Quotes and Market Data

S&P 500 Index

2,801.83 Down -2.66 (-0.09 %)

Delayed : 2018/07/20 16:48:54

  • Previous close $2,804.49
  • Opening $2,804.55
  • Price Bid $2,771.69
  • Price Ask $2,822.10
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,809.70
  • Today Low $2,800.01
  • 52 Weeks High $2,872.87
  • 52 Weeks Low $2,417.35
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,801.92 Up $0.02 $2,802.01 $2,801.92 0
03:59 PM $2,801.90 Down $ -0.27 $2,802.26 $2,801.28 0
03:58 PM $2,802.17 Up $0.78 $2,802.17 $2,801.34 0
03:57 PM $2,801.39 Down $ -0.36 $2,801.79 $2,801.36 0
03:56 PM $2,801.75 Down $ -0.04 $2,801.90 $2,801.62 0
03:55 PM $2,801.79 Up $0.73 $2,801.95 $2,800.91 0
03:54 PM $2,801.06 Down $ -0.62 $2,801.63 $2,800.60 0
03:53 PM $2,801.68 Down $ -0.58 $2,802.23 $2,801.67 0
03:52 PM $2,802.26 Up $0.02 $2,802.35 $2,801.89 0
03:51 PM $2,802.24 Up $1.02 $2,802.36 $2,801.22 0
03:50 PM $2,801.22 Down $ -0.70 $2,802.20 $2,801.14 0
03:49 PM $2,801.92 Down $ -0.35 $2,802.25 $2,801.88 0
03:48 PM $2,802.27 Down $ -0.48 $2,802.94 $2,802.24 0
03:47 PM $2,802.75 Down $ -0.44 $2,803.44 $2,802.69 0
03:46 PM $2,803.19 Down $ -0.15 $2,803.33 $2,803.05 0
03:45 PM $2,803.34 Down $ -0.35 $2,803.71 $2,803.28 0
03:44 PM $2,803.69 Down $ -0.03 $2,803.86 $2,803.67 0
03:43 PM $2,803.72 Up $0.31 $2,803.72 $2,803.42 0
03:42 PM $2,803.41 Up $0.19 $2,803.56 $2,803.24 0
03:41 PM $2,803.22 Up $1.26 $2,803.22 $2,801.94 0
03:40 PM $2,801.96 Down $ -0.12 $2,802.14 $2,801.82 0
03:39 PM $2,802.08 Up $0.16 $2,802.34 $2,801.92 0
03:38 PM $2,801.92 Down $ -0.45 $2,802.36 $2,801.83 0
03:37 PM $2,802.37 Up $0.41 $2,802.49 $2,801.94 0
03:36 PM $2,801.96 Down $ -0.36 $2,802.52 $2,801.96 0
03:35 PM $2,802.32 Down $ -0.51 $2,802.85 $2,802.23 0
03:34 PM $2,802.83 Up $0.49 $2,802.83 $2,802.30 0
03:33 PM $2,802.34 Down $ -0.12 $2,802.57 $2,802.28 0
03:32 PM $2,802.46 Up $0.72 $2,802.46 $2,801.78 0
03:31 PM $2,801.74 Down $ -0.20 $2,801.95 $2,801.70 0
03:30 PM $2,801.94 Up $0.76 $2,801.96 $2,801.18 0
03:29 PM $2,801.18 Down $ -0.34 $2,801.60 $2,801.18 0
03:28 PM $2,801.52 Up $0.43 $2,801.71 $2,801.09 0
03:27 PM $2,801.09 Up $0.28 $2,801.09 $2,800.69 0
03:26 PM $2,800.81 Down $ -0.01 $2,800.96 $2,800.78 0
03:25 PM $2,800.82 Down $ -0.21 $2,801.43 $2,800.75 0
03:24 PM $2,801.03 Down $ -1.09 $2,802.21 $2,801.01 0
03:23 PM $2,802.12 Down $ -0.09 $2,802.33 $2,802.10 0
