Haut de la page

S&P 500 Index

2,638.70 Up 5.80 (0.22 %)

Delayed : 2019/01/23 16:45:33

  • Previous close $2,632.90
  • Opening $2,643.48
  • Price Bid $2,603.31
  • Price Ask $2,603.31
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,653.19
  • Today Low $2,612.86
  • 52 Weeks High $2,940.91
  • 52 Weeks Low $2,346.58
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,638.73 Down $ -0.14 $2,638.73 $2,638.70 0
03:59 PM $2,638.87 Up $2.16 $2,639.54 $2,637.68 0
03:58 PM $2,636.71 Up $0.23 $2,637.18 $2,636.46 0
03:57 PM $2,636.48 Down $ -0.84 $2,637.77 $2,636.46 0
03:56 PM $2,637.32 Up $0.60 $2,637.48 $2,636.70 0
03:55 PM $2,636.72 Up $0.65 $2,636.76 $2,636.04 0
03:54 PM $2,636.07 Up $1.76 $2,636.07 $2,634.16 0
03:53 PM $2,634.31 Up $0.01 $2,634.71 $2,634.28 0
03:52 PM $2,634.30 Down $ -1.57 $2,635.86 $2,634.04 0
03:51 PM $2,635.87 Down $ -1.14 $2,637.02 $2,635.87 0
03:50 PM $2,637.01 Down $ -0.93 $2,638.02 $2,636.91 0
03:49 PM $2,637.94 Up $0.40 $2,637.98 $2,637.17 0
03:48 PM $2,637.54 Up $0.40 $2,638.35 $2,637.07 0
03:47 PM $2,637.14 Down $ -0.39 $2,637.80 $2,637.14 0
03:46 PM $2,637.53 Up $0.88 $2,637.53 $2,636.71 0
03:45 PM $2,636.65 Up $0.04 $2,636.93 $2,635.45 0
03:44 PM $2,636.61 Down $ -0.61 $2,637.68 $2,636.55 0
03:43 PM $2,637.22 Up $0.26 $2,637.37 $2,636.69 0
03:42 PM $2,636.96 Up $0.49 $2,637.10 $2,636.41 0
03:41 PM $2,636.47 Up $0.18 $2,636.47 $2,635.97 0
03:40 PM $2,636.29 Up $0.38 $2,636.71 $2,635.92 0
03:39 PM $2,635.91 Down $ -1.05 $2,636.93 $2,635.20 0
03:38 PM $2,636.96 Up $1.00 $2,636.96 $2,635.97 0
03:37 PM $2,635.96 Up $0.12 $2,636.20 $2,635.42 0
03:36 PM $2,635.84 Up $0.97 $2,636.04 $2,634.88 0
03:35 PM $2,634.87 Down $ -0.33 $2,635.32 $2,634.87 0
03:34 PM $2,635.20 Up $0.22 $2,635.73 $2,634.93 0
03:33 PM $2,634.98 Down $ -1.01 $2,636.41 $2,634.98 0
03:32 PM $2,635.99 Up $0.44 $2,636.08 $2,635.57 0
03:31 PM $2,635.55 Down $ -1.04 $2,636.67 $2,635.55 0
03:30 PM $2,636.59 Down $ -1.67 $2,638.60 $2,636.58 0
03:29 PM $2,638.26 Up $1.17 $2,638.37 $2,637.01 0
03:28 PM $2,637.09 Up $0.37 $2,637.11 $2,636.16 0
03:27 PM $2,636.72 Down $ -0.40 $2,637.12 $2,636.63 0
03:26 PM $2,637.12 Up $0.44 $2,637.17 $2,636.65 0
03:25 PM $2,636.68 Down $ -0.28 $2,637.22 $2,636.47 0
03:24 PM $2,636.96 Down $ -0.33 $2,637.48 $2,636.91 0
03:23 PM $2,637.29 Down $ -0.80 $2,639.22 $2,637.21 0
03:22 PM $2,638.09 Up $1.04 $2,638.09 $2,636.82 0
03:21 PM $2,637.05 Up $0.46 $2,637.52 $2,636.71 0
03:20 PM $2,636.59 Up $0.68 $2,636.59 $2,635.77 0
03:19 PM $2,635.91 Up $1.03 $2,636.65 $2,635.13 0
03:18 PM $2,634.88 Down $ -0.20 $2,635.15 $2,634.36 0
03:17 PM $2,635.08 Up $0.12 $2,635.26 $2,634.92 0
03:16 PM $2,634.96 Up $1.34 $2,634.98 $2,633.57 0
03:15 PM $2,633.62 Up $1.51 $2,633.62 $2,632.12 0
03:14 PM $2,632.11 Down $ -0.44 $2,632.53 $2,631.89 0
