Haut de la page

S&P 500 Index

3,145.91 Up 0.00 (0.00 %)

Delayed : 2019/12/06 17:07:56

  • Previous close $3,145.91
  • Opening $3,134.62
  • Price Bid $3,113.42
  • Price Ask $3,113.42
  • Size Bid N/A
  • Size Ask N/A
  • Today High $3,150.60
  • Today Low $3,134.62
  • 52 Weeks High $3,154.26
  • 52 Weeks Low $2,346.58
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $3,145.88 Up $0.36 $3,145.88 $3,145.82 0
03:59 PM $3,145.52 Down $ -0.55 $3,146.48 $3,145.52 0
03:58 PM $3,146.07 Up $1.04 $3,146.07 $3,144.97 0
03:57 PM $3,145.03 Up $0.66 $3,145.05 $3,144.38 0
03:56 PM $3,144.37 Down $ -1.12 $3,145.49 $3,144.36 0
03:55 PM $3,145.49 Up $0.32 $3,145.62 $3,144.58 0
03:54 PM $3,145.17 Up $0.23 $3,145.70 $3,144.70 0
03:53 PM $3,144.94 Up $0.19 $3,145.04 $3,144.60 0
03:52 PM $3,144.75 Down $ -1.26 $3,146.02 $3,144.75 0
03:51 PM $3,146.01 Down $ -0.44 $3,146.54 $3,146.01 0
03:50 PM $3,146.45 Down $ -0.31 $3,147.17 $3,146.45 0
03:49 PM $3,146.76 Down $ -0.98 $3,147.73 $3,146.71 0
03:48 PM $3,147.74 Down $ -0.84 $3,148.62 $3,147.73 0
03:47 PM $3,148.58 Down $ -0.33 $3,148.89 $3,148.52 0
03:46 PM $3,148.91 Up $0.09 $3,148.99 $3,148.72 0
03:45 PM $3,148.82 Down $ -0.49 $3,149.43 $3,148.82 0
03:44 PM $3,149.31 Up $0.00 $3,149.52 $3,149.26 0
03:43 PM $3,149.31 Up $0.07 $3,149.33 $3,149.10 0
03:42 PM $3,149.24 Down $ -0.39 $3,149.60 $3,149.07 0
03:41 PM $3,149.63 Up $0.30 $3,149.91 $3,149.28 0
03:40 PM $3,149.33 Up $0.60 $3,149.34 $3,148.61 0
03:39 PM $3,148.73 Up $0.78 $3,148.80 $3,147.93 0
03:38 PM $3,147.95 Up $0.28 $3,148.18 $3,147.66 0
03:37 PM $3,147.67 Down $ -0.06 $3,147.73 $3,147.60 0
03:36 PM $3,147.73 Down $ -0.25 $3,147.98 $3,147.73 0
03:35 PM $3,147.98 Down $ -0.27 $3,148.25 $3,147.95 0
03:34 PM $3,148.25 Up $0.11 $3,148.31 $3,148.15 0
03:33 PM $3,148.14 Up $0.22 $3,148.35 $3,147.82 0
03:32 PM $3,147.92 Up $0.22 $3,147.98 $3,147.46 0
03:31 PM $3,147.70 Up $0.55 $3,147.70 $3,147.09 0
03:30 PM $3,147.15 Up $0.01 $3,147.15 $3,146.71 0
03:29 PM $3,147.14 Up $0.00 $3,147.27 $3,147.13 0
03:28 PM $3,147.14 Up $0.01 $3,147.15 $3,147.03 0
03:27 PM $3,147.13 Down $ -0.24 $3,147.44 $3,147.13 0
03:26 PM $3,147.37 Up $0.39 $3,147.37 $3,146.92 0
03:25 PM $3,146.98 Up $0.18 $3,147.15 $3,146.86 0
03:24 PM $3,146.80 Up $0.03 $3,146.96 $3,146.63 0
03:23 PM $3,146.77 Up $0.11 $3,146.79 $3,146.65 0
03:22 PM $3,146.66 Up $0.79 $3,146.68 $3,145.83 0
03:21 PM $3,145.87 Down $ -0.20 $3,146.08 $3,145.87 0
03:20 PM $3,146.07 Up $0.00 $3,146.09 $3,145.97 0
03:19 PM $3,146.07 Up $0.07 $3,146.12 $3,145.91 0
03:18 PM $3,146.00 Up $0.09 $3,146.03 $3,145.88 0
03:17 PM $3,145.91 Down $ -0.27 $3,146.21 $3,145.81 0
03:16 PM $3,146.18 Down $ -0.19 $3,146.36 $3,146.13 0
03:15 PM $3,146.37 Up $0.00 $3,146.50 $3,146.15 0
03:14 PM $3,146.37 Up $0.25 $3,146.40 $3,146.24 0