03:22 PM $2,802.21 Up $0.17 $2,802.22 $2,801.63 0
03:21 PM $2,802.04 Down $ -0.42 $2,802.55 $2,802.04 0
03:20 PM $2,802.46 Down $ -0.19 $2,802.72 $2,802.22 0
03:19 PM $2,802.65 Up $0.69 $2,802.68 $2,801.88 0
03:18 PM $2,801.96 Up $0.09 $2,801.96 $2,801.33 0
03:17 PM $2,801.87 Down $ -0.74 $2,802.61 $2,801.86 0
03:16 PM $2,802.61 Up $0.17 $2,802.75 $2,802.45 0
03:15 PM $2,802.44 Down $ -0.30 $2,802.80 $2,802.44 0
03:14 PM $2,802.74 Up $0.15 $2,803.18 $2,802.25 0
03:13 PM $2,802.59 Up $0.55 $2,802.61 $2,802.04 0
03:12 PM $2,802.04 Down $ -0.80 $2,802.83 $2,801.94 0
03:11 PM $2,802.84 Up $0.01 $2,803.12 $2,802.80 0
03:10 PM $2,802.83 Down $ -0.48 $2,803.33 $2,802.83 0
03:09 PM $2,803.31 Down $ -0.36 $2,803.73 $2,803.31 0
03:08 PM $2,803.67 Up $0.00 $2,804.03 $2,803.67 0
03:07 PM $2,803.67 Up $0.46 $2,803.72 $2,803.22 0
03:06 PM $2,803.21 Down $ -0.02 $2,803.56 $2,803.17 0
03:05 PM $2,803.23 Up $0.23 $2,803.39 $2,803.03 0
03:04 PM $2,803.00 Down $ -0.47 $2,803.47 $2,802.96 0
03:03 PM $2,803.47 Down $ -0.11 $2,803.67 $2,803.23 0
03:02 PM $2,803.58 Up $0.22 $2,803.66 $2,803.33 0
03:01 PM $2,803.36 Down $ -0.20 $2,803.59 $2,803.20 0
03:00 PM $2,803.56 Down $ -0.15 $2,803.74 $2,803.56 0
02:59 PM $2,803.71 Up $0.10 $2,803.78 $2,803.60 0
02:58 PM $2,803.61 Down $ -0.15 $2,803.81 $2,803.58 0
02:57 PM $2,803.76 Up $0.06 $2,803.76 $2,803.50 0
02:56 PM $2,803.70 Up $0.13 $2,803.71 $2,803.56 0
02:55 PM $2,803.57 Down $ -0.37 $2,803.94 $2,803.45 0
02:54 PM $2,803.94 Up $0.01 $2,804.00 $2,803.81 0
02:53 PM $2,803.93 Down $ -0.09 $2,804.12 $2,803.93 0
02:52 PM $2,804.02 Down $ -0.14 $2,804.20 $2,803.92 0
02:51 PM $2,804.16 Up $0.18 $2,804.16 $2,803.95 0
02:50 PM $2,803.98 Up $0.01 $2,804.19 $2,803.80 0
02:49 PM $2,803.97 Down $ -0.09 $2,804.16 $2,803.87 0
02:48 PM $2,804.06 Up $0.67 $2,804.07 $2,803.37 0
02:47 PM $2,803.39 Up $0.30 $2,803.50 $2,803.09 0
02:46 PM $2,803.09 Up $0.64 $2,803.09 $2,802.37 0
02:45 PM $2,802.45 Up $0.21 $2,802.48 $2,802.24 0
02:44 PM $2,802.24 Up $0.49 $2,802.25 $2,801.75 0
02:43 PM $2,801.75 Up $0.29 $2,801.75 $2,801.47 0
02:42 PM $2,801.46 Up $0.11 $2,801.67 $2,801.36 0
02:41 PM $2,801.35 Up $0.28 $2,801.36 $2,801.03 0
02:40 PM $2,801.07 Up $0.29 $2,801.08 $2,800.77 0
02:39 PM $2,800.78 Up $0.42 $2,800.84 $2,800.36 0
02:38 PM $2,800.36 Down $ -0.49 $2,800.84 $2,800.01 0
02:37 PM $2,800.85 Up $0.22 $2,801.17 $2,800.59 0
