Haut de la page

S&P 500 Index

2,954.22 Down -24.54 (-0.83 %)

Delayed : 2020/02/28 16:18:35

  • Previous close $2,978.76
  • Opening $2,916.90
  • Price Bid $2,920.11
  • Price Ask $2,920.11
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,959.72
  • Today Low $2,855.84
  • 52 Weeks High $3,393.52
  • 52 Weeks Low $2,722.27
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,954.21 Down $ -0.60 $2,956.69 $2,954.21 0
03:59 PM $2,954.81 Up $16.40 $2,954.81 $2,938.51 0
03:58 PM $2,938.41 Up $8.36 $2,938.64 $2,929.76 0
03:57 PM $2,930.05 Up $3.26 $2,930.05 $2,926.98 0
03:56 PM $2,926.79 Down $ -2.50 $2,932.49 $2,924.94 0
03:55 PM $2,929.29 Up $9.94 $2,929.46 $2,919.29 0
03:54 PM $2,919.35 Up $8.19 $2,919.64 $2,909.36 0
03:53 PM $2,911.16 Up $0.90 $2,911.85 $2,909.10 0
03:52 PM $2,910.26 Down $ -1.35 $2,912.21 $2,908.13 0
03:51 PM $2,911.61 Up $6.37 $2,911.63 $2,904.96 0
03:50 PM $2,905.24 Down $ -1.48 $2,905.96 $2,900.02 0
03:49 PM $2,906.72 Up $8.59 $2,907.71 $2,898.19 0
03:48 PM $2,898.13 Down $ -1.22 $2,900.71 $2,897.78 0
03:47 PM $2,899.35 Down $ -3.02 $2,900.46 $2,895.65 0
03:46 PM $2,902.37 Up $4.37 $2,903.00 $2,891.80 0
03:45 PM $2,898.00 Up $16.63 $2,898.00 $2,881.29 0
03:44 PM $2,881.37 Down $ -1.87 $2,883.21 $2,881.00 0
03:43 PM $2,883.24 Down $ -1.12 $2,886.07 $2,883.24 0
03:42 PM $2,884.36 Down $ -5.33 $2,890.53 $2,884.33 0
03:41 PM $2,889.69 Down $ -3.48 $2,894.34 $2,889.69 0
03:40 PM $2,893.17 Down $ -3.37 $2,898.96 $2,892.43 0
03:39 PM $2,896.54 Up $0.54 $2,898.49 $2,894.86 0
03:38 PM $2,896.00 Down $ -1.62 $2,898.44 $2,894.30 0
03:37 PM $2,897.62 Up $1.57 $2,897.86 $2,894.45 0
03:36 PM $2,896.05 Up $2.24 $2,896.90 $2,892.49 0
03:35 PM $2,893.81 Down $ -2.58 $2,896.83 $2,892.77 0
03:34 PM $2,896.39 Down $ -0.98 $2,898.63 $2,893.58 0
03:33 PM $2,897.37 Down $ -5.04 $2,902.51 $2,897.11 0
03:32 PM $2,902.41 Down $ -0.99 $2,902.43 $2,898.49 0
03:31 PM $2,903.40 Up $8.26 $2,905.38 $2,893.83 0
03:30 PM $2,895.14 Up $5.22 $2,895.14 $2,888.40 0
03:29 PM $2,889.92 Down $ -7.38 $2,897.76 $2,889.92 0
03:28 PM $2,897.30 Down $ -1.71 $2,899.61 $2,896.08 0
03:27 PM $2,899.01 Down $ -0.99 $2,900.78 $2,895.66 0
03:26 PM $2,900.00 Down $ -4.84 $2,904.74 $2,899.35 0
03:25 PM $2,904.84 Down $ -2.54 $2,912.48 $2,904.84 0
03:24 PM $2,907.38 Down $ -1.53 $2,909.06 $2,905.85 0
03:23 PM $2,908.91 Up $2.11 $2,909.63 $2,906.24 0
03:22 PM $2,906.80 Down $ -7.45 $2,914.34 $2,905.70 0
03:21 PM $2,914.25 Down $ -2.68 $2,920.25 $2,913.36 0
03:20 PM $2,916.93 Down $ -4.13 $2,922.72 $2,916.64 0
03:19 PM $2,921.06 Down $ -2.69 $2,923.87 $2,920.84 0
03:18 PM $2,923.75 Up $2.68 $2,924.83 $2,920.95 0
03:17 PM $2,921.07 Down $ -2.48 $2,923.55 $2,919.76 0
03:16 PM $2,923.55 Up $8.69 $2,925.10 $2,914.75 0
03:15 PM $2,914.86 Up $9.18 $2,915.84 $2,904.34 0
