Haut de la page

S&P 500 Index

2,992.07 Up 0.00 (0.00 %)

Delayed : 2019/09/20 17:15:43

  • Previous close $2,992.07
  • Opening $3,008.42
  • Price Bid $2,942.61
  • Price Ask $2,942.61
  • Size Bid N/A
  • Size Ask N/A
  • Today High $3,016.37
  • Today Low $2,984.68
  • 52 Weeks High $3,027.98
  • 52 Weeks Low $2,346.58
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,991.68 Up $0.69 $2,991.68 $2,991.14 0
03:59 PM $2,990.99 Down $ -4.32 $2,995.22 $2,990.99 0
03:58 PM $2,995.31 Down $ -0.68 $2,996.12 $2,995.30 0
03:57 PM $2,995.99 Down $ -0.19 $2,996.54 $2,995.88 0
03:56 PM $2,996.18 Down $ -1.54 $2,997.90 $2,996.18 0
03:55 PM $2,997.72 Up $0.32 $2,997.88 $2,996.61 0
03:54 PM $2,997.40 Up $0.06 $2,997.62 $2,997.13 0
03:53 PM $2,997.34 Up $1.04 $2,997.47 $2,996.39 0
03:52 PM $2,996.30 Up $0.81 $2,996.51 $2,995.55 0
03:51 PM $2,995.49 Up $0.02 $2,996.11 $2,995.44 0
03:50 PM $2,995.47 Up $2.37 $2,995.47 $2,993.41 0
03:49 PM $2,993.10 Up $0.34 $2,993.17 $2,992.66 0
03:48 PM $2,992.76 Down $ -0.49 $2,993.21 $2,992.59 0
03:47 PM $2,993.25 Up $0.24 $2,993.30 $2,992.73 0
03:46 PM $2,993.01 Down $ -0.96 $2,994.06 $2,992.93 0
03:45 PM $2,993.97 Down $ -1.82 $2,996.14 $2,993.97 0
03:44 PM $2,995.79 Down $ -0.64 $2,996.53 $2,995.75 0
03:43 PM $2,996.43 Down $ -0.32 $2,996.74 $2,996.20 0
03:42 PM $2,996.75 Down $ -0.39 $2,997.10 $2,996.73 0
03:41 PM $2,997.14 Up $0.44 $2,997.22 $2,996.48 0
03:40 PM $2,996.70 Up $0.14 $2,996.77 $2,996.52 0
03:39 PM $2,996.56 Up $0.67 $2,996.75 $2,995.76 0
03:38 PM $2,995.89 Down $ -0.35 $2,996.23 $2,995.74 0
03:37 PM $2,996.24 Down $ -0.52 $2,997.00 $2,996.24 0
03:36 PM $2,996.76 Up $0.30 $2,997.01 $2,996.46 0
03:35 PM $2,996.46 Up $1.10 $2,996.46 $2,995.38 0
03:34 PM $2,995.36 Down $ -0.09 $2,995.51 $2,995.10 0
03:33 PM $2,995.45 Down $ -0.04 $2,995.79 $2,995.29 0
03:32 PM $2,995.49 Down $ -0.06 $2,995.56 $2,995.24 0
03:31 PM $2,995.55 Down $ -1.53 $2,997.00 $2,995.52 0
03:30 PM $2,997.08 Up $0.56 $2,997.30 $2,996.56 0
03:29 PM $2,996.52 Up $0.14 $2,996.52 $2,995.72 0
03:28 PM $2,996.38 Down $ -0.61 $2,996.98 $2,996.38 0
03:27 PM $2,996.99 Down $ -0.38 $2,997.44 $2,996.98 0
03:26 PM $2,997.37 Up $0.44 $2,997.37 $2,996.92 0
03:25 PM $2,996.93 Down $ -0.67 $2,997.87 $2,996.93 0
03:24 PM $2,997.60 Up $0.11 $2,997.63 $2,996.91 0
03:23 PM $2,997.49 Down $ -0.72 $2,998.21 $2,997.48 0
03:22 PM $2,998.21 Down $ -0.57 $2,998.77 $2,998.21 0
03:21 PM $2,998.78 Down $ -0.47 $2,999.66 $2,998.78 0
03:20 PM $2,999.25 Down $ -0.10 $2,999.36 $2,999.10 0
03:19 PM $2,999.35 Up $0.12 $2,999.57 $2,999.15 0
03:18 PM $2,999.23 Down $ -0.17 $2,999.81 $2,999.19 0
03:17 PM $2,999.40 Down $ -0.83 $3,000.23 $2,999.33 0
03:16 PM $3,000.23 Down $ -0.54 $3,000.94 $3,000.12 0
03:15 PM $3,000.77 Up $0.87 $3,000.87 $2,999.90 0
03:14 PM $2,999.90 Up $0.77 $2,999.91 $2,999.10 0