03:13 PM $3,146.12 Down $ -0.81 $3,146.93 $3,146.06 0
03:12 PM $3,146.93 Up $0.07 $3,147.04 $3,146.87 0
03:11 PM $3,146.86 Down $ -0.08 $3,146.93 $3,146.74 0
03:10 PM $3,146.94 Down $ -0.02 $3,147.23 $3,146.83 0
03:09 PM $3,146.96 Down $ -0.18 $3,147.13 $3,146.91 0
03:08 PM $3,147.14 Up $0.26 $3,147.15 $3,146.76 0
03:07 PM $3,146.88 Up $0.29 $3,146.88 $3,146.62 0
03:06 PM $3,146.59 Down $ -0.20 $3,146.79 $3,146.37 0
03:05 PM $3,146.79 Down $ -0.42 $3,147.25 $3,146.79 0
03:04 PM $3,147.21 Up $0.23 $3,147.21 $3,146.83 0
03:03 PM $3,146.98 Up $0.03 $3,146.98 $3,146.79 0
03:02 PM $3,146.95 Up $0.18 $3,146.96 $3,146.66 0
03:01 PM $3,146.77 Down $ -0.20 $3,146.96 $3,146.75 0
03:00 PM $3,146.97 Down $ -0.06 $3,147.15 $3,146.95 0
02:59 PM $3,147.03 Down $ -0.12 $3,147.30 $3,147.00 0
02:58 PM $3,147.15 Down $ -0.03 $3,147.19 $3,147.12 0
02:57 PM $3,147.18 Up $0.26 $3,147.19 $3,146.88 0
02:56 PM $3,146.92 Down $ -0.05 $3,147.02 $3,146.85 0
02:55 PM $3,146.97 Down $ -0.16 $3,147.10 $3,146.74 0
02:54 PM $3,147.13 Up $0.16 $3,147.22 $3,146.99 0
02:53 PM $3,146.97 Down $ -0.22 $3,147.18 $3,146.80 0
02:52 PM $3,147.19 Up $0.06 $3,147.23 $3,147.03 0
02:51 PM $3,147.13 Up $0.04 $3,147.21 $3,147.08 0
02:50 PM $3,147.09 Down $ -0.24 $3,147.41 $3,147.08 0
02:49 PM $3,147.33 Down $ -0.44 $3,147.75 $3,147.23 0
02:48 PM $3,147.77 Down $ -0.11 $3,147.91 $3,147.73 0
02:47 PM $3,147.88 Down $ -0.16 $3,148.12 $3,147.78 0
02:46 PM $3,148.04 Up $0.08 $3,148.06 $3,147.91 0
02:45 PM $3,147.96 Up $0.01 $3,148.01 $3,147.77 0
02:44 PM $3,147.95 Down $ -0.13 $3,148.11 $3,147.95 0
02:43 PM $3,148.08 Up $0.11 $3,148.13 $3,147.86 0
02:42 PM $3,147.97 Down $ -0.18 $3,148.15 $3,147.97 0
02:41 PM $3,148.15 Down $ -0.26 $3,148.40 $3,148.13 0
02:40 PM $3,148.41 Up $0.11 $3,148.41 $3,148.19 0
02:39 PM $3,148.30 Up $0.20 $3,148.36 $3,148.09 0
02:38 PM $3,148.10 Up $0.38 $3,148.10 $3,147.70 0
02:37 PM $3,147.72 Up $0.45 $3,147.73 $3,147.22 0
02:36 PM $3,147.27 Down $ -0.26 $3,147.51 $3,147.27 0
02:35 PM $3,147.53 Down $ -0.17 $3,147.73 $3,147.53 0
02:34 PM $3,147.70 Up $0.03 $3,147.76 $3,147.64 0
02:33 PM $3,147.67 Down $ -0.20 $3,147.89 $3,147.45 0
02:32 PM $3,147.87 Down $ -0.05 $3,147.94 $3,147.84 0
02:31 PM $3,147.92 Down $ -0.37 $3,148.27 $3,147.92 0
02:30 PM $3,148.29 Down $ -0.28 $3,148.61 $3,148.28 0
02:29 PM $3,148.57 Up $0.07 $3,148.73 $3,148.50 0
02:28 PM $3,148.50 Up $0.23 $3,148.56 $3,148.26 0
02:27 PM $3,148.27 Up $0.09 $3,148.28 $3,148.15 0
02:26 PM $3,148.18 Up $0.10 $3,148.21 $3,148.04 0
02:25 PM $3,148.08 Up $0.16 $3,148.09 $3,147.84 0
02:24 PM $3,147.92 Up $0.38 $3,147.92 $3,147.49 0
02:23 PM $3,147.54 Down $ -0.18 $3,147.77 $3,147.54 0
02:22 PM $3,147.72 Up $0.32 $3,147.72 $3,147.40 0
02:21 PM $3,147.40 Up $0.51 $3,147.40 $3,146.89 0
02:20 PM $3,146.89 Up $0.12 $3,146.91 $3,146.72 0
