S&P 500 Index

4,486.46 Up 15.09 (0.34 %)

Delayed : 2021/10/18 17:05:37

  • Previous close $4,471.37
  • Opening $4,463.72
  • Price Bid $4,438.53
  • Price Ask $4,438.53
  • Size Bid N/A
  • Size Ask N/A
  • Today High $4,488.75
  • Today Low $4,447.47
  • 52 Weeks High $4,545.85
  • 52 Weeks Low $3,233.94
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $4,486.39 Down $ -0.18 $4,486.39 $4,486.26 0
03:59 PM $4,486.57 Down $ -0.45 $4,487.65 $4,486.08 0
03:58 PM $4,487.02 Up $0.73 $4,487.08 $4,485.50 0
03:57 PM $4,486.29 Up $0.39 $4,486.44 $4,485.57 0
03:56 PM $4,485.90 Down $ -1.21 $4,487.43 $4,485.85 0
03:55 PM $4,487.11 Down $ -0.38 $4,487.64 $4,486.67 0
03:54 PM $4,487.49 Up $0.03 $4,488.11 $4,487.33 0
03:53 PM $4,487.46 Up $0.03 $4,487.71 $4,487.21 0
03:52 PM $4,487.43 Up $2.50 $4,487.43 $4,485.01 0
03:51 PM $4,484.93 Down $ -2.76 $4,487.81 $4,484.14 0
03:50 PM $4,487.69 Up $2.44 $4,488.75 $4,485.36 0
03:49 PM $4,485.25 Up $1.89 $4,485.25 $4,483.34 0
03:48 PM $4,483.36 Down $ -0.13 $4,483.70 $4,482.98 0
03:47 PM $4,483.49 Down $ -1.96 $4,485.49 $4,483.49 0
03:46 PM $4,485.45 Up $0.28 $4,486.40 $4,485.13 0
03:45 PM $4,485.17 Up $2.07 $4,485.21 $4,482.83 0
03:44 PM $4,483.10 Down $ -0.08 $4,483.27 $4,482.80 0
03:43 PM $4,483.18 Up $0.53 $4,483.40 $4,482.51 0
03:42 PM $4,482.65 Down $ -1.43 $4,484.11 $4,482.51 0
03:41 PM $4,484.08 Down $ -0.34 $4,484.44 $4,483.83 0
03:40 PM $4,484.42 Up $0.81 $4,484.74 $4,483.27 0
03:39 PM $4,483.61 Up $1.00 $4,483.68 $4,482.61 0
03:38 PM $4,482.61 Down $ -0.10 $4,482.77 $4,482.37 0
03:37 PM $4,482.71 Down $ -0.60 $4,483.41 $4,482.38 0
03:36 PM $4,483.31 Up $0.04 $4,483.80 $4,483.19 0
03:35 PM $4,483.27 Up $0.65 $4,483.27 $4,482.29 0
03:34 PM $4,482.62 Down $ -0.64 $4,483.35 $4,482.62 0
03:33 PM $4,483.26 Down $ -1.09 $4,484.59 $4,483.26 0
03:32 PM $4,484.35 Up $0.06 $4,484.63 $4,484.16 0
03:31 PM $4,484.29 Up $0.49 $4,484.61 $4,483.79 0
03:30 PM $4,483.80 Down $ -0.50 $4,484.30 $4,483.33 0
03:29 PM $4,484.30 Up $0.39 $4,484.40 $4,483.78 0
03:28 PM $4,483.91 Up $0.38 $4,484.14 $4,483.54 0
03:27 PM $4,483.53 Up $0.19 $4,483.60 $4,483.12 0
03:26 PM $4,483.34 Down $ -0.14 $4,483.48 $4,482.53 0
03:25 PM $4,483.48 Down $ -1.96 $4,485.46 $4,483.17 0
03:24 PM $4,485.44 Down $ -1.33 $4,486.76 $4,485.38 0
03:23 PM $4,486.77 Up $0.58 $4,486.95 $4,486.14 0
03:22 PM $4,486.19 Up $0.31 $4,486.27 $4,485.73 0
03:21 PM $4,485.88 Up $0.71 $4,486.09 $4,485.14 0
03:20 PM $4,485.17 Down $ -0.08 $4,485.25 $4,485.09 0
03:19 PM $4,485.25 Up $0.70 $4,485.27 $4,484.59 0
03:18 PM $4,484.55 Up $0.56 $4,484.55 $4,483.99 0
03:17 PM $4,483.99 Down $ -0.64 $4,484.96 $4,483.94 0
03:16 PM $4,484.63 Up $0.43 $4,484.68 $4,483.96 0
03:15 PM $4,484.20 Up $0.64 $4,484.20 $4,483.18 0
03:14 PM $4,483.56 Up $0.35 $4,483.67 $4,483.22 0