03:14 PM $2,905.68 Down $ -0.70 $2,908.77 $2,903.11 0
03:13 PM $2,906.38 Down $ -0.12 $2,906.89 $2,903.87 0
03:12 PM $2,906.50 Up $2.06 $2,907.26 $2,902.01 0
03:11 PM $2,904.44 Up $5.72 $2,904.44 $2,898.62 0
03:10 PM $2,898.72 Down $ -3.46 $2,901.88 $2,898.28 0
03:09 PM $2,902.18 Down $ -1.08 $2,904.46 $2,901.84 0
03:08 PM $2,903.26 Up $2.45 $2,906.61 $2,901.73 0
03:07 PM $2,900.81 Down $ -6.04 $2,906.40 $2,900.81 0
03:06 PM $2,906.85 Up $9.35 $2,906.85 $2,896.06 0
03:05 PM $2,897.50 Down $ -4.60 $2,901.75 $2,895.30 0
03:04 PM $2,902.10 Down $ -2.94 $2,905.27 $2,901.93 0
03:03 PM $2,905.04 Down $ -1.56 $2,908.22 $2,904.26 0
03:02 PM $2,906.60 Down $ -3.44 $2,912.34 $2,906.40 0
03:01 PM $2,910.04 Down $ -4.26 $2,914.35 $2,910.04 0
03:00 PM $2,914.30 Down $ -1.89 $2,919.81 $2,914.16 0
02:59 PM $2,916.19 Up $0.47 $2,916.79 $2,912.52 0
02:58 PM $2,915.72 Up $0.63 $2,917.74 $2,914.40 0
02:57 PM $2,915.09 Up $0.27 $2,916.99 $2,912.81 0
02:56 PM $2,914.82 Down $ -1.82 $2,915.98 $2,910.78 0
02:55 PM $2,916.64 Down $ -7.96 $2,924.63 $2,916.64 0
02:54 PM $2,924.60 Down $ -0.68 $2,927.16 $2,923.15 0
02:53 PM $2,925.28 Up $0.59 $2,927.79 $2,925.14 0
02:52 PM $2,924.69 Down $ -1.07 $2,926.59 $2,920.58 0
02:51 PM $2,925.76 Down $ -7.37 $2,932.39 $2,924.91 0
02:50 PM $2,933.13 Up $4.44 $2,935.33 $2,929.12 0
02:49 PM $2,928.69 Up $3.67 $2,932.28 $2,925.36 0
02:48 PM $2,925.02 Down $ -2.08 $2,927.68 $2,922.45 0
02:47 PM $2,927.10 Down $ -5.41 $2,932.55 $2,927.10 0
02:46 PM $2,932.51 Down $ -1.71 $2,936.42 $2,928.44 0
02:45 PM $2,934.22 Down $ -4.02 $2,941.29 $2,933.08 0
02:44 PM $2,938.24 Up $6.35 $2,939.40 $2,932.01 0
02:43 PM $2,931.89 Up $7.44 $2,931.89 $2,924.42 0
02:42 PM $2,924.45 Up $1.07 $2,925.29 $2,921.41 0
02:41 PM $2,923.38 Up $9.64 $2,923.38 $2,913.71 0
02:40 PM $2,913.74 Up $4.20 $2,915.61 $2,908.90 0
02:39 PM $2,909.54 Down $ -6.20 $2,916.83 $2,909.42 0
02:38 PM $2,915.74 Up $0.76 $2,918.07 $2,914.50 0
02:37 PM $2,914.98 Up $6.95 $2,915.80 $2,908.69 0
02:36 PM $2,908.03 Down $ -1.26 $2,910.47 $2,905.53 0
02:35 PM $2,909.29 Down $ -7.90 $2,916.61 $2,908.60 0
02:34 PM $2,917.19 Up $1.28 $2,919.98 $2,915.28 0
02:33 PM $2,915.91 Down $ -2.36 $2,920.52 $2,913.08 0
02:32 PM $2,918.27 Up $6.10 $2,918.61 $2,912.33 0
02:31 PM $2,912.17 Down $ -6.87 $2,919.63 $2,906.15 0
02:30 PM $2,919.04 Up $17.65 $2,925.52 $2,899.80 0
02:29 PM $2,901.39 Up $2.37 $2,902.63 $2,898.82 0
02:28 PM $2,899.02 Up $4.46 $2,899.41 $2,894.51 0
02:27 PM $2,894.56 Down $ -3.00 $2,897.55 $2,894.12 0
02:26 PM $2,897.56 Down $ -1.67 $2,899.41 $2,894.52 0
02:25 PM $2,899.23 Down $ -0.87 $2,901.82 $2,897.61 0
02:24 PM $2,900.10 Down $ -6.40 $2,906.02 $2,899.68 0
02:23 PM $2,906.50 Down $ -2.81 $2,909.64 $2,906.50 0
02:22 PM $2,909.31 Up $4.80 $2,909.31 $2,904.57 0
02:21 PM $2,904.51 Up $10.64 $2,904.52 $2,893.94 0