03:13 PM $2,999.13 Up $1.01 $2,999.14 $2,998.07 0
03:12 PM $2,998.12 Up $0.17 $2,998.12 $2,997.83 0
03:11 PM $2,997.95 Down $ -0.17 $2,998.08 $2,997.88 0
03:10 PM $2,998.12 Down $ -0.51 $2,998.93 $2,998.12 0
03:09 PM $2,998.63 Down $ -0.65 $2,999.26 $2,998.63 0
03:08 PM $2,999.28 Down $ -0.79 $3,000.54 $2,999.28 0
03:07 PM $3,000.07 Down $ -0.04 $3,000.24 $3,000.07 0
03:06 PM $3,000.11 Up $0.19 $3,000.14 $2,999.92 0
03:05 PM $2,999.92 Down $ -0.05 $3,000.48 $2,999.87 0
03:04 PM $2,999.97 Up $0.57 $3,000.16 $2,999.32 0
03:03 PM $2,999.40 Up $0.54 $2,999.40 $2,998.70 0
03:02 PM $2,998.86 Up $0.00 $2,999.21 $2,998.66 0
03:01 PM $2,998.86 Down $ -0.18 $2,999.73 $2,998.86 0
03:00 PM $2,999.04 Down $ -0.07 $2,999.18 $2,998.52 0
02:59 PM $2,999.11 Up $0.58 $2,999.35 $2,998.44 0
02:58 PM $2,998.53 Down $ -0.91 $2,999.63 $2,998.53 0
02:57 PM $2,999.44 Up $0.25 $2,999.55 $2,998.78 0
02:56 PM $2,999.19 Down $ -1.15 $3,000.43 $2,999.18 0
02:55 PM $3,000.34 Up $0.34 $3,000.34 $2,999.87 0
02:54 PM $3,000.00 Down $ -0.05 $3,000.11 $2,999.72 0
02:53 PM $3,000.05 Up $0.16 $3,000.17 $2,999.84 0
02:52 PM $2,999.89 Down $ -0.07 $3,000.04 $2,999.81 0
02:51 PM $2,999.96 Down $ -0.47 $3,000.38 $2,999.49 0
02:50 PM $3,000.43 Down $ -0.57 $3,001.11 $3,000.43 0
02:49 PM $3,001.00 Down $ -0.10 $3,001.30 $3,001.00 0
02:48 PM $3,001.10 Down $ -0.18 $3,001.53 $3,001.10 0
02:47 PM $3,001.28 Up $0.07 $3,001.32 $3,000.96 0
02:46 PM $3,001.21 Up $0.44 $3,001.29 $3,000.76 0
02:45 PM $3,000.77 Up $0.29 $3,000.79 $3,000.43 0
02:44 PM $3,000.48 Up $0.26 $3,000.61 $3,000.22 0
02:43 PM $3,000.22 Down $ -0.13 $3,000.51 $3,000.19 0
02:42 PM $3,000.35 Down $ -0.31 $3,000.83 $3,000.35 0
02:41 PM $3,000.66 Down $ -0.67 $3,001.39 $3,000.66 0
02:40 PM $3,001.33 Up $0.24 $3,001.38 $3,000.97 0
02:39 PM $3,001.09 Down $ -0.09 $3,001.45 $3,001.09 0
02:38 PM $3,001.18 Down $ -0.24 $3,001.67 $3,001.16 0
02:37 PM $3,001.42 Up $0.38 $3,001.59 $3,000.86 0
02:36 PM $3,001.04 Up $0.87 $3,001.10 $3,000.15 0
02:35 PM $3,000.17 Up $0.06 $3,000.30 $2,999.95 0
02:34 PM $3,000.11 Up $0.42 $3,000.19 $2,999.68 0
02:33 PM $2,999.69 Down $ -0.06 $3,000.07 $2,999.68 0
02:32 PM $2,999.75 Up $0.67 $2,999.88 $2,999.18 0
02:31 PM $2,999.08 Up $0.44 $2,999.08 $2,998.51 0
02:30 PM $2,998.64 Down $ -0.02 $2,998.98 $2,998.47 0
02:29 PM $2,998.66 Up $0.59 $2,998.85 $2,998.11 0
02:28 PM $2,998.07 Up $0.28 $2,998.07 $2,997.65 0
02:27 PM $2,997.79 Up $0.29 $2,997.88 $2,997.49 0
02:26 PM $2,997.50 Down $ -0.30 $2,997.79 $2,997.50 0
02:25 PM $2,997.80 Down $ -0.88 $2,998.86 $2,997.80 0
02:24 PM $2,998.68 Up $0.47 $2,998.75 $2,998.24 0
02:23 PM $2,998.21 Up $0.52 $2,998.21 $2,997.65 0
02:22 PM $2,997.69 Down $ -0.59 $2,998.27 $2,997.25 0
02:21 PM $2,998.28 Up $1.33 $2,998.30 $2,996.98 0
02:20 PM $2,996.95 Up $0.99 $2,996.98 $2,995.44 0