03:13 PM $2,632.55 Up $0.22 $2,632.86 $2,632.46 0
03:12 PM $2,632.33 Up $1.11 $2,632.33 $2,631.21 0
03:11 PM $2,631.22 Up $0.98 $2,631.34 $2,630.15 0
03:10 PM $2,630.24 Down $ -0.01 $2,630.27 $2,629.73 0
03:09 PM $2,630.25 Up $0.64 $2,630.40 $2,629.59 0
03:08 PM $2,629.61 Down $ -1.74 $2,631.59 $2,629.51 0
03:07 PM $2,631.35 Down $ -0.42 $2,631.89 $2,631.17 0
03:06 PM $2,631.77 Down $ -2.02 $2,633.78 $2,631.77 0
03:05 PM $2,633.79 Up $1.97 $2,633.86 $2,631.81 0
03:04 PM $2,631.82 Down $ -0.02 $2,632.14 $2,631.57 0
03:03 PM $2,631.84 Up $0.18 $2,632.24 $2,631.65 0
03:02 PM $2,631.66 Up $1.00 $2,632.22 $2,630.71 0
03:01 PM $2,630.66 Up $0.69 $2,630.66 $2,629.96 0
03:00 PM $2,629.97 Up $0.91 $2,630.55 $2,628.71 0
02:59 PM $2,629.06 Down $ -0.19 $2,630.00 $2,629.06 0
02:58 PM $2,629.25 Up $0.95 $2,629.43 $2,628.35 0
02:57 PM $2,628.30 Up $0.55 $2,628.93 $2,627.74 0
02:56 PM $2,627.75 Down $ -0.59 $2,628.51 $2,627.52 0
02:55 PM $2,628.34 Down $ -0.13 $2,628.61 $2,628.00 0
02:54 PM $2,628.47 Up $0.17 $2,629.14 $2,628.33 0
02:53 PM $2,628.30 Down $ -0.81 $2,629.21 $2,628.27 0
02:52 PM $2,629.11 Down $ -0.35 $2,629.43 $2,628.85 0
02:51 PM $2,629.46 Up $1.01 $2,630.15 $2,628.59 0
02:50 PM $2,628.45 Up $1.46 $2,628.45 $2,627.08 0
02:49 PM $2,626.99 Up $0.56 $2,627.32 $2,626.21 0
02:48 PM $2,626.43 Up $0.47 $2,626.43 $2,625.47 0
02:47 PM $2,625.96 Down $ -0.64 $2,626.53 $2,625.90 0
02:46 PM $2,626.60 Up $1.08 $2,626.66 $2,625.34 0
02:45 PM $2,625.52 Down $ -2.70 $2,627.39 $2,625.48 0
02:44 PM $2,628.22 Down $ -0.42 $2,628.90 $2,628.22 0
02:43 PM $2,628.64 Down $ -0.56 $2,629.19 $2,628.27 0
02:42 PM $2,629.20 Up $0.56 $2,629.43 $2,628.39 0
02:41 PM $2,628.64 Down $ -1.25 $2,630.19 $2,628.22 0
02:40 PM $2,629.89 Down $ -0.78 $2,630.66 $2,629.82 0
02:39 PM $2,630.67 Down $ -0.62 $2,631.36 $2,630.17 0
02:38 PM $2,631.29 Up $1.20 $2,632.19 $2,630.26 0
02:37 PM $2,630.09 Down $ -3.11 $2,633.41 $2,629.93 0
02:36 PM $2,633.20 Down $ -0.26 $2,633.49 $2,632.94 0
02:35 PM $2,633.46 Up $1.26 $2,633.46 $2,632.21 0
02:34 PM $2,632.20 Up $1.86 $2,632.43 $2,630.26 0
02:33 PM $2,630.34 Down $ -1.00 $2,631.40 $2,629.08 0
02:32 PM $2,631.34 Down $ -0.78 $2,631.98 $2,630.70 0
02:31 PM $2,632.12 Up $0.35 $2,632.20 $2,631.56 0
02:30 PM $2,631.77 Down $ -1.73 $2,633.49 $2,631.22 0
02:29 PM $2,633.50 Up $0.27 $2,633.52 $2,632.96 0
02:28 PM $2,633.23 Down $ -1.01 $2,634.21 $2,633.23 0
02:27 PM $2,634.24 Up $2.26 $2,634.29 $2,631.94 0
02:26 PM $2,631.98 Up $0.02 $2,632.22 $2,631.74 0
02:25 PM $2,631.96 Down $ -0.81 $2,632.86 $2,631.76 0
02:24 PM $2,632.77 Up $0.03 $2,633.05 $2,632.31 0
02:23 PM $2,632.74 Up $2.13 $2,633.05 $2,630.64 0
02:22 PM $2,630.61 Up $0.20 $2,630.62 $2,630.25 0
02:21 PM $2,630.41 Up $0.33 $2,630.45 $2,629.94 0
02:20 PM $2,630.08 Up $0.87 $2,630.41 $2,629.24 0