02:20 PM $2,893.87 Down $ -4.11 $2,897.84 $2,891.99 0
02:19 PM $2,897.98 Up $1.46 $2,899.17 $2,894.38 0
02:18 PM $2,896.52 Up $5.58 $2,896.52 $2,888.75 0
02:17 PM $2,890.94 Down $ -1.78 $2,893.15 $2,889.66 0
02:16 PM $2,892.72 Up $1.65 $2,892.72 $2,890.03 0
02:15 PM $2,891.07 Down $ -1.38 $2,893.52 $2,891.07 0
02:14 PM $2,892.45 Down $ -0.17 $2,896.26 $2,892.45 0
02:13 PM $2,892.62 Up $2.91 $2,894.22 $2,888.51 0
02:12 PM $2,889.71 Down $ -2.82 $2,892.58 $2,888.76 0
02:11 PM $2,892.53 Up $4.39 $2,893.68 $2,888.28 0
02:10 PM $2,888.14 Up $5.24 $2,888.79 $2,883.11 0
02:09 PM $2,882.90 Down $ -1.37 $2,884.22 $2,880.89 0
02:08 PM $2,884.27 Down $ -0.11 $2,884.88 $2,882.56 0
02:07 PM $2,884.38 Down $ -2.03 $2,886.68 $2,884.38 0
02:06 PM $2,886.41 Up $1.49 $2,888.44 $2,885.01 0
02:05 PM $2,884.92 Down $ -0.35 $2,886.24 $2,884.58 0
02:04 PM $2,885.27 Down $ -3.45 $2,889.28 $2,885.27 0
02:03 PM $2,888.72 Down $ -5.71 $2,894.58 $2,887.76 0
02:02 PM $2,894.43 Up $3.48 $2,894.43 $2,889.78 0
02:01 PM $2,890.95 Down $ -2.22 $2,894.11 $2,889.60 0
02:00 PM $2,893.17 Down $ -8.95 $2,902.14 $2,893.17 0
01:59 PM $2,902.12 Down $ -0.37 $2,903.63 $2,900.71 0
01:58 PM $2,902.49 Up $6.50 $2,903.24 $2,894.91 0
01:57 PM $2,895.99 Up $2.54 $2,897.41 $2,893.71 0
01:56 PM $2,893.45 Up $0.33 $2,894.50 $2,892.29 0
01:55 PM $2,893.12 Down $ -2.68 $2,896.07 $2,893.02 0
01:54 PM $2,895.80 Up $1.70 $2,896.03 $2,892.51 0
01:53 PM $2,894.10 Down $ -1.92 $2,897.67 $2,892.25 0
01:52 PM $2,896.02 Down $ -2.50 $2,899.30 $2,895.46 0
01:51 PM $2,898.52 Up $3.90 $2,899.37 $2,893.01 0
01:50 PM $2,894.62 Down $ -5.92 $2,900.99 $2,894.22 0
01:49 PM $2,900.54 Up $5.94 $2,901.53 $2,894.92 0
01:48 PM $2,894.60 Up $4.10 $2,894.60 $2,889.44 0
01:47 PM $2,890.50 Down $ -2.73 $2,893.14 $2,890.28 0
01:46 PM $2,893.23 Up $1.65 $2,895.58 $2,890.57 0
01:45 PM $2,891.58 Down $ -5.52 $2,897.12 $2,888.95 0
01:44 PM $2,897.10 Down $ -3.79 $2,901.19 $2,897.10 0
01:43 PM $2,900.89 Down $ -1.71 $2,905.53 $2,900.89 0
01:42 PM $2,902.60 Up $3.45 $2,902.91 $2,898.91 0
01:41 PM $2,899.15 Down $ -1.08 $2,902.51 $2,897.10 0
01:40 PM $2,900.23 Down $ -9.40 $2,909.69 $2,900.23 0
01:39 PM $2,909.63 Down $ -0.04 $2,913.64 $2,909.63 0
01:38 PM $2,909.67 Down $ -0.35 $2,911.07 $2,906.27 0
01:37 PM $2,910.02 Up $3.07 $2,910.09 $2,905.47 0
01:36 PM $2,906.95 Down $ -2.96 $2,911.69 $2,906.95 0
01:35 PM $2,909.91 Down $ -1.04 $2,911.13 $2,906.65 0
01:34 PM $2,910.95 Down $ -2.67 $2,916.21 $2,910.80 0
01:33 PM $2,913.62 Down $ -5.27 $2,918.70 $2,913.11 0
01:32 PM $2,918.89 Down $ -2.60 $2,921.48 $2,918.02 0
01:31 PM $2,921.49 Up $2.24 $2,921.75 $2,916.12 0
01:30 PM $2,919.25 Down $ -9.09 $2,928.34 $2,918.22 0
01:29 PM $2,928.34 Down $ -7.67 $2,936.17 $2,928.31 0
01:28 PM $2,936.01 Down $ -1.04 $2,939.91 $2,935.97 0
01:27 PM $2,937.05 Up $1.01 $2,938.34 $2,934.37 0
