50 AM $2,747.66 Up $1.75 $2,747.66 $2,745.29 0
11:49 AM $2,745.91 Up $2.20 $2,745.91 $2,743.73 0
11:48 AM $2,743.71 Down $ -0.31 $2,745.03 $2,743.62 0
11:47 AM $2,744.02 Up $0.69 $2,744.22 $2,743.31 0
11:46 AM $2,743.33 Down $ -1.03 $2,744.77 $2,742.73 0
11:45 AM $2,744.36 Up $0.35 $2,744.60 $2,744.00 0
11:44 AM $2,744.01 Up $0.84 $2,744.17 $2,743.19 0
11:43 AM $2,743.17 Down $ -0.27 $2,743.66 $2,742.81 0
11:42 AM $2,743.44 Up $0.34 $2,743.54 $2,742.32 0
11:41 AM $2,743.10 Up $0.74 $2,743.41 $2,742.31 0
11:40 AM $2,742.36 Down $ -0.54 $2,742.90 $2,742.27 0
11:39 AM $2,742.90 Down $ -0.62 $2,743.47 $2,742.17 0
11:38 AM $2,743.52 Down $ -1.12 $2,745.51 $2,743.52 0
11:37 AM $2,744.64 Up $0.66 $2,744.64 $2,743.67 0
11:36 AM $2,743.98 Down $ -3.83 $2,748.00 $2,743.39 0
11:35 AM $2,747.81 Down $ -0.13 $2,749.08 $2,747.58 0
11:34 AM $2,747.94 Up $0.80 $2,748.19 $2,747.04 0
11:33 AM $2,747.14 Down $ -0.56 $2,747.88 $2,746.89 0
11:32 AM $2,747.70 Up $0.67 $2,748.09 $2,746.89 0
11:31 AM $2,747.03 Up $1.02 $2,747.11 $2,746.02 0
11:30 AM $2,746.01 Down $ -1.98 $2,747.92 $2,746.01 0
11:29 AM $2,747.99 Down $ -0.79 $2,749.76 $2,747.86 0
11:28 AM $2,748.78 Down $ -0.46 $2,749.29 $2,747.48 0
11:27 AM $2,749.24 Down $ -0.43 $2,749.84 $2,748.83 0
11:26 AM $2,749.67 Up $0.46 $2,749.74 $2,748.95 0
11:25 AM $2,749.21 Up $0.31 $2,750.15 $2,748.79 0
11:24 AM $2,748.90 Down $ -1.60 $2,751.13 $2,748.90 0
11:23 AM $2,750.50 Down $ -1.31 $2,751.84 $2,750.16 0
11:22 AM $2,751.81 Down $ -1.68 $2,753.49 $2,751.45 0
11:21 AM $2,753.49 Up $0.86 $2,753.57 $2,752.44 0
11:20 AM $2,752.63 Down $ -1.56 $2,754.43 $2,752.56 0
11:19 AM $2,754.19 Up $1.99 $2,754.60 $2,751.75 0
11:18 AM $2,752.20 Up $6.26 $2,752.31 $2,746.00 0
11:17 AM $2,745.94 Down $ -0.17 $2,746.44 $2,745.71 0
11:16 AM $2,746.11 Up $0.54 $2,746.12 $2,744.41 0
11:15 AM $2,745.57 Down $ -0.73 $2,747.48 $2,745.57 0
11:14 AM $2,746.30 Down $ -0.56 $2,747.05 $2,745.98 0
11:13 AM $2,746.86 Down $ -0.50 $2,747.30 $2,745.90 0
11:12 AM $2,747.36 Up $1.26 $2,747.44 $2,746.02 0
11:11 AM $2,746.10 Up $1.20 $2,746.27 $2,744.70 0
11:10 AM $2,744.90 Up $1.19 $2,745.05 $2,743.30 0
11:09 AM $2,743.71 Down $ -0.48 $2,745.00 $2,743.58 0
11:08 AM $2,744.19 Down $ -0.16 $2,745.20 $2,744.03 0
11:07 AM $2,744.35 Down $ -0.73 $2,745.05 $2,743.80 0