02:19 PM $2,629.21 Down $ -0.17 $2,629.39 $2,628.72 0
02:18 PM $2,629.38 Down $ -1.50 $2,630.89 $2,629.22 0
02:17 PM $2,630.88 Down $ -0.62 $2,631.50 $2,630.75 0
02:16 PM $2,631.50 Down $ -1.63 $2,633.11 $2,631.44 0
02:15 PM $2,633.13 Down $ -0.23 $2,633.41 $2,633.01 0
02:14 PM $2,633.36 Down $ -0.39 $2,633.78 $2,633.34 0
02:13 PM $2,633.75 Down $ -0.24 $2,634.00 $2,633.66 0
02:12 PM $2,633.99 Down $ -0.68 $2,634.81 $2,633.99 0
02:11 PM $2,634.67 Up $0.45 $2,634.78 $2,634.23 0
02:10 PM $2,634.22 Down $ -0.08 $2,634.60 $2,634.09 0
02:09 PM $2,634.30 Up $0.26 $2,634.34 $2,633.93 0
02:08 PM $2,634.04 Up $0.13 $2,634.19 $2,633.91 0
02:07 PM $2,633.91 Down $ -0.83 $2,634.79 $2,633.90 0
02:06 PM $2,634.74 Up $0.37 $2,634.80 $2,634.39 0
02:05 PM $2,634.37 Down $ -0.77 $2,635.17 $2,634.24 0
02:04 PM $2,635.14 Up $0.04 $2,635.17 $2,634.65 0
02:03 PM $2,635.10 Up $0.98 $2,635.26 $2,634.05 0
02:02 PM $2,634.12 Up $1.96 $2,634.35 $2,633.49 0
02:01 PM $2,632.16 Up $1.03 $2,632.16 $2,631.13 0
02:00 PM $2,631.13 Up $1.27 $2,631.24 $2,630.07 0
01:59 PM $2,629.86 Down $ -0.06 $2,630.25 $2,629.66 0
01:58 PM $2,629.92 Up $0.34 $2,631.15 $2,628.85 0
01:57 PM $2,629.58 Down $ -0.11 $2,630.07 $2,629.17 0
01:56 PM $2,629.69 Down $ -1.32 $2,631.42 $2,629.69 0
01:55 PM $2,631.01 Up $0.44 $2,631.04 $2,630.02 0
01:54 PM $2,630.57 Up $1.25 $2,630.79 $2,629.31 0
01:53 PM $2,629.32 Up $0.38 $2,629.41 $2,628.88 0
01:52 PM $2,628.94 Down $ -1.49 $2,630.44 $2,628.84 0
01:51 PM $2,630.43 Up $0.17 $2,630.92 $2,630.35 0
01:50 PM $2,630.26 Down $ -0.21 $2,630.66 $2,630.26 0
01:49 PM $2,630.47 Down $ -0.86 $2,631.32 $2,630.44 0
01:48 PM $2,631.33 Up $0.68 $2,631.70 $2,630.52 0
01:47 PM $2,630.65 Down $ -0.64 $2,631.42 $2,630.65 0
01:46 PM $2,631.29 Up $0.59 $2,631.35 $2,630.41 0
01:45 PM $2,630.70 Up $0.53 $2,630.78 $2,630.19 0
01:44 PM $2,630.17 Up $1.06 $2,630.53 $2,629.15 0
01:43 PM $2,629.11 Up $0.77 $2,629.11 $2,628.33 0
01:42 PM $2,628.34 Down $ -0.59 $2,628.91 $2,628.18 0
01:41 PM $2,628.93 Up $0.26 $2,629.36 $2,628.64 0
01:40 PM $2,628.67 Down $ -1.04 $2,629.84 $2,628.67 0
01:39 PM $2,629.71 Down $ -0.17 $2,630.46 $2,629.64 0
01:38 PM $2,629.88 Down $ -0.32 $2,630.26 $2,629.72 0
01:37 PM $2,630.20 Down $ -0.14 $2,630.61 $2,630.14 0
01:36 PM $2,630.34 Down $ -0.20 $2,630.54 $2,630.20 0
01:35 PM $2,630.54 Up $1.55 $2,630.60 $2,629.06 0
01:34 PM $2,628.99 Down $ -0.46 $2,629.86 $2,628.95 0
01:33 PM $2,629.45 Down $ -0.44 $2,630.25 $2,629.45 0
01:32 PM $2,629.89 Up $0.75 $2,630.36 $2,629.45 0
01:31 PM $2,629.14 Up $1.27 $2,629.18 $2,627.92 0
01:30 PM $2,627.87 Up $1.08 $2,627.88 $2,626.77 0
01:29 PM $2,626.79 Down $ -0.28 $2,627.08 $2,626.57 0
01:28 PM $2,627.07 Down $ -1.39 $2,628.49 $2,627.07 0
01:27 PM $2,628.46 Down $ -0.46 $2,628.79 $2,628.32 0
01:26 PM $2,628.92 Up $0.05 $2,629.31 $2,628.53 0