02:36 PM $2,800.63 Up $0.22 $2,800.64 $2,800.14 0
02:35 PM $2,800.41 Down $ -0.74 $2,801.17 $2,800.22 0
02:34 PM $2,801.15 Down $ -1.26 $2,802.55 $2,801.08 0
02:33 PM $2,802.41 Down $ -0.94 $2,803.33 $2,802.41 0
02:32 PM $2,803.35 Down $ -0.39 $2,803.82 $2,803.16 0
02:31 PM $2,803.74 Down $ -0.17 $2,803.90 $2,803.66 0
02:30 PM $2,803.91 Up $0.16 $2,804.16 $2,803.75 0
02:29 PM $2,803.75 Up $0.07 $2,803.86 $2,803.69 0
02:28 PM $2,803.68 Down $ -0.47 $2,804.15 $2,803.39 0
02:27 PM $2,804.15 Down $ -0.10 $2,804.28 $2,804.10 0
02:26 PM $2,804.25 Down $ -0.09 $2,804.56 $2,804.25 0
02:25 PM $2,804.34 Down $ -0.19 $2,804.54 $2,804.22 0
02:24 PM $2,804.53 Down $ -0.08 $2,804.63 $2,804.45 0
02:23 PM $2,804.61 Down $ -0.14 $2,804.79 $2,804.08 0
02:22 PM $2,804.75 Down $ -0.11 $2,804.89 $2,804.75 0
02:21 PM $2,804.86 Up $0.51 $2,804.89 $2,804.26 0
02:20 PM $2,804.35 Down $ -0.30 $2,804.73 $2,804.29 0
02:19 PM $2,804.65 Down $ -0.23 $2,804.90 $2,804.63 0
02:18 PM $2,804.88 Up $0.17 $2,805.02 $2,804.76 0
02:17 PM $2,804.71 Down $ -0.03 $2,804.81 $2,804.64 0
02:16 PM $2,804.74 Up $0.02 $2,804.92 $2,804.72 0
02:15 PM $2,804.72 Up $0.12 $2,804.72 $2,804.30 0
02:14 PM $2,804.60 Down $ -0.49 $2,805.07 $2,804.54 0
02:13 PM $2,805.09 Down $ -0.19 $2,805.33 $2,805.07 0
02:12 PM $2,805.28 Up $0.28 $2,805.30 $2,804.96 0
02:11 PM $2,805.00 Up $0.07 $2,805.18 $2,804.87 0
02:10 PM $2,804.93 Down $ -0.94 $2,805.95 $2,804.88 0
02:09 PM $2,805.87 Down $ -0.06 $2,805.92 $2,805.78 0
02:08 PM $2,805.93 Down $ -0.14 $2,806.17 $2,805.92 0
02:07 PM $2,806.07 Down $ -0.41 $2,806.45 $2,806.07 0
02:06 PM $2,806.48 Down $ -0.11 $2,806.59 $2,806.39 0
02:05 PM $2,806.59 Up $0.54 $2,806.90 $2,806.01 0
02:04 PM $2,806.05 Down $ -0.39 $2,806.50 $2,806.04 0
02:03 PM $2,806.44 Down $ -0.31 $2,806.80 $2,806.41 0
02:02 PM $2,806.75 Up $0.24 $2,806.82 $2,806.46 0
02:01 PM $2,806.51 Up $0.61 $2,806.68 $2,805.88 0
02:00 PM $2,805.90 Up $0.03 $2,805.90 $2,805.55 0
01:59 PM $2,805.87 Down $ -0.11 $2,806.07 $2,805.87 0
01:58 PM $2,805.98 Down $ -0.25 $2,806.33 $2,805.88 0
01:57 PM $2,806.23 Up $0.48 $2,806.24 $2,805.74 0
01:56 PM $2,805.75 Up $0.15 $2,805.76 $2,805.54 0
01:55 PM $2,805.60 Up $0.25 $2,805.62 $2,805.30 0
01:54 PM $2,805.35 Down $ -0.04 $2,805.52 $2,805.35 0
01:53 PM $2,805.39 Down $ -0.07 $2,805.47 $2,805.38 0
01:52 PM $2,805.46 Down $ -0.16 $2,805.68 $2,805.28 0