02:19 PM $2,995.96 Up $0.46 $2,996.32 $2,995.40 0
02:18 PM $2,995.50 Down $ -1.69 $2,997.25 $2,995.49 0
02:17 PM $2,997.19 Up $1.07 $2,997.19 $2,995.78 0
02:16 PM $2,996.12 Up $0.58 $2,996.52 $2,995.22 0
02:15 PM $2,995.54 Up $0.69 $2,995.67 $2,994.76 0
02:14 PM $2,994.85 Down $ -0.54 $2,995.75 $2,994.70 0
02:13 PM $2,995.39 Down $ -0.25 $2,995.65 $2,995.18 0
02:12 PM $2,995.64 Up $0.03 $2,995.78 $2,995.28 0
02:11 PM $2,995.61 Down $ -0.44 $2,996.27 $2,995.45 0
02:10 PM $2,996.05 Up $0.05 $2,996.39 $2,995.84 0
02:09 PM $2,996.00 Up $0.99 $2,996.10 $2,995.05 0
02:08 PM $2,995.01 Down $ -1.61 $2,996.67 $2,994.68 0
02:07 PM $2,996.62 Down $ -0.90 $2,997.82 $2,996.62 0
02:06 PM $2,997.52 Down $ -0.61 $2,998.68 $2,997.41 0
02:05 PM $2,998.13 Up $0.51 $2,998.13 $2,997.18 0
02:04 PM $2,997.62 Up $0.50 $2,997.75 $2,996.85 0
02:03 PM $2,997.12 Down $ -0.59 $2,998.53 $2,997.12 0
02:02 PM $2,997.71 Down $ -0.65 $3,000.23 $2,997.49 0
02:01 PM $2,998.36 Down $ -1.38 $3,000.13 $2,998.36 0
02:00 PM $2,999.74 Up $3.84 $2,999.86 $2,995.97 0
01:59 PM $2,995.90 Up $1.31 $2,995.91 $2,993.64 0
01:58 PM $2,994.59 Up $0.83 $2,996.22 $2,993.74 0
01:57 PM $2,993.76 Up $1.86 $2,993.85 $2,991.87 0
01:56 PM $2,991.90 Up $0.97 $2,991.98 $2,990.91 0
01:55 PM $2,990.93 Down $ -0.03 $2,991.37 $2,990.71 0
01:54 PM $2,990.96 Up $0.05 $2,991.52 $2,990.91 0
01:53 PM $2,990.91 Down $ -0.69 $2,991.60 $2,990.55 0
01:52 PM $2,991.60 Down $ -0.08 $2,991.62 $2,990.89 0
01:51 PM $2,991.68 Down $ -0.53 $2,992.38 $2,991.48 0
01:50 PM $2,992.21 Up $0.91 $2,992.22 $2,991.03 0
01:49 PM $2,991.30 Down $ -1.21 $2,992.48 $2,991.18 0
01:48 PM $2,992.51 Down $ -0.64 $2,993.33 $2,992.51 0
01:47 PM $2,993.15 Down $ -0.66 $2,994.05 $2,993.15 0
01:46 PM $2,993.81 Down $ -0.98 $2,995.04 $2,993.68 0
01:45 PM $2,994.79 Up $0.32 $2,994.84 $2,993.91 0
01:44 PM $2,994.47 Up $0.33 $2,995.45 $2,994.14 0
01:43 PM $2,994.14 Down $ -0.37 $2,995.94 $2,994.07 0
01:42 PM $2,994.51 Up $0.71 $2,994.71 $2,993.78 0
01:41 PM $2,993.80 Down $ -1.27 $2,995.05 $2,993.74 0
01:40 PM $2,995.07 Up $0.41 $2,995.21 $2,994.53 0
01:39 PM $2,994.66 Down $ -0.45 $2,995.12 $2,994.27 0
01:38 PM $2,995.11 Down $ -0.11 $2,995.63 $2,994.94 0
01:37 PM $2,995.22 Down $ -0.64 $2,996.01 $2,995.21 0
01:36 PM $2,995.86 Up $0.56 $2,996.38 $2,995.32 0
01:35 PM $2,995.30 Up $1.38 $2,995.30 $2,993.87 0
01:34 PM $2,993.92 Up $0.41 $2,993.93 $2,993.20 0
01:33 PM $2,993.51 Down $ -0.63 $2,994.40 $2,993.51 0
01:32 PM $2,994.14 Down $ -0.33 $2,994.74 $2,993.85 0
01:31 PM $2,994.47 Down $ -0.01 $2,995.31 $2,994.06 0
01:30 PM $2,994.48 Down $ -1.95 $2,996.78 $2,994.42 0
01:29 PM $2,996.43 Up $1.18 $2,996.50 $2,995.29 0
01:28 PM $2,995.25 Up $0.06 $2,995.40 $2,994.87 0
01:27 PM $2,995.19 Down $ -1.23 $2,996.72 $2,994.94 0