01:25 PM $2,628.87 Up $0.20 $2,628.98 $2,628.65 0
01:24 PM $2,628.67 Up $0.00 $2,628.86 $2,628.49 0
01:23 PM $2,628.67 Down $ -0.59 $2,629.37 $2,628.57 0
01:22 PM $2,629.26 Up $0.02 $2,629.55 $2,629.14 0
01:21 PM $2,629.24 Up $0.95 $2,629.38 $2,628.33 0
01:20 PM $2,628.29 Down $ -0.17 $2,628.67 $2,628.29 0
01:19 PM $2,628.46 Down $ -0.88 $2,629.33 $2,628.35 0
01:18 PM $2,629.34 Down $ -0.22 $2,629.69 $2,629.13 0
01:17 PM $2,629.56 Up $3.34 $2,629.72 $2,626.19 0
01:16 PM $2,626.22 Up $0.47 $2,626.48 $2,625.36 0
01:15 PM $2,625.75 Up $1.19 $2,625.75 $2,624.60 0
01:14 PM $2,624.56 Down $ -0.59 $2,625.50 $2,624.55 0
01:13 PM $2,625.15 Up $1.07 $2,625.29 $2,624.01 0
01:12 PM $2,624.08 Down $ -1.11 $2,625.32 $2,624.07 0
01:11 PM $2,625.19 Down $ -0.54 $2,625.64 $2,624.80 0
01:10 PM $2,625.73 Down $ -0.84 $2,626.75 $2,625.62 0
01:09 PM $2,626.57 Up $3.32 $2,626.69 $2,623.24 0
01:08 PM $2,623.25 Up $1.55 $2,623.25 $2,621.65 0
01:07 PM $2,621.70 Down $ -0.24 $2,622.07 $2,621.62 0
01:06 PM $2,621.94 Down $ -0.76 $2,622.90 $2,621.94 0
01:05 PM $2,622.70 Down $ -0.49 $2,623.12 $2,622.39 0
01:04 PM $2,623.19 Up $0.12 $2,623.40 $2,622.98 0
01:03 PM $2,623.07 Down $ -1.10 $2,624.25 $2,623.07 0
01:02 PM $2,624.17 Down $ -1.85 $2,626.03 $2,624.10 0
01:01 PM $2,626.02 Down $ -0.28 $2,626.84 $2,626.02 0
01:00 PM $2,626.30 Down $ -0.98 $2,627.40 $2,626.19 0
12:59 PM $2,627.28 Down $ -0.03 $2,627.87 $2,627.18 0
12:58 PM $2,627.31 Up $0.25 $2,627.43 $2,626.99 0
12:57 PM $2,627.06 Up $1.76 $2,627.15 $2,625.21 0
12:56 PM $2,625.30 Up $0.31 $2,625.35 $2,624.59 0
12:55 PM $2,624.99 Down $ -0.64 $2,625.61 $2,624.46 0
12:54 PM $2,625.63 Down $ -1.06 $2,626.71 $2,625.61 0
12:53 PM $2,626.69 Up $0.20 $2,626.86 $2,626.43 0
12:52 PM $2,626.49 Up $0.29 $2,626.61 $2,626.11 0
12:51 PM $2,626.20 Up $1.18 $2,626.32 $2,624.77 0
12:50 PM $2,625.02 Down $ -0.75 $2,625.82 $2,624.84 0
12:49 PM $2,625.77 Down $ -0.59 $2,626.39 $2,625.73 0
12:48 PM $2,626.36 Up $1.14 $2,626.36 $2,625.21 0
12:47 PM $2,625.22 Up $0.87 $2,625.32 $2,624.32 0
12:46 PM $2,624.35 Down $ -0.67 $2,625.05 $2,624.21 0
12:45 PM $2,625.02 Up $1.57 $2,625.50 $2,623.40 0
12:44 PM $2,623.45 Up $1.31 $2,623.46 $2,622.31 0
12:43 PM $2,622.14 Down $ -0.60 $2,622.76 $2,621.82 0
12:42 PM $2,622.74 Up $1.81 $2,622.74 $2,620.94 0
12:41 PM $2,620.93 Up $0.14 $2,621.19 $2,620.73 0
12:40 PM $2,620.79 Down $ -0.63 $2,621.48 $2,620.67 0
12:39 PM $2,621.42 Up $0.89 $2,621.42 $2,620.16 0
12:38 PM $2,620.53 Down $ -1.42 $2,621.95 $2,620.46 0
12:37 PM $2,621.95 Up $0.06 $2,622.00 $2,620.58 0
12:36 PM $2,621.89 Down $ -0.13 $2,622.23 $2,621.76 0
12:35 PM $2,622.02 Up $0.09 $2,622.02 $2,621.33 0
12:34 PM $2,621.93 Down $ -0.21 $2,622.12 $2,621.68 0
12:33 PM $2,622.14 Down $ -0.94 $2,623.35 $2,622.14 0
12:32 PM $2,623.08 Up $0.37 $2,623.72 $2,622.73 0