03:13 PM $4,483.21 Down $ -1.78 $4,484.92 $4,483.21 0
03:12 PM $4,484.99 Up $0.62 $4,485.29 $4,484.32 0
03:11 PM $4,484.37 Up $1.41 $4,484.46 $4,482.94 0
03:10 PM $4,482.96 Up $0.68 $4,483.09 $4,482.28 0
03:09 PM $4,482.28 Up $0.43 $4,482.28 $4,481.77 0
03:08 PM $4,481.85 Down $ -0.33 $4,482.25 $4,481.69 0
03:07 PM $4,482.18 Down $ -0.50 $4,482.75 $4,482.15 0
03:06 PM $4,482.68 Up $0.23 $4,482.79 $4,482.31 0
03:05 PM $4,482.45 Down $ -0.32 $4,482.82 $4,482.36 0
03:04 PM $4,482.77 Up $0.76 $4,482.96 $4,482.05 0
03:03 PM $4,482.01 Up $0.43 $4,482.27 $4,481.57 0
03:02 PM $4,481.58 Down $ -0.59 $4,482.27 $4,481.58 0
03:01 PM $4,482.17 Down $ -1.03 $4,483.27 $4,481.89 0
03:00 PM $4,483.20 Up $0.15 $4,483.41 $4,482.85 0
02:59 PM $4,483.05 Down $ -0.74 $4,483.81 $4,483.02 0
02:58 PM $4,483.79 Up $0.15 $4,484.32 $4,483.63 0
02:57 PM $4,483.64 Up $0.23 $4,483.68 $4,483.35 0
02:56 PM $4,483.41 Down $ -0.11 $4,483.55 $4,483.30 0
02:55 PM $4,483.52 Up $0.27 $4,483.52 $4,483.15 0
02:54 PM $4,483.25 Up $0.38 $4,483.53 $4,482.85 0
02:53 PM $4,482.87 Up $0.06 $4,483.06 $4,482.50 0
02:52 PM $4,482.81 Up $0.29 $4,482.85 $4,482.14 0
02:51 PM $4,482.52 Up $0.05 $4,482.56 $4,482.20 0
02:50 PM $4,482.47 Up $0.99 $4,482.55 $4,481.39 0
02:49 PM $4,481.48 Up $0.57 $4,481.63 $4,480.90 0
02:48 PM $4,480.91 Up $0.41 $4,480.91 $4,480.23 0
02:47 PM $4,480.50 Down $ -0.29 $4,480.86 $4,480.50 0
02:46 PM $4,480.79 Down $ -0.29 $4,481.08 $4,480.54 0
02:45 PM $4,481.08 Up $0.09 $4,481.19 $4,480.90 0
02:44 PM $4,480.99 Down $ -0.12 $4,481.44 $4,480.87 0
02:43 PM $4,481.11 Up $0.08 $4,481.15 $4,480.64 0
02:42 PM $4,481.03 Up $0.35 $4,481.23 $4,480.68 0
02:41 PM $4,480.68 Down $ -0.04 $4,480.75 $4,480.50 0
02:40 PM $4,480.72 Up $0.71 $4,480.74 $4,480.00 0
02:39 PM $4,480.01 Down $ -0.06 $4,480.14 $4,479.94 0
02:38 PM $4,480.07 Up $0.58 $4,480.07 $4,479.35 0
02:37 PM $4,479.49 Down $ -1.03 $4,480.50 $4,479.36 0
02:36 PM $4,480.52 Down $ -0.17 $4,480.92 $4,480.52 0
02:35 PM $4,480.69 Down $ -0.28 $4,481.64 $4,480.65 0
02:34 PM $4,480.97 Down $ -0.11 $4,481.23 $4,480.83 0
02:33 PM $4,481.08 Down $ -0.29 $4,481.38 $4,480.66 0
02:32 PM $4,481.37 Down $ -0.05 $4,481.46 $4,481.01 0
02:31 PM $4,481.42 Up $1.87 $4,481.42 $4,479.54 0
02:30 PM $4,479.55 Down $ -1.11 $4,480.68 $4,479.54 0
02:29 PM $4,480.66 Up $0.70 $4,480.66 $4,479.95 0
02:28 PM $4,479.96 Up $1.09 $4,480.06 $4,478.84 0
02:27 PM $4,478.87 Up $0.46 $4,479.05 $4,478.40 0
02:26 PM $4,478.41 Down $ -1.30 $4,479.75 $4,478.41 0
02:25 PM $4,479.71 Up $0.08 $4,479.71 $4,479.35 0
02:24 PM $4,479.63 Down $ -0.19 $4,479.81 $4,479.56 0
02:23 PM $4,479.82 Up $0.18 $4,479.82 $4,479.53 0
02:22 PM $4,479.64 Down $ -0.33 $4,480.06 $4,479.50 0
02:21 PM $4,479.97 Up $0.05 $4,480.14 $4,479.81 0
02:20 PM $4,479.92 Down $ -0.40 $4,480.29 $4,479.90 0