01:26 PM $2,996.42 Down $ -0.06 $2,997.31 $2,996.33 0
01:25 PM $2,996.48 Up $0.94 $2,996.48 $2,995.25 0
01:24 PM $2,995.54 Down $ -0.13 $2,996.31 $2,994.79 0
01:23 PM $2,995.67 Up $0.60 $2,995.71 $2,994.71 0
01:22 PM $2,995.07 Up $0.57 $2,995.14 $2,993.73 0
01:21 PM $2,994.50 Up $2.37 $2,994.77 $2,991.28 0
01:20 PM $2,992.13 Down $ -3.15 $2,995.29 $2,992.13 0
01:19 PM $2,995.28 Up $4.86 $2,995.66 $2,990.24 0
01:18 PM $2,990.42 Up $1.14 $2,990.54 $2,988.57 0
01:17 PM $2,989.28 Up $2.28 $2,989.80 $2,984.68 0
01:16 PM $2,987.00 Down $ -6.49 $2,993.47 $2,987.00 0
01:15 PM $2,993.49 Up $0.57 $2,995.35 $2,989.02 0
01:14 PM $2,992.92 Down $ -5.64 $2,998.99 $2,992.92 0
01:13 PM $2,998.56 Down $ -10.19 $3,008.74 $2,997.64 0
01:12 PM $3,008.75 Up $0.30 $3,008.79 $3,008.44 0
01:11 PM $3,008.45 Up $0.11 $3,008.52 $3,008.28 0
01:10 PM $3,008.34 Down $ -0.87 $3,009.19 $3,008.34 0
01:09 PM $3,009.21 Down $ -0.34 $3,009.57 $3,009.21 0
01:08 PM $3,009.55 Up $0.06 $3,009.56 $3,009.37 0
01:07 PM $3,009.49 Down $ -0.08 $3,009.62 $3,009.47 0
01:06 PM $3,009.57 Down $ -0.10 $3,009.68 $3,009.55 0
01:05 PM $3,009.67 Down $ -0.14 $3,009.84 $3,009.59 0
01:04 PM $3,009.81 Up $0.06 $3,009.82 $3,009.72 0
01:03 PM $3,009.75 Up $0.00 $3,009.81 $3,009.72 0
01:02 PM $3,009.75 Down $ -0.09 $3,009.84 $3,009.58 0
01:01 PM $3,009.84 Down $ -0.14 $3,009.96 $3,009.78 0
01:00 PM $3,009.98 Up $0.31 $3,009.99 $3,009.67 0
12:59 PM $3,009.67 Up $0.12 $3,009.69 $3,009.51 0
12:58 PM $3,009.55 Down $ -0.01 $3,009.61 $3,009.45 0
12:57 PM $3,009.56 Up $0.14 $3,009.58 $3,009.38 0
12:56 PM $3,009.42 Up $0.00 $3,009.42 $3,009.18 0
12:55 PM $3,009.42 Down $ -0.13 $3,009.54 $3,009.30 0
12:54 PM $3,009.55 Up $0.21 $3,009.55 $3,009.19 0
12:53 PM $3,009.34 Up $0.35 $3,009.34 $3,008.97 0
12:52 PM $3,008.99 Up $0.10 $3,008.99 $3,008.74 0
12:51 PM $3,008.89 Up $0.11 $3,009.18 $3,008.77 0
12:50 PM $3,008.78 Down $ -0.01 $3,008.93 $3,008.78 0
12:49 PM $3,008.79 Up $0.30 $3,008.80 $3,008.47 0
12:48 PM $3,008.49 Up $0.01 $3,008.59 $3,008.32 0
12:47 PM $3,008.48 Up $0.41 $3,008.51 $3,008.08 0
12:46 PM $3,008.07 Down $ -0.06 $3,008.29 $3,008.01 0
12:45 PM $3,008.13 Down $ -0.03 $3,008.25 $3,008.08 0
12:44 PM $3,008.16 Up $0.39 $3,008.23 $3,007.77 0
12:43 PM $3,007.77 Up $0.59 $3,007.88 $3,007.15 0
12:42 PM $3,007.18 Down $ -0.17 $3,007.38 $3,006.94 0
12:41 PM $3,007.35 Up $0.15 $3,007.36 $3,007.19 0
12:40 PM $3,007.20 Down $ -0.82 $3,008.03 $3,007.05 0
12:39 PM $3,008.02 Up $0.81 $3,008.11 $3,007.22 0
12:38 PM $3,007.21 Down $ -0.10 $3,007.37 $3,007.06 0
12:37 PM $3,007.31 Down $ -0.67 $3,007.92 $3,006.95 0
12:36 PM $3,007.98 Down $ -0.49 $3,008.43 $3,007.51 0
12:35 PM $3,008.47 Up $0.06 $3,008.51 $3,008.32 0
12:34 PM $3,008.41 Down $ -0.29 $3,008.66 $3,008.40 0
12:33 PM $3,008.70 Down $ -0.69 $3,009.35 $3,008.32 0
12:32 PM $3,009.39 Down $ -0.32 $3,009.82 $3,009.39 0