02:19 PM $3,146.77 Up $0.02 $3,146.95 $3,146.75 0
02:18 PM $3,146.75 Down $ -0.17 $3,146.92 $3,146.72 0
02:17 PM $3,146.92 Down $ -0.18 $3,147.11 $3,146.92 0
02:16 PM $3,147.10 Down $ -0.20 $3,147.30 $3,147.05 0
02:15 PM $3,147.30 Down $ -0.37 $3,147.74 $3,147.29 0
02:14 PM $3,147.67 Up $0.27 $3,147.67 $3,147.31 0
02:13 PM $3,147.40 Up $0.00 $3,147.46 $3,147.33 0
02:12 PM $3,147.40 Down $ -0.35 $3,147.73 $3,147.40 0
02:11 PM $3,147.75 Down $ -0.50 $3,148.25 $3,147.75 0
02:10 PM $3,148.25 Down $ -0.13 $3,148.39 $3,148.25 0
02:09 PM $3,148.38 Up $0.00 $3,148.40 $3,148.26 0
02:08 PM $3,148.38 Up $0.01 $3,148.45 $3,148.23 0
02:07 PM $3,148.37 Down $ -0.15 $3,148.52 $3,148.32 0
02:06 PM $3,148.52 Down $ -0.38 $3,148.90 $3,148.48 0
02:05 PM $3,148.90 Up $0.00 $3,148.93 $3,148.80 0
02:04 PM $3,148.90 Up $0.12 $3,148.90 $3,148.75 0
02:03 PM $3,148.78 Up $0.21 $3,148.81 $3,148.43 0
02:02 PM $3,148.57 Up $0.05 $3,148.66 $3,148.52 0
02:01 PM $3,148.52 Up $0.28 $3,148.57 $3,148.25 0
02:00 PM $3,148.24 Down $ -0.05 $3,148.41 $3,148.21 0
01:59 PM $3,148.29 Down $ -0.21 $3,148.50 $3,148.27 0
01:58 PM $3,148.50 Down $ -0.18 $3,148.69 $3,148.50 0
01:57 PM $3,148.68 Up $0.04 $3,148.84 $3,148.64 0
01:56 PM $3,148.64 Up $0.01 $3,148.71 $3,148.56 0
01:55 PM $3,148.63 Down $ -0.12 $3,148.89 $3,148.63 0
01:54 PM $3,148.75 Up $0.14 $3,148.81 $3,148.62 0
01:53 PM $3,148.61 Up $0.09 $3,148.71 $3,148.40 0
01:52 PM $3,148.52 Down $ -0.13 $3,148.71 $3,148.49 0
01:51 PM $3,148.65 Up $0.04 $3,148.89 $3,148.59 0
01:50 PM $3,148.61 Down $ -0.36 $3,148.97 $3,148.52 0
01:49 PM $3,148.97 Down $ -0.07 $3,149.06 $3,148.89 0
01:48 PM $3,149.04 Down $ -0.09 $3,149.17 $3,149.03 0
01:47 PM $3,149.13 Down $ -0.07 $3,149.22 $3,149.07 0
01:46 PM $3,149.20 Down $ -0.19 $3,149.43 $3,149.20 0
01:45 PM $3,149.39 Down $ -0.26 $3,149.69 $3,149.39 0
01:44 PM $3,149.65 Up $0.02 $3,149.65 $3,149.51 0
01:43 PM $3,149.63 Down $ -0.27 $3,149.89 $3,149.63 0
01:42 PM $3,149.90 Up $0.20 $3,149.95 $3,149.68 0
01:41 PM $3,149.70 Down $ -0.19 $3,149.84 $3,149.61 0
01:40 PM $3,149.89 Down $ -0.05 $3,149.97 $3,149.86 0
01:39 PM $3,149.94 Up $0.17 $3,149.96 $3,149.73 0
01:38 PM $3,149.77 Up $0.30 $3,149.78 $3,149.42 0
01:37 PM $3,149.47 Up $0.25 $3,149.51 $3,149.16 0
01:36 PM $3,149.22 Down $ -0.11 $3,149.33 $3,149.10 0
01:35 PM $3,149.33 Up $0.05 $3,149.43 $3,149.23 0
01:34 PM $3,149.28 Down $ -0.20 $3,149.50 $3,149.28 0
01:33 PM $3,149.48 Down $ -0.15 $3,149.71 $3,149.48 0
01:32 PM $3,149.63 Up $0.17 $3,149.67 $3,149.47 0
01:31 PM $3,149.46 Down $ -0.14 $3,149.58 $3,149.40 0
01:30 PM $3,149.60 Up $0.00 $3,149.78 $3,149.49 0
01:29 PM $3,149.60 Down $ -0.14 $3,149.84 $3,149.60 0
01:28 PM $3,149.74 Down $ -0.07 $3,149.84 $3,149.72 0
01:27 PM $3,149.81 Down $ -0.06 $3,149.93 $3,149.81 0