02:19 PM $4,480.32 Up $0.17 $4,480.59 $4,480.04 0
02:18 PM $4,480.15 Down $ -0.13 $4,480.29 $4,479.90 0
02:17 PM $4,480.28 Down $ -0.08 $4,480.58 $4,480.02 0
02:16 PM $4,480.36 Up $0.88 $4,480.36 $4,479.46 0
02:15 PM $4,479.48 Down $ -0.16 $4,479.64 $4,479.21 0
02:14 PM $4,479.64 Down $ -0.59 $4,480.47 $4,479.64 0
02:13 PM $4,480.23 Down $ -0.33 $4,480.57 $4,479.79 0
02:12 PM $4,480.56 Up $0.17 $4,480.60 $4,479.74 0
02:11 PM $4,480.39 Up $0.36 $4,480.61 $4,480.00 0
02:10 PM $4,480.03 Down $ -0.31 $4,480.42 $4,479.98 0
02:09 PM $4,480.34 Down $ -0.30 $4,480.84 $4,480.15 0
02:08 PM $4,480.64 Up $0.07 $4,480.76 $4,480.47 0
02:07 PM $4,480.57 Up $0.14 $4,480.65 $4,480.22 0
02:06 PM $4,480.43 Down $ -0.55 $4,481.02 $4,480.42 0
02:05 PM $4,480.98 Up $0.28 $4,481.13 $4,480.70 0
02:04 PM $4,480.70 Up $0.18 $4,480.72 $4,480.07 0
02:03 PM $4,480.52 Up $1.25 $4,480.64 $4,479.27 0
02:02 PM $4,479.27 Up $0.15 $4,479.43 $4,478.79 0
02:01 PM $4,479.12 Down $ -0.47 $4,479.98 $4,479.12 0
02:00 PM $4,479.59 Down $ -0.71 $4,480.31 $4,479.48 0
01:59 PM $4,480.30 Down $ -0.61 $4,480.88 $4,480.25 0
01:58 PM $4,480.91 Up $0.27 $4,480.92 $4,480.53 0
01:57 PM $4,480.64 Down $ -0.53 $4,481.32 $4,480.55 0
01:56 PM $4,481.17 Up $0.57 $4,481.17 $4,480.36 0
01:55 PM $4,480.60 Down $ -0.69 $4,481.33 $4,480.55 0
01:54 PM $4,481.29 Down $ -0.43 $4,481.81 $4,481.29 0
01:53 PM $4,481.72 Down $ -0.13 $4,482.07 $4,481.70 0
01:52 PM $4,481.85 Down $ -0.18 $4,482.08 $4,481.79 0
01:51 PM $4,482.03 Up $1.17 $4,482.12 $4,480.68 0
01:50 PM $4,480.86 Up $0.21 $4,480.92 $4,480.60 0
01:49 PM $4,480.65 Down $ -0.09 $4,481.28 $4,480.65 0
01:48 PM $4,480.74 Up $0.26 $4,480.74 $4,480.38 0
01:47 PM $4,480.48 Down $ -0.21 $4,480.70 $4,480.33 0
01:46 PM $4,480.69 Down $ -0.09 $4,480.88 $4,480.58 0
01:45 PM $4,480.78 Down $ -0.03 $4,481.22 $4,480.78 0
01:44 PM $4,480.81 Up $0.68 $4,480.81 $4,480.11 0
01:43 PM $4,480.13 Down $ -0.19 $4,480.56 $4,479.98 0
01:42 PM $4,480.32 Down $ -0.47 $4,480.87 $4,480.28 0
01:41 PM $4,480.79 Up $0.08 $4,481.07 $4,480.60 0
01:40 PM $4,480.71 Down $ -1.14 $4,481.85 $4,480.71 0
01:39 PM $4,481.85 Down $ -0.45 $4,482.35 $4,481.83 0
01:38 PM $4,482.30 Up $0.17 $4,482.31 $4,482.06 0
01:37 PM $4,482.13 Down $ -0.45 $4,482.72 $4,482.11 0
01:36 PM $4,482.58 Up $0.18 $4,482.72 $4,482.43 0
01:35 PM $4,482.40 Down $ -0.29 $4,482.78 $4,482.12 0
01:34 PM $4,482.69 Up $0.43 $4,482.83 $4,482.21 0
01:33 PM $4,482.26 Down $ -0.38 $4,482.71 $4,482.26 0
01:32 PM $4,482.64 Up $0.35 $4,482.82 $4,482.25 0
01:31 PM $4,482.29 Down $ -0.32 $4,482.56 $4,482.29 0
01:30 PM $4,482.61 Up $0.62 $4,482.64 $4,481.94 0
01:29 PM $4,481.99 Down $ -0.11 $4,482.17 $4,481.86 0
01:28 PM $4,482.10 Down $ -0.42 $4,482.52 $4,481.99 0
01:27 PM $4,482.52 Up $0.47 $4,482.72 $4,482.08 0
01:26 PM $4,482.05 Up $0.41 $4,482.19 $4,481.54 0