12:31 PM $3,009.71 Down $ -0.23 $3,009.89 $3,009.56 0
12:30 PM $3,009.94 Down $ -0.18 $3,010.17 $3,009.85 0
12:29 PM $3,010.12 Up $0.46 $3,010.31 $3,009.65 0
12:28 PM $3,009.66 Down $ -0.27 $3,010.17 $3,009.63 0
12:27 PM $3,009.93 Up $0.49 $3,009.97 $3,009.42 0
12:26 PM $3,009.44 Down $ -0.34 $3,009.76 $3,009.39 0
12:25 PM $3,009.78 Down $ -0.66 $3,010.88 $3,009.57 0
12:24 PM $3,010.44 Down $ -0.85 $3,011.34 $3,010.44 0
12:23 PM $3,011.29 Up $0.15 $3,011.62 $3,011.13 0
12:22 PM $3,011.14 Up $0.18 $3,011.28 $3,010.87 0
12:21 PM $3,010.96 Down $ -0.21 $3,011.18 $3,010.92 0
12:20 PM $3,011.17 Up $0.16 $3,011.43 $3,011.02 0
12:19 PM $3,011.01 Up $0.01 $3,011.10 $3,010.98 0
12:18 PM $3,011.00 Down $ -0.46 $3,011.41 $3,011.00 0
12:17 PM $3,011.46 Down $ -0.40 $3,011.87 $3,011.32 0
12:16 PM $3,011.86 Down $ -0.07 $3,012.00 $3,011.78 0
12:15 PM $3,011.93 Up $0.07 $3,012.04 $3,011.84 0
12:14 PM $3,011.86 Down $ -0.01 $3,011.92 $3,011.64 0
12:13 PM $3,011.87 Up $0.00 $3,011.87 $3,011.59 0
12:12 PM $3,011.87 Up $0.34 $3,011.87 $3,011.53 0
12:11 PM $3,011.53 Up $0.31 $3,011.71 $3,011.25 0
12:10 PM $3,011.22 Up $0.76 $3,011.25 $3,010.44 0
12:09 PM $3,010.46 Up $0.17 $3,010.53 $3,010.31 0
12:08 PM $3,010.29 Up $0.02 $3,010.39 $3,010.16 0
12:07 PM $3,010.27 Down $ -0.32 $3,010.62 $3,010.22 0
12:06 PM $3,010.59 Up $0.23 $3,010.68 $3,010.37 0
12:05 PM $3,010.36 Down $ -0.31 $3,010.69 $3,010.32 0
12:04 PM $3,010.67 Down $ -0.34 $3,011.04 $3,010.64 0
12:03 PM $3,011.01 Down $ -0.05 $3,011.26 $3,010.99 0
12:02 PM $3,011.06 Up $0.15 $3,011.09 $3,010.90 0
12:01 PM $3,010.91 Up $0.06 $3,010.98 $3,010.74 0
12:00 PM $3,010.85 Up $0.05 $3,010.85 $3,010.62 0
11:59 AM $3,010.80 Up $0.05 $3,010.97 $3,010.63 0
11:58 AM $3,010.75 Up $0.05 $3,010.80 $3,010.58 0
11:57 AM $3,010.70 Up $0.14 $3,010.73 $3,010.39 0
11:56 AM $3,010.56 Up $0.38 $3,010.81 $3,010.16 0
11:55 AM $3,010.18 Up $0.44 $3,010.24 $3,009.67 0
11:54 AM $3,009.74 Up $0.54 $3,009.74 $3,009.21 0
11:53 AM $3,009.20 Up $0.06 $3,009.48 $3,009.12 0
11:52 AM $3,009.14 Up $0.50 $3,009.15 $3,008.63 0
11:51 AM $3,008.64 Up $0.22 $3,008.66 $3,008.44 0
11:50 AM $3,008.42 Down $ -0.23 $3,008.75 $3,008.32 0
11:49 AM $3,008.65 Up $0.21 $3,008.74 $3,008.40 0
11:48 AM $3,008.44 Down $ -0.24 $3,008.72 $3,008.29 0
11:47 AM $3,008.68 Up $0.67 $3,008.68 $3,008.04 0
11:46 AM $3,008.01 Up $0.52 $3,008.03 $3,007.47 0
11:45 AM $3,007.49 Up $0.12 $3,007.62 $3,006.98 0
11:44 AM $3,007.37 Up $0.34 $3,007.37 $3,006.70 0
11:43 AM $3,007.03 Down $ -0.14 $3,007.55 $3,006.96 0
11:42 AM $3,007.17 Down $ -0.94 $3,008.15 $3,007.09 0
11:41 AM $3,008.11 Down $ -0.49 $3,008.75 $3,008.00 0
11:40 AM $3,008.60 Up $0.20 $3,008.97 $3,008.44 0
11:39 AM $3,008.40 Down $ -0.35 $3,008.71 $3,008.17 0
11:38 AM $3,008.75 Down $ -0.03 $3,008.80 $3,008.37 0