12:31 PM $2,622.71 Up $0.47 $2,622.71 $2,622.04 0
12:30 PM $2,622.24 Up $1.59 $2,622.35 $2,620.07 0
12:29 PM $2,620.65 Up $0.42 $2,620.97 $2,620.38 0
12:28 PM $2,620.23 Down $ -0.42 $2,621.00 $2,620.01 0
12:27 PM $2,620.65 Down $ -0.11 $2,620.83 $2,620.43 0
12:26 PM $2,620.76 Up $1.75 $2,621.35 $2,619.20 0
12:25 PM $2,619.01 Down $ -0.13 $2,619.12 $2,618.43 0
12:24 PM $2,619.14 Up $1.80 $2,619.24 $2,617.25 0
12:23 PM $2,617.34 Up $1.16 $2,617.40 $2,616.24 0
12:22 PM $2,616.18 Down $ -1.13 $2,617.30 $2,616.16 0
12:21 PM $2,617.31 Up $2.17 $2,617.32 $2,615.15 0
12:20 PM $2,615.14 Up $0.43 $2,615.29 $2,614.18 0
12:19 PM $2,614.71 Up $1.04 $2,614.71 $2,612.86 0
12:18 PM $2,613.67 Down $ -1.30 $2,615.20 $2,613.67 0
12:17 PM $2,614.97 Up $1.53 $2,615.31 $2,613.29 0
12:16 PM $2,613.44 Down $ -0.50 $2,614.14 $2,613.10 0
12:15 PM $2,613.94 Down $ -2.39 $2,616.30 $2,613.88 0
12:14 PM $2,616.33 Up $1.17 $2,617.47 $2,615.14 0
12:13 PM $2,615.16 Down $ -0.63 $2,616.20 $2,614.89 0
12:12 PM $2,615.79 Up $0.22 $2,616.28 $2,615.29 0
12:11 PM $2,615.57 Down $ -0.12 $2,616.10 $2,615.57 0
12:10 PM $2,615.69 Up $0.45 $2,616.49 $2,615.15 0
12:09 PM $2,615.24 Up $1.86 $2,615.31 $2,613.40 0
12:08 PM $2,613.38 Down $ -5.82 $2,619.18 $2,613.38 0
12:07 PM $2,619.20 Down $ -1.57 $2,620.80 $2,619.20 0
12:06 PM $2,620.77 Up $1.32 $2,620.77 $2,619.22 0
12:05 PM $2,619.45 Down $ -0.75 $2,620.30 $2,619.33 0
12:04 PM $2,620.20 Down $ -0.51 $2,620.58 $2,619.68 0
12:03 PM $2,620.71 Up $0.70 $2,620.83 $2,619.99 0
12:02 PM $2,620.01 Up $0.93 $2,620.15 $2,619.11 0
12:01 PM $2,619.08 Down $ -0.05 $2,619.20 $2,617.14 0
12:00 PM $2,619.13 Up $0.71 $2,619.77 $2,618.33 0
11:59 AM $2,618.42 Up $0.95 $2,618.42 $2,616.49 0
11:58 AM $2,617.47 Down $ -0.65 $2,618.36 $2,617.36 0
11:57 AM $2,618.12 Down $ -1.22 $2,619.80 $2,618.12 0
11:56 AM $2,619.34 Up $1.57 $2,619.34 $2,617.48 0
11:55 AM $2,617.77 Down $ -0.82 $2,619.49 $2,617.57 0
11:54 AM $2,618.59 Down $ -0.98 $2,620.33 $2,618.03 0
11:53 AM $2,619.57 Down $ -1.86 $2,621.11 $2,619.57 0
11:52 AM $2,621.43 Down $ -1.35 $2,622.92 $2,621.41 0
11:51 AM $2,622.78 Up $0.64 $2,622.78 $2,622.11 0
11:50 AM $2,622.14 Up $0.35 $2,622.95 $2,621.81 0
11:49 AM $2,621.79 Down $ -1.27 $2,623.09 $2,621.79 0
11:48 AM $2,623.06 Down $ -0.37 $2,623.49 $2,622.85 0
11:47 AM $2,623.43 Down $ -0.04 $2,623.73 $2,623.15 0
11:46 AM $2,623.47 Down $ -2.83 $2,626.28 $2,623.47 0
11:45 AM $2,626.30 Down $ -0.91 $2,627.69 $2,626.30 0
11:44 AM $2,627.21 Down $ -0.85 $2,628.20 $2,627.21 0
11:43 AM $2,628.06 Up $0.71 $2,628.61 $2,627.38 0
11:42 AM $2,627.35 Down $ -1.73 $2,629.67 $2,627.35 0
11:41 AM $2,629.08 Down $ -0.09 $2,630.00 $2,628.86 0
11:40 AM $2,629.17 Down $ -0.96 $2,630.12 $2,628.68 0
11:39 AM $2,630.13 Up $1.03 $2,630.16 $2,629.31 0
11:38 AM $2,629.10 Down $ -0.33 $2,629.42 $2,628.93 0