01:25 PM $4,481.64 Down $ -0.47 $4,482.10 $4,481.59 0
01:24 PM $4,482.11 Up $0.45 $4,482.19 $4,481.66 0
01:23 PM $4,481.66 Down $ -0.21 $4,481.94 $4,481.57 0
01:22 PM $4,481.87 Up $0.61 $4,481.87 $4,481.21 0
01:21 PM $4,481.26 Down $ -0.60 $4,482.02 $4,481.23 0
01:20 PM $4,481.86 Down $ -0.05 $4,482.04 $4,481.54 0
01:19 PM $4,481.91 Up $0.07 $4,482.05 $4,481.67 0
01:18 PM $4,481.84 Down $ -0.71 $4,482.58 $4,481.81 0
01:17 PM $4,482.55 Up $0.81 $4,482.61 $4,481.68 0
01:16 PM $4,481.74 Up $0.80 $4,481.80 $4,480.86 0
01:15 PM $4,480.94 Up $0.73 $4,481.04 $4,480.19 0
01:14 PM $4,480.21 Down $ -0.06 $4,480.38 $4,480.10 0
01:13 PM $4,480.27 Up $0.12 $4,480.27 $4,480.12 0
01:12 PM $4,480.15 Up $0.33 $4,480.15 $4,479.82 0
01:11 PM $4,479.82 Down $ -0.35 $4,480.20 $4,479.70 0
01:10 PM $4,480.17 Up $0.55 $4,480.39 $4,479.54 0
01:09 PM $4,479.62 Down $ -0.08 $4,479.70 $4,479.41 0
01:08 PM $4,479.70 Up $0.08 $4,479.82 $4,479.55 0
01:07 PM $4,479.62 Down $ -0.21 $4,479.75 $4,479.34 0
01:06 PM $4,479.83 Up $0.58 $4,479.91 $4,479.24 0
01:05 PM $4,479.25 Down $ -0.62 $4,479.88 $4,479.19 0
01:04 PM $4,479.87 Up $0.71 $4,480.03 $4,479.15 0
01:03 PM $4,479.16 Down $ -0.53 $4,479.68 $4,479.01 0
01:02 PM $4,479.69 Down $ -0.08 $4,479.86 $4,479.63 0
01:01 PM $4,479.77 Down $ -0.39 $4,480.18 $4,479.42 0
01:00 PM $4,480.16 Up $0.85 $4,480.16 $4,479.24 0
12:59 PM $4,479.31 Down $ -0.01 $4,479.53 $4,479.24 0
12:58 PM $4,479.32 Down $ -0.08 $4,479.43 $4,478.85 0
12:57 PM $4,479.40 Up $0.75 $4,479.40 $4,478.66 0
12:56 PM $4,478.65 Up $0.57 $4,478.65 $4,478.01 0
12:55 PM $4,478.08 Down $ -0.62 $4,478.88 $4,477.83 0
12:54 PM $4,478.70 Down $ -0.15 $4,478.90 $4,478.66 0
12:53 PM $4,478.85 Up $0.03 $4,478.85 $4,478.42 0
12:52 PM $4,478.82 Up $0.44 $4,479.04 $4,478.16 0
12:51 PM $4,478.38 Down $ -0.53 $4,478.92 $4,478.28 0
12:50 PM $4,478.91 Down $ -0.35 $4,479.29 $4,478.63 0
12:49 PM $4,479.26 Up $0.26 $4,479.56 $4,478.93 0
12:48 PM $4,479.00 Down $ -1.09 $4,479.96 $4,479.00 0
12:47 PM $4,480.09 Up $0.19 $4,480.25 $4,479.85 0
12:46 PM $4,479.90 Down $ -0.23 $4,480.10 $4,479.83 0
12:45 PM $4,480.13 Down $ -0.02 $4,480.15 $4,479.78 0
12:44 PM $4,480.15 Down $ -0.49 $4,480.64 $4,480.09 0
12:43 PM $4,480.64 Up $0.09 $4,480.64 $4,480.36 0
12:42 PM $4,480.55 Down $ -0.39 $4,481.02 $4,480.54 0
12:41 PM $4,480.94 Down $ -0.20 $4,481.50 $4,480.90 0
12:40 PM $4,481.14 Down $ -0.22 $4,481.49 $4,481.03 0
12:39 PM $4,481.36 Down $ -0.62 $4,481.97 $4,481.36 0
12:38 PM $4,481.98 Down $ -0.16 $4,482.48 $4,481.98 0
12:37 PM $4,482.14 Up $0.65 $4,482.16 $4,481.38 0
12:36 PM $4,481.49 Down $ -0.52 $4,481.90 $4,481.48 0
12:35 PM $4,482.01 Down $ -0.01 $4,482.25 $4,482.01 0
12:34 PM $4,482.02 Up $0.67 $4,482.04 $4,481.27 0
12:33 PM $4,481.35 Down $ -0.16 $4,481.52 $4,481.21 0