01:26 PM $2,936.04 Down $ -0.53 $2,937.71 $2,935.49 0
01:25 PM $2,936.57 Up $3.13 $2,936.61 $2,933.38 0
01:24 PM $2,933.44 Up $0.95 $2,934.76 $2,930.86 0
01:23 PM $2,932.49 Up $2.02 $2,934.23 $2,930.56 0
01:22 PM $2,930.47 Down $ -2.28 $2,933.67 $2,930.46 0
01:21 PM $2,932.75 Down $ -4.83 $2,938.73 $2,932.55 0
01:20 PM $2,937.58 Down $ -0.92 $2,938.20 $2,934.87 0
01:19 PM $2,938.50 Down $ -2.26 $2,943.54 $2,938.50 0
01:18 PM $2,940.76 Up $5.81 $2,940.76 $2,935.22 0
01:17 PM $2,934.95 Up $3.89 $2,935.09 $2,930.17 0
01:16 PM $2,931.06 Up $2.08 $2,931.18 $2,928.93 0
01:15 PM $2,928.98 Up $2.65 $2,931.94 $2,924.20 0
01:14 PM $2,926.33 Down $ -4.42 $2,930.70 $2,926.33 0
01:13 PM $2,930.75 Down $ -8.04 $2,938.89 $2,930.75 0
01:12 PM $2,938.79 Down $ -1.13 $2,940.04 $2,937.77 0
01:11 PM $2,939.92 Down $ -0.43 $2,940.81 $2,938.61 0
01:10 PM $2,940.35 Down $ -5.70 $2,946.10 $2,939.85 0
01:09 PM $2,946.05 Down $ -1.94 $2,949.95 $2,945.40 0
01:08 PM $2,947.99 Up $3.36 $2,947.99 $2,943.90 0
01:07 PM $2,944.63 Up $2.22 $2,944.63 $2,941.14 0
01:06 PM $2,942.41 Up $2.40 $2,942.41 $2,938.60 0
01:05 PM $2,940.01 Up $3.79 $2,940.78 $2,936.20 0
01:04 PM $2,936.22 Down $ -4.22 $2,942.40 $2,936.22 0
01:03 PM $2,940.44 Down $ -0.40 $2,943.17 $2,938.17 0
01:02 PM $2,940.84 Down $ -9.00 $2,949.86 $2,940.84 0
01:01 PM $2,949.84 Up $1.45 $2,950.35 $2,948.42 0
01:00 PM $2,948.39 Up $3.65 $2,948.47 $2,942.68 0
12:59 PM $2,944.74 Up $1.92 $2,944.81 $2,942.02 0
12:58 PM $2,942.82 Up $3.32 $2,946.39 $2,939.58 0
12:57 PM $2,939.50 Down $ -2.38 $2,945.18 $2,939.50 0
12:56 PM $2,941.88 Up $3.55 $2,942.13 $2,937.50 0
12:55 PM $2,938.33 Up $2.34 $2,938.33 $2,933.44 0
12:54 PM $2,935.99 Up $4.10 $2,935.99 $2,930.01 0
12:53 PM $2,931.89 Down $ -0.74 $2,936.50 $2,931.23 0
12:52 PM $2,932.63 Up $2.17 $2,935.41 $2,930.66 0
12:51 PM $2,930.46 Up $6.87 $2,930.46 $2,923.85 0
12:50 PM $2,923.59 Down $ -1.38 $2,925.73 $2,923.10 0
12:49 PM $2,924.97 Up $2.43 $2,925.21 $2,918.32 0
12:48 PM $2,922.54 Down $ -2.93 $2,925.93 $2,920.36 0
12:47 PM $2,925.47 Up $0.25 $2,927.40 $2,924.30 0
12:46 PM $2,925.22 Up $2.78 $2,926.98 $2,921.92 0
12:45 PM $2,922.44 Down $ -9.66 $2,932.90 $2,922.39 0
12:44 PM $2,932.10 Down $ -1.58 $2,935.17 $2,929.90 0
12:43 PM $2,933.68 Down $ -5.75 $2,941.10 $2,933.51 0
12:42 PM $2,939.43 Down $ -1.65 $2,943.48 $2,939.10 0
12:41 PM $2,941.08 Up $2.95 $2,942.82 $2,937.13 0
12:40 PM $2,938.13 Up $3.36 $2,938.13 $2,934.19 0
12:39 PM $2,934.77 Down $ -3.49 $2,940.07 $2,934.02 0
12:38 PM $2,938.26 Down $ -1.86 $2,944.58 $2,936.92 0
12:37 PM $2,940.12 Up $10.41 $2,940.28 $2,928.53 0
12:36 PM $2,929.71 Down $ -2.37 $2,934.62 $2,928.33 0
12:35 PM $2,932.08 Down $ -2.56 $2,936.40 $2,930.58 0
12:34 PM $2,934.64 Up $0.54 $2,936.49 $2,931.20 0
12:33 PM $2,934.10 Down $ -3.24 $2,939.19 $2,934.10 0
