Haut de la page

S&P 500 Index

3,055.73 Up 11.42 (0.37 %)

Delayed : 2020/06/01 17:27:54

  • Previous close $3,044.31
  • Opening $3,038.78
  • Price Bid $3,024.21
  • Price Ask $3,024.21
  • Size Bid N/A
  • Size Ask N/A
  • Today High $3,062.18
  • Today Low $3,031.54
  • 52 Weeks High $3,393.52
  • 52 Weeks Low $2,192.07
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $3,055.73 Down $ -0.10 $3,055.75 $3,055.63 0
03:59 PM $3,055.83 Down $ -1.08 $3,056.63 $3,054.80 0
03:58 PM $3,056.91 Down $ -0.58 $3,057.42 $3,056.91 0
03:57 PM $3,057.49 Down $ -0.55 $3,057.90 $3,056.60 0
03:56 PM $3,058.04 Down $ -0.04 $3,058.07 $3,057.43 0
03:55 PM $3,058.08 Up $1.03 $3,058.93 $3,056.93 0
03:54 PM $3,057.05 Up $0.30 $3,057.42 $3,056.63 0
03:53 PM $3,056.75 Up $0.52 $3,056.75 $3,056.04 0
03:52 PM $3,056.23 Down $ -1.47 $3,057.79 $3,055.59 0
03:51 PM $3,057.70 Up $1.01 $3,058.18 $3,056.77 0
03:50 PM $3,056.69 Up $2.44 $3,056.69 $3,053.82 0
03:49 PM $3,054.25 Up $0.24 $3,055.49 $3,054.00 0
03:48 PM $3,054.01 Down $ -0.63 $3,054.65 $3,053.55 0
03:47 PM $3,054.64 Down $ -2.00 $3,056.65 $3,054.49 0
03:46 PM $3,056.64 Up $0.43 $3,056.94 $3,055.72 0
03:45 PM $3,056.21 Down $ -0.37 $3,056.57 $3,055.77 0
03:44 PM $3,056.58 Up $0.88 $3,056.59 $3,055.42 0
03:43 PM $3,055.70 Up $0.42 $3,055.82 $3,055.13 0
03:42 PM $3,055.28 Up $1.10 $3,055.44 $3,054.17 0
03:41 PM $3,054.18 Up $0.00 $3,054.62 $3,053.71 0
03:40 PM $3,054.18 Down $ -0.75 $3,054.97 $3,053.38 0
03:39 PM $3,054.93 Down $ -0.97 $3,055.88 $3,054.83 0
03:38 PM $3,055.90 Up $0.19 $3,056.29 $3,055.67 0
03:37 PM $3,055.71 Down $ -0.48 $3,056.35 $3,055.07 0
03:36 PM $3,056.19 Down $ -2.55 $3,058.71 $3,056.03 0
03:35 PM $3,058.74 Down $ -0.20 $3,059.27 $3,058.26 0
03:34 PM $3,058.94 Down $ -1.00 $3,059.79 $3,058.85 0
03:33 PM $3,059.94 Down $ -0.04 $3,060.20 $3,059.71 0
03:32 PM $3,059.98 Up $1.03 $3,059.98 $3,059.12 0
03:31 PM $3,058.95 Up $1.70 $3,059.00 $3,057.30 0
03:30 PM $3,057.25 Down $ -1.21 $3,058.55 $3,057.09 0
03:29 PM $3,058.46 Down $ -0.68 $3,059.33 $3,058.42 0
03:28 PM $3,059.14 Up $0.27 $3,059.39 $3,058.93 0
03:27 PM $3,058.87 Up $0.16 $3,059.03 $3,058.65 0
03:26 PM $3,058.71 Up $0.18 $3,058.78 $3,058.47 0
03:25 PM $3,058.53 Up $0.98 $3,059.00 $3,057.55 0
03:24 PM $3,057.55 Down $ -0.17 $3,058.11 $3,057.45 0
03:23 PM $3,057.72 Down $ -0.16 $3,058.01 $3,057.64 0
03:22 PM $3,057.88 Up $0.50 $3,058.09 $3,057.35 0
03:21 PM $3,057.38 Down $ -0.25 $3,057.90 $3,056.88 0
03:20 PM $3,057.63 Up $0.27 $3,057.74 $3,057.38 0
03:19 PM $3,057.36 Up $0.51 $3,057.43 $3,056.83 0
03:18 PM $3,056.85 Up $0.03 $3,057.21 $3,056.72 0
03:17 PM $3,056.82 Up $0.21 $3,057.13 $3,056.47 0
03:16 PM $3,056.61 Up $1.23 $3,056.81 $3,055.30 0
03:15 PM $3,055.38 Down $ -1.42 $3,056.79 $3,054.52 0
03:14 PM $3,056.80 Down $ -0.74 $3,057.84 $3,056.80 0