11:06 AM $2,745.08 Down $ -0.26 $2,745.72 $2,745.08 0
11:05 AM $2,745.34 Down $ -1.55 $2,746.93 $2,745.32 0
11:04 AM $2,746.89 Up $3.69 $2,747.53 $2,743.11 0
11:03 AM $2,743.20 Down $ -0.50 $2,744.76 $2,742.63 0
11:02 AM $2,743.70 Up $4.07 $2,743.78 $2,739.68 0
11:01 AM $2,739.63 Up $3.80 $2,739.63 $2,735.42 0
11:00 AM $2,735.83 Up $0.38 $2,737.27 $2,735.00 0
10:59 AM $2,735.45 Up $0.25 $2,736.49 $2,735.20 0
10:58 AM $2,735.20 Down $ -1.38 $2,736.58 $2,735.15 0
10:57 AM $2,736.58 Up $4.51 $2,736.60 $2,732.14 0
10:56 AM $2,732.07 Down $ -1.75 $2,733.85 $2,731.82 0
10:55 AM $2,733.82 Up $3.06 $2,734.07 $2,730.73 0
10:54 AM $2,730.76 Up $0.36 $2,730.76 $2,729.22 0
10:53 AM $2,730.40 Down $ -1.85 $2,732.89 $2,730.28 0
10:52 AM $2,732.25 Up $1.24 $2,733.12 $2,730.96 0
10:51 AM $2,731.01 Up $1.81 $2,731.01 $2,728.94 0
10:50 AM $2,729.20 Down $ -2.31 $2,731.99 $2,729.20 0
10:49 AM $2,731.51 Down $ -0.96 $2,732.76 $2,731.39 0
10:48 AM $2,732.47 Down $ -1.57 $2,733.94 $2,732.25 0
10:47 AM $2,734.04 Up $0.06 $2,734.04 $2,732.39 0
10:46 AM $2,733.98 Up $1.87 $2,734.05 $2,731.56 0
10:45 AM $2,732.11 Up $3.54 $2,732.11 $2,728.71 0
10:44 AM $2,728.57 Down $ -3.47 $2,733.12 $2,728.57 0
10:43 AM $2,732.04 Up $1.27 $2,732.92 $2,729.29 0
10:42 AM $2,730.77 Up $6.54 $2,730.77 $2,723.93 0
10:41 AM $2,724.23 Down $ -1.38 $2,726.66 $2,724.09 0
10:40 AM $2,725.61 Down $ -2.04 $2,727.67 $2,725.57 0
10:39 AM $2,727.65 Down $ -2.07 $2,729.81 $2,727.58 0
10:38 AM $2,729.72 Up $1.09 $2,730.21 $2,728.68 0
10:37 AM $2,728.63 Up $0.18 $2,729.34 $2,728.41 0
10:36 AM $2,728.45 Up $1.14 $2,728.47 $2,726.64 0
10:35 AM $2,727.31 Up $0.58 $2,727.31 $2,725.53 0
10:34 AM $2,726.73 Up $2.63 $2,726.92 $2,723.56 0
10:33 AM $2,724.10 Up $4.61 $2,724.41 $2,719.48 0
10:32 AM $2,719.49 Down $ -2.52 $2,722.57 $2,719.49 0
10:31 AM $2,722.01 Down $ -0.45 $2,722.53 $2,721.40 0
10:30 AM $2,722.46 Up $1.06 $2,723.07 $2,720.85 0
10:29 AM $2,721.40 Down $ -1.58 $2,722.86 $2,721.29 0
10:28 AM $2,722.98 Down $ -1.36 $2,725.39 $2,722.98 0
10:27 AM $2,724.34 Down $ -3.23 $2,727.52 $2,724.34 0
10:26 AM $2,727.57 Down $ -0.26 $2,727.86 $2,726.78 0
10:25 AM $2,727.83 Up $1.63 $2,728.69 $2,725.94 0
10:24 AM $2,726.20 Down $ -0.98 $2,727.26 $2,726.05 0
