S&P 500 Index
2,801.83 Down -2.66 (-0.09 %)
Delayed : 2018/07/20 16:48:54
- Previous close $2,804.49
- Opening $2,804.55
- Price Bid $2,771.69
- Price Ask $2,822.10
- Size Bid N/A
- Size Ask N/A
- Today High $2,809.70
- Today Low $2,800.01
- 52 Weeks High $2,872.87
- 52 Weeks Low $2,417.35
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,801.92 | Up $0.02 | $2,802.01 | $2,801.92 | 0 |
| 03:59 PM | $2,801.90 | Down $ -0.27 | $2,802.26 | $2,801.28 | 0 |
| 03:58 PM | $2,802.17 | Up $0.78 | $2,802.17 | $2,801.34 | 0 |
| 03:57 PM | $2,801.39 | Down $ -0.36 | $2,801.79 | $2,801.36 | 0 |
| 03:56 PM | $2,801.75 | Down $ -0.04 | $2,801.90 | $2,801.62 | 0 |
| 03:55 PM | $2,801.79 | Up $0.73 | $2,801.95 | $2,800.91 | 0 |
| 03:54 PM | $2,801.06 | Down $ -0.62 | $2,801.63 | $2,800.60 | 0 |
| 03:53 PM | $2,801.68 | Down $ -0.58 | $2,802.23 | $2,801.67 | 0 |
| 03:52 PM | $2,802.26 | Up $0.02 | $2,802.35 | $2,801.89 | 0 |
| 03:51 PM | $2,802.24 | Up $1.02 | $2,802.36 | $2,801.22 | 0 |
| 03:50 PM | $2,801.22 | Down $ -0.70 | $2,802.20 | $2,801.14 | 0 |
| 03:49 PM | $2,801.92 | Down $ -0.35 | $2,802.25 | $2,801.88 | 0 |
| 03:48 PM | $2,802.27 | Down $ -0.48 | $2,802.94 | $2,802.24 | 0 |
| 03:47 PM | $2,802.75 | Down $ -0.44 | $2,803.44 | $2,802.69 | 0 |
| 03:46 PM | $2,803.19 | Down $ -0.15 | $2,803.33 | $2,803.05 | 0 |
| 03:45 PM | $2,803.34 | Down $ -0.35 | $2,803.71 | $2,803.28 | 0 |
| 03:44 PM | $2,803.69 | Down $ -0.03 | $2,803.86 | $2,803.67 | 0 |
| 03:43 PM | $2,803.72 | Up $0.31 | $2,803.72 | $2,803.42 | 0 |
| 03:42 PM | $2,803.41 | Up $0.19 | $2,803.56 | $2,803.24 | 0 |
| 03:41 PM | $2,803.22 | Up $1.26 | $2,803.22 | $2,801.94 | 0 |
| 03:40 PM | $2,801.96 | Down $ -0.12 | $2,802.14 | $2,801.82 | 0 |
| 03:39 PM | $2,802.08 | Up $0.16 | $2,802.34 | $2,801.92 | 0 |
| 03:38 PM | $2,801.92 | Down $ -0.45 | $2,802.36 | $2,801.83 | 0 |
| 03:37 PM | $2,802.37 | Up $0.41 | $2,802.49 | $2,801.94 | 0 |
| 03:36 PM | $2,801.96 | Down $ -0.36 | $2,802.52 | $2,801.96 | 0 |
| 03:35 PM | $2,802.32 | Down $ -0.51 | $2,802.85 | $2,802.23 | 0 |
| 03:34 PM | $2,802.83 | Up $0.49 | $2,802.83 | $2,802.30 | 0 |
| 03:33 PM | $2,802.34 | Down $ -0.12 | $2,802.57 | $2,802.28 | 0 |
| 03:32 PM | $2,802.46 | Up $0.72 | $2,802.46 | $2,801.78 | 0 |
| 03:31 PM | $2,801.74 | Down $ -0.20 | $2,801.95 | $2,801.70 | 0 |
| 03:30 PM | $2,801.94 | Up $0.76 | $2,801.96 | $2,801.18 | 0 |
| 03:29 PM | $2,801.18 | Down $ -0.34 | $2,801.60 | $2,801.18 | 0 |
| 03:28 PM | $2,801.52 | Up $0.43 | $2,801.71 | $2,801.09 | 0 |
| 03:27 PM | $2,801.09 | Up $0.28 | $2,801.09 | $2,800.69 | 0 |
| 03:26 PM | $2,800.81 | Down $ -0.01 | $2,800.96 | $2,800.78 | 0 |
| 03:25 PM | $2,800.82 | Down $ -0.21 | $2,801.43 | $2,800.75 | 0 |
| 03:24 PM | $2,801.03 | Down $ -1.09 | $2,802.21 | $2,801.01 | 0 |
| 03:23 PM | $2,802.12 | Down $ -0.09 | $2,802.33 | $2,802.10 | 0 |
| 03:22 PM | $2,802.21 | Up $0.17 | $2,802.22 | $2,801.63 | 0 |
| 03:21 PM | $2,802.04 | Down $ -0.42 | $2,802.55 | $2,802.04 | 0 |
| 03:20 PM | $2,802.46 | Down $ -0.19 | $2,802.72 | $2,802.22 | 0 |
| 03:19 PM | $2,802.65 | Up $0.69 | $2,802.68 | $2,801.88 | 0 |
| 03:18 PM | $2,801.96 | Up $0.09 | $2,801.96 | $2,801.33 | 0 |
| 03:17 PM | $2,801.87 | Down $ -0.74 | $2,802.61 | $2,801.86 | 0 |
| 03:16 PM | $2,802.61 | Up $0.17 | $2,802.75 | $2,802.45 | 0 |
| 03:15 PM | $2,802.44 | Down $ -0.30 | $2,802.80 | $2,802.44 | 0 |
| 03:14 PM | $2,802.74 | Up $0.15 | $2,803.18 | $2,802.25 | 0 |
| 03:13 PM | $2,802.59 | Up $0.55 | $2,802.61 | $2,802.04 | 0 |