01:51 PM $2,805.62 Up $0.11 $2,805.77 $2,805.50 0
01:50 PM $2,805.51 Up $0.30 $2,805.53 $2,805.21 0
01:49 PM $2,805.21 Up $0.14 $2,805.21 $2,805.00 0
01:48 PM $2,805.07 Up $0.31 $2,805.09 $2,804.55 0
01:47 PM $2,804.76 Down $ -0.03 $2,805.03 $2,804.74 0
01:46 PM $2,804.79 Down $ -0.27 $2,805.16 $2,804.77 0
01:45 PM $2,805.06 Down $ -0.05 $2,805.12 $2,804.76 0
01:44 PM $2,805.11 Up $0.04 $2,805.11 $2,804.97 0
01:43 PM $2,805.07 Up $0.05 $2,805.11 $2,805.00 0
01:42 PM $2,805.02 Up $0.27 $2,805.02 $2,804.74 0
01:41 PM $2,804.75 Down $ -0.28 $2,805.11 $2,804.72 0
01:40 PM $2,805.03 Up $0.30 $2,805.03 $2,804.72 0
01:39 PM $2,804.73 Down $ -0.26 $2,804.98 $2,804.58 0
01:38 PM $2,804.99 Up $0.35 $2,805.17 $2,804.65 0
01:37 PM $2,804.64 Up $0.00 $2,804.69 $2,804.49 0
01:36 PM $2,804.64 Up $0.58 $2,804.65 $2,804.05 0
01:35 PM $2,804.06 Up $0.03 $2,804.35 $2,804.03 0
01:34 PM $2,804.03 Up $0.37 $2,804.03 $2,803.69 0
01:33 PM $2,803.66 Up $0.37 $2,803.66 $2,803.30 0
01:32 PM $2,803.29 Up $0.34 $2,803.30 $2,802.93 0
01:31 PM $2,802.95 Up $0.02 $2,802.97 $2,802.84 0
01:30 PM $2,802.93 Down $ -0.57 $2,803.52 $2,802.86 0
01:29 PM $2,803.50 Up $0.27 $2,803.56 $2,803.17 0
01:28 PM $2,803.23 Down $ -0.44 $2,803.73 $2,803.23 0
01:27 PM $2,803.67 Down $ -0.25 $2,804.01 $2,803.54 0
01:26 PM $2,803.92 Up $0.06 $2,804.11 $2,803.86 0
01:25 PM $2,803.86 Down $ -0.46 $2,804.52 $2,803.86 0
01:24 PM $2,804.32 Down $ -0.13 $2,804.56 $2,804.23 0
01:23 PM $2,804.45 Down $ -0.65 $2,805.22 $2,804.36 0
01:22 PM $2,805.10 Down $ -0.11 $2,805.20 $2,805.02 0
01:21 PM $2,805.21 Down $ -0.39 $2,805.82 $2,805.21 0
01:20 PM $2,805.60 Up $0.03 $2,805.72 $2,805.53 0
01:19 PM $2,805.57 Down $ -0.33 $2,806.02 $2,805.57 0
01:18 PM $2,805.90 Down $ -0.17 $2,806.06 $2,805.85 0
01:17 PM $2,806.07 Down $ -0.66 $2,806.72 $2,806.07 0
01:16 PM $2,806.73 Down $ -0.05 $2,806.92 $2,806.70 0
01:15 PM $2,806.78 Down $ -0.01 $2,806.86 $2,806.66 0
01:14 PM $2,806.79 Down $ -0.11 $2,806.97 $2,806.79 0
01:13 PM $2,806.90 Up $0.25 $2,806.91 $2,806.61 0
01:12 PM $2,806.65 Up $0.15 $2,806.83 $2,806.50 0
01:11 PM $2,806.50 Up $0.14 $2,806.50 $2,806.27 0
01:10 PM $2,806.36 Up $0.43 $2,806.36 $2,805.93 0
01:09 PM $2,805.93 Down $ -0.35 $2,806.39 $2,805.93 0
01:08 PM $2,806.28 Down $ -0.13 $2,806.45 $2,806.17 0
01:07 PM $2,806.41 Down $ -0.04 $2,806.45 $2,806.24 0