03:13 PM $3,057.54 Down $ -0.10 $3,057.87 $3,057.37 0
03:12 PM $3,057.64 Down $ -0.32 $3,058.69 $3,057.64 0
03:11 PM $3,057.96 Down $ -1.41 $3,059.33 $3,057.85 0
03:10 PM $3,059.37 Down $ -0.23 $3,059.80 $3,059.28 0
03:09 PM $3,059.60 Up $0.27 $3,059.74 $3,059.11 0
03:08 PM $3,059.33 Up $0.09 $3,059.57 $3,059.11 0
03:07 PM $3,059.24 Up $1.15 $3,059.24 $3,057.42 0
03:06 PM $3,058.09 Down $ -2.26 $3,060.35 $3,057.83 0
03:05 PM $3,060.35 Down $ -0.66 $3,061.19 $3,060.31 0
03:04 PM $3,061.01 Up $0.07 $3,061.16 $3,060.31 0
03:03 PM $3,060.94 Up $0.62 $3,060.94 $3,060.12 0
03:02 PM $3,060.32 Down $ -0.55 $3,060.87 $3,060.12 0
03:01 PM $3,060.87 Up $0.28 $3,060.96 $3,060.54 0
03:00 PM $3,060.59 Up $0.82 $3,060.60 $3,059.83 0
02:59 PM $3,059.77 Up $0.40 $3,059.77 $3,059.30 0
02:58 PM $3,059.37 Down $ -0.63 $3,060.14 $3,059.03 0
02:57 PM $3,060.00 Up $0.54 $3,060.00 $3,059.30 0
02:56 PM $3,059.46 Up $0.26 $3,059.54 $3,059.09 0
02:55 PM $3,059.20 Down $ -0.23 $3,059.73 $3,059.17 0
02:54 PM $3,059.43 Up $0.15 $3,059.46 $3,059.04 0
02:53 PM $3,059.28 Down $ -0.83 $3,060.14 $3,059.20 0
02:52 PM $3,060.11 Up $0.21 $3,060.11 $3,059.70 0
02:51 PM $3,059.90 Up $0.22 $3,059.90 $3,059.14 0
02:50 PM $3,059.68 Up $0.45 $3,059.69 $3,059.08 0
02:49 PM $3,059.23 Up $0.46 $3,059.39 $3,058.74 0
02:48 PM $3,058.77 Up $0.87 $3,058.77 $3,057.88 0
02:47 PM $3,057.90 Down $ -0.34 $3,058.63 $3,057.69 0
02:46 PM $3,058.24 Down $ -0.42 $3,058.80 $3,058.18 0
02:45 PM $3,058.66 Down $ -0.03 $3,058.72 $3,058.07 0
02:44 PM $3,058.69 Down $ -0.59 $3,059.30 $3,058.62 0
02:43 PM $3,059.28 Up $0.42 $3,059.28 $3,058.93 0
02:42 PM $3,058.86 Up $0.51 $3,058.86 $3,058.16 0
02:41 PM $3,058.35 Up $0.41 $3,058.35 $3,057.71 0
02:40 PM $3,057.94 Down $ -0.40 $3,058.38 $3,057.69 0
02:39 PM $3,058.34 Down $ -0.36 $3,058.92 $3,058.33 0
02:38 PM $3,058.70 Up $0.42 $3,058.79 $3,058.28 0
02:37 PM $3,058.28 Up $1.18 $3,058.28 $3,057.13 0
02:36 PM $3,057.10 Up $1.01 $3,057.10 $3,055.53 0
02:35 PM $3,056.09 Down $ -0.70 $3,056.99 $3,056.09 0
02:34 PM $3,056.79 Up $0.22 $3,056.93 $3,056.47 0
02:33 PM $3,056.57 Up $0.12 $3,056.87 $3,056.30 0
02:32 PM $3,056.45 Up $0.65 $3,057.00 $3,055.82 0
02:31 PM $3,055.80 Up $0.64 $3,055.80 $3,054.83 0
02:30 PM $3,055.16 Down $ -0.41 $3,055.94 $3,055.00 0
02:29 PM $3,055.57 Down $ -0.66 $3,056.27 $3,055.57 0
02:28 PM $3,056.23 Up $0.31 $3,056.40 $3,055.78 0
02:27 PM $3,055.92 Down $ -0.15 $3,056.13 $3,055.76 0
02:26 PM $3,056.07 Down $ -0.45 $3,056.59 $3,056.07 0
02:25 PM $3,056.52 Up $0.54 $3,056.65 $3,055.96 0
02:24 PM $3,055.98 Down $ -0.19 $3,056.20 $3,055.79 0
02:23 PM $3,056.17 Down $ -0.88 $3,057.28 $3,056.17 0
02:22 PM $3,057.05 Down $ -0.60 $3,058.08 $3,056.91 0
02:21 PM $3,057.65 Down $ -0.41 $3,058.14 $3,057.51 0