| 03:12 PM | $2,802.04 | Down $ -0.80 | $2,802.83 | $2,801.94 | 0 |
| 03:11 PM | $2,802.84 | Up $0.01 | $2,803.12 | $2,802.80 | 0 |
| 03:10 PM | $2,802.83 | Down $ -0.48 | $2,803.33 | $2,802.83 | 0 |
| 03:09 PM | $2,803.31 | Down $ -0.36 | $2,803.73 | $2,803.31 | 0 |
| 03:08 PM | $2,803.67 | Up $0.00 | $2,804.03 | $2,803.67 | 0 |
| 03:07 PM | $2,803.67 | Up $0.46 | $2,803.72 | $2,803.22 | 0 |
| 03:06 PM | $2,803.21 | Down $ -0.02 | $2,803.56 | $2,803.17 | 0 |
| 03:05 PM | $2,803.23 | Up $0.23 | $2,803.39 | $2,803.03 | 0 |
| 03:04 PM | $2,803.00 | Down $ -0.47 | $2,803.47 | $2,802.96 | 0 |
| 03:03 PM | $2,803.47 | Down $ -0.11 | $2,803.67 | $2,803.23 | 0 |
| 03:02 PM | $2,803.58 | Up $0.22 | $2,803.66 | $2,803.33 | 0 |
| 03:01 PM | $2,803.36 | Down $ -0.20 | $2,803.59 | $2,803.20 | 0 |
| 03:00 PM | $2,803.56 | Down $ -0.15 | $2,803.74 | $2,803.56 | 0 |
| 02:59 PM | $2,803.71 | Up $0.10 | $2,803.78 | $2,803.60 | 0 |
| 02:58 PM | $2,803.61 | Down $ -0.15 | $2,803.81 | $2,803.58 | 0 |
| 02:57 PM | $2,803.76 | Up $0.06 | $2,803.76 | $2,803.50 | 0 |
| 02:56 PM | $2,803.70 | Up $0.13 | $2,803.71 | $2,803.56 | 0 |
| 02:55 PM | $2,803.57 | Down $ -0.37 | $2,803.94 | $2,803.45 | 0 |
| 02:54 PM | $2,803.94 | Up $0.01 | $2,804.00 | $2,803.81 | 0 |
| 02:53 PM | $2,803.93 | Down $ -0.09 | $2,804.12 | $2,803.93 | 0 |
| 02:52 PM | $2,804.02 | Down $ -0.14 | $2,804.20 | $2,803.92 | 0 |
| 02:51 PM | $2,804.16 | Up $0.18 | $2,804.16 | $2,803.95 | 0 |
| 02:50 PM | $2,803.98 | Up $0.01 | $2,804.19 | $2,803.80 | 0 |
| 02:49 PM | $2,803.97 | Down $ -0.09 | $2,804.16 | $2,803.87 | 0 |
| 02:48 PM | $2,804.06 | Up $0.67 | $2,804.07 | $2,803.37 | 0 |
| 02:47 PM | $2,803.39 | Up $0.30 | $2,803.50 | $2,803.09 | 0 |
| 02:46 PM | $2,803.09 | Up $0.64 | $2,803.09 | $2,802.37 | 0 |
| 02:45 PM | $2,802.45 | Up $0.21 | $2,802.48 | $2,802.24 | 0 |
| 02:44 PM | $2,802.24 | Up $0.49 | $2,802.25 | $2,801.75 | 0 |
| 02:43 PM | $2,801.75 | Up $0.29 | $2,801.75 | $2,801.47 | 0 |
| 02:42 PM | $2,801.46 | Up $0.11 | $2,801.67 | $2,801.36 | 0 |
| 02:41 PM | $2,801.35 | Up $0.28 | $2,801.36 | $2,801.03 | 0 |
| 02:40 PM | $2,801.07 | Up $0.29 | $2,801.08 | $2,800.77 | 0 |
| 02:39 PM | $2,800.78 | Up $0.42 | $2,800.84 | $2,800.36 | 0 |
| 02:38 PM | $2,800.36 | Down $ -0.49 | $2,800.84 | $2,800.01 | 0 |
| 02:37 PM | $2,800.85 | Up $0.22 | $2,801.17 | $2,800.59 | 0 |
| 02:36 PM | $2,800.63 | Up $0.22 | $2,800.64 | $2,800.14 | 0 |
| 02:35 PM | $2,800.41 | Down $ -0.74 | $2,801.17 | $2,800.22 | 0 |
| 02:34 PM | $2,801.15 | Down $ -1.26 | $2,802.55 | $2,801.08 | 0 |
| 02:33 PM | $2,802.41 | Down $ -0.94 | $2,803.33 | $2,802.41 | 0 |
| 02:32 PM | $2,803.35 | Down $ -0.39 | $2,803.82 | $2,803.16 | 0 |
| 02:31 PM | $2,803.74 | Down $ -0.17 | $2,803.90 | $2,803.66 | 0 |
| 02:30 PM | $2,803.91 | Up $0.16 | $2,804.16 | $2,803.75 | 0 |
| 02:29 PM | $2,803.75 | Up $0.07 | $2,803.86 | $2,803.69 | 0 |
| 02:28 PM | $2,803.68 | Down $ -0.47 | $2,804.15 | $2,803.39 | 0 |
| 02:27 PM | $2,804.15 | Down $ -0.10 | $2,804.28 | $2,804.10 | 0 |
| 02:26 PM | $2,804.25 | Down $ -0.09 | $2,804.56 | $2,804.25 | 0 |
| 02:25 PM | $2,804.34 | Down $ -0.19 | $2,804.54 | $2,804.22 | 0 |
| 02:24 PM | $2,804.53 | Down $ -0.08 | $2,804.63 | $2,804.45 | 0 |
| 02:23 PM | $2,804.61 | Down $ -0.14 | $2,804.79 | $2,804.08 | 0 |
| 02:22 PM | $2,804.75 | Down $ -0.11 | $2,804.89 | $2,804.75 | 0 |
| 02:21 PM | $2,804.86 | Up $0.51 | $2,804.89 | $2,804.26 | 0 |
| 02:20 PM | $2,804.35 | Down $ -0.30 | $2,804.73 | $2,804.29 | 0 |
| 02:19 PM | $2,804.65 | Down $ -0.23 | $2,804.90 | $2,804.63 | 0 |