01:26 PM $3,149.87 Up $0.05 $3,149.88 $3,149.70 0
01:25 PM $3,149.82 Down $ -0.16 $3,150.03 $3,149.82 0
01:24 PM $3,149.98 Down $ -0.39 $3,150.39 $3,149.98 0
01:23 PM $3,150.37 Up $0.20 $3,150.48 $3,150.16 0
01:22 PM $3,150.17 Down $ -0.14 $3,150.32 $3,150.14 0
01:21 PM $3,150.31 Down $ -0.09 $3,150.35 $3,150.20 0
01:20 PM $3,150.40 Up $0.07 $3,150.48 $3,150.32 0
01:19 PM $3,150.33 Down $ -0.18 $3,150.49 $3,150.33 0
01:18 PM $3,150.51 Up $0.17 $3,150.60 $3,150.28 0
01:17 PM $3,150.34 Up $0.30 $3,150.37 $3,150.03 0
01:16 PM $3,150.04 Down $ -0.09 $3,150.16 $3,149.95 0
01:15 PM $3,150.13 Down $ -0.07 $3,150.19 $3,150.05 0
01:14 PM $3,150.20 Up $0.21 $3,150.21 $3,149.91 0
01:13 PM $3,149.99 Up $0.07 $3,150.01 $3,149.79 0
01:12 PM $3,149.92 Up $0.29 $3,149.94 $3,149.58 0
01:11 PM $3,149.63 Up $0.20 $3,149.69 $3,149.45 0
01:10 PM $3,149.43 Up $0.14 $3,149.51 $3,149.26 0
01:09 PM $3,149.29 Up $0.18 $3,149.31 $3,149.07 0
01:08 PM $3,149.11 Down $ -0.52 $3,149.63 $3,149.02 0
01:07 PM $3,149.63 Down $ -0.05 $3,149.72 $3,149.60 0
01:06 PM $3,149.68 Down $ -0.19 $3,149.95 $3,149.67 0
01:05 PM $3,149.87 Down $ -0.01 $3,149.98 $3,149.79 0
01:04 PM $3,149.88 Down $ -0.01 $3,149.91 $3,149.81 0
01:03 PM $3,149.89 Up $0.06 $3,149.92 $3,149.74 0
01:02 PM $3,149.83 Up $0.08 $3,149.86 $3,149.72 0
01:01 PM $3,149.75 Up $0.06 $3,149.82 $3,149.63 0
01:00 PM $3,149.69 Up $0.03 $3,149.72 $3,149.65 0
12:59 PM $3,149.66 Up $0.02 $3,149.68 $3,149.60 0
12:58 PM $3,149.64 Up $0.13 $3,149.66 $3,149.49 0
12:57 PM $3,149.51 Down $ -0.64 $3,150.14 $3,149.40 0
12:56 PM $3,150.15 Up $0.01 $3,150.20 $3,150.09 0
12:55 PM $3,150.14 Down $ -0.11 $3,150.36 $3,150.10 0
12:54 PM $3,150.25 Up $0.27 $3,150.37 $3,149.98 0
12:53 PM $3,149.98 Up $0.53 $3,150.01 $3,149.32 0
12:52 PM $3,149.45 Down $ -0.48 $3,149.97 $3,149.44 0
12:51 PM $3,149.93 Down $ -0.12 $3,150.16 $3,149.90 0
12:50 PM $3,150.05 Up $0.05 $3,150.15 $3,149.96 0
12:49 PM $3,150.00 Up $0.14 $3,150.05 $3,149.86 0
12:48 PM $3,149.86 Up $0.02 $3,149.89 $3,149.80 0
12:47 PM $3,149.84 Up $0.00 $3,149.89 $3,149.81 0
12:46 PM $3,149.84 Up $0.02 $3,149.91 $3,149.81 0
12:45 PM $3,149.82 Up $0.04 $3,149.82 $3,149.66 0
12:44 PM $3,149.78 Up $0.01 $3,149.79 $3,149.71 0
12:43 PM $3,149.77 Up $0.11 $3,149.82 $3,149.66 0
12:42 PM $3,149.66 Up $0.20 $3,149.66 $3,149.45 0
12:41 PM $3,149.46 Down $ -0.09 $3,149.55 $3,149.41 0
12:40 PM $3,149.55 Up $0.07 $3,149.61 $3,149.49 0
12:39 PM $3,149.48 Up $0.23 $3,149.50 $3,149.23 0
12:38 PM $3,149.25 Up $0.01 $3,149.31 $3,149.21 0
12:37 PM $3,149.24 Up $0.15 $3,149.25 $3,149.08 0
12:36 PM $3,149.09 Up $0.01 $3,149.35 $3,149.06 0
12:35 PM $3,149.08 Up $0.02 $3,149.19 $3,149.01 0
12:34 PM $3,149.06 Down $ -0.08 $3,149.13 $3,148.92 0
12:33 PM $3,149.14 Up $0.15 $3,149.15 $3,148.99 0
12:32 PM $3,148.99 Up $0.20 $3,148.99 $3,148.66 0