11:37 AM $3,008.78 Down $ -0.18 $3,008.96 $3,008.59 0
11:36 AM $3,008.96 Down $ -1.10 $3,010.03 $3,008.96 0
11:35 AM $3,010.06 Down $ -0.71 $3,010.80 $3,010.06 0
11:34 AM $3,010.77 Up $0.32 $3,010.79 $3,010.44 0
11:33 AM $3,010.45 Up $0.20 $3,010.50 $3,010.13 0
11:32 AM $3,010.25 Down $ -0.11 $3,010.35 $3,009.87 0
11:31 AM $3,010.36 Up $0.57 $3,010.64 $3,009.80 0
11:30 AM $3,009.79 Down $ -0.32 $3,010.20 $3,009.78 0
11:29 AM $3,010.11 Down $ -0.08 $3,010.27 $3,009.88 0
11:28 AM $3,010.19 Down $ -0.18 $3,010.52 $3,010.17 0
11:27 AM $3,010.37 Down $ -0.55 $3,010.93 $3,010.20 0
11:26 AM $3,010.92 Down $ -0.11 $3,011.00 $3,010.51 0
11:25 AM $3,011.03 Down $ -0.50 $3,011.51 $3,011.01 0
11:24 AM $3,011.53 Up $0.05 $3,011.67 $3,011.45 0
11:23 AM $3,011.48 Up $0.56 $3,011.48 $3,010.96 0
11:22 AM $3,010.92 Down $ -0.17 $3,011.06 $3,010.76 0
11:21 AM $3,011.09 Up $0.57 $3,011.11 $3,010.50 0
11:20 AM $3,010.52 Up $0.70 $3,010.52 $3,009.79 0
11:19 AM $3,009.82 Down $ -0.30 $3,010.21 $3,009.60 0
11:18 AM $3,010.12 Down $ -0.66 $3,010.76 $3,009.40 0
11:17 AM $3,010.78 Down $ -1.07 $3,011.80 $3,010.78 0
11:16 AM $3,011.85 Down $ -0.22 $3,012.39 $3,011.85 0
11:15 AM $3,012.07 Up $0.21 $3,012.07 $3,011.53 0
11:14 AM $3,011.86 Down $ -0.70 $3,012.55 $3,011.78 0
11:13 AM $3,012.56 Down $ -0.38 $3,012.92 $3,012.55 0
11:12 AM $3,012.94 Up $0.60 $3,013.10 $3,012.43 0
11:11 AM $3,012.34 Up $0.05 $3,012.45 $3,012.24 0
11:10 AM $3,012.29 Down $ -0.28 $3,012.59 $3,012.29 0
11:09 AM $3,012.57 Up $0.38 $3,012.57 $3,012.15 0
11:08 AM $3,012.19 Up $0.34 $3,012.20 $3,011.82 0
11:07 AM $3,011.85 Up $0.43 $3,011.86 $3,011.35 0
11:06 AM $3,011.42 Up $0.63 $3,011.42 $3,010.63 0
11:05 AM $3,010.79 Down $ -0.33 $3,011.08 $3,010.79 0
11:04 AM $3,011.12 Down $ -0.33 $3,011.47 $3,011.12 0
11:03 AM $3,011.45 Up $0.39 $3,011.52 $3,010.92 0
11:02 AM $3,011.06 Down $ -0.63 $3,011.93 $3,010.96 0
11:01 AM $3,011.69 Up $0.46 $3,011.69 $3,011.13 0
11:00 AM $3,011.23 Down $ -0.82 $3,012.05 $3,011.19 0
10:59 AM $3,012.05 Up $1.15 $3,012.21 $3,010.93 0
10:58 AM $3,010.90 Down $ -0.06 $3,010.94 $3,010.67 0
10:57 AM $3,010.96 Down $ -0.22 $3,011.19 $3,010.68 0
10:56 AM $3,011.18 Up $0.07 $3,011.36 $3,011.11 0
10:55 AM $3,011.11 Down $ -0.06 $3,011.22 $3,010.83 0
10:54 AM $3,011.17 Up $0.30 $3,011.19 $3,010.88 0
10:53 AM $3,010.87 Down $ -0.42 $3,011.43 $3,010.87 0
10:52 AM $3,011.29 Down $ -0.64 $3,011.89 $3,011.07 0
10:51 AM $3,011.93 Down $ -0.27 $3,012.34 $3,011.67 0
10:50 AM $3,012.20 Down $ -0.02 $3,012.35 $3,012.19 0
10:49 AM $3,012.22 Down $ -0.41 $3,012.54 $3,012.19 0
10:48 AM $3,012.63 Up $0.36 $3,013.17 $3,012.30 0
10:47 AM $3,012.27 Up $0.17 $3,012.27 $3,011.71 0
10:46 AM $3,012.10 Up $0.10 $3,012.16 $3,011.79 0
10:45 AM $3,012.00 Up $0.42 $3,012.06 $3,011.50 0