| 02:18 PM | $2,804.88 | Up $0.17 | $2,805.02 | $2,804.76 | 0 |
| 02:17 PM | $2,804.71 | Down $ -0.03 | $2,804.81 | $2,804.64 | 0 |
| 02:16 PM | $2,804.74 | Up $0.02 | $2,804.92 | $2,804.72 | 0 |
| 02:15 PM | $2,804.72 | Up $0.12 | $2,804.72 | $2,804.30 | 0 |
| 02:14 PM | $2,804.60 | Down $ -0.49 | $2,805.07 | $2,804.54 | 0 |
| 02:13 PM | $2,805.09 | Down $ -0.19 | $2,805.33 | $2,805.07 | 0 |
| 02:12 PM | $2,805.28 | Up $0.28 | $2,805.30 | $2,804.96 | 0 |
| 02:11 PM | $2,805.00 | Up $0.07 | $2,805.18 | $2,804.87 | 0 |
| 02:10 PM | $2,804.93 | Down $ -0.94 | $2,805.95 | $2,804.88 | 0 |
| 02:09 PM | $2,805.87 | Down $ -0.06 | $2,805.92 | $2,805.78 | 0 |
| 02:08 PM | $2,805.93 | Down $ -0.14 | $2,806.17 | $2,805.92 | 0 |
| 02:07 PM | $2,806.07 | Down $ -0.41 | $2,806.45 | $2,806.07 | 0 |
| 02:06 PM | $2,806.48 | Down $ -0.11 | $2,806.59 | $2,806.39 | 0 |
| 02:05 PM | $2,806.59 | Up $0.54 | $2,806.90 | $2,806.01 | 0 |
| 02:04 PM | $2,806.05 | Down $ -0.39 | $2,806.50 | $2,806.04 | 0 |
| 02:03 PM | $2,806.44 | Down $ -0.31 | $2,806.80 | $2,806.41 | 0 |
| 02:02 PM | $2,806.75 | Up $0.24 | $2,806.82 | $2,806.46 | 0 |
| 02:01 PM | $2,806.51 | Up $0.61 | $2,806.68 | $2,805.88 | 0 |
| 02:00 PM | $2,805.90 | Up $0.03 | $2,805.90 | $2,805.55 | 0 |
| 01:59 PM | $2,805.87 | Down $ -0.11 | $2,806.07 | $2,805.87 | 0 |
| 01:58 PM | $2,805.98 | Down $ -0.25 | $2,806.33 | $2,805.88 | 0 |
| 01:57 PM | $2,806.23 | Up $0.48 | $2,806.24 | $2,805.74 | 0 |
| 01:56 PM | $2,805.75 | Up $0.15 | $2,805.76 | $2,805.54 | 0 |
| 01:55 PM | $2,805.60 | Up $0.25 | $2,805.62 | $2,805.30 | 0 |
| 01:54 PM | $2,805.35 | Down $ -0.04 | $2,805.52 | $2,805.35 | 0 |
| 01:53 PM | $2,805.39 | Down $ -0.07 | $2,805.47 | $2,805.38 | 0 |
| 01:52 PM | $2,805.46 | Down $ -0.16 | $2,805.68 | $2,805.28 | 0 |
| 01:51 PM | $2,805.62 | Up $0.11 | $2,805.77 | $2,805.50 | 0 |
| 01:50 PM | $2,805.51 | Up $0.30 | $2,805.53 | $2,805.21 | 0 |
| 01:49 PM | $2,805.21 | Up $0.14 | $2,805.21 | $2,805.00 | 0 |
| 01:48 PM | $2,805.07 | Up $0.31 | $2,805.09 | $2,804.55 | 0 |
| 01:47 PM | $2,804.76 | Down $ -0.03 | $2,805.03 | $2,804.74 | 0 |
| 01:46 PM | $2,804.79 | Down $ -0.27 | $2,805.16 | $2,804.77 | 0 |
| 01:45 PM | $2,805.06 | Down $ -0.05 | $2,805.12 | $2,804.76 | 0 |
| 01:44 PM | $2,805.11 | Up $0.04 | $2,805.11 | $2,804.97 | 0 |
| 01:43 PM | $2,805.07 | Up $0.05 | $2,805.11 | $2,805.00 | 0 |
| 01:42 PM | $2,805.02 | Up $0.27 | $2,805.02 | $2,804.74 | 0 |
| 01:41 PM | $2,804.75 | Down $ -0.28 | $2,805.11 | $2,804.72 | 0 |
| 01:40 PM | $2,805.03 | Up $0.30 | $2,805.03 | $2,804.72 | 0 |
| 01:39 PM | $2,804.73 | Down $ -0.26 | $2,804.98 | $2,804.58 | 0 |
| 01:38 PM | $2,804.99 | Up $0.35 | $2,805.17 | $2,804.65 | 0 |
| 01:37 PM | $2,804.64 | Up $0.00 | $2,804.69 | $2,804.49 | 0 |
| 01:36 PM | $2,804.64 | Up $0.58 | $2,804.65 | $2,804.05 | 0 |
| 01:35 PM | $2,804.06 | Up $0.03 | $2,804.35 | $2,804.03 | 0 |
| 01:34 PM | $2,804.03 | Up $0.37 | $2,804.03 | $2,803.69 | 0 |
| 01:33 PM | $2,803.66 | Up $0.37 | $2,803.66 | $2,803.30 | 0 |
| 01:32 PM | $2,803.29 | Up $0.34 | $2,803.30 | $2,802.93 | 0 |
| 01:31 PM | $2,802.95 | Up $0.02 | $2,802.97 | $2,802.84 | 0 |
| 01:30 PM | $2,802.93 | Down $ -0.57 | $2,803.52 | $2,802.86 | 0 |
| 01:29 PM | $2,803.50 | Up $0.27 | $2,803.56 | $2,803.17 | 0 |
| 01:28 PM | $2,803.23 | Down $ -0.44 | $2,803.73 | $2,803.23 | 0 |
| 01:27 PM | $2,803.67 | Down $ -0.25 | $2,804.01 | $2,803.54 | 0 |
| 01:26 PM | $2,803.92 | Up $0.06 | $2,804.11 | $2,803.86 | 0 |
| 01:25 PM | $2,803.86 | Down $ -0.46 | $2,804.52 | $2,803.86 | 0 |