12:32 PM $2,937.34 Up $5.58 $2,938.01 $2,929.88 0
12:31 PM $2,931.76 Down $ -4.11 $2,936.69 $2,930.66 0
12:30 PM $2,935.87 Up $6.82 $2,937.01 $2,929.16 0
12:29 PM $2,929.05 Up $2.49 $2,929.37 $2,925.24 0
12:28 PM $2,926.56 Up $3.74 $2,927.40 $2,922.21 0
12:27 PM $2,922.82 Up $0.79 $2,923.56 $2,921.70 0
12:26 PM $2,922.03 Up $4.77 $2,922.40 $2,917.37 0
12:25 PM $2,917.26 Up $1.02 $2,917.33 $2,912.95 0
12:24 PM $2,916.24 Down $ -3.66 $2,920.94 $2,916.24 0
12:23 PM $2,919.90 Down $ -0.42 $2,920.70 $2,919.25 0
12:22 PM $2,920.32 Down $ -2.62 $2,923.25 $2,918.29 0
12:21 PM $2,922.94 Up $3.56 $2,922.94 $2,919.35 0
12:20 PM $2,919.38 Up $4.13 $2,924.16 $2,915.81 0
12:19 PM $2,915.25 Up $5.07 $2,916.04 $2,909.84 0
12:18 PM $2,910.18 Up $2.76 $2,910.93 $2,907.40 0
12:17 PM $2,907.42 Up $2.19 $2,908.71 $2,905.15 0
12:16 PM $2,905.23 Down $ -3.44 $2,908.82 $2,904.94 0
12:15 PM $2,908.67 Down $ -3.00 $2,911.79 $2,905.35 0
12:14 PM $2,911.67 Down $ -2.68 $2,914.21 $2,911.04 0
12:13 PM $2,914.35 Up $2.42 $2,914.49 $2,912.09 0
12:12 PM $2,911.93 Down $ -4.14 $2,916.29 $2,911.66 0
12:11 PM $2,916.07 Up $2.92 $2,916.86 $2,913.06 0
12:10 PM $2,913.15 Up $0.22 $2,914.81 $2,911.58 0
12:09 PM $2,912.93 Up $1.04 $2,914.35 $2,910.19 0
12:08 PM $2,911.89 Down $ -5.58 $2,917.49 $2,911.69 0
12:07 PM $2,917.47 Down $ -1.00 $2,919.23 $2,916.48 0
12:06 PM $2,918.47 Up $2.13 $2,920.36 $2,913.38 0
12:05 PM $2,916.34 Up $6.42 $2,917.70 $2,909.81 0
12:04 PM $2,909.92 Up $2.92 $2,912.39 $2,906.87 0
12:03 PM $2,907.00 Up $3.06 $2,908.80 $2,900.60 0
12:02 PM $2,903.94 Down $ -7.34 $2,911.18 $2,903.77 0
12:01 PM $2,911.28 Down $ -2.43 $2,913.72 $2,908.79 0
12:00 PM $2,913.71 Down $ -3.39 $2,917.86 $2,913.38 0
11:59 AM $2,917.10 Up $1.06 $2,919.78 $2,912.74 0
11:58 AM $2,916.04 Down $ -0.40 $2,918.63 $2,915.33 0
11:57 AM $2,916.44 Up $6.60 $2,917.78 $2,909.72 0
11:56 AM $2,909.84 Down $ -6.99 $2,917.68 $2,906.94 0
11:55 AM $2,916.83 Up $0.75 $2,921.71 $2,914.31 0
11:54 AM $2,916.08 Up $1.96 $2,917.51 $2,913.99 0
11:53 AM $2,914.12 Down $ -2.91 $2,917.89 $2,913.39 0
11:52 AM $2,917.03 Down $ -6.46 $2,923.15 $2,916.72 0
11:51 AM $2,923.49 Down $ -10.70 $2,934.21 $2,923.49 0
11:50 AM $2,934.19 Up $3.79 $2,936.20 $2,930.42 0
11:49 AM $2,930.40 Up $0.23 $2,933.57 $2,929.35 0
11:48 AM $2,930.17 Down $ -3.28 $2,932.76 $2,925.49 0
11:47 AM $2,933.45 Down $ -2.59 $2,935.82 $2,930.44 0
11:46 AM $2,936.04 Down $ -6.83 $2,943.00 $2,936.04 0
11:45 AM $2,942.87 Down $ -8.57 $2,951.15 $2,942.55 0
11:44 AM $2,951.44 Down $ -7.31 $2,959.25 $2,951.44 0
11:43 AM $2,958.75 Up $10.32 $2,959.72 $2,948.42 0
11:42 AM $2,948.43 Up $6.12 $2,948.43 $2,939.78 0
11:41 AM $2,942.31 Up $4.99 $2,942.31 $2,936.88 0
11:40 AM $2,937.32 Up $3.98 $2,937.32 $2,931.84 0
11:39 AM $2,933.34 Up $4.66 $2,933.98 $2,928.81 0