01:06 PM $2,806.45 Down $ -0.03 $2,806.59 $2,806.32 0
01:05 PM $2,806.48 Down $ -0.09 $2,806.56 $2,806.27 0
01:04 PM $2,806.57 Down $ -0.15 $2,806.74 $2,806.48 0
01:03 PM $2,806.72 Down $ -0.16 $2,806.99 $2,806.64 0
01:02 PM $2,806.88 Up $0.21 $2,806.89 $2,806.65 0
01:01 PM $2,806.67 Up $0.01 $2,806.96 $2,806.65 0
01:00 PM $2,806.66 Up $0.36 $2,806.66 $2,806.03 0
12:59 PM $2,806.30 Down $ -0.44 $2,806.75 $2,806.26 0
12:58 PM $2,806.74 Up $0.20 $2,806.88 $2,806.49 0
12:57 PM $2,806.54 Up $0.04 $2,806.83 $2,806.52 0
12:56 PM $2,806.50 Up $0.07 $2,806.62 $2,806.29 0
12:55 PM $2,806.43 Down $ -0.35 $2,806.87 $2,806.34 0
12:54 PM $2,806.78 Down $ -0.29 $2,807.11 $2,806.68 0
12:53 PM $2,807.07 Down $ -0.12 $2,807.28 $2,806.97 0
12:52 PM $2,807.19 Up $0.53 $2,807.19 $2,806.52 0
12:51 PM $2,806.66 Down $ -0.24 $2,806.99 $2,806.66 0
12:50 PM $2,806.90 Up $0.46 $2,806.91 $2,806.46 0
12:49 PM $2,806.44 Down $ -0.26 $2,806.81 $2,806.43 0
12:48 PM $2,806.70 Down $ -0.31 $2,807.02 $2,806.63 0
12:47 PM $2,807.01 Up $0.19 $2,807.01 $2,806.69 0
12:46 PM $2,806.82 Up $0.40 $2,806.82 $2,806.24 0
12:45 PM $2,806.42 Down $ -0.28 $2,807.07 $2,806.42 0
12:44 PM $2,806.70 Up $0.29 $2,806.72 $2,806.36 0
12:43 PM $2,806.41 Down $ -0.43 $2,806.86 $2,806.40 0
12:42 PM $2,806.84 Up $0.14 $2,806.88 $2,806.70 0
12:41 PM $2,806.70 Up $0.34 $2,806.71 $2,806.37 0
12:40 PM $2,806.36 Up $0.01 $2,806.57 $2,806.28 0
12:39 PM $2,806.35 Up $0.06 $2,806.47 $2,806.21 0
12:38 PM $2,806.29 Up $0.65 $2,806.29 $2,805.64 0
12:37 PM $2,805.64 Up $0.13 $2,805.64 $2,805.42 0
12:36 PM $2,805.51 Up $0.35 $2,805.61 $2,805.15 0
12:35 PM $2,805.16 Down $ -0.23 $2,805.41 $2,805.08 0
12:34 PM $2,805.39 Down $ -0.38 $2,805.76 $2,805.33 0
12:33 PM $2,805.77 Up $0.10 $2,806.05 $2,805.66 0
12:32 PM $2,805.67 Down $ -0.09 $2,805.80 $2,805.60 0
12:31 PM $2,805.76 Up $0.41 $2,805.76 $2,805.26 0
12:30 PM $2,805.35 Down $ -0.81 $2,806.17 $2,805.28 0
12:29 PM $2,806.16 Down $ -0.19 $2,806.44 $2,806.13 0
12:28 PM $2,806.35 Up $0.32 $2,806.36 $2,806.01 0
12:27 PM $2,806.03 Down $ -0.03 $2,806.03 $2,805.67 0
12:26 PM $2,806.06 Up $0.12 $2,806.19 $2,805.68 0
12:25 PM $2,805.94 Down $ -0.09 $2,806.15 $2,805.93 0
12:24 PM $2,806.03 Down $ -0.30 $2,806.33 $2,805.89 0
12:23 PM $2,806.33 Down $ -0.25 $2,806.63 $2,806.28 0
12:22 PM $2,806.58 Up $0.22 $2,806.63 $2,806.38 0
12:21 PM $2,806.36 Up $0.13 $2,806.36 $2,806.04 0