11:37 AM $2,629.43 Down $ -0.39 $2,630.06 $2,629.37 0
11:36 AM $2,629.82 Down $ -1.28 $2,631.10 $2,629.58 0
11:35 AM $2,631.10 Down $ -0.03 $2,631.80 $2,630.98 0
11:34 AM $2,631.13 Up $0.78 $2,631.24 $2,630.17 0
11:33 AM $2,630.35 Up $1.31 $2,630.58 $2,629.05 0
11:32 AM $2,629.04 Up $0.32 $2,629.44 $2,628.74 0
11:31 AM $2,628.72 Down $ -0.77 $2,629.42 $2,628.42 0
11:30 AM $2,629.49 Down $ -0.40 $2,630.00 $2,629.23 0
11:29 AM $2,629.89 Up $1.03 $2,629.98 $2,628.61 0
11:28 AM $2,628.86 Up $1.13 $2,628.86 $2,627.00 0
11:27 AM $2,627.73 Up $0.85 $2,627.76 $2,626.92 0
11:26 AM $2,626.88 Down $ -1.88 $2,628.73 $2,626.53 0
11:25 AM $2,628.76 Up $0.06 $2,629.40 $2,628.69 0
11:24 AM $2,628.70 Down $ -0.82 $2,629.54 $2,628.60 0
11:23 AM $2,629.52 Down $ -0.54 $2,630.47 $2,629.48 0
11:22 AM $2,630.06 Down $ -0.67 $2,630.79 $2,629.88 0
11:21 AM $2,630.73 Down $ -0.25 $2,630.89 $2,630.17 0
11:20 AM $2,630.98 Down $ -0.63 $2,631.71 $2,630.63 0
11:19 AM $2,631.61 Up $0.29 $2,631.61 $2,630.88 0
11:18 AM $2,631.32 Down $ -2.20 $2,633.20 $2,631.29 0
11:17 AM $2,633.52 Down $ -1.94 $2,635.39 $2,633.52 0
11:16 AM $2,635.46 Down $ -1.62 $2,637.36 $2,635.46 0
11:15 AM $2,637.08 Up $0.67 $2,637.09 $2,636.40 0
11:14 AM $2,636.41 Down $ -0.07 $2,637.03 $2,636.32 0
11:13 AM $2,636.48 Down $ -1.15 $2,637.90 $2,636.48 0
11:12 AM $2,637.63 Down $ -0.61 $2,638.55 $2,637.55 0
11:11 AM $2,638.24 Up $1.35 $2,638.36 $2,636.91 0
11:10 AM $2,636.89 Up $1.14 $2,637.01 $2,635.72 0
11:09 AM $2,635.75 Down $ -0.08 $2,635.84 $2,635.02 0
11:08 AM $2,635.83 Down $ -0.74 $2,636.58 $2,635.83 0
11:07 AM $2,636.57 Up $0.44 $2,636.82 $2,636.15 0
11:06 AM $2,636.13 Down $ -0.62 $2,636.65 $2,635.40 0
11:05 AM $2,636.75 Up $0.82 $2,636.82 $2,635.98 0
11:04 AM $2,635.93 Up $1.67 $2,635.93 $2,634.21 0
11:03 AM $2,634.26 Up $0.82 $2,634.43 $2,633.05 0
11:02 AM $2,633.44 Down $ -0.61 $2,634.51 $2,633.42 0
11:01 AM $2,634.05 Down $ -0.35 $2,634.44 $2,633.63 0
11:00 AM $2,634.40 Down $ -0.14 $2,635.22 $2,634.36 0
10:59 AM $2,634.54 Up $0.07 $2,634.56 $2,633.81 0
10:58 AM $2,634.47 Up $1.45 $2,634.62 $2,632.99 0
10:57 AM $2,633.02 Down $ -1.25 $2,634.20 $2,632.85 0
10:56 AM $2,634.27 Down $ -0.37 $2,634.93 $2,634.27 0
10:55 AM $2,634.64 Up $0.06 $2,634.93 $2,634.48 0
10:54 AM $2,634.58 Up $0.75 $2,634.58 $2,633.61 0
10:53 AM $2,633.83 Up $0.32 $2,634.06 $2,633.17 0
10:52 AM $2,633.51 Down $ -0.93 $2,634.38 $2,633.36 0
10:51 AM $2,634.44 Down $ -0.98 $2,635.76 $2,634.43 0
10:50 AM $2,635.42 Down $ -0.47 $2,635.75 $2,634.43 0
10:49 AM $2,635.89 Down $ -1.30 $2,637.40 $2,635.86 0
10:48 AM $2,637.19 Up $1.05 $2,637.27 $2,635.35 0
10:47 AM $2,636.14 Down $ -0.72 $2,637.32 $2,636.14 0
10:46 AM $2,636.86 Up $0.28 $2,637.03 $2,636.36 0
10:45 AM $2,636.58 Up $0.38 $2,636.58 $2,635.35 0
10:44 AM $2,636.20 Down $ -1.48 $2,637.65 $2,636.14 0