12:31 PM $3,148.79 Down $ -0.21 $3,149.01 $3,148.79 0
12:30 PM $3,149.00 Down $ -0.26 $3,149.26 $3,148.96 0
12:29 PM $3,149.26 Up $0.03 $3,149.37 $3,149.20 0
12:28 PM $3,149.23 Up $0.26 $3,149.24 $3,148.97 0
12:27 PM $3,148.97 Up $0.03 $3,149.00 $3,148.85 0
12:26 PM $3,148.94 Up $0.15 $3,149.13 $3,148.78 0
12:25 PM $3,148.79 Down $ -0.21 $3,149.02 $3,148.79 0
12:24 PM $3,149.00 Up $0.17 $3,149.04 $3,148.80 0
12:23 PM $3,148.83 Down $ -0.28 $3,149.10 $3,148.72 0
12:22 PM $3,149.11 Down $ -0.11 $3,149.21 $3,149.06 0
12:21 PM $3,149.22 Up $0.09 $3,149.28 $3,149.02 0
12:20 PM $3,149.13 Down $ -0.15 $3,149.26 $3,149.09 0
12:19 PM $3,149.28 Up $0.54 $3,149.33 $3,148.74 0
12:18 PM $3,148.74 Down $ -0.16 $3,148.92 $3,148.69 0
12:17 PM $3,148.90 Up $0.18 $3,148.92 $3,148.60 0
12:16 PM $3,148.72 Down $ -0.01 $3,148.81 $3,148.68 0
12:15 PM $3,148.73 Up $0.11 $3,148.75 $3,148.51 0
12:14 PM $3,148.62 Up $0.01 $3,148.75 $3,148.54 0
12:13 PM $3,148.61 Up $0.02 $3,148.64 $3,148.54 0
12:12 PM $3,148.59 Up $0.24 $3,148.61 $3,148.29 0
12:11 PM $3,148.35 Down $ -0.04 $3,148.51 $3,148.26 0
12:10 PM $3,148.39 Up $0.15 $3,148.49 $3,148.25 0
12:09 PM $3,148.24 Up $0.08 $3,148.26 $3,148.08 0
12:08 PM $3,148.16 Down $ -0.19 $3,148.38 $3,148.14 0
12:07 PM $3,148.35 Down $ -0.11 $3,148.46 $3,148.23 0
12:06 PM $3,148.46 Down $ -0.06 $3,148.64 $3,148.46 0
12:05 PM $3,148.52 Up $0.21 $3,148.56 $3,148.31 0
12:04 PM $3,148.31 Down $ -0.34 $3,148.63 $3,148.08 0
12:03 PM $3,148.65 Down $ -0.10 $3,148.76 $3,148.58 0
12:02 PM $3,148.75 Up $0.19 $3,148.78 $3,148.57 0
12:01 PM $3,148.56 Down $ -0.06 $3,148.64 $3,148.38 0
12:00 PM $3,148.62 Down $ -0.02 $3,148.62 $3,148.48 0
11:59 AM $3,148.64 Down $ -0.14 $3,148.75 $3,148.43 0
11:58 AM $3,148.78 Up $0.38 $3,148.78 $3,148.32 0
11:57 AM $3,148.40 Down $ -0.38 $3,148.77 $3,148.37 0
11:56 AM $3,148.78 Down $ -0.08 $3,148.91 $3,148.77 0
11:55 AM $3,148.86 Up $0.09 $3,148.89 $3,148.76 0
11:54 AM $3,148.77 Down $ -0.10 $3,148.89 $3,148.72 0
11:53 AM $3,148.87 Up $0.03 $3,148.95 $3,148.76 0
11:52 AM $3,148.84 Down $ -0.12 $3,149.05 $3,148.84 0
11:51 AM $3,148.96 Down $ -0.10 $3,149.06 $3,148.83 0
11:50 AM $3,149.06 Down $ -0.06 $3,149.15 $3,148.94 0
11:49 AM $3,149.12 Down $ -0.29 $3,149.42 $3,149.12 0
11:48 AM $3,149.41 Up $0.08 $3,149.41 $3,149.02 0
11:47 AM $3,149.33 Down $ -0.18 $3,149.60 $3,149.31 0
11:46 AM $3,149.51 Down $ -0.01 $3,149.70 $3,149.50 0
11:45 AM $3,149.52 Up $0.02 $3,149.58 $3,149.44 0
11:44 AM $3,149.50 Down $ -0.01 $3,149.60 $3,149.28 0
11:43 AM $3,149.51 Up $0.06 $3,149.51 $3,149.37 0
11:42 AM $3,149.45 Down $ -0.06 $3,149.58 $3,149.39 0
11:41 AM $3,149.51 Down $ -0.64 $3,150.12 $3,149.51 0
11:40 AM $3,150.15 Up $0.30 $3,150.15 $3,149.87 0
11:39 AM $3,149.85 Down $ -0.28 $3,150.16 $3,149.82 0