11:38 AM $2,928.68 Up $1.95 $2,928.68 $2,924.46 0
11:37 AM $2,926.73 Up $6.33 $2,926.82 $2,920.54 0
11:36 AM $2,920.40 Up $4.55 $2,920.53 $2,915.72 0
11:35 AM $2,915.85 Down $ -2.83 $2,920.55 $2,915.11 0
11:34 AM $2,918.68 Up $0.76 $2,922.25 $2,917.98 0
11:33 AM $2,917.92 Down $ -3.21 $2,922.14 $2,917.92 0
11:32 AM $2,921.13 Up $3.49 $2,923.81 $2,917.91 0
11:31 AM $2,917.64 Up $4.83 $2,917.64 $2,912.92 0
11:30 AM $2,912.81 Up $0.04 $2,913.48 $2,910.80 0
11:29 AM $2,912.77 Up $6.22 $2,912.77 $2,906.71 0
11:28 AM $2,906.55 Up $0.25 $2,907.66 $2,906.15 0
11:27 AM $2,906.30 Up $1.49 $2,906.36 $2,903.98 0
11:26 AM $2,904.81 Up $2.36 $2,904.81 $2,899.05 0
11:25 AM $2,902.45 Down $ -5.73 $2,908.43 $2,902.45 0
11:24 AM $2,908.18 Up $3.47 $2,908.49 $2,904.64 0
11:23 AM $2,904.71 Up $2.66 $2,904.88 $2,899.10 0
11:22 AM $2,902.05 Down $ -6.42 $2,909.10 $2,901.17 0
11:21 AM $2,908.47 Up $1.77 $2,909.01 $2,906.48 0
11:20 AM $2,906.70 Up $1.77 $2,908.67 $2,904.18 0
11:19 AM $2,904.93 Up $5.22 $2,905.08 $2,898.74 0
11:18 AM $2,899.71 Up $2.30 $2,899.85 $2,895.05 0
11:17 AM $2,897.41 Down $ -2.38 $2,900.86 $2,895.94 0
11:16 AM $2,899.79 Up $2.77 $2,899.79 $2,895.31 0
11:15 AM $2,897.02 Up $5.86 $2,897.02 $2,889.83 0
11:14 AM $2,891.16 Up $3.66 $2,891.16 $2,884.01 0
11:13 AM $2,887.50 Down $ -2.55 $2,890.66 $2,883.82 0
11:12 AM $2,890.05 Up $2.96 $2,894.58 $2,886.60 0
11:11 AM $2,887.09 Up $2.40 $2,887.25 $2,884.32 0
11:10 AM $2,884.69 Up $6.27 $2,885.25 $2,878.62 0
11:09 AM $2,878.42 Up $0.38 $2,878.60 $2,875.84 0
11:08 AM $2,878.04 Down $ -3.16 $2,881.61 $2,877.75 0
11:07 AM $2,881.20 Up $0.43 $2,883.22 $2,879.69 0
11:06 AM $2,880.77 Down $ -3.68 $2,885.08 $2,880.72 0
11:05 AM $2,884.45 Down $ -5.93 $2,890.05 $2,884.15 0
11:04 AM $2,890.38 Up $1.26 $2,893.83 $2,889.35 0
11:03 AM $2,889.12 Up $1.50 $2,893.38 $2,886.68 0
11:02 AM $2,887.62 Down $ -1.65 $2,889.07 $2,883.77 0
11:01 AM $2,889.27 Down $ -7.12 $2,898.06 $2,889.27 0
11:00 AM $2,896.39 Down $ -3.51 $2,901.19 $2,896.14 0
10:59 AM $2,899.90 Up $4.58 $2,902.21 $2,895.75 0
10:58 AM $2,895.32 Down $ -1.85 $2,896.69 $2,892.91 0
10:57 AM $2,897.17 Up $5.08 $2,898.35 $2,891.91 0
10:56 AM $2,892.09 Down $ -3.78 $2,899.14 $2,892.09 0
10:55 AM $2,895.87 Down $ -7.53 $2,903.73 $2,895.87 0
10:54 AM $2,903.40 Up $6.30 $2,903.55 $2,897.20 0
10:53 AM $2,897.10 Up $6.34 $2,897.23 $2,888.88 0
10:52 AM $2,890.76 Up $4.64 $2,890.76 $2,886.28 0
10:51 AM $2,886.12 Up $7.96 $2,886.12 $2,878.14 0
10:50 AM $2,878.16 Up $3.40 $2,878.86 $2,873.35 0
10:49 AM $2,874.76 Up $1.86 $2,875.92 $2,872.52 0
10:48 AM $2,872.90 Down $ -8.40 $2,881.38 $2,871.42 0
10:47 AM $2,881.30 Up $7.12 $2,881.30 $2,872.82 0
10:46 AM $2,874.18 Down $ -0.83 $2,874.53 $2,871.28 0
10:45 AM $2,875.01 Up $2.23 $2,876.94 $2,872.98 0
10:44 AM $2,872.78 Down $ -2.64 $2,877.38 $2,872.37 0