10:43 AM $2,637.68 Down $ -0.84 $2,638.52 $2,637.46 0
10:42 AM $2,638.52 Down $ -0.53 $2,639.54 $2,638.43 0
10:41 AM $2,639.05 Up $0.83 $2,639.35 $2,638.03 0
10:40 AM $2,638.22 Down $ -1.76 $2,640.30 $2,637.84 0
10:39 AM $2,639.98 Down $ -1.91 $2,641.84 $2,639.97 0
10:38 AM $2,641.89 Up $0.14 $2,642.48 $2,641.70 0
10:37 AM $2,641.75 Up $0.07 $2,642.46 $2,641.56 0
10:36 AM $2,641.68 Down $ -0.36 $2,642.72 $2,640.56 0
10:35 AM $2,642.04 Up $0.35 $2,642.68 $2,641.66 0
10:34 AM $2,641.69 Down $ -1.28 $2,642.99 $2,641.64 0
10:33 AM $2,642.97 Up $1.14 $2,642.97 $2,641.66 0
10:32 AM $2,641.83 Up $1.79 $2,641.83 $2,640.07 0
10:31 AM $2,640.04 Up $0.00 $2,640.43 $2,639.98 0
10:30 AM $2,640.04 Down $ -1.52 $2,641.57 $2,639.44 0
10:29 AM $2,641.56 Down $ -0.33 $2,641.95 $2,641.05 0
10:28 AM $2,641.89 Down $ -1.22 $2,643.03 $2,641.71 0
10:27 AM $2,643.11 Up $0.59 $2,643.85 $2,642.51 0
10:26 AM $2,642.52 Down $ -1.09 $2,643.58 $2,642.41 0
10:25 AM $2,643.61 Down $ -0.26 $2,644.41 $2,643.55 0
10:24 AM $2,643.87 Up $0.19 $2,644.27 $2,643.73 0
10:23 AM $2,643.68 Up $0.04 $2,643.91 $2,643.29 0
10:22 AM $2,643.64 Down $ -1.95 $2,645.55 $2,643.64 0
10:21 AM $2,645.59 Down $ -0.39 $2,646.31 $2,645.59 0
10:20 AM $2,645.98 Up $0.93 $2,646.12 $2,644.87 0
10:19 AM $2,645.05 Down $ -0.66 $2,646.32 $2,644.94 0
10:18 AM $2,645.71 Down $ -2.49 $2,648.37 $2,645.71 0
10:17 AM $2,648.20 Down $ -0.17 $2,648.37 $2,647.57 0
10:16 AM $2,648.37 Down $ -1.20 $2,649.78 $2,648.37 0
10:15 AM $2,649.57 Up $0.65 $2,650.12 $2,648.94 0
10:14 AM $2,648.92 Up $0.19 $2,649.27 $2,648.70 0
10:13 AM $2,648.73 Down $ -0.68 $2,649.37 $2,648.46 0
10:12 AM $2,649.41 Down $ -0.10 $2,649.88 $2,649.41 0
10:11 AM $2,649.51 Down $ -1.38 $2,651.26 $2,649.51 0
10:10 AM $2,650.89 Up $0.88 $2,651.03 $2,650.08 0
10:09 AM $2,650.01 Up $0.10 $2,650.09 $2,649.40 0
10:08 AM $2,649.91 Up $0.16 $2,650.21 $2,649.63 0
10:07 AM $2,649.75 Down $ -1.02 $2,650.76 $2,649.71 0
10:06 AM $2,650.77 Down $ -0.56 $2,651.28 $2,650.35 0
10:05 AM $2,651.33 Down $ -1.65 $2,652.83 $2,651.33 0
10:04 AM $2,652.98 Up $1.37 $2,653.19 $2,651.45 0
10:03 AM $2,651.61 Up $0.50 $2,652.06 $2,651.21 0
10:02 AM $2,651.11 Up $1.06 $2,651.18 $2,650.09 0
10:01 AM $2,650.05 Up $1.00 $2,650.32 $2,649.07 0
10:00 AM $2,649.05 Down $ -1.78 $2,651.66 $2,648.98 0
09:59 AM $2,650.83 Down $ -0.17 $2,651.21 $2,650.81 0
09:58 AM $2,651.00 Down $ -0.32 $2,651.57 $2,650.88 0
09:57 AM $2,651.32 Down $ -0.61 $2,651.81 $2,651.32 0
09:56 AM $2,651.93 Down $ -0.15 $2,652.36 $2,651.66 0
09:55 AM $2,652.08 Up $0.93 $2,652.08 $2,651.12 0
09:54 AM $2,651.15 Up $0.48 $2,651.39 $2,650.59 0
09:53 AM $2,650.67 Up $0.20 $2,651.48 $2,650.50 0
09:52 AM $2,650.47 Down $ -0.86 $2,651.35 $2,650.03 0
09:51 AM $2,651.33 Down $ -1.02 $2,652.34 $2,651.33 0