12:32 PM $4,481.51 Down $ -0.31 $4,482.06 $4,481.35 0
12:31 PM $4,481.82 Up $0.87 $4,481.85 $4,480.77 0
12:30 PM $4,480.95 Down $ -0.20 $4,481.16 $4,480.65 0
12:29 PM $4,481.15 Up $1.22 $4,481.18 $4,479.97 0
12:28 PM $4,479.93 Up $0.04 $4,480.10 $4,479.82 0
12:27 PM $4,479.89 Down $ -0.43 $4,480.34 $4,479.89 0
12:26 PM $4,480.32 Up $0.56 $4,480.79 $4,479.80 0
12:25 PM $4,479.76 Down $ -1.31 $4,481.07 $4,479.73 0
12:24 PM $4,481.07 Down $ -0.65 $4,481.74 $4,481.05 0
12:23 PM $4,481.72 Down $ -0.32 $4,482.16 $4,481.66 0
12:22 PM $4,482.04 Up $0.56 $4,482.04 $4,481.31 0
12:21 PM $4,481.48 Up $0.24 $4,481.50 $4,480.89 0
12:20 PM $4,481.24 Down $ -0.70 $4,482.11 $4,481.21 0
12:19 PM $4,481.94 Up $0.13 $4,482.00 $4,481.79 0
12:18 PM $4,481.81 Down $ -0.20 $4,482.10 $4,481.58 0
12:17 PM $4,482.01 Down $ -0.66 $4,482.70 $4,481.99 0
12:16 PM $4,482.67 Up $0.18 $4,482.75 $4,482.41 0
12:15 PM $4,482.49 Up $0.00 $4,482.83 $4,482.44 0
12:14 PM $4,482.49 Up $0.40 $4,482.63 $4,481.81 0
12:13 PM $4,482.09 Down $ -0.79 $4,483.03 $4,482.09 0
12:12 PM $4,482.88 Down $ -0.18 $4,483.19 $4,482.71 0
12:11 PM $4,483.06 Down $ -0.55 $4,483.78 $4,482.90 0
12:10 PM $4,483.61 Up $0.51 $4,483.64 $4,483.11 0
12:09 PM $4,483.10 Down $ -0.41 $4,483.51 $4,482.87 0
12:08 PM $4,483.51 Up $0.68 $4,483.56 $4,482.79 0
12:07 PM $4,482.83 Up $0.45 $4,482.83 $4,482.37 0
12:06 PM $4,482.38 Up $0.46 $4,482.50 $4,482.00 0
12:05 PM $4,481.92 Down $ -0.22 $4,482.15 $4,481.80 0
12:04 PM $4,482.14 Down $ -0.15 $4,482.46 $4,482.13 0
12:03 PM $4,482.29 Down $ -0.27 $4,482.58 $4,482.27 0
12:02 PM $4,482.56 Up $0.71 $4,482.57 $4,481.81 0
12:01 PM $4,481.85 Up $0.56 $4,481.89 $4,481.29 0
12:00 PM $4,481.29 Down $ -0.48 $4,481.89 $4,480.98 0
11:59 AM $4,481.77 Down $ -0.29 $4,482.26 $4,481.67 0
11:58 AM $4,482.06 Down $ -0.39 $4,482.43 $4,481.74 0
11:57 AM $4,482.45 Down $ -0.54 $4,483.03 $4,482.19 0
11:56 AM $4,482.99 Up $0.91 $4,483.00 $4,482.06 0
11:55 AM $4,482.08 Down $ -0.67 $4,482.79 $4,481.96 0
11:54 AM $4,482.75 Up $0.52 $4,482.79 $4,482.19 0
11:53 AM $4,482.23 Up $0.30 $4,482.23 $4,481.91 0
11:52 AM $4,481.93 Up $0.98 $4,481.93 $4,480.66 0
11:51 AM $4,480.95 Up $0.02 $4,481.60 $4,480.90 0
11:50 AM $4,480.93 Up $0.38 $4,480.93 $4,480.48 0
11:49 AM $4,480.55 Up $0.41 $4,480.55 $4,479.98 0
11:48 AM $4,480.14 Down $ -0.35 $4,480.47 $4,480.00 0
11:47 AM $4,480.49 Up $0.06 $4,480.50 $4,479.88 0
11:46 AM $4,480.43 Up $1.92 $4,480.70 $4,478.54 0
11:45 AM $4,478.51 Up $0.58 $4,478.51 $4,477.93 0
11:44 AM $4,477.93 Down $ -0.48 $4,478.52 $4,477.93 0
11:43 AM $4,478.41 Up $0.22 $4,478.41 $4,478.03 0
11:42 AM $4,478.19 Up $0.22 $4,478.38 $4,477.92 0
11:41 AM $4,477.97 Down $ -0.19 $4,478.20 $4,477.86 0
11:40 AM $4,478.16 Up $0.10 $4,478.38 $4,478.01 0
11:39 AM $4,478.06 Down $ -0.20 $4,478.27 $4,478.02 0