10:23 AM $2,727.18 Down $ -2.49 $2,729.66 $2,726.52 0
10:22 AM $2,729.67 Down $ -0.83 $2,730.41 $2,729.43 0
10:21 AM $2,730.50 Down $ -3.08 $2,733.60 $2,730.50 0
10:20 AM $2,733.58 Down $ -4.06 $2,737.74 $2,733.58 0
10:19 AM $2,737.64 Up $0.68 $2,737.92 $2,736.92 0
10:18 AM $2,736.96 Down $ -0.17 $2,737.18 $2,736.27 0
10:17 AM $2,737.13 Down $ -1.83 $2,738.95 $2,737.13 0
10:16 AM $2,738.96 Down $ -0.54 $2,739.45 $2,738.74 0
10:15 AM $2,739.50 Up $2.53 $2,739.68 $2,736.80 0
10:14 AM $2,736.97 Up $1.10 $2,737.51 $2,735.34 0
10:13 AM $2,735.87 Down $ -0.65 $2,736.29 $2,735.28 0
10:12 AM $2,736.52 Up $1.12 $2,737.59 $2,735.29 0
10:11 AM $2,735.40 Down $ -1.60 $2,736.83 $2,735.20 0
10:10 AM $2,737.00 Down $ -0.92 $2,738.12 $2,737.00 0
10:09 AM $2,737.92 Up $0.69 $2,738.38 $2,736.85 0
10:08 AM $2,737.23 Up $3.08 $2,737.74 $2,734.44 0
10:07 AM $2,734.15 Up $3.56 $2,734.15 $2,730.40 0
10:06 AM $2,730.59 Down $ -0.31 $2,731.13 $2,729.72 0
10:05 AM $2,730.90 Up $0.41 $2,731.13 $2,729.99 0
10:04 AM $2,730.49 Up $1.45 $2,730.49 $2,728.57 0
10:03 AM $2,729.04 Down $ -1.41 $2,730.45 $2,728.39 0
10:02 AM $2,730.45 Down $ -0.21 $2,731.95 $2,730.20 0
10:01 AM $2,730.66 Down $ -1.04 $2,731.92 $2,730.52 0
10:00 AM $2,731.70 Down $ -3.34 $2,735.08 $2,731.22 0
09:59 AM $2,735.04 Up $0.68 $2,735.07 $2,734.01 0
09:58 AM $2,734.36 Down $ -0.87 $2,735.66 $2,734.35 0
09:57 AM $2,735.23 Up $0.67 $2,735.30 $2,734.33 0
09:56 AM $2,734.56 Down $ -1.61 $2,736.32 $2,733.64 0
09:55 AM $2,736.17 Down $ -2.22 $2,738.36 $2,736.17 0
09:54 AM $2,738.39 Up $1.52 $2,738.95 $2,736.61 0
09:53 AM $2,736.87 Up $0.68 $2,736.93 $2,736.08 0
09:52 AM $2,736.19 Down $ -2.53 $2,738.41 $2,735.92 0
09:51 AM $2,738.72 Up $1.75 $2,738.85 $2,736.71 0
09:50 AM $2,736.97 Down $ -2.03 $2,739.08 $2,736.83 0
09:49 AM $2,739.00 Down $ -1.67 $2,741.45 $2,739.00 0
09:48 AM $2,740.67 Down $ -0.34 $2,742.90 $2,740.48 0
09:47 AM $2,741.01 Up $3.22 $2,741.01 $2,737.95 0
09:46 AM $2,737.79 Down $ -0.33 $2,738.41 $2,737.46 0
09:45 AM $2,738.12 Up $1.27 $2,738.21 $2,735.46 0
09:44 AM $2,736.85 Down $ -0.38 $2,737.24 $2,735.73 0
09:43 AM $2,737.23 Down $ -1.47 $2,738.91 $2,735.93 0
09:42 AM $2,738.70 Down $ -3.03 $2,741.77 $2,738.55 0
09:41 AM $2,741.73 Up $0.16 $2,741.84 $2,740.94 0
09:40 AM $2,741.57 Down $ -0.45 $2,742.00 $2,739.95 0