09:50 AM $2,652.35 Up $0.66 $2,652.44 $2,651.42 0
09:49 AM $2,651.69 Down $ -0.10 $2,652.12 $2,651.58 0
09:48 AM $2,651.79 Up $1.81 $2,651.84 $2,650.09 0
09:47 AM $2,649.98 Up $1.79 $2,649.98 $2,648.13 0
09:46 AM $2,648.19 Down $ -0.53 $2,649.12 $2,648.19 0
09:45 AM $2,648.72 Up $1.73 $2,648.72 $2,647.20 0
09:44 AM $2,646.99 Down $ -1.23 $2,648.75 $2,646.82 0
09:43 AM $2,648.22 Up $0.45 $2,648.44 $2,647.67 0
09:42 AM $2,647.77 Down $ -0.70 $2,648.62 $2,647.61 0
09:41 AM $2,648.47 Down $ -0.77 $2,649.32 $2,647.97 0
09:40 AM $2,649.24 Up $0.60 $2,649.54 $2,648.76 0
09:39 AM $2,648.64 Up $0.57 $2,649.09 $2,647.89 0
09:38 AM $2,648.07 Down $ -0.35 $2,648.61 $2,647.67 0
09:37 AM $2,648.42 Down $ -1.09 $2,649.63 $2,648.11 0
09:36 AM $2,649.51 Down $ -1.07 $2,650.78 $2,648.93 0
09:35 AM $2,650.58 Up $1.71 $2,650.69 $2,648.88 0
09:34 AM $2,648.87 Up $1.64 $2,648.87 $2,646.90 0
09:33 AM $2,647.23 Up $1.56 $2,647.47 $2,645.91 0
09:32 AM $2,645.67 Down $ -0.58 $2,646.29 $2,645.31 0
09:31 AM $2,646.25 Down $ -0.18 $2,647.29 $2,646.18 0
09:30 AM $2,646.43 Up $13.53 $2,646.60 $2,643.48 0
Previous close $2,632.90

One month history

Date Closing Opening High Low Volume
23/01/2019 $2,638.70 $2,627.35 $2,639.54 $2,621.62 0
22/01/2019 $2,632.90 $2,634.87 $2,634.87 $2,617.27 0
18/01/2019 $2,670.71 $2,673.37 $2,674.62 $2,661.93 0
17/01/2019 $2,635.96 $2,618.94 $2,645.06 $2,618.90 0
16/01/2019 $2,616.10 $2,619.93 $2,625.76 $2,615.05 0
15/01/2019 $2,610.30 $2,607.04 $2,611.74 $2,593.96 0
14/01/2019 $2,582.61 $2,584.86 $2,589.32 $2,579.96 0
11/01/2019 $2,596.26 $2,594.22 $2,596.27 $2,585.73 0
10/01/2019 $2,596.64 $2,589.49 $2,597.82 $2,573.51 0
09/01/2019 $2,584.96 $2,593.50 $2,595.32 $2,579.53 0
08/01/2019 $2,574.41 $2,559.31 $2,576.18 $2,556.75 0
07/01/2019 $2,549.69 $2,561.81 $2,566.16 $2,546.76 0
04/01/2019 $2,531.94 $2,531.29 $2,538.07 $2,522.13 0
03/01/2019 $2,447.89 $2,477.42 $2,477.42 $2,443.96 0
02/01/2019 $2,510.03 $2,509.10 $2,519.49 $2,495.01 0
31/12/2018 $2,506.85 $2,501.32 $2,508.48 $2,486.70 0
28/12/2018 $2,485.74 $2,489.56 $2,520.27 $2,477.29 0
27/12/2018 $2,488.83 $2,425.31 $2,489.10 $2,397.94 0
26/12/2018 $2,467.70 $2,412.85 $2,467.76 $2,393.78 0
24/12/2018 $2,351.10 $2,352.05 $2,352.46 $2,351.10 0
21/12/2018 $2,416.62 $2,444.09 $2,456.63 $2,408.55 0
20/12/2018 $2,467.42 $2,477.14 $2,488.03 $2,441.18 0
19/12/2018 $2,506.96 $2,571.12 $2,585.29 $2,488.96 0
18/12/2018 $2,546.16 $2,568.00 $2,569.63 $2,528.71 0
17/12/2018 $2,545.94 $2,571.53 $2,576.03 $2,530.54 0
14/12/2018 $2,599.95 $2,612.92 $2,617.34 $2,593.84 0
13/12/2018 $2,650.54 $2,646.55 $2,655.51 $2,637.27 0
12/12/2018 $2,651.07 $2,682.68 $2,685.44 $2,650.26 0
11/12/2018 $2,636.78 $2,638.23 $2,659.62 $2,621.30 0
10/12/2018 $2,637.72 $2,619.31 $2,647.51 $2,614.75 0
Graphs are not available, please refer to the detailed table