11:38 AM $4,478.26 Down $ -0.43 $4,478.74 $4,477.89 0
11:37 AM $4,478.69 Down $ -0.73 $4,479.39 $4,478.68 0
11:36 AM $4,479.42 Up $0.25 $4,479.66 $4,478.94 0
11:35 AM $4,479.17 Down $ -0.39 $4,480.51 $4,479.17 0
11:34 AM $4,479.56 Down $ -0.06 $4,479.69 $4,479.12 0
11:33 AM $4,479.62 Up $1.02 $4,479.62 $4,478.61 0
11:32 AM $4,478.60 Up $0.18 $4,479.05 $4,478.42 0
11:31 AM $4,478.42 Up $0.02 $4,478.86 $4,478.12 0
11:30 AM $4,478.40 Down $ -0.73 $4,479.23 $4,478.28 0
11:29 AM $4,479.13 Down $ -1.40 $4,480.60 $4,479.13 0
11:28 AM $4,480.53 Down $ -0.39 $4,481.19 $4,480.51 0
11:27 AM $4,480.92 Down $ -1.07 $4,482.61 $4,480.91 0
11:26 AM $4,481.99 Up $0.02 $4,482.14 $4,481.88 0
11:25 AM $4,481.97 Down $ -0.51 $4,482.52 $4,481.97 0
11:24 AM $4,482.48 Down $ -0.79 $4,483.24 $4,482.20 0
11:23 AM $4,483.27 Up $0.40 $4,483.35 $4,482.84 0
11:22 AM $4,482.87 Up $0.26 $4,482.89 $4,482.35 0
11:21 AM $4,482.61 Up $1.98 $4,482.76 $4,480.58 0
11:20 AM $4,480.63 Down $ -0.14 $4,480.86 $4,480.24 0
11:19 AM $4,480.77 Up $2.34 $4,480.94 $4,478.49 0
11:18 AM $4,478.43 Up $0.52 $4,478.52 $4,477.74 0
11:17 AM $4,477.91 Down $ -0.18 $4,478.14 $4,477.64 0
11:16 AM $4,478.09 Up $0.72 $4,478.14 $4,477.30 0
11:15 AM $4,477.37 Up $0.61 $4,477.42 $4,476.39 0
11:14 AM $4,476.76 Down $ -0.97 $4,477.85 $4,476.76 0
11:13 AM $4,477.73 Down $ -0.24 $4,478.01 $4,477.61 0
11:12 AM $4,477.97 Up $0.74 $4,477.99 $4,477.23 0
11:11 AM $4,477.23 Up $1.16 $4,477.38 $4,475.67 0
11:10 AM $4,476.07 Down $ -0.50 $4,476.50 $4,475.89 0
11:09 AM $4,476.57 Down $ -0.33 $4,476.87 $4,476.46 0
11:08 AM $4,476.90 Down $ -0.61 $4,477.68 $4,476.89 0
11:07 AM $4,477.51 Up $1.24 $4,477.51 $4,476.13 0
11:06 AM $4,476.27 Up $1.52 $4,476.46 $4,474.74 0
11:05 AM $4,474.75 Up $0.84 $4,474.76 $4,473.89 0
11:04 AM $4,473.91 Up $1.02 $4,473.91 $4,472.78 0
11:03 AM $4,472.89 Up $0.05 $4,473.11 $4,472.80 0
11:02 AM $4,472.84 Up $0.54 $4,472.84 $4,472.27 0
11:01 AM $4,472.30 Down $ -0.12 $4,472.80 $4,471.83 0
11:00 AM $4,472.42 Up $0.29 $4,472.46 $4,472.12 0
10:59 AM $4,472.13 Up $0.48 $4,472.32 $4,471.57 0
10:58 AM $4,471.65 Down $ -0.06 $4,471.82 $4,471.42 0
10:57 AM $4,471.71 Up $0.71 $4,471.71 $4,471.02 0
10:56 AM $4,471.00 Down $ -0.64 $4,471.65 $4,470.81 0
10:55 AM $4,471.64 Up $0.23 $4,471.96 $4,471.18 0
10:54 AM $4,471.41 Up $0.35 $4,471.56 $4,471.05 0
10:53 AM $4,471.06 Down $ -0.30 $4,471.78 $4,471.06 0
10:52 AM $4,471.36 Up $0.67 $4,471.36 $4,470.58 0
10:51 AM $4,470.69 Down $ -1.40 $4,472.12 $4,470.69 0
10:50 AM $4,472.09 Up $0.00 $4,472.33 $4,471.23 0
10:49 AM $4,472.09 Up $0.94 $4,472.18 $4,471.22 0
10:48 AM $4,471.15 Up $0.46 $4,471.15 $4,470.58 0
10:47 AM $4,470.69 Down $ -1.31 $4,472.08 $4,470.65 0
10:46 AM $4,472.00 Down $ -0.25 $4,472.46 $4,471.84 0
10:45 AM $4,472.25 Down $ -0.23 $4,472.98 $4,472.21 0