02:20 PM $3,058.06 Down $ -0.11 $3,058.29 $3,057.93 0
02:19 PM $3,058.17 Down $ -0.33 $3,058.50 $3,058.03 0
02:18 PM $3,058.50 Up $0.31 $3,058.53 $3,058.08 0
02:17 PM $3,058.19 Up $0.48 $3,058.36 $3,057.73 0
02:16 PM $3,057.71 Up $0.22 $3,057.71 $3,056.87 0
02:15 PM $3,057.49 Down $ -1.12 $3,058.71 $3,057.49 0
02:14 PM $3,058.61 Up $0.02 $3,058.61 $3,058.26 0
02:13 PM $3,058.59 Up $0.11 $3,058.59 $3,058.06 0
02:12 PM $3,058.48 Down $ -0.84 $3,059.30 $3,058.24 0
02:11 PM $3,059.32 Down $ -0.42 $3,059.71 $3,059.32 0
02:10 PM $3,059.74 Up $0.48 $3,059.76 $3,059.28 0
02:09 PM $3,059.26 Down $ -0.21 $3,059.80 $3,059.18 0
02:08 PM $3,059.47 Up $0.25 $3,059.54 $3,059.24 0
02:07 PM $3,059.22 Up $0.43 $3,059.39 $3,058.77 0
02:06 PM $3,058.79 Up $0.25 $3,058.80 $3,058.38 0
02:05 PM $3,058.54 Down $ -0.39 $3,059.03 $3,058.52 0
02:04 PM $3,058.93 Down $ -0.09 $3,059.06 $3,058.85 0
02:03 PM $3,059.02 Up $0.22 $3,059.02 $3,058.34 0
02:02 PM $3,058.80 Up $0.12 $3,059.50 $3,058.80 0
02:01 PM $3,058.68 Down $ -0.46 $3,059.11 $3,058.17 0
02:00 PM $3,059.14 Down $ -0.30 $3,059.89 $3,059.14 0
01:59 PM $3,059.44 Up $0.42 $3,059.44 $3,059.01 0
01:58 PM $3,059.02 Down $ -0.10 $3,059.36 $3,059.00 0
01:57 PM $3,059.12 Up $0.99 $3,059.13 $3,058.12 0
01:56 PM $3,058.13 Down $ -1.30 $3,059.42 $3,058.00 0
01:55 PM $3,059.43 Down $ -0.24 $3,059.93 $3,059.41 0
01:54 PM $3,059.67 Up $0.41 $3,059.67 $3,059.29 0
01:53 PM $3,059.26 Up $0.22 $3,059.48 $3,058.99 0
01:52 PM $3,059.04 Down $ -1.17 $3,060.37 $3,059.04 0
01:51 PM $3,060.21 Down $ -0.70 $3,061.01 $3,060.21 0
01:50 PM $3,060.91 Up $0.16 $3,061.14 $3,060.70 0
01:49 PM $3,060.75 Down $ -0.53 $3,061.25 $3,060.73 0
01:48 PM $3,061.28 Down $ -0.76 $3,062.16 $3,061.28 0
01:47 PM $3,062.04 Up $0.60 $3,062.08 $3,061.43 0
01:46 PM $3,061.44 Up $0.22 $3,061.47 $3,060.89 0
01:45 PM $3,061.22 Down $ -0.74 $3,061.95 $3,061.14 0
01:44 PM $3,061.96 Down $ -0.13 $3,062.14 $3,061.76 0
01:43 PM $3,062.09 Up $0.10 $3,062.10 $3,061.52 0
01:42 PM $3,061.99 Up $0.18 $3,062.08 $3,061.85 0
01:41 PM $3,061.81 Down $ -0.28 $3,062.18 $3,061.71 0
01:40 PM $3,062.09 Up $0.34 $3,062.11 $3,061.49 0
01:39 PM $3,061.75 Up $0.22 $3,062.06 $3,061.75 0
01:38 PM $3,061.53 Up $0.99 $3,061.53 $3,060.50 0
01:37 PM $3,060.54 Up $0.13 $3,060.54 $3,060.24 0
01:36 PM $3,060.41 Up $0.49 $3,060.42 $3,059.99 0
01:35 PM $3,059.92 Down $ -0.11 $3,060.09 $3,059.65 0
01:34 PM $3,060.03 Down $ -0.46 $3,060.61 $3,059.93 0
01:33 PM $3,060.49 Up $0.14 $3,060.80 $3,060.36 0
01:32 PM $3,060.35 Up $0.80 $3,060.42 $3,059.54 0
01:31 PM $3,059.55 Down $ -0.06 $3,059.99 $3,059.35 0
01:30 PM $3,059.61 Down $ -0.79 $3,060.41 $3,059.52 0
01:29 PM $3,060.40 Down $ -0.67 $3,061.17 $3,060.11 0
01:28 PM $3,061.07 Up $0.36 $3,061.07 $3,060.73 0
01:27 PM $3,060.71 Up $0.26 $3,060.71 $3,060.22 0