11:38 AM $3,150.13 Up $0.50 $3,150.13 $3,149.62 0
11:37 AM $3,149.63 Down $ -0.07 $3,149.71 $3,149.37 0
11:36 AM $3,149.70 Up $0.65 $3,149.70 $3,149.01 0
11:35 AM $3,149.05 Down $ -0.07 $3,149.22 $3,149.05 0
11:34 AM $3,149.12 Up $0.26 $3,149.16 $3,148.84 0
11:33 AM $3,148.86 Up $0.22 $3,148.88 $3,148.63 0
11:32 AM $3,148.64 Up $0.10 $3,148.70 $3,148.49 0
11:31 AM $3,148.54 Down $ -0.34 $3,149.01 $3,148.54 0
11:30 AM $3,148.88 Down $ -0.25 $3,149.15 $3,148.88 0
11:29 AM $3,149.13 Up $0.05 $3,149.18 $3,149.00 0
11:28 AM $3,149.08 Up $0.16 $3,149.15 $3,148.91 0
11:27 AM $3,148.92 Up $0.29 $3,148.96 $3,148.61 0
11:26 AM $3,148.63 Up $0.16 $3,148.78 $3,148.45 0
11:25 AM $3,148.47 Up $0.50 $3,148.48 $3,147.98 0
11:24 AM $3,147.97 Up $0.27 $3,148.14 $3,147.68 0
11:23 AM $3,147.70 Up $0.40 $3,147.74 $3,147.28 0
11:22 AM $3,147.30 Up $0.06 $3,147.49 $3,147.22 0
11:21 AM $3,147.24 Down $ -0.05 $3,147.32 $3,147.11 0
11:20 AM $3,147.29 Up $0.16 $3,147.29 $3,146.98 0
11:19 AM $3,147.13 Up $0.09 $3,147.35 $3,147.03 0
11:18 AM $3,147.04 Up $0.21 $3,147.04 $3,146.67 0
11:17 AM $3,146.83 Down $ -0.27 $3,147.18 $3,146.79 0
11:16 AM $3,147.10 Down $ -0.18 $3,147.40 $3,147.10 0
11:15 AM $3,147.28 Up $0.09 $3,147.28 $3,147.05 0
11:14 AM $3,147.19 Up $0.48 $3,147.21 $3,146.69 0
11:13 AM $3,146.71 Down $ -0.03 $3,146.80 $3,146.57 0
11:12 AM $3,146.74 Down $ -0.11 $3,146.85 $3,146.42 0
11:11 AM $3,146.85 Down $ -0.11 $3,147.24 $3,146.82 0
11:10 AM $3,146.96 Up $0.46 $3,146.99 $3,146.49 0
11:09 AM $3,146.50 Down $ -0.24 $3,146.99 $3,146.47 0
11:08 AM $3,146.74 Down $ -0.09 $3,146.84 $3,146.64 0
11:07 AM $3,146.83 Down $ -0.16 $3,147.06 $3,146.79 0
11:06 AM $3,146.99 Down $ -0.78 $3,147.76 $3,146.87 0
11:05 AM $3,147.77 Down $ -0.04 $3,148.06 $3,147.70 0
11:04 AM $3,147.81 Down $ -0.19 $3,147.96 $3,147.59 0
11:03 AM $3,148.00 Down $ -0.17 $3,148.18 $3,147.78 0
11:02 AM $3,148.17 Up $0.37 $3,148.25 $3,147.81 0
11:01 AM $3,147.80 Up $0.24 $3,147.87 $3,147.55 0
11:00 AM $3,147.56 Up $0.79 $3,147.56 $3,146.73 0
10:59 AM $3,146.77 Down $ -0.53 $3,147.39 $3,146.67 0
10:58 AM $3,147.30 Down $ -0.23 $3,147.71 $3,147.30 0
10:57 AM $3,147.53 Up $0.21 $3,147.58 $3,147.23 0
10:56 AM $3,147.32 Up $0.17 $3,147.39 $3,147.13 0
10:55 AM $3,147.15 Down $ -0.08 $3,147.46 $3,147.09 0
10:54 AM $3,147.23 Up $0.13 $3,147.27 $3,147.10 0
10:53 AM $3,147.10 Down $ -0.09 $3,147.20 $3,146.94 0
10:52 AM $3,147.19 Down $ -0.35 $3,147.55 $3,147.06 0
10:51 AM $3,147.54 Down $ -0.22 $3,147.86 $3,147.53 0
10:50 AM $3,147.76 Up $0.96 $3,147.76 $3,146.82 0
10:49 AM $3,146.80 Up $0.10 $3,146.93 $3,146.58 0
10:48 AM $3,146.70 Up $0.39 $3,146.74 $3,146.09 0
10:47 AM $3,146.31 Up $0.19 $3,146.47 $3,146.13 0
10:46 AM $3,146.12 Up $0.42 $3,146.13 $3,145.60 0
10:45 AM $3,145.70 Up $0.09 $3,145.70 $3,145.29 0