10:44 AM $4,472.48 Up $0.69 $4,472.54 $4,471.71 0
10:43 AM $4,471.79 Up $0.44 $4,471.85 $4,470.78 0
10:42 AM $4,471.35 Down $ -1.44 $4,473.77 $4,471.35 0
10:41 AM $4,472.79 Up $1.36 $4,472.79 $4,471.67 0
10:40 AM $4,471.43 Up $1.72 $4,471.44 $4,469.65 0
10:39 AM $4,469.71 Up $0.01 $4,469.90 $4,469.33 0
10:38 AM $4,469.70 Up $1.94 $4,469.80 $4,467.69 0
10:37 AM $4,467.76 Up $0.13 $4,468.32 $4,467.50 0
10:36 AM $4,467.63 Up $0.90 $4,467.65 $4,466.54 0
10:35 AM $4,466.73 Down $ -1.61 $4,468.72 $4,466.73 0
10:34 AM $4,468.34 Down $ -0.03 $4,468.86 $4,468.08 0
10:33 AM $4,468.37 Up $1.58 $4,468.37 $4,466.80 0
10:32 AM $4,466.79 Down $ -3.78 $4,470.59 $4,466.45 0
10:31 AM $4,470.57 Up $0.31 $4,470.73 $4,470.30 0
10:30 AM $4,470.26 Down $ -0.54 $4,471.42 $4,469.82 0
10:29 AM $4,470.80 Up $0.29 $4,471.00 $4,470.46 0
10:28 AM $4,470.51 Up $0.95 $4,470.51 $4,469.61 0
10:27 AM $4,469.56 Down $ -0.49 $4,471.38 $4,469.50 0
10:26 AM $4,470.05 Up $1.39 $4,470.50 $4,468.80 0
10:25 AM $4,468.66 Up $0.38 $4,468.83 $4,467.92 0
10:24 AM $4,468.28 Up $0.99 $4,468.63 $4,467.16 0
10:23 AM $4,467.29 Down $ -0.77 $4,468.09 $4,466.73 0
10:22 AM $4,468.06 Up $1.63 $4,468.38 $4,466.40 0
10:21 AM $4,466.43 Up $0.88 $4,466.44 $4,465.51 0
10:20 AM $4,465.55 Down $ -1.96 $4,467.51 $4,465.28 0
10:19 AM $4,467.51 Up $1.18 $4,467.52 $4,466.33 0
10:18 AM $4,466.33 Down $ -0.84 $4,467.35 $4,466.18 0
10:17 AM $4,467.17 Down $ -0.82 $4,467.98 $4,466.87 0
10:16 AM $4,467.99 Down $ -0.17 $4,468.03 $4,467.26 0
10:15 AM $4,468.16 Down $ -2.32 $4,470.55 $4,468.00 0
10:14 AM $4,470.48 Up $0.36 $4,470.62 $4,469.80 0
10:13 AM $4,470.12 Up $0.71 $4,470.38 $4,468.15 0
10:12 AM $4,469.41 Down $ -0.41 $4,470.04 $4,469.15 0
10:11 AM $4,469.82 Up $0.90 $4,470.13 $4,468.84 0
10:10 AM $4,468.92 Down $ -1.95 $4,470.88 $4,468.81 0
10:09 AM $4,470.87 Down $ -0.02 $4,471.04 $4,470.64 0
10:08 AM $4,470.89 Up $0.54 $4,470.89 $4,469.89 0
10:07 AM $4,470.35 Up $1.01 $4,470.47 $4,469.17 0
10:06 AM $4,469.34 Down $ -0.67 $4,470.29 $4,469.34 0
10:05 AM $4,470.01 Up $0.84 $4,470.03 $4,468.66 0
10:04 AM $4,469.17 Up $1.35 $4,469.22 $4,467.65 0
10:03 AM $4,467.82 Up $0.41 $4,468.05 $4,467.12 0
10:02 AM $4,467.41 Down $ -0.98 $4,468.38 $4,466.77 0
10:01 AM $4,468.39 Up $1.09 $4,469.13 $4,467.55 0
10:00 AM $4,467.30 Up $0.91 $4,467.30 $4,466.13 0
09:59 AM $4,466.39 Down $ -0.73 $4,467.31 $4,465.97 0
09:58 AM $4,467.12 Up $0.13 $4,467.12 $4,466.08 0
09:57 AM $4,466.99 Down $ -1.03 $4,468.62 $4,466.99 0
09:56 AM $4,468.02 Up $2.15 $4,468.29 $4,465.98 0
09:55 AM $4,465.87 Up $1.51 $4,466.01 $4,464.11 0
09:54 AM $4,464.36 Down $ -0.95 $4,465.38 $4,463.92 0
09:53 AM $4,465.31 Up $1.83 $4,465.31 $4,463.41 0
09:52 AM $4,463.48 Down $ -2.86 $4,466.10 $4,462.79 0
09:51 AM $4,466.34 Down $ -0.40 $4,467.09 $4,466.20 0