01:26 PM $3,060.45 Up $0.36 $3,060.66 $3,060.09 0
01:25 PM $3,060.09 Up $0.49 $3,060.84 $3,059.60 0
01:24 PM $3,059.60 Up $0.10 $3,059.70 $3,059.37 0
01:23 PM $3,059.50 Up $0.30 $3,059.51 $3,058.86 0
01:22 PM $3,059.20 Up $0.13 $3,059.36 $3,059.10 0
01:21 PM $3,059.07 Up $0.35 $3,059.10 $3,058.51 0
01:20 PM $3,058.72 Up $0.33 $3,058.73 $3,058.18 0
01:19 PM $3,058.39 Up $0.19 $3,058.43 $3,058.07 0
01:18 PM $3,058.20 Down $ -0.41 $3,058.67 $3,058.03 0
01:17 PM $3,058.61 Up $0.13 $3,058.70 $3,058.27 0
01:16 PM $3,058.48 Down $ -0.34 $3,059.45 $3,058.48 0
01:15 PM $3,058.82 Up $0.58 $3,058.88 $3,057.94 0
01:14 PM $3,058.24 Up $0.32 $3,058.54 $3,057.99 0
01:13 PM $3,057.92 Down $ -0.14 $3,058.12 $3,057.89 0
01:12 PM $3,058.06 Up $0.50 $3,058.08 $3,057.53 0
01:11 PM $3,057.56 Up $0.18 $3,057.56 $3,057.24 0
01:10 PM $3,057.38 Down $ -0.79 $3,058.55 $3,057.38 0
01:09 PM $3,058.17 Down $ -0.87 $3,058.98 $3,058.17 0
01:08 PM $3,059.04 Up $0.50 $3,059.06 $3,058.51 0
01:07 PM $3,058.54 Down $ -0.43 $3,058.98 $3,058.49 0
01:06 PM $3,058.97 Up $1.91 $3,058.99 $3,057.02 0
01:05 PM $3,057.06 Down $ -0.27 $3,057.32 $3,056.81 0
01:04 PM $3,057.33 Up $0.13 $3,057.33 $3,057.02 0
01:03 PM $3,057.20 Up $1.37 $3,057.20 $3,055.88 0
01:02 PM $3,055.83 Up $0.48 $3,055.86 $3,055.39 0
01:01 PM $3,055.35 Down $ -0.03 $3,055.72 $3,055.21 0
01:00 PM $3,055.38 Up $0.41 $3,055.52 $3,055.01 0
12:59 PM $3,054.97 Up $0.31 $3,054.97 $3,054.50 0
12:58 PM $3,054.66 Down $ -0.36 $3,055.26 $3,054.66 0
12:57 PM $3,055.02 Up $0.69 $3,055.24 $3,054.40 0
12:56 PM $3,054.33 Down $ -1.11 $3,055.41 $3,054.29 0
12:55 PM $3,055.44 Down $ -0.49 $3,056.03 $3,055.35 0
12:54 PM $3,055.93 Down $ -0.54 $3,056.55 $3,055.93 0
12:53 PM $3,056.47 Up $0.37 $3,056.54 $3,056.05 0
12:52 PM $3,056.10 Up $0.29 $3,056.10 $3,055.74 0
12:51 PM $3,055.81 Down $ -0.52 $3,056.39 $3,055.64 0
12:50 PM $3,056.33 Up $0.10 $3,056.63 $3,056.08 0
12:49 PM $3,056.23 Up $0.47 $3,056.23 $3,055.25 0
12:48 PM $3,055.76 Down $ -0.12 $3,056.23 $3,055.74 0
12:47 PM $3,055.88 Up $0.35 $3,055.97 $3,055.53 0
12:46 PM $3,055.53 Up $0.41 $3,055.67 $3,055.15 0
12:45 PM $3,055.12 Up $0.67 $3,055.12 $3,054.31 0
12:44 PM $3,054.45 Down $ -0.03 $3,054.56 $3,054.15 0
12:43 PM $3,054.48 Up $0.64 $3,054.48 $3,053.86 0
12:42 PM $3,053.84 Down $ -0.57 $3,054.35 $3,053.82 0
12:41 PM $3,054.41 Up $0.10 $3,054.95 $3,054.29 0
12:40 PM $3,054.31 Up $0.02 $3,055.01 $3,054.27 0
12:39 PM $3,054.29 Down $ -0.45 $3,054.74 $3,054.19 0
12:38 PM $3,054.74 Up $0.12 $3,054.74 $3,054.37 0
12:37 PM $3,054.62 Up $0.12 $3,054.99 $3,054.53 0
12:36 PM $3,054.50 Up $0.06 $3,054.50 $3,054.02 0
12:35 PM $3,054.44 Down $ -0.17 $3,054.74 $3,054.36 0
12:34 PM $3,054.61 Down $ -0.37 $3,054.98 $3,054.42 0
12:33 PM $3,054.98 Up $0.60 $3,054.98 $3,054.39 0
12:32 PM $3,054.38 Up $0.38 $3,054.61 $3,054.05 0