10:44 AM $3,145.61 Up $0.05 $3,145.65 $3,145.27 0
10:43 AM $3,145.56 Up $0.32 $3,145.72 $3,145.19 0
10:42 AM $3,145.24 Up $0.15 $3,145.34 $3,144.79 0
10:41 AM $3,145.09 Up $0.04 $3,145.10 $3,144.83 0
10:40 AM $3,145.05 Up $0.80 $3,145.06 $3,144.27 0
10:39 AM $3,144.25 Up $0.92 $3,144.25 $3,143.33 0
10:38 AM $3,143.33 Up $0.18 $3,143.53 $3,143.14 0
10:37 AM $3,143.15 Up $0.33 $3,143.31 $3,142.70 0
10:36 AM $3,142.82 Down $ -1.34 $3,144.20 $3,142.82 0
10:35 AM $3,144.16 Down $ -0.59 $3,144.78 $3,144.06 0
10:34 AM $3,144.75 Down $ -0.55 $3,145.30 $3,144.75 0
10:33 AM $3,145.30 Down $ -0.22 $3,145.86 $3,145.19 0
10:32 AM $3,145.52 Up $1.05 $3,145.54 $3,144.49 0
10:31 AM $3,144.47 Up $0.39 $3,144.52 $3,144.00 0
10:30 AM $3,144.08 Down $ -0.22 $3,144.61 $3,144.07 0
10:29 AM $3,144.30 Down $ -0.08 $3,144.54 $3,144.21 0
10:28 AM $3,144.38 Up $0.00 $3,144.44 $3,144.19 0
10:27 AM $3,144.38 Up $0.21 $3,144.47 $3,144.17 0
10:26 AM $3,144.17 Down $ -0.09 $3,144.24 $3,143.96 0
10:25 AM $3,144.26 Up $0.36 $3,144.30 $3,143.78 0
10:24 AM $3,143.90 Down $ -0.13 $3,144.30 $3,143.83 0
10:23 AM $3,144.03 Up $0.00 $3,144.04 $3,143.83 0
10:22 AM $3,144.03 Down $ -0.43 $3,144.83 $3,143.89 0
10:21 AM $3,144.46 Up $0.03 $3,144.62 $3,144.42 0
10:20 AM $3,144.43 Up $0.67 $3,144.43 $3,143.64 0
10:19 AM $3,143.76 Up $0.12 $3,144.13 $3,143.68 0
10:18 AM $3,143.64 Up $0.70 $3,143.64 $3,142.91 0
10:17 AM $3,142.94 Down $ -1.56 $3,144.42 $3,142.89 0
10:16 AM $3,144.50 Down $ -0.39 $3,145.54 $3,144.50 0
10:15 AM $3,144.89 Down $ -0.84 $3,145.97 $3,142.95 0
10:14 AM $3,145.73 Up $0.88 $3,145.91 $3,144.83 0
10:13 AM $3,144.85 Up $0.01 $3,144.98 $3,144.57 0
10:12 AM $3,144.84 Down $ -0.26 $3,145.28 $3,144.63 0
10:11 AM $3,145.10 Up $0.20 $3,145.24 $3,144.86 0
10:10 AM $3,144.90 Up $0.35 $3,145.08 $3,144.56 0
10:09 AM $3,144.55 Up $0.64 $3,144.62 $3,143.78 0
10:08 AM $3,143.91 Down $ -0.38 $3,144.39 $3,143.91 0
10:07 AM $3,144.29 Up $0.16 $3,144.48 $3,143.74 0
10:06 AM $3,144.13 Down $ -0.18 $3,144.32 $3,143.90 0
10:05 AM $3,144.31 Down $ -0.41 $3,144.69 $3,144.22 0
10:04 AM $3,144.72 Down $ -0.11 $3,145.08 $3,144.58 0
10:03 AM $3,144.83 Up $0.30 $3,144.94 $3,144.05 0
10:02 AM $3,144.53 Down $ -0.16 $3,144.84 $3,144.16 0
10:01 AM $3,144.69 Up $0.14 $3,144.83 $3,144.59 0
10:00 AM $3,144.55 Up $0.31 $3,144.62 $3,144.20 0
09:59 AM $3,144.24 Up $0.30 $3,144.30 $3,143.81 0
09:58 AM $3,143.94 Up $0.02 $3,144.25 $3,143.93 0
09:57 AM $3,143.92 Up $0.42 $3,143.92 $3,143.49 0
09:56 AM $3,143.50 Up $0.22 $3,143.68 $3,143.07 0
09:55 AM $3,143.28 Up $0.33 $3,143.28 $3,142.77 0
09:54 AM $3,142.95 Down $ -0.48 $3,143.46 $3,142.95 0
09:53 AM $3,143.43 Up $0.55 $3,143.43 $3,142.89 0
09:52 AM $3,142.88 Down $ -0.27 $3,143.33 $3,142.88 0
09:51 AM $3,143.15 Down $ -0.96 $3,144.36 $3,143.15 0