10:43 AM $2,875.42 Up $0.68 $2,875.42 $2,870.80 0
10:42 AM $2,874.74 Down $ -2.12 $2,877.39 $2,874.54 0
10:41 AM $2,876.86 Down $ -0.35 $2,880.80 $2,876.76 0
10:40 AM $2,877.21 Up $0.55 $2,880.35 $2,876.93 0
10:39 AM $2,876.66 Down $ -0.55 $2,878.43 $2,872.76 0
10:38 AM $2,877.21 Down $ -6.83 $2,884.25 $2,877.21 0
10:37 AM $2,884.04 Up $4.52 $2,884.14 $2,878.05 0
10:36 AM $2,879.52 Down $ -1.00 $2,880.63 $2,875.50 0
10:35 AM $2,880.52 Down $ -0.45 $2,887.15 $2,880.46 0
10:34 AM $2,880.97 Up $3.27 $2,881.29 $2,874.43 0
10:33 AM $2,877.70 Up $5.59 $2,880.38 $2,870.47 0
10:32 AM $2,872.11 Up $4.00 $2,872.11 $2,866.16 0
10:31 AM $2,868.11 Down $ -1.24 $2,870.69 $2,867.88 0
10:30 AM $2,869.35 Up $3.42 $2,871.27 $2,863.69 0
10:29 AM $2,865.93 Down $ -14.79 $2,880.60 $2,864.77 0
10:28 AM $2,880.72 Up $2.35 $2,883.87 $2,876.27 0
10:27 AM $2,878.37 Down $ -3.08 $2,884.61 $2,877.60 0
10:26 AM $2,881.45 Down $ -7.63 $2,889.58 $2,881.45 0
10:25 AM $2,889.08 Up $9.58 $2,889.08 $2,879.60 0
10:24 AM $2,879.50 Down $ -0.72 $2,881.14 $2,878.10 0
10:23 AM $2,880.22 Down $ -0.06 $2,881.52 $2,876.64 0
10:22 AM $2,880.28 Down $ -7.45 $2,886.97 $2,877.00 0
10:21 AM $2,887.73 Down $ -0.07 $2,890.10 $2,887.28 0
10:20 AM $2,887.80 Up $2.29 $2,888.13 $2,885.76 0
10:19 AM $2,885.51 Down $ -4.59 $2,890.86 $2,883.83 0
10:18 AM $2,890.10 Down $ -2.59 $2,892.40 $2,887.49 0
10:17 AM $2,892.69 Up $8.08 $2,892.97 $2,883.60 0
10:16 AM $2,884.61 Up $4.35 $2,887.72 $2,879.46 0
10:15 AM $2,880.26 Up $11.83 $2,880.54 $2,865.38 0
10:14 AM $2,868.43 Up $0.34 $2,868.46 $2,863.15 0
10:13 AM $2,868.09 Up $0.73 $2,871.20 $2,865.57 0
10:12 AM $2,867.36 Down $ -1.70 $2,869.58 $2,865.33 0
10:11 AM $2,869.06 Down $ -2.78 $2,872.10 $2,868.18 0
10:10 AM $2,871.84 Down $ -2.21 $2,876.67 $2,869.47 0
10:09 AM $2,874.05 Up $5.42 $2,875.15 $2,868.85 0
10:08 AM $2,868.63 Down $ -3.16 $2,871.86 $2,864.84 0
10:07 AM $2,871.79 Up $2.96 $2,872.49 $2,865.70 0
10:06 AM $2,868.83 Down $ -8.25 $2,879.77 $2,868.83 0
10:05 AM $2,877.08 Up $20.73 $2,877.08 $2,855.84 0
10:04 AM $2,856.35 Down $ -4.65 $2,862.51 $2,856.16 0
10:03 AM $2,861.00 Down $ -1.87 $2,863.72 $2,858.80 0
10:02 AM $2,862.87 Down $ -12.18 $2,874.46 $2,862.57 0
10:01 AM $2,875.05 Up $0.21 $2,875.96 $2,871.35 0
10:00 AM $2,874.84 Down $ -2.62 $2,876.26 $2,873.33 0
09:59 AM $2,877.46 Up $1.78 $2,878.63 $2,873.86 0
09:58 AM $2,875.68 Up $6.64 $2,875.77 $2,868.17 0
09:57 AM $2,869.04 Down $ -6.99 $2,882.04 $2,869.04 0
09:56 AM $2,876.03 Down $ -2.58 $2,882.79 $2,875.75 0
09:55 AM $2,878.61 Down $ -8.36 $2,886.43 $2,876.02 0
09:54 AM $2,886.97 Down $ -4.11 $2,891.41 $2,883.35 0
09:53 AM $2,891.08 Down $ -4.34 $2,895.17 $2,887.50 0
09:52 AM $2,895.42 Down $ -2.18 $2,901.50 $2,895.42 0
09:51 AM $2,897.60 Up $3.16 $2,900.38 $2,894.31 0