12:31 PM $3,054.00 Up $0.15 $3,054.18 $3,053.73 0
12:30 PM $3,053.85 Up $0.80 $3,054.05 $3,053.09 0
12:29 PM $3,053.05 Up $0.04 $3,053.61 $3,052.99 0
12:28 PM $3,053.01 Down $ -0.28 $3,053.36 $3,052.80 0
12:27 PM $3,053.29 Down $ -0.66 $3,054.09 $3,053.00 0
12:26 PM $3,053.95 Up $0.12 $3,053.96 $3,053.65 0
12:25 PM $3,053.83 Down $ -0.36 $3,054.20 $3,053.41 0
12:24 PM $3,054.19 Up $0.60 $3,054.31 $3,053.18 0
12:23 PM $3,053.59 Up $0.63 $3,053.59 $3,052.93 0
12:22 PM $3,052.96 Up $0.17 $3,053.22 $3,052.81 0
12:21 PM $3,052.79 Up $0.07 $3,053.31 $3,052.70 0
12:20 PM $3,052.72 Down $ -0.87 $3,053.54 $3,052.56 0
12:19 PM $3,053.59 Up $0.67 $3,053.59 $3,052.95 0
12:18 PM $3,052.92 Up $0.51 $3,052.99 $3,052.40 0
12:17 PM $3,052.41 Up $0.31 $3,052.45 $3,052.04 0
12:16 PM $3,052.10 Up $0.00 $3,052.36 $3,051.93 0
12:15 PM $3,052.10 Up $0.45 $3,052.10 $3,051.44 0
12:14 PM $3,051.65 Up $0.20 $3,051.77 $3,051.44 0
12:13 PM $3,051.45 Down $ -0.15 $3,051.94 $3,051.38 0
12:12 PM $3,051.60 Down $ -0.57 $3,052.25 $3,051.36 0
12:11 PM $3,052.17 Up $0.15 $3,052.17 $3,051.64 0
12:10 PM $3,052.02 Up $0.24 $3,052.31 $3,051.79 0
12:09 PM $3,051.78 Up $0.33 $3,051.92 $3,051.29 0
12:08 PM $3,051.45 Down $ -0.29 $3,051.78 $3,051.33 0
12:07 PM $3,051.74 Up $0.30 $3,051.94 $3,051.36 0
12:06 PM $3,051.44 Down $ -0.18 $3,051.99 $3,051.34 0
12:05 PM $3,051.62 Up $1.00 $3,051.87 $3,050.72 0
12:04 PM $3,050.62 Up $0.94 $3,050.62 $3,049.70 0
12:03 PM $3,049.68 Up $0.89 $3,049.70 $3,048.82 0
12:02 PM $3,048.79 Up $0.85 $3,048.90 $3,047.32 0
12:01 PM $3,047.94 Down $ -0.50 $3,048.57 $3,047.91 0
12:00 PM $3,048.44 Down $ -1.75 $3,050.19 $3,048.44 0
11:59 AM $3,050.19 Up $0.09 $3,050.33 $3,049.62 0
11:58 AM $3,050.10 Up $0.34 $3,050.44 $3,049.76 0
11:57 AM $3,049.76 Down $ -0.40 $3,050.10 $3,049.50 0
11:56 AM $3,050.16 Up $0.11 $3,050.30 $3,049.93 0
11:55 AM $3,050.05 Up $0.19 $3,050.14 $3,049.41 0
11:54 AM $3,049.86 Down $ -0.43 $3,050.42 $3,049.83 0
11:53 AM $3,050.29 Up $0.80 $3,050.34 $3,049.47 0
11:52 AM $3,049.49 Up $0.27 $3,049.79 $3,049.21 0
11:51 AM $3,049.22 Down $ -0.91 $3,050.05 $3,049.08 0
11:50 AM $3,050.13 Down $ -0.33 $3,050.52 $3,049.62 0
11:49 AM $3,050.46 Up $0.15 $3,050.58 $3,050.17 0
11:48 AM $3,050.31 Up $0.49 $3,050.68 $3,049.83 0
11:47 AM $3,049.82 Up $0.63 $3,049.84 $3,049.16 0
11:46 AM $3,049.19 Down $ -0.10 $3,049.27 $3,048.70 0
11:45 AM $3,049.29 Down $ -0.42 $3,050.05 $3,049.22 0
11:44 AM $3,049.71 Down $ -0.14 $3,049.98 $3,049.51 0
11:43 AM $3,049.85 Up $0.29 $3,050.22 $3,049.56 0
11:42 AM $3,049.56 Up $1.21 $3,049.59 $3,048.33 0
11:41 AM $3,048.35 Up $0.40 $3,048.66 $3,047.95 0
11:40 AM $3,047.95 Down $ -0.51 $3,048.89 $3,047.95 0
11:39 AM $3,048.46 Up $0.38 $3,049.06 $3,048.10 0
11:38 AM $3,048.08 Up $0.64 $3,048.12 $3,047.42 0