| 01:24 PM | $2,804.32 | Down $ -0.13 | $2,804.56 | $2,804.23 | 0 |
| 01:23 PM | $2,804.45 | Down $ -0.65 | $2,805.22 | $2,804.36 | 0 |
| 01:22 PM | $2,805.10 | Down $ -0.11 | $2,805.20 | $2,805.02 | 0 |
| 01:21 PM | $2,805.21 | Down $ -0.39 | $2,805.82 | $2,805.21 | 0 |
| 01:20 PM | $2,805.60 | Up $0.03 | $2,805.72 | $2,805.53 | 0 |
| 01:19 PM | $2,805.57 | Down $ -0.33 | $2,806.02 | $2,805.57 | 0 |
| 01:18 PM | $2,805.90 | Down $ -0.17 | $2,806.06 | $2,805.85 | 0 |
| 01:17 PM | $2,806.07 | Down $ -0.66 | $2,806.72 | $2,806.07 | 0 |
| 01:16 PM | $2,806.73 | Down $ -0.05 | $2,806.92 | $2,806.70 | 0 |
| 01:15 PM | $2,806.78 | Down $ -0.01 | $2,806.86 | $2,806.66 | 0 |
| 01:14 PM | $2,806.79 | Down $ -0.11 | $2,806.97 | $2,806.79 | 0 |
| 01:13 PM | $2,806.90 | Up $0.25 | $2,806.91 | $2,806.61 | 0 |
| 01:12 PM | $2,806.65 | Up $0.15 | $2,806.83 | $2,806.50 | 0 |
| 01:11 PM | $2,806.50 | Up $0.14 | $2,806.50 | $2,806.27 | 0 |
| 01:10 PM | $2,806.36 | Up $0.43 | $2,806.36 | $2,805.93 | 0 |
| 01:09 PM | $2,805.93 | Down $ -0.35 | $2,806.39 | $2,805.93 | 0 |
| 01:08 PM | $2,806.28 | Down $ -0.13 | $2,806.45 | $2,806.17 | 0 |
| 01:07 PM | $2,806.41 | Down $ -0.04 | $2,806.45 | $2,806.24 | 0 |
| 01:06 PM | $2,806.45 | Down $ -0.03 | $2,806.59 | $2,806.32 | 0 |
| 01:05 PM | $2,806.48 | Down $ -0.09 | $2,806.56 | $2,806.27 | 0 |
| 01:04 PM | $2,806.57 | Down $ -0.15 | $2,806.74 | $2,806.48 | 0 |
| 01:03 PM | $2,806.72 | Down $ -0.16 | $2,806.99 | $2,806.64 | 0 |
| 01:02 PM | $2,806.88 | Up $0.21 | $2,806.89 | $2,806.65 | 0 |
| 01:01 PM | $2,806.67 | Up $0.01 | $2,806.96 | $2,806.65 | 0 |
| 01:00 PM | $2,806.66 | Up $0.36 | $2,806.66 | $2,806.03 | 0 |
| 12:59 PM | $2,806.30 | Down $ -0.44 | $2,806.75 | $2,806.26 | 0 |
| 12:58 PM | $2,806.74 | Up $0.20 | $2,806.88 | $2,806.49 | 0 |
| 12:57 PM | $2,806.54 | Up $0.04 | $2,806.83 | $2,806.52 | 0 |
| 12:56 PM | $2,806.50 | Up $0.07 | $2,806.62 | $2,806.29 | 0 |
| 12:55 PM | $2,806.43 | Down $ -0.35 | $2,806.87 | $2,806.34 | 0 |
| 12:54 PM | $2,806.78 | Down $ -0.29 | $2,807.11 | $2,806.68 | 0 |
| 12:53 PM | $2,807.07 | Down $ -0.12 | $2,807.28 | $2,806.97 | 0 |
| 12:52 PM | $2,807.19 | Up $0.53 | $2,807.19 | $2,806.52 | 0 |
| 12:51 PM | $2,806.66 | Down $ -0.24 | $2,806.99 | $2,806.66 | 0 |
| 12:50 PM | $2,806.90 | Up $0.46 | $2,806.91 | $2,806.46 | 0 |
| 12:49 PM | $2,806.44 | Down $ -0.26 | $2,806.81 | $2,806.43 | 0 |
| 12:48 PM | $2,806.70 | Down $ -0.31 | $2,807.02 | $2,806.63 | 0 |
| 12:47 PM | $2,807.01 | Up $0.19 | $2,807.01 | $2,806.69 | 0 |
| 12:46 PM | $2,806.82 | Up $0.40 | $2,806.82 | $2,806.24 | 0 |
| 12:45 PM | $2,806.42 | Down $ -0.28 | $2,807.07 | $2,806.42 | 0 |
| 12:44 PM | $2,806.70 | Up $0.29 | $2,806.72 | $2,806.36 | 0 |
| 12:43 PM | $2,806.41 | Down $ -0.43 | $2,806.86 | $2,806.40 | 0 |
| 12:42 PM | $2,806.84 | Up $0.14 | $2,806.88 | $2,806.70 | 0 |
| 12:41 PM | $2,806.70 | Up $0.34 | $2,806.71 | $2,806.37 | 0 |
| 12:40 PM | $2,806.36 | Up $0.01 | $2,806.57 | $2,806.28 | 0 |
| 12:39 PM | $2,806.35 | Up $0.06 | $2,806.47 | $2,806.21 | 0 |
| 12:38 PM | $2,806.29 | Up $0.65 | $2,806.29 | $2,805.64 | 0 |
| 12:37 PM | $2,805.64 | Up $0.13 | $2,805.64 | $2,805.42 | 0 |
| 12:36 PM | $2,805.51 | Up $0.35 | $2,805.61 | $2,805.15 | 0 |
| 12:35 PM | $2,805.16 | Down $ -0.23 | $2,805.41 | $2,805.08 | 0 |
| 12:34 PM | $2,805.39 | Down $ -0.38 | $2,805.76 | $2,805.33 | 0 |
| 12:33 PM | $2,805.77 | Up $0.10 | $2,806.05 | $2,805.66 | 0 |
| 12:32 PM | $2,805.67 | Down $ -0.09 | $2,805.80 | $2,805.60 | 0 |