09:50 AM $2,894.44 Down $ -5.97 $2,903.92 $2,893.46 0
09:49 AM $2,900.41 Down $ -3.64 $2,909.61 $2,900.24 0
09:48 AM $2,904.05 Down $ -5.54 $2,911.12 $2,904.05 0
09:47 AM $2,909.59 Down $ -0.69 $2,909.72 $2,901.28 0
09:46 AM $2,910.28 Up $12.14 $2,910.28 $2,895.60 0
09:45 AM $2,898.14 Down $ -8.84 $2,904.96 $2,896.85 0
09:44 AM $2,906.98 Down $ -14.96 $2,921.82 $2,906.98 0
09:43 AM $2,921.94 Down $ -2.42 $2,926.72 $2,920.24 0
09:42 AM $2,924.36 Up $3.63 $2,928.68 $2,921.00 0
09:41 AM $2,920.73 Up $5.13 $2,921.90 $2,916.60 0
09:40 AM $2,915.60 Down $ -7.38 $2,922.87 $2,913.72 0
09:39 AM $2,922.98 Up $0.42 $2,926.66 $2,922.21 0
09:38 AM $2,922.56 Down $ -0.08 $2,922.56 $2,916.66 0
09:37 AM $2,922.64 Down $ -4.39 $2,925.60 $2,920.03 0
09:36 AM $2,927.03 Up $8.95 $2,929.32 $2,919.47 0
09:35 AM $2,918.08 Up $2.36 $2,918.08 $2,914.99 0
09:34 AM $2,915.72 Up $11.28 $2,917.63 $2,903.23 0
09:33 AM $2,904.44 Down $ -5.90 $2,913.47 $2,903.24 0
09:32 AM $2,910.34 Up $6.68 $2,910.69 $2,902.96 0
09:31 AM $2,903.66 Up $7.30 $2,903.66 $2,894.54 0
09:30 AM $2,896.36 Down $ -82.40 $2,916.90 $2,884.84 0
Previous close $2,978.76

One month history

Date Closing Opening High Low Volume
27/02/2020 $2,978.76 $3,079.64 $3,093.05 $2,977.39 0
26/02/2020 $3,116.39 $3,145.14 $3,148.72 $3,108.99 0
25/02/2020 $3,128.21 $3,172.59 $3,178.50 $3,118.77 0
24/02/2020 $3,225.89 $3,226.02 $3,253.58 $3,214.65 0
21/02/2020 $3,337.75 $3,342.14 $3,344.96 $3,328.45 0
20/02/2020 $3,373.23 $3,359.92 $3,375.05 $3,357.83 0
19/02/2020 $3,386.15 $3,390.65 $3,393.52 $3,385.08 0
18/02/2020 $3,370.29 $3,364.89 $3,375.01 $3,363.30 0
14/02/2020 $3,380.16 $3,371.72 $3,380.16 $3,366.15 0
13/02/2020 $3,373.94 $3,376.25 $3,385.09 $3,371.96 0
12/02/2020 $3,379.45 $3,375.43 $3,381.47 $3,370.63 0
11/02/2020 $3,357.75 $3,367.89 $3,369.85 $3,352.72 0
10/02/2020 $3,352.09 $3,335.92 $3,352.26 $3,335.54 0
07/02/2020 $3,327.71 $3,337.73 $3,337.73 $3,322.12 0
06/02/2020 $3,345.78 $3,347.06 $3,347.96 $3,341.20 0
05/02/2020 $3,334.69 $3,326.19 $3,337.58 $3,323.20 0
04/02/2020 $3,297.59 $3,304.29 $3,306.92 $3,295.92 0
03/02/2020 $3,248.92 $3,255.33 $3,256.71 $3,246.02 0
31/01/2020 $3,225.52 $3,233.64 $3,238.46 $3,214.68 0
30/01/2020 $3,283.66 $3,249.72 $3,285.91 $3,247.78 0
29/01/2020 $3,273.40 $3,285.87 $3,293.47 $3,273.17 0
28/01/2020 $3,276.24 $3,279.09 $3,285.78 $3,274.19 0
27/01/2020 $3,243.63 $3,254.57 $3,258.37 $3,242.49 0
24/01/2020 $3,295.47 $3,305.72 $3,305.77 $3,281.53 0
23/01/2020 $3,325.54 $3,311.08 $3,326.88 $3,310.24 0
22/01/2020 $3,321.75 $3,329.80 $3,332.18 $3,320.04 0
21/01/2020 $3,320.79 $3,328.24 $3,329.14 $3,316.61 0
17/01/2020 $3,329.62 $3,323.42 $3,329.88 $3,321.24 0
16/01/2020 $3,316.81 $3,307.31 $3,317.11 $3,306.55 0
15/01/2020 $3,289.29 $3,289.79 $3,294.78 $3,280.69 0
Graphs are not available, please refer to the detailed table