11:37 AM $3,047.44 Down $ -0.74 $3,048.21 $3,046.51 0
11:36 AM $3,048.18 Up $1.29 $3,048.19 $3,046.89 0
11:35 AM $3,046.89 Down $ -0.54 $3,047.64 $3,046.85 0
11:34 AM $3,047.43 Up $0.81 $3,047.43 $3,045.72 0
11:33 AM $3,046.62 Up $0.71 $3,046.62 $3,045.23 0
11:32 AM $3,045.91 Up $0.04 $3,046.17 $3,045.41 0
11:31 AM $3,045.87 Up $0.40 $3,046.02 $3,045.24 0
11:30 AM $3,045.47 Up $0.17 $3,045.54 $3,044.88 0
11:29 AM $3,045.30 Up $0.98 $3,045.36 $3,044.39 0
11:28 AM $3,044.32 Up $1.37 $3,044.40 $3,042.81 0
11:27 AM $3,042.95 Down $ -0.85 $3,044.08 $3,042.85 0
11:26 AM $3,043.80 Down $ -0.64 $3,044.62 $3,042.85 0
11:25 AM $3,044.44 Down $ -0.33 $3,044.84 $3,043.49 0
11:24 AM $3,044.77 Down $ -1.99 $3,047.05 $3,044.76 0
11:23 AM $3,046.76 Down $ -0.23 $3,047.55 $3,046.40 0
11:22 AM $3,046.99 Up $1.06 $3,046.99 $3,045.32 0
11:21 AM $3,045.93 Up $0.23 $3,046.18 $3,045.73 0
11:20 AM $3,045.70 Down $ -0.62 $3,047.13 $3,045.55 0
11:19 AM $3,046.32 Down $ -1.42 $3,047.69 $3,045.80 0
11:18 AM $3,047.74 Up $1.68 $3,048.35 $3,045.74 0
11:17 AM $3,046.06 Down $ -0.72 $3,046.86 $3,045.94 0
11:16 AM $3,046.78 Up $0.13 $3,046.78 $3,045.27 0
11:15 AM $3,046.65 Down $ -0.40 $3,046.98 $3,046.29 0
11:14 AM $3,047.05 Up $1.12 $3,047.10 $3,046.04 0
11:13 AM $3,045.93 Down $ -0.35 $3,046.12 $3,045.15 0
11:12 AM $3,046.28 Up $0.33 $3,046.43 $3,045.22 0
11:11 AM $3,045.95 Up $2.20 $3,045.96 $3,043.69 0
11:10 AM $3,043.75 Down $ -1.73 $3,045.82 $3,043.75 0
11:09 AM $3,045.48 Down $ -1.38 $3,047.37 $3,045.48 0
11:08 AM $3,046.86 Down $ -0.03 $3,047.14 $3,046.55 0
11:07 AM $3,046.89 Up $2.03 $3,046.89 $3,044.90 0
11:06 AM $3,044.86 Down $ -0.14 $3,045.82 $3,044.55 0
11:05 AM $3,045.00 Down $ -0.07 $3,045.30 $3,044.65 0
11:04 AM $3,045.07 Down $ -0.91 $3,046.31 $3,045.06 0
11:03 AM $3,045.98 Down $ -1.31 $3,047.50 $3,045.98 0
11:02 AM $3,047.29 Down $ -1.61 $3,049.28 $3,047.29 0
11:01 AM $3,048.90 Down $ -1.94 $3,050.80 $3,048.74 0
11:00 AM $3,050.84 Up $0.15 $3,051.40 $3,050.67 0
10:59 AM $3,050.69 Up $0.54 $3,050.74 $3,049.72 0
10:58 AM $3,050.15 Down $ -0.72 $3,051.05 $3,050.13 0
10:57 AM $3,050.87 Down $ -0.32 $3,051.45 $3,050.78 0
10:56 AM $3,051.19 Up $0.36 $3,051.53 $3,050.87 0
10:55 AM $3,050.83 Up $1.08 $3,050.83 $3,049.79 0
10:54 AM $3,049.75 Down $ -0.01 $3,050.30 $3,049.68 0
10:53 AM $3,049.76 Up $1.63 $3,050.33 $3,048.17 0
10:52 AM $3,048.13 Up $0.66 $3,048.36 $3,047.35 0
10:51 AM $3,047.47 Down $ -0.49 $3,047.86 $3,047.00 0
10:50 AM $3,047.96 Down $ -1.37 $3,049.44 $3,047.86 0
10:49 AM $3,049.33 Down $ -0.75 $3,050.17 $3,049.27 0
10:48 AM $3,050.08 Up $0.78 $3,050.12 $3,048.85 0
10:47 AM $3,049.30 Down $ -0.93 $3,050.20 $3,049.02 0
10:46 AM $3,050.23 Down $ -0.68 $3,050.89 $3,049.96 0
10:45 AM $3,050.91 Down $ -1.58 $3,052.63 $3,050.86 0
10:44 AM $3,052.49 Up $1.32 $3,052.52 $3,051.10 0