09:50 AM $4,466.74 Up $2.39 $4,466.94 $4,464.48 0
09:49 AM $4,464.35 Down $ -0.84 $4,465.35 $4,463.85 0
09:48 AM $4,465.19 Up $2.28 $4,465.19 $4,462.88 0
09:47 AM $4,462.91 Up $1.12 $4,463.40 $4,461.97 0
09:46 AM $4,461.79 Up $0.60 $4,461.79 $4,459.91 0
09:45 AM $4,461.19 Up $1.28 $4,461.50 $4,460.07 0
09:44 AM $4,459.91 Up $0.24 $4,459.95 $4,458.77 0
09:43 AM $4,459.67 Up $1.89 $4,459.77 $4,457.44 0
09:42 AM $4,457.78 Up $2.56 $4,457.88 $4,454.90 0
09:41 AM $4,455.22 Up $5.45 $4,455.39 $4,449.65 0
09:40 AM $4,449.77 Up $0.30 $4,450.51 $4,448.94 0
09:39 AM $4,449.47 Up $0.65 $4,449.64 $4,447.62 0
09:38 AM $4,448.82 Up $1.09 $4,449.13 $4,447.69 0
09:37 AM $4,447.73 Down $ -0.86 $4,449.24 $4,447.60 0
09:36 AM $4,448.59 Up $1.10 $4,449.17 $4,447.62 0
09:35 AM $4,447.49 Down $ -2.91 $4,450.64 $4,447.47 0
09:34 AM $4,450.40 Down $ -2.97 $4,453.25 $4,450.40 0
09:33 AM $4,453.37 Down $ -0.59 $4,453.92 $4,451.84 0
09:32 AM $4,453.96 Up $0.75 $4,453.96 $4,452.48 0
09:31 AM $4,453.21 Up $0.65 $4,454.83 $4,452.54 0
09:30 AM $4,452.56 Down $ -18.81 $4,463.72 $4,452.35 0
Previous close $4,471.37

One month history

Date Closing Opening High Low Volume
15/10/2021 $4,471.37 $4,466.76 $4,475.82 $4,463.61 0
14/10/2021 $4,438.26 $4,434.42 $4,439.73 $4,429.61 0
13/10/2021 $4,363.80 $4,350.49 $4,372.87 $4,349.53 0
12/10/2021 $4,350.65 $4,355.42 $4,369.01 $4,342.09 0
11/10/2021 $4,361.19 $4,394.34 $4,394.34 $4,360.59 0
08/10/2021 $4,391.34 $4,396.02 $4,406.28 $4,386.22 0
07/10/2021 $4,399.76 $4,425.32 $4,425.82 $4,396.30 0
06/10/2021 $4,363.55 $4,315.10 $4,365.57 $4,307.49 0
05/10/2021 $4,345.72 $4,359.57 $4,369.23 $4,344.07 0
04/10/2021 $4,300.46 $4,287.97 $4,306.87 $4,280.71 0
01/10/2021 $4,357.04 $4,329.78 $4,375.19 $4,326.28 0
30/09/2021 $4,307.54 $4,324.06 $4,353.32 $4,306.24 0
29/09/2021 $4,359.46 $4,365.99 $4,384.99 $4,355.08 0
28/09/2021 $4,352.63 $4,349.69 $4,382.52 $4,346.33 0
27/09/2021 $4,443.11 $4,439.50 $4,453.85 $4,438.27 0
24/09/2021 $4,455.48 $4,451.64 $4,463.12 $4,445.28 0
23/09/2021 $4,448.98 $4,454.46 $4,465.40 $4,447.77 0
22/09/2021 $4,395.64 $4,401.52 $4,416.75 $4,384.22 0
21/09/2021 $4,354.19 $4,370.70 $4,376.50 $4,352.91 0
20/09/2021 $4,357.73 $4,333.16 $4,360.75 $4,305.91 0
17/09/2021 $4,432.99 $4,443.94 $4,444.26 $4,427.76 0
16/09/2021 $4,473.75 $4,462.72 $4,485.87 $4,457.58 0
15/09/2021 $4,480.70 $4,472.34 $4,486.87 $4,472.34 0
14/09/2021 $4,443.05 $4,452.30 $4,455.10 $4,435.46 0
13/09/2021 $4,468.73 $4,465.06 $4,469.62 $4,445.70 0
10/09/2021 $4,458.58 $4,495.35 $4,497.78 $4,457.66 0
09/09/2021 $4,493.28 $4,510.81 $4,515.06 $4,492.07 0
08/09/2021 $4,514.07 $4,507.81 $4,515.98 $4,506.11 0
07/09/2021 $4,520.03 $4,527.21 $4,529.26 $4,519.41 0
03/09/2021 $4,535.43 $4,532.66 $4,541.45 $4,532.57 0
Graphs are not available, please refer to the detailed table