| 12:31 PM | $2,805.76 | Up $0.41 | $2,805.76 | $2,805.26 | 0 |
| 12:30 PM | $2,805.35 | Down $ -0.81 | $2,806.17 | $2,805.28 | 0 |
| 12:29 PM | $2,806.16 | Down $ -0.19 | $2,806.44 | $2,806.13 | 0 |
| 12:28 PM | $2,806.35 | Up $0.32 | $2,806.36 | $2,806.01 | 0 |
| 12:27 PM | $2,806.03 | Down $ -0.03 | $2,806.03 | $2,805.67 | 0 |
| 12:26 PM | $2,806.06 | Up $0.12 | $2,806.19 | $2,805.68 | 0 |
| 12:25 PM | $2,805.94 | Down $ -0.09 | $2,806.15 | $2,805.93 | 0 |
| 12:24 PM | $2,806.03 | Down $ -0.30 | $2,806.33 | $2,805.89 | 0 |
| 12:23 PM | $2,806.33 | Down $ -0.25 | $2,806.63 | $2,806.28 | 0 |
| 12:22 PM | $2,806.58 | Up $0.22 | $2,806.63 | $2,806.38 | 0 |
| 12:21 PM | $2,806.36 | Up $0.13 | $2,806.36 | $2,806.04 | 0 |
| 12:20 PM | $2,806.23 | Up $0.40 | $2,806.32 | $2,805.85 | 0 |
| 12:19 PM | $2,805.83 | Up $0.19 | $2,805.87 | $2,805.65 | 0 |
| 12:18 PM | $2,805.64 | Up $0.29 | $2,805.64 | $2,805.39 | 0 |
| 12:17 PM | $2,805.35 | Up $0.01 | $2,805.40 | $2,805.22 | 0 |
| 12:16 PM | $2,805.34 | Down $ -0.18 | $2,805.59 | $2,805.28 | 0 |
| 12:15 PM | $2,805.52 | Up $0.19 | $2,805.55 | $2,805.19 | 0 |
| 12:14 PM | $2,805.33 | Up $0.15 | $2,805.44 | $2,805.18 | 0 |
| 12:13 PM | $2,805.18 | Up $0.07 | $2,805.38 | $2,804.92 | 0 |
| 12:12 PM | $2,805.11 | Down $ -0.56 | $2,805.67 | $2,805.08 | 0 |
| 12:11 PM | $2,805.67 | Down $ -0.82 | $2,806.46 | $2,805.67 | 0 |
| 12:10 PM | $2,806.49 | Up $0.16 | $2,806.62 | $2,806.32 | 0 |
| 12:09 PM | $2,806.33 | Up $0.25 | $2,806.33 | $2,806.08 | 0 |
| 12:08 PM | $2,806.08 | Up $0.50 | $2,806.13 | $2,805.61 | 0 |
| 12:07 PM | $2,805.58 | Down $ -0.58 | $2,806.18 | $2,805.58 | 0 |
| 12:06 PM | $2,806.16 | Down $ -0.82 | $2,806.98 | $2,805.96 | 0 |
| 12:05 PM | $2,806.98 | Down $ -0.21 | $2,807.29 | $2,806.96 | 0 |
| 12:04 PM | $2,807.19 | Down $ -0.23 | $2,807.63 | $2,807.17 | 0 |
| 12:03 PM | $2,807.42 | Up $0.27 | $2,807.54 | $2,807.11 | 0 |
| 12:02 PM | $2,807.15 | Up $0.14 | $2,807.23 | $2,806.99 | 0 |
| 12:01 PM | $2,807.01 | Up $0.45 | $2,807.05 | $2,806.45 | 0 |
| 12:00 PM | $2,806.56 | Down $ -0.30 | $2,806.88 | $2,806.46 | 0 |
| 11:59 AM | $2,806.86 | Up $0.01 | $2,807.09 | $2,806.86 | 0 |
| 11:58 AM | $2,806.85 | Down $ -0.18 | $2,807.06 | $2,806.85 | 0 |
| 11:57 AM | $2,807.03 | Up $0.05 | $2,807.13 | $2,806.95 | 0 |
| 11:56 AM | $2,806.98 | Up $0.00 | $2,807.20 | $2,806.97 | 0 |
| 11:55 AM | $2,806.98 | Down $ -0.55 | $2,807.53 | $2,806.91 | 0 |
| 11:54 AM | $2,807.53 | Up $0.05 | $2,807.63 | $2,807.15 | 0 |
| 11:53 AM | $2,807.48 | Down $ -0.34 | $2,807.99 | $2,807.42 | 0 |
| 11:52 AM | $2,807.82 | Down $ -0.28 | $2,808.12 | $2,807.77 | 0 |
| 11:51 AM | $2,808.10 | Up $0.13 | $2,808.12 | $2,807.80 | 0 |
| 11:50 AM | $2,807.97 | Down $ -0.26 | $2,808.26 | $2,807.92 | 0 |
| 11:49 AM | $2,808.23 | Up $0.72 | $2,808.46 | $2,807.52 | 0 |
| 11:48 AM | $2,807.51 | Down $ -0.35 | $2,807.84 | $2,807.45 | 0 |
| 11:47 AM | $2,807.86 | Down $ -0.81 | $2,808.66 | $2,807.86 | 0 |
| 11:46 AM | $2,808.67 | Down $ -0.44 | $2,809.18 | $2,808.66 | 0 |
| 11:45 AM | $2,809.11 | Up $0.49 | $2,809.21 | $2,808.62 | 0 |
| 11:44 AM | $2,808.62 | Down $ -0.03 | $2,809.01 | $2,808.58 | 0 |
| 11:43 AM | $2,808.65 | Up $0.42 | $2,808.79 | $2,808.11 | 0 |
| 11:42 AM | $2,808.23 | Up $0.03 | $2,808.24 | $2,807.83 | 0 |
| 11:41 AM | $2,808.20 | Down $ -0.06 | $2,808.37 | $2,808.11 | 0 |
| 11:40 AM | $2,808.26 | Down $ -0.08 | $2,808.59 | $2,808.26 | 0 |
| 11:39 AM | $2,808.34 | Down $ -0.38 | $2,808.76 | $2,808.19 | 0 |
| 11:38 AM | $2,808.72 | Down $ -0.16 | $2,808.93 | $2,808.72 | 0 |