10:43 AM $3,051.17 Down $ -1.23 $3,052.36 $3,050.84 0
10:42 AM $3,052.40 Up $0.85 $3,052.72 $3,051.61 0
10:41 AM $3,051.55 Down $ -0.59 $3,052.48 $3,051.46 0
10:40 AM $3,052.14 Down $ -0.40 $3,052.66 $3,051.56 0
10:39 AM $3,052.54 Up $1.13 $3,052.59 $3,051.37 0
10:38 AM $3,051.41 Down $ -0.07 $3,051.47 $3,050.28 0
10:37 AM $3,051.48 Down $ -0.24 $3,051.71 $3,050.90 0
10:36 AM $3,051.72 Down $ -0.21 $3,051.95 $3,051.10 0
10:35 AM $3,051.93 Up $0.03 $3,052.09 $3,051.38 0
10:34 AM $3,051.90 Down $ -0.05 $3,052.08 $3,051.38 0
10:33 AM $3,051.95 Up $0.50 $3,052.42 $3,051.43 0
10:32 AM $3,051.45 Up $1.11 $3,052.65 $3,050.41 0
10:31 AM $3,050.34 Down $ -0.31 $3,050.57 $3,049.64 0
10:30 AM $3,050.65 Up $0.62 $3,050.82 $3,050.03 0
10:29 AM $3,050.03 Up $2.50 $3,050.05 $3,047.43 0
10:28 AM $3,047.53 Down $ -2.72 $3,050.16 $3,047.53 0
10:27 AM $3,050.25 Down $ -0.48 $3,050.89 $3,049.96 0
10:26 AM $3,050.73 Up $0.35 $3,050.78 $3,049.91 0
10:25 AM $3,050.38 Up $0.99 $3,050.69 $3,048.90 0
10:24 AM $3,049.39 Up $0.33 $3,049.61 $3,048.89 0
10:23 AM $3,049.06 Up $0.41 $3,049.85 $3,048.65 0
10:22 AM $3,048.65 Down $ -0.36 $3,049.26 $3,048.29 0
10:21 AM $3,049.01 Up $0.30 $3,049.57 $3,048.87 0
10:20 AM $3,048.71 Down $ -0.39 $3,048.90 $3,048.18 0
10:19 AM $3,049.10 Up $0.65 $3,049.88 $3,048.65 0
10:18 AM $3,048.45 Up $0.60 $3,048.45 $3,047.19 0
10:17 AM $3,047.85 Up $0.36 $3,048.85 $3,047.27 0
10:16 AM $3,047.49 Up $0.02 $3,048.59 $3,046.35 0
10:15 AM $3,047.47 Down $ -0.68 $3,048.96 $3,047.47 0
10:14 AM $3,048.15 Up $2.02 $3,048.19 $3,045.82 0
10:13 AM $3,046.13 Down $ -3.74 $3,049.72 $3,045.66 0
10:12 AM $3,049.87 Up $3.06 $3,050.68 $3,046.98 0
10:11 AM $3,046.81 Up $0.08 $3,048.46 $3,046.24 0
10:10 AM $3,046.73 Down $ -0.03 $3,047.07 $3,046.27 0
10:09 AM $3,046.76 Up $0.19 $3,047.41 $3,046.59 0
10:08 AM $3,046.57 Down $ -0.37 $3,047.73 $3,046.35 0
10:07 AM $3,046.94 Down $ -0.45 $3,047.73 $3,046.20 0
10:06 AM $3,047.39 Up $1.71 $3,049.22 $3,045.72 0
10:05 AM $3,045.68 Up $2.41 $3,045.89 $3,043.26 0
10:04 AM $3,043.27 Up $2.08 $3,043.55 $3,041.34 0
10:03 AM $3,041.19 Down $ -2.32 $3,043.69 $3,040.63 0
10:02 AM $3,043.51 Down $ -1.60 $3,047.04 $3,043.51 0
10:01 AM $3,045.11 Up $2.74 $3,045.11 $3,042.46 0
10:00 AM $3,042.37 Up $0.40 $3,042.97 $3,040.33 0
09:59 AM $3,041.97 Down $ -1.16 $3,043.44 $3,041.97 0
09:58 AM $3,043.13 Up $1.29 $3,043.59 $3,041.86 0
09:57 AM $3,041.84 Down $ -0.53 $3,042.64 $3,041.52 0
09:56 AM $3,042.37 Up $0.49 $3,042.87 $3,041.86 0
09:55 AM $3,041.88 Down $ -0.80 $3,043.09 $3,041.88 0
09:54 AM $3,042.68 Down $ -0.92 $3,043.50 $3,042.10 0
09:53 AM $3,043.60 Down $ -0.11 $3,043.97 $3,042.59 0
09:52 AM $3,043.71 Down $ -0.85 $3,044.65 $3,043.63 0
09:51 AM $3,044.56 Down $ -1.59 $3,046.14 $3,044.56 0