10:44 AM $3,011.58 Down $ -0.41 $3,011.99 $3,011.35 0
10:43 AM $3,011.99 Down $ -0.02 $3,012.30 $3,011.92 0
10:42 AM $3,012.01 Down $ -0.24 $3,012.30 $3,011.90 0
10:41 AM $3,012.25 Up $0.29 $3,012.30 $3,011.84 0
10:40 AM $3,011.96 Down $ -0.44 $3,012.94 $3,011.81 0
10:39 AM $3,012.40 Down $ -1.28 $3,013.71 $3,012.35 0
10:38 AM $3,013.68 Down $ -0.17 $3,014.11 $3,013.68 0
10:37 AM $3,013.85 Down $ -0.37 $3,014.35 $3,013.81 0
10:36 AM $3,014.22 Up $0.28 $3,014.33 $3,013.90 0
10:35 AM $3,013.94 Down $ -0.03 $3,014.12 $3,013.76 0
10:34 AM $3,013.97 Down $ -1.24 $3,015.22 $3,013.81 0
10:33 AM $3,015.21 Up $0.24 $3,015.43 $3,014.98 0
10:32 AM $3,014.97 Down $ -0.48 $3,015.54 $3,014.83 0
10:31 AM $3,015.45 Up $0.18 $3,015.64 $3,015.20 0
10:30 AM $3,015.27 Up $0.67 $3,015.61 $3,014.63 0
10:29 AM $3,014.60 Down $ -0.06 $3,014.68 $3,014.40 0
10:28 AM $3,014.66 Down $ -0.27 $3,015.06 $3,014.66 0
10:27 AM $3,014.93 Down $ -0.31 $3,015.41 $3,014.92 0
10:26 AM $3,015.24 Up $0.43 $3,015.53 $3,014.83 0
10:25 AM $3,014.81 Up $0.20 $3,014.98 $3,014.61 0
10:24 AM $3,014.61 Up $0.26 $3,014.86 $3,014.27 0
10:23 AM $3,014.35 Down $ -0.18 $3,014.64 $3,014.33 0
10:22 AM $3,014.53 Down $ -0.24 $3,014.83 $3,014.13 0
10:21 AM $3,014.77 Down $ -0.04 $3,015.10 $3,014.73 0
10:20 AM $3,014.81 Down $ -0.25 $3,015.28 $3,014.67 0
10:19 AM $3,015.06 Up $0.04 $3,015.11 $3,014.58 0
10:18 AM $3,015.02 Up $1.12 $3,015.02 $3,013.88 0
10:17 AM $3,013.90 Up $0.11 $3,014.18 $3,013.73 0
10:16 AM $3,013.79 Up $1.11 $3,013.82 $3,012.67 0
10:15 AM $3,012.68 Down $ -0.11 $3,013.20 $3,012.21 0
10:14 AM $3,012.79 Down $ -1.61 $3,014.83 $3,012.64 0
10:13 AM $3,014.40 Down $ -0.88 $3,015.26 $3,014.40 0
10:12 AM $3,015.28 Down $ -0.24 $3,015.72 $3,015.26 0
10:11 AM $3,015.52 Down $ -0.07 $3,015.97 $3,015.29 0
10:10 AM $3,015.59 Up $0.53 $3,015.59 $3,014.99 0
10:09 AM $3,015.06 Up $0.11 $3,015.14 $3,014.89 0
10:08 AM $3,014.95 Up $0.31 $3,015.25 $3,014.64 0
10:07 AM $3,014.64 Up $1.24 $3,014.65 $3,013.43 0
10:06 AM $3,013.40 Up $0.79 $3,013.40 $3,012.41 0
10:05 AM $3,012.61 Down $ -1.06 $3,013.77 $3,012.61 0
10:04 AM $3,013.67 Up $0.25 $3,014.09 $3,013.21 0
10:03 AM $3,013.42 Down $ -0.65 $3,014.09 $3,013.18 0
10:02 AM $3,014.07 Up $0.70 $3,014.16 $3,013.23 0
10:01 AM $3,013.37 Up $0.24 $3,013.52 $3,013.09 0
10:00 AM $3,013.13 Up $0.78 $3,013.26 $3,012.34 0
09:59 AM $3,012.35 Down $ -1.88 $3,014.26 $3,012.27 0
09:58 AM $3,014.23 Up $0.44 $3,014.28 $3,013.80 0
09:57 AM $3,013.79 Up $0.33 $3,014.10 $3,013.47 0
09:56 AM $3,013.46 Down $ -1.03 $3,014.22 $3,013.44 0
09:55 AM $3,014.49 Up $0.34 $3,014.53 $3,014.05 0
09:54 AM $3,014.15 Down $ -0.04 $3,014.50 $3,014.07 0
09:53 AM $3,014.19 Up $0.63 $3,014.22 $3,013.46 0
09:52 AM $3,013.56 Up $0.47 $3,013.70 $3,013.08 0
09:51 AM $3,013.09 Up $0.02 $3,013.39 $3,012.96 0