09:39 AM $2,742.02 Up $1.48 $2,742.02 $2,740.00 0
09:38 AM $2,740.54 Down $ -0.23 $2,741.04 $2,740.39 0
09:37 AM $2,740.77 Down $ -1.20 $2,741.75 $2,740.37 0
09:36 AM $2,741.97 Down $ -0.27 $2,742.73 $2,741.34 0
09:35 AM $2,742.24 Up $1.28 $2,742.52 $2,741.01 0
09:34 AM $2,740.96 Down $ -0.30 $2,741.58 $2,739.94 0
09:33 AM $2,741.26 Up $4.35 $2,741.34 $2,736.94 0
09:32 AM $2,736.91 Up $1.43 $2,737.75 $2,735.48 0
09:31 AM $2,735.48 Up $0.34 $2,736.93 $2,734.34 0
09:30 AM $2,735.14 Up $8.92 $2,735.50 $2,730.05 0
Previous close $2,726.22

One month history

Date Closing Opening High Low Volume
13/11/2018 $2,722.18 $2,733.33 $2,739.96 $2,714.98 0
12/11/2018 $2,726.22 $2,739.15 $2,751.10 $2,722.00 0
09/11/2018 $2,781.01 $2,775.25 $2,790.17 $2,764.24 0
08/11/2018 $2,806.83 $2,809.27 $2,811.82 $2,794.99 0
07/11/2018 $2,813.89 $2,799.43 $2,815.15 $2,794.37 0
06/11/2018 $2,755.45 $2,751.26 $2,756.82 $2,738.93 0
05/11/2018 $2,738.31 $2,727.00 $2,744.27 $2,726.05 0
02/11/2018 $2,723.06 $2,713.52 $2,727.67 $2,704.91 0
01/11/2018 $2,740.37 $2,732.97 $2,741.67 $2,729.20 0
31/10/2018 $2,711.74 $2,728.99 $2,736.69 $2,710.55 0
30/10/2018 $2,682.63 $2,657.67 $2,685.43 $2,645.83 0
29/10/2018 $2,641.25 $2,674.62 $2,674.62 $2,603.54 0
26/10/2018 $2,658.69 $2,678.02 $2,680.44 $2,641.82 0
25/10/2018 $2,705.57 $2,702.86 $2,722.70 $2,700.34 0
24/10/2018 $2,656.10 $2,699.64 $2,710.20 $2,651.89 0
23/10/2018 $2,740.69 $2,721.58 $2,753.59 $2,721.58 0
22/10/2018 $2,755.88 $2,756.11 $2,766.48 $2,754.81 0
19/10/2018 $2,767.78 $2,772.59 $2,776.01 $2,760.27 0
18/10/2018 $2,768.78 $2,759.31 $2,775.45 $2,758.68 0
17/10/2018 $2,809.21 $2,813.37 $2,815.05 $2,798.00 0
16/10/2018 $2,809.92 $2,799.42 $2,813.46 $2,798.57 0
15/10/2018 $2,750.79 $2,771.17 $2,775.99 $2,750.50 0
12/10/2018 $2,767.13 $2,744.39 $2,775.77 $2,732.66 0
11/10/2018 $2,728.37 $2,765.74 $2,766.90 $2,710.51 0
10/10/2018 $2,785.68 $2,834.53 $2,835.34 $2,784.86 0
09/10/2018 $2,880.34 $2,883.32 $2,888.12 $2,879.87 0
08/10/2018 $2,884.43 $2,870.97 $2,889.45 $2,870.49 0
05/10/2018 $2,885.57 $2,879.61 $2,890.42 $2,877.36 0
04/10/2018 $2,901.61 $2,888.42 $2,903.72 $2,883.92 0
03/10/2018 $2,925.51 $2,935.83 $2,937.37 $2,921.36 0
Graphs are not available, please refer to the detailed table
Back to top