09:50 AM $3,046.15 Up $0.22 $3,046.86 $3,045.08 0
09:49 AM $3,045.93 Up $1.57 $3,047.23 $3,044.54 0
09:48 AM $3,044.36 Up $0.79 $3,045.01 $3,042.88 0
09:47 AM $3,043.57 Down $ -0.13 $3,044.57 $3,043.14 0
09:46 AM $3,043.70 Down $ -0.58 $3,044.45 $3,043.40 0
09:45 AM $3,044.28 Up $1.77 $3,044.50 $3,042.55 0
09:44 AM $3,042.51 Up $0.88 $3,042.83 $3,041.03 0
09:43 AM $3,041.63 Up $0.35 $3,041.92 $3,040.72 0
09:42 AM $3,041.28 Up $3.23 $3,041.28 $3,037.33 0
09:41 AM $3,038.05 Up $1.79 $3,038.10 $3,036.58 0
09:40 AM $3,036.26 Up $3.41 $3,036.26 $3,032.98 0
09:39 AM $3,032.85 Down $ -0.60 $3,033.29 $3,031.82 0
09:38 AM $3,033.45 Down $ -0.18 $3,036.77 $3,033.44 0
09:37 AM $3,033.63 Up $1.01 $3,033.63 $3,031.68 0
09:36 AM $3,032.62 Down $ -4.19 $3,036.50 $3,032.42 0
09:35 AM $3,036.81 Up $0.61 $3,037.56 $3,034.79 0
09:34 AM $3,036.20 Up $0.25 $3,036.38 $3,032.52 0
09:33 AM $3,035.95 Down $ -2.40 $3,038.10 $3,034.60 0
09:32 AM $3,038.35 Down $ -0.54 $3,040.69 $3,038.00 0
09:31 AM $3,038.89 Up $7.35 $3,038.91 $3,031.62 0
09:30 AM $3,031.54 Down $ -12.77 $3,038.78 $3,031.54 0
Previous close $3,044.31

One month history

Date Closing Opening High Low Volume
01/06/2020 $3,055.73 $3,055.01 $3,062.18 $3,053.38 0
29/05/2020 $3,044.31 $3,017.05 $3,049.17 $3,001.81 0
28/05/2020 $3,029.73 $3,063.33 $3,068.67 $3,023.40 0
27/05/2020 $3,036.13 $3,002.73 $3,036.25 $2,996.27 0
26/05/2020 $2,991.77 $3,011.04 $3,015.73 $2,988.17 0
22/05/2020 $2,955.45 $2,945.18 $2,956.76 $2,943.83 0
21/05/2020 $2,948.51 $2,950.95 $2,959.26 $2,945.69 0
20/05/2020 $2,971.61 $2,970.49 $2,975.63 $2,960.24 0
19/05/2020 $2,922.94 $2,954.22 $2,964.21 $2,922.35 0
18/05/2020 $2,953.91 $2,950.29 $2,968.09 $2,950.08 0
15/05/2020 $2,863.70 $2,843.18 $2,865.01 $2,843.07 0
14/05/2020 $2,852.50 $2,826.44 $2,852.80 $2,813.55 0
13/05/2020 $2,820.00 $2,820.47 $2,823.91 $2,793.15 0
12/05/2020 $2,870.12 $2,928.78 $2,928.97 $2,869.59 0
11/05/2020 $2,930.32 $2,934.07 $2,944.25 $2,929.70 0
08/05/2020 $2,929.80 $2,923.48 $2,932.16 $2,912.03 0
07/05/2020 $2,881.19 $2,896.80 $2,900.01 $2,876.48 0
06/05/2020 $2,848.42 $2,871.58 $2,879.37 $2,847.65 0
05/05/2020 $2,868.44 $2,889.93 $2,897.91 $2,863.55 0
04/05/2020 $2,842.74 $2,816.67 $2,844.24 $2,808.53 0
01/05/2020 $2,830.71 $2,829.01 $2,839.67 $2,821.61 0
30/04/2020 $2,912.43 $2,905.49 $2,917.80 $2,895.57 0
29/04/2020 $2,939.51 $2,945.71 $2,954.86 $2,931.91 0
28/04/2020 $2,863.39 $2,879.40 $2,889.68 $2,860.71 0
27/04/2020 $2,878.48 $2,876.33 $2,887.72 $2,867.38 0
24/04/2020 $2,836.74 $2,808.04 $2,842.71 $2,804.21 0
23/04/2020 $2,797.80 $2,816.33 $2,825.87 $2,794.26 0
22/04/2020 $2,799.31 $2,792.04 $2,815.10 $2,788.99 0
21/04/2020 $2,736.56 $2,739.94 $2,762.46 $2,732.79 0
20/04/2020 $2,823.16 $2,860.87 $2,861.05 $2,820.43 0
Graphs are not available, please refer to the detailed table