| 11:37 AM | $2,808.88 | Up $0.51 | $2,808.88 | $2,808.33 | 0 |
| 11:36 AM | $2,808.37 | Up $0.40 | $2,808.37 | $2,808.03 | 0 |
| 11:35 AM | $2,807.97 | Down $ -0.56 | $2,808.59 | $2,807.72 | 0 |
| 11:34 AM | $2,808.53 | Down $ -0.60 | $2,809.12 | $2,808.45 | 0 |
| 11:33 AM | $2,809.13 | Down $ -0.11 | $2,809.30 | $2,809.04 | 0 |
| 11:32 AM | $2,809.24 | Down $ -0.46 | $2,809.69 | $2,809.23 | 0 |
| 11:31 AM | $2,809.70 | Up $0.37 | $2,809.70 | $2,809.26 | 0 |
| 11:30 AM | $2,809.33 | Up $0.51 | $2,809.51 | $2,808.82 | 0 |
| 11:29 AM | $2,808.82 | Up $0.41 | $2,808.95 | $2,808.42 | 0 |
| 11:28 AM | $2,808.41 | Down $ -0.15 | $2,808.64 | $2,808.39 | 0 |
| 11:27 AM | $2,808.56 | Up $0.60 | $2,808.56 | $2,807.99 | 0 |
| 11:26 AM | $2,807.96 | Down $ -0.58 | $2,808.56 | $2,807.92 | 0 |
| 11:25 AM | $2,808.54 | Up $0.20 | $2,808.57 | $2,808.25 | 0 |
| 11:24 AM | $2,808.34 | Up $0.28 | $2,808.38 | $2,808.05 | 0 |
| 11:23 AM | $2,808.06 | Down $ -0.24 | $2,808.34 | $2,807.93 | 0 |
| 11:22 AM | $2,808.30 | Down $ -0.24 | $2,808.80 | $2,808.26 | 0 |
| 11:21 AM | $2,808.54 | Up $0.27 | $2,808.69 | $2,808.31 | 0 |
| 11:20 AM | $2,808.27 | Up $0.33 | $2,808.39 | $2,807.69 | 0 |
| 11:19 AM | $2,807.94 | Up $0.04 | $2,808.13 | $2,807.85 | 0 |
| 11:18 AM | $2,807.90 | Up $0.29 | $2,808.06 | $2,807.59 | 0 |
| 11:17 AM | $2,807.61 | Up $0.20 | $2,807.61 | $2,807.20 | 0 |
| 11:16 AM | $2,807.41 | Up $0.27 | $2,807.62 | $2,807.15 | 0 |
| 11:15 AM | $2,807.14 | Down $ -0.16 | $2,807.37 | $2,807.03 | 0 |
| 11:14 AM | $2,807.30 | Up $0.46 | $2,807.31 | $2,806.82 | 0 |
| 11:13 AM | $2,806.84 | Up $0.44 | $2,806.84 | $2,806.22 | 0 |
| 11:12 AM | $2,806.40 | Up $0.59 | $2,806.40 | $2,805.83 | 0 |
| 11:11 AM | $2,805.81 | Up $0.69 | $2,805.82 | $2,805.10 | 0 |
| 11:10 AM | $2,805.12 | Down $ -0.03 | $2,805.33 | $2,805.04 | 0 |
| 11:09 AM | $2,805.15 | Up $0.33 | $2,805.15 | $2,804.62 | 0 |
| 11:08 AM | $2,804.82 | Up $0.51 | $2,804.92 | $2,804.30 | 0 |
| 11:07 AM | $2,804.31 | Down $ -0.61 | $2,804.99 | $2,804.29 | 0 |
| 11:06 AM | $2,804.92 | Down $ -0.24 | $2,805.22 | $2,804.81 | 0 |
| 11:05 AM | $2,805.16 | Down $ -0.31 | $2,805.62 | $2,805.08 | 0 |
| 11:04 AM | $2,805.47 | Down $ -0.14 | $2,805.76 | $2,805.42 | 0 |
| 11:03 AM | $2,805.61 | Down $ -0.46 | $2,806.04 | $2,805.30 | 0 |
| 11:02 AM | $2,806.07 | Down $ -0.34 | $2,806.69 | $2,805.65 | 0 |
| 11:01 AM | $2,806.41 | Down $ -0.37 | $2,806.96 | $2,806.41 | 0 |
| 11:00 AM | $2,806.78 | Up $0.68 | $2,806.78 | $2,806.07 | 0 |
| 10:59 AM | $2,806.10 | Up $0.46 | $2,806.11 | $2,805.63 | 0 |
| 10:58 AM | $2,805.64 | Up $0.14 | $2,805.64 | $2,805.30 | 0 |
| 10:57 AM | $2,805.50 | Up $0.30 | $2,805.57 | $2,805.19 | 0 |
| 10:56 AM | $2,805.20 | Down $ -0.05 | $2,805.58 | $2,805.13 | 0 |
| 10:55 AM | $2,805.25 | Up $0.00 | $2,805.48 | $2,805.22 | 0 |
| 10:54 AM | $2,805.25 | Down $ -0.24 | $2,805.71 | $2,805.22 | 0 |
| 10:53 AM | $2,805.49 | Up $0.71 | $2,805.53 | $2,804.81 | 0 |
| 10:52 AM | $2,804.78 | Down $ -0.31 | $2,805.12 | $2,804.72 | 0 |
| 10:51 AM | $2,805.09 | Down $ -1.01 | $2,806.19 | $2,805.09 | 0 |
| 10:50 AM | $2,806.10 | Down $ -0.54 | $2,806.64 | $2,805.76 | 0 |
| 10:49 AM | $2,806.64 | Down $ -0.52 | $2,807.27 | $2,806.50 | 0 |
| 10:48 AM | $2,807.16 | Down $ -0.18 | $2,807.42 | $2,807.07 | 0 |
| 10:47 AM | $2,807.34 | Up $0.21 | $2,807.60 | $2,807.00 | 0 |
| 10:46 AM | $2,807.13 | Down $ -0.28 | $2,807.86 | $2,807.13 | 0 |
| 10:45 AM | $2,807.41 | Up $0.79 | $2,807.59 | $2,806.64 | 0 |