09:50 AM $3,144.11 Up $0.23 $3,144.29 $3,143.55 0
09:49 AM $3,143.88 Down $ -0.34 $3,144.45 $3,143.85 0
09:48 AM $3,144.22 Up $0.38 $3,144.39 $3,143.84 0
09:47 AM $3,143.84 Down $ -0.76 $3,144.83 $3,143.82 0
09:46 AM $3,144.60 Up $0.27 $3,144.78 $3,144.36 0
09:45 AM $3,144.33 Up $1.09 $3,144.33 $3,143.30 0
09:44 AM $3,143.24 Up $0.54 $3,143.28 $3,142.69 0
09:43 AM $3,142.70 Up $0.27 $3,142.97 $3,142.27 0
09:42 AM $3,142.43 Up $0.46 $3,142.63 $3,141.92 0
09:41 AM $3,141.97 Up $0.32 $3,142.05 $3,141.62 0
09:40 AM $3,141.65 Up $1.21 $3,141.75 $3,140.40 0
09:39 AM $3,140.44 Down $ -0.22 $3,141.28 $3,140.44 0
09:38 AM $3,140.66 Up $0.27 $3,140.69 $3,139.66 0
09:37 AM $3,140.39 Up $0.18 $3,140.77 $3,139.98 0
09:36 AM $3,140.21 Down $ -0.95 $3,141.11 $3,139.88 0
09:35 AM $3,141.16 Up $0.16 $3,142.51 $3,141.01 0
09:34 AM $3,141.00 Down $ -0.34 $3,141.90 $3,140.86 0
09:33 AM $3,141.34 Up $2.39 $3,141.51 $3,138.96 0
09:32 AM $3,138.95 Down $ -0.88 $3,140.42 $3,138.88 0
09:31 AM $3,139.83 Up $0.11 $3,140.50 $3,139.65 0
09:30 AM $3,139.72 Up $22.29 $3,139.97 $3,134.62 0
Previous close $3,117.43

One month history

Date Closing Opening High Low Volume
06/12/2019 $3,145.91 $3,149.67 $3,150.60 $3,144.36 0
05/12/2019 $3,117.43 $3,110.20 $3,119.45 $3,109.56 0
04/12/2019 $3,112.76 $3,115.16 $3,119.38 $3,112.24 0
03/12/2019 $3,093.20 $3,083.21 $3,094.97 $3,082.29 0
02/12/2019 $3,113.87 $3,113.52 $3,124.53 $3,113.34 0
29/11/2019 $3,140.98 $3,141.72 $3,141.73 $3,140.97 0
27/11/2019 $3,153.63 $3,149.29 $3,154.26 $3,149.12 0
26/11/2019 $3,140.52 $3,140.38 $3,142.69 $3,134.93 0
25/11/2019 $3,133.64 $3,129.37 $3,133.83 $3,128.67 0
22/11/2019 $3,110.29 $3,108.86 $3,110.68 $3,106.77 0
21/11/2019 $3,103.54 $3,105.48 $3,108.74 $3,099.45 0
20/11/2019 $3,108.46 $3,102.21 $3,109.78 $3,091.41 0
19/11/2019 $3,120.18 $3,120.55 $3,125.16 $3,118.73 0
18/11/2019 $3,122.03 $3,120.31 $3,124.17 $3,118.06 0
15/11/2019 $3,120.46 $3,113.90 $3,120.46 $3,112.36 0
14/11/2019 $3,096.63 $3,092.46 $3,098.20 $3,085.31 0
13/11/2019 $3,094.04 $3,096.55 $3,098.06 $3,087.27 0
12/11/2019 $3,091.84 $3,096.17 $3,098.94 $3,084.73 0
11/11/2019 $3,087.01 $3,086.21 $3,088.33 $3,084.02 0
08/11/2019 $3,093.08 $3,086.10 $3,093.09 $3,083.15 0
07/11/2019 $3,085.18 $3,094.42 $3,094.52 $3,080.23 0
06/11/2019 $3,076.78 $3,069.73 $3,076.79 $3,068.26 0
05/11/2019 $3,074.62 $3,077.81 $3,079.88 $3,073.65 0
04/11/2019 $3,078.27 $3,080.10 $3,081.46 $3,074.87 0
01/11/2019 $3,066.91 $3,063.92 $3,066.95 $3,060.53 0
31/10/2019 $3,037.56 $3,029.24 $3,038.66 $3,024.18 0
30/10/2019 $3,046.77 $3,030.65 $3,050.10 $3,028.51 0
29/10/2019 $3,036.89 $3,043.97 $3,043.97 $3,035.33 0
28/10/2019 $3,039.42 $3,040.04 $3,042.57 $3,039.02 0
25/10/2019 $3,022.55 $3,023.26 $3,024.07 $3,018.56 0
Graphs are not available, please refer to the detailed table