09:50 AM $3,013.07 Up $0.08 $3,013.25 $3,012.90 0
09:49 AM $3,012.99 Down $ -0.45 $3,013.83 $3,012.96 0
09:48 AM $3,013.44 Down $ -0.69 $3,014.10 $3,013.44 0
09:47 AM $3,014.13 Up $0.12 $3,014.26 $3,013.98 0
09:46 AM $3,014.01 Down $ -1.13 $3,015.17 $3,013.83 0
09:45 AM $3,015.14 Down $ -0.07 $3,015.74 $3,015.10 0
09:44 AM $3,015.21 Down $ -0.17 $3,015.65 $3,014.95 0
09:43 AM $3,015.38 Down $ -0.34 $3,015.66 $3,015.24 0
09:42 AM $3,015.72 Down $ -0.13 $3,016.37 $3,015.66 0
09:41 AM $3,015.85 Down $ -0.05 $3,016.16 $3,015.72 0
09:40 AM $3,015.90 Down $ -0.01 $3,016.00 $3,015.34 0
09:39 AM $3,015.91 Up $0.87 $3,015.91 $3,015.07 0
09:38 AM $3,015.04 Up $0.97 $3,015.20 $3,014.07 0
09:37 AM $3,014.07 Up $0.57 $3,014.07 $3,013.12 0
09:36 AM $3,013.50 Down $ -0.24 $3,013.94 $3,013.21 0
09:35 AM $3,013.74 Down $ -0.85 $3,014.85 $3,013.73 0
09:34 AM $3,014.59 Up $0.38 $3,015.27 $3,014.16 0
09:33 AM $3,014.21 Up $0.05 $3,014.84 $3,014.07 0
09:32 AM $3,014.16 Up $0.95 $3,014.21 $3,013.05 0
09:31 AM $3,013.21 Up $0.90 $3,013.33 $3,012.30 0
09:30 AM $3,012.31 Up $5.52 $3,012.34 $3,008.42 0
Previous close $3,006.79

One month history

Date Closing Opening High Low Volume
20/09/2019 $2,992.07 $3,009.67 $3,009.99 $2,984.68 0
19/09/2019 $3,006.79 $3,014.84 $3,016.67 $3,003.16 0
18/09/2019 $3,006.73 $2,995.70 $3,007.83 $2,978.57 0
17/09/2019 $3,005.70 $2,995.81 $3,006.21 $2,995.32 0
16/09/2019 $2,997.96 $2,994.88 $2,999.99 $2,994.04 0
13/09/2019 $3,007.39 $3,009.78 $3,011.90 $3,002.90 0
12/09/2019 $3,009.57 $3,017.30 $3,020.74 $3,008.49 0
11/09/2019 $3,000.93 $2,994.35 $3,000.93 $2,990.17 0
10/09/2019 $2,979.39 $2,973.31 $2,979.39 $2,962.42 0
09/09/2019 $2,978.43 $2,976.55 $2,979.65 $2,971.34 0
06/09/2019 $2,978.71 $2,979.75 $2,985.03 $2,976.54 0
05/09/2019 $2,976.00 $2,976.21 $2,980.64 $2,972.30 0
04/09/2019 $2,937.78 $2,933.78 $2,938.84 $2,929.12 0
03/09/2019 $2,906.27 $2,901.60 $2,908.93 $2,894.93 0
30/08/2019 $2,926.46 $2,927.39 $2,929.56 $2,916.21 0
29/08/2019 $2,924.58 $2,926.51 $2,930.50 $2,921.71 0
28/08/2019 $2,887.94 $2,886.72 $2,890.03 $2,879.91 0
27/08/2019 $2,869.16 $2,862.34 $2,881.28 $2,860.59 0
26/08/2019 $2,878.38 $2,874.50 $2,879.27 $2,864.41 0
23/08/2019 $2,847.11 $2,868.22 $2,869.52 $2,834.97 0
22/08/2019 $2,922.95 $2,920.48 $2,932.35 $2,920.39 0
21/08/2019 $2,924.43 $2,926.09 $2,926.97 $2,917.91 0
20/08/2019 $2,900.51 $2,918.20 $2,918.81 $2,899.60 0
19/08/2019 $2,923.65 $2,926.96 $2,931.00 $2,922.93 0
16/08/2019 $2,888.68 $2,887.23 $2,893.63 $2,884.50 0
15/08/2019 $2,847.60 $2,846.41 $2,854.97 $2,825.51 0
14/08/2019 $2,840.60 $2,845.39 $2,860.88 $2,839.64 0
13/08/2019 $2,926.32 $2,928.93 $2,935.32 $2,917.02 0
12/08/2019 $2,883.09 $2,895.27 $2,896.17 $2,873.14 0
09/08/2019 $2,918.65 $2,913.97 $2,932.73 $2,913.74 0
Graphs are not available, please refer to the detailed table