| 10:44 AM | $2,806.62 | Up $0.43 | $2,806.63 | $2,806.12 | 0 |
| 10:43 AM | $2,806.19 | Down $ -0.50 | $2,806.72 | $2,806.19 | 0 |
| 10:42 AM | $2,806.69 | Up $0.11 | $2,806.83 | $2,806.48 | 0 |
| 10:41 AM | $2,806.58 | Up $0.15 | $2,807.02 | $2,806.47 | 0 |
| 10:40 AM | $2,806.43 | Down $ -0.32 | $2,806.76 | $2,806.28 | 0 |
| 10:39 AM | $2,806.75 | Down $ -0.10 | $2,807.09 | $2,806.47 | 0 |
| 10:38 AM | $2,806.85 | Up $0.00 | $2,806.99 | $2,806.68 | 0 |
| 10:37 AM | $2,806.85 | Up $0.48 | $2,806.96 | $2,806.26 | 0 |
| 10:36 AM | $2,806.37 | Up $0.01 | $2,806.57 | $2,806.14 | 0 |
| 10:35 AM | $2,806.36 | Down $ -0.11 | $2,806.54 | $2,806.24 | 0 |
| 10:34 AM | $2,806.47 | Down $ -0.99 | $2,807.48 | $2,806.28 | 0 |
| 10:33 AM | $2,807.46 | Up $0.49 | $2,807.64 | $2,806.78 | 0 |
| 10:32 AM | $2,806.97 | Up $1.98 | $2,806.97 | $2,805.05 | 0 |
| 10:31 AM | $2,804.99 | Down $ -0.13 | $2,805.21 | $2,804.73 | 0 |
| 10:30 AM | $2,805.12 | Down $ -0.58 | $2,805.98 | $2,805.11 | 0 |
| 10:29 AM | $2,805.70 | Up $0.92 | $2,805.77 | $2,804.79 | 0 |
| 10:28 AM | $2,804.78 | Up $0.85 | $2,804.78 | $2,803.66 | 0 |
| 10:27 AM | $2,803.93 | Down $ -0.24 | $2,804.17 | $2,803.74 | 0 |
| 10:26 AM | $2,804.17 | Down $ -0.42 | $2,804.60 | $2,803.89 | 0 |
| 10:25 AM | $2,804.59 | Down $ -0.22 | $2,804.94 | $2,804.57 | 0 |
| 10:24 AM | $2,804.81 | Up $0.19 | $2,804.91 | $2,804.59 | 0 |
| 10:23 AM | $2,804.62 | Down $ -0.86 | $2,805.35 | $2,804.36 | 0 |
| 10:22 AM | $2,805.48 | Up $1.05 | $2,805.48 | $2,804.34 | 0 |
| 10:21 AM | $2,804.43 | Up $1.03 | $2,804.43 | $2,803.42 | 0 |
| 10:20 AM | $2,803.40 | Up $0.23 | $2,803.51 | $2,802.95 | 0 |
| 10:19 AM | $2,803.17 | Down $ -0.76 | $2,803.91 | $2,803.09 | 0 |
| 10:18 AM | $2,803.93 | Up $0.31 | $2,804.30 | $2,803.57 | 0 |
| 10:17 AM | $2,803.62 | Down $ -0.13 | $2,803.88 | $2,803.23 | 0 |
| 10:16 AM | $2,803.75 | Down $ -0.35 | $2,804.34 | $2,803.59 | 0 |
| 10:15 AM | $2,804.10 | Down $ -0.41 | $2,804.52 | $2,803.81 | 0 |
| 10:14 AM | $2,804.51 | Down $ -0.21 | $2,805.05 | $2,804.37 | 0 |
| 10:13 AM | $2,804.72 | Up $0.22 | $2,804.73 | $2,804.20 | 0 |
| 10:12 AM | $2,804.50 | Up $0.30 | $2,804.64 | $2,803.76 | 0 |
| 10:11 AM | $2,804.20 | Down $ -0.43 | $2,804.80 | $2,804.08 | 0 |
| 10:10 AM | $2,804.63 | Up $0.25 | $2,804.68 | $2,804.13 | 0 |
| 10:09 AM | $2,804.38 | Down $ -0.08 | $2,804.57 | $2,804.24 | 0 |
| 10:08 AM | $2,804.46 | Up $0.51 | $2,804.71 | $2,803.75 | 0 |
| 10:07 AM | $2,803.95 | Down $ -0.07 | $2,804.13 | $2,803.77 | 0 |
| 10:06 AM | $2,804.02 | Down $ -0.20 | $2,804.52 | $2,803.87 | 0 |
| 10:05 AM | $2,804.22 | Up $0.22 | $2,804.69 | $2,804.02 | 0 |
| 10:04 AM | $2,804.00 | Down $ -0.31 | $2,804.32 | $2,803.74 | 0 |
| 10:03 AM | $2,804.31 | Down $ -1.26 | $2,805.59 | $2,804.31 | 0 |
| 10:02 AM | $2,805.57 | Down $ -0.45 | $2,806.02 | $2,805.46 | 0 |
| 10:01 AM | $2,806.02 | Up $0.21 | $2,806.26 | $2,805.68 | 0 |
| 10:00 AM | $2,805.81 | Up $0.49 | $2,805.81 | $2,804.60 | 0 |
| 09:59 AM | $2,805.32 | Up $0.43 | $2,805.32 | $2,804.85 | 0 |
| 09:58 AM | $2,804.89 | Up $0.50 | $2,804.96 | $2,804.01 | 0 |
| 09:57 AM | $2,804.39 | Down $ -0.18 | $2,804.73 | $2,804.25 | 0 |
| 09:56 AM | $2,804.57 | Down $ -0.16 | $2,804.79 | $2,804.49 | 0 |
| 09:55 AM | $2,804.73 | Up $0.11 | $2,805.00 | $2,804.45 | 0 |
| 09:54 AM | $2,804.62 | Up $0.60 | $2,804.65 | $2,804.03 | 0 |
| 09:53 AM | $2,804.02 | Up $1.06 | $2,804.05 | $2,803.03 | 0 |
| 09:52 AM | $2,802.96 | Up $0.01 | $2,803.11 | $2,802.65 | 0 |
| 09:51 AM | $2,802.95 | Up $0.01 | $2,803.32 | $2,802.70 | 0 |
| 09:50 AM | $2,802.94 | Down $ -0.26 | $2,803.27 | $2,802.93 | 0 |
| 09:49 AM | $2,803.20 | Down $ -0.39 | $2,803.67 | $2,803.06 | 0 |
| 09:48 AM | $2,803.59 | Down $ -0.78 | $2,804.79 | $2,803.55 | 0 |
| 09:47 AM | $2,804.37 | Down $ -0.29 | $2,804.94 | $2,804.37 | 0 |
| 09:46 AM | $2,804.66 | Up $0.41 | $2,804.68 | $2,804.00 | 0 |
| 09:45 AM | $2,804.25 | Up $0.11 | $2,804.59 | $2,803.61 | 0 |
| 09:44 AM | $2,804.14 | Up $0.82 | $2,804.42 | $2,803.02 | 0 |
| 09:43 AM | $2,803.32 | Down $ -0.23 | $2,803.58 | $2,803.01 | 0 |
| 09:42 AM | $2,803.55 | Down $ -0.79 | $2,804.41 | $2,803.36 | 0 |
| 09:41 AM | $2,804.34 | Up $0.56 | $2,804.44 | $2,803.45 | 0 |
| 09:40 AM | $2,803.78 | Up $1.35 | $2,804.07 | $2,802.50 | 0 |
| 09:39 AM | $2,802.43 | Down $ -0.43 | $2,803.10 | $2,801.85 | 0 |
| 09:38 AM | $2,802.86 | Up $0.11 | $2,803.45 | $2,802.61 | 0 |
| 09:37 AM | $2,802.75 | Down $ -0.06 | $2,803.77 | $2,802.47 | 0 |
| 09:36 AM | $2,802.81 | Up $0.33 | $2,803.43 | $2,801.71 | 0 |
| 09:35 AM | $2,802.48 | Up $1.12 | $2,802.79 | $2,801.34 | 0 |
| 09:34 AM | $2,801.36 | Down $ -0.82 | $2,802.72 | $2,801.27 | 0 |
| 09:33 AM | $2,802.18 | Up $0.30 | $2,802.28 | $2,801.35 | 0 |
| 09:32 AM | $2,801.88 | Down $ -0.94 | $2,802.85 | $2,801.68 | 0 |
| 09:31 AM | $2,802.82 | Down $ -0.60 | $2,803.98 | $2,802.13 | 0 |
| 09:30 AM | $2,803.42 | Down $ -1.07 | $2,804.55 | $2,802.37 | 0 |
| Previous close | $2,804.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/07/2018 | $2,801.83 | $2,806.22 | $2,806.99 | $2,800.01 | 0 |
| 19/07/2018 | $2,804.49 | $2,805.80 | $2,812.05 | $2,802.84 | 0 |
| 18/07/2018 | $2,815.62 | $2,814.79 | $2,816.74 | $2,811.54 | 0 |
| 17/07/2018 | $2,809.55 | $2,810.32 | $2,814.19 | $2,808.24 | 0 |
| 16/07/2018 | $2,798.43 | $2,800.79 | $2,801.19 | $2,793.81 | 0 |
| 13/07/2018 | $2,801.31 | $2,803.91 | $2,804.25 | $2,799.39 | 0 |
| 12/07/2018 | $2,798.29 | $2,797.10 | $2,799.22 | $2,792.07 | 0 |
| 11/07/2018 | $2,774.02 | $2,775.58 | $2,780.74 | $2,770.77 | 0 |
| 10/07/2018 | $2,793.84 | $2,791.64 | $2,795.05 | $2,786.24 | 0 |
| 09/07/2018 | $2,784.17 | $2,780.59 | $2,784.65 | $2,777.33 | 0 |
| 06/07/2018 | $2,759.82 | $2,759.65 | $2,764.41 | $2,755.16 | 0 |
| 05/07/2018 | $2,736.61 | $2,732.75 | $2,737.83 | $2,724.14 | 0 |
| 03/07/2018 | $2,713.22 | $2,714.46 | $2,714.66 | $2,713.22 | 0 |
| 02/07/2018 | $2,726.71 | $2,708.19 | $2,727.26 | $2,702.71 | 0 |
| 29/06/2018 | $2,718.37 | $2,735.18 | $2,739.16 | $2,718.03 | 0 |
| 28/06/2018 | $2,716.31 | $2,706.44 | $2,724.34 | $2,705.77 | 0 |
| 27/06/2018 | $2,699.63 | $2,725.53 | $2,727.42 | $2,699.38 | 0 |
| 26/06/2018 | $2,723.06 | $2,727.77 | $2,732.91 | $2,721.31 | 0 |
| 25/06/2018 | $2,717.07 | $2,715.36 | $2,722.21 | $2,698.67 | 0 |
| 22/06/2018 | $2,754.88 | $2,760.97 | $2,764.04 | $2,752.68 | 0 |
| 21/06/2018 | $2,749.76 | $2,750.48 | $2,758.56 | $2,744.39 | 0 |
| 20/06/2018 | $2,767.32 | $2,773.81 | $2,774.40 | $2,766.56 | 0 |
| 19/06/2018 | $2,762.59 | $2,755.25 | $2,765.05 | $2,751.45 | 0 |
| 18/06/2018 | $2,773.75 | $2,769.79 | $2,774.99 | $2,769.71 | 0 |
| 15/06/2018 | $2,779.66 | $2,773.48 | $2,782.81 | $2,770.13 | 0 |
| 14/06/2018 | $2,782.49 | $2,780.46 | $2,786.42 | $2,778.74 | 0 |
| 13/06/2018 | $2,775.63 | $2,787.03 | $2,789.06 | $2,774.65 | 0 |
| 12/06/2018 | $2,786.85 | $2,787.14 | $2,787.90 | $2,778.78 | 0 |
| 11/06/2018 | $2,782.00 | $2,789.20 | $2,790.21 | $2,781.31 | 0 |
| 08/06/2018 | $2,779.03 | $2,775.39 | $2,779.39 | $2,771.78 | 0 |
Graphs are not available, please refer to the detailed table