12:20 PM $2,806.23 Up $0.40 $2,806.32 $2,805.85 0
12:19 PM $2,805.83 Up $0.19 $2,805.87 $2,805.65 0
12:18 PM $2,805.64 Up $0.29 $2,805.64 $2,805.39 0
12:17 PM $2,805.35 Up $0.01 $2,805.40 $2,805.22 0
12:16 PM $2,805.34 Down $ -0.18 $2,805.59 $2,805.28 0
12:15 PM $2,805.52 Up $0.19 $2,805.55 $2,805.19 0
12:14 PM $2,805.33 Up $0.15 $2,805.44 $2,805.18 0
12:13 PM $2,805.18 Up $0.07 $2,805.38 $2,804.92 0
12:12 PM $2,805.11 Down $ -0.56 $2,805.67 $2,805.08 0
12:11 PM $2,805.67 Down $ -0.82 $2,806.46 $2,805.67 0
12:10 PM $2,806.49 Up $0.16 $2,806.62 $2,806.32 0
12:09 PM $2,806.33 Up $0.25 $2,806.33 $2,806.08 0
12:08 PM $2,806.08 Up $0.50 $2,806.13 $2,805.61 0
12:07 PM $2,805.58 Down $ -0.58 $2,806.18 $2,805.58 0
12:06 PM $2,806.16 Down $ -0.82 $2,806.98 $2,805.96 0
12:05 PM $2,806.98 Down $ -0.21 $2,807.29 $2,806.96 0
12:04 PM $2,807.19 Down $ -0.23 $2,807.63 $2,807.17 0
12:03 PM $2,807.42 Up $0.27 $2,807.54 $2,807.11 0
12:02 PM $2,807.15 Up $0.14 $2,807.23 $2,806.99 0
12:01 PM $2,807.01 Up $0.45 $2,807.05 $2,806.45 0
12:00 PM $2,806.56 Down $ -0.30 $2,806.88 $2,806.46 0
11:59 AM $2,806.86 Up $0.01 $2,807.09 $2,806.86 0
11:58 AM $2,806.85 Down $ -0.18 $2,807.06 $2,806.85 0
11:57 AM $2,807.03 Up $0.05 $2,807.13 $2,806.95 0
11:56 AM $2,806.98 Up $0.00 $2,807.20 $2,806.97 0
11:55 AM $2,806.98 Down $ -0.55 $2,807.53 $2,806.91 0
11:54 AM $2,807.53 Up $0.05 $2,807.63 $2,807.15 0
11:53 AM $2,807.48 Down $ -0.34 $2,807.99 $2,807.42 0
11:52 AM $2,807.82 Down $ -0.28 $2,808.12 $2,807.77 0
11:51 AM $2,808.10 Up $0.13 $2,808.12 $2,807.80 0
11:50 AM $2,807.97 Down $ -0.26 $2,808.26 $2,807.92 0
11:49 AM $2,808.23 Up $0.72 $2,808.46 $2,807.52 0
11:48 AM $2,807.51 Down $ -0.35 $2,807.84 $2,807.45 0
11:47 AM $2,807.86 Down $ -0.81 $2,808.66 $2,807.86 0
11:46 AM $2,808.67 Down $ -0.44 $2,809.18 $2,808.66 0
11:45 AM $2,809.11 Up $0.49 $2,809.21 $2,808.62 0
11:44 AM $2,808.62 Down $ -0.03 $2,809.01 $2,808.58 0
11:43 AM $2,808.65 Up $0.42 $2,808.79 $2,808.11 0
11:42 AM $2,808.23 Up $0.03 $2,808.24 $2,807.83 0
11:41 AM $2,808.20 Down $ -0.06 $2,808.37 $2,808.11 0
11:40 AM $2,808.26 Down $ -0.08 $2,808.59 $2,808.26 0
11:39 AM $2,808.34 Down $ -0.38 $2,808.76 $2,808.19 0
11:38 AM $2,808.72 Down $ -0.16 $2,808.93 $2,808.72 0
11:37 AM $2,808.88 Up $0.51 $2,808.88 $2,808.33 0
11:36 AM $2,808.37 Up $0.40 $2,808.37 $2,808.03 0
11:35 AM $2,807.97 Down $ -0.56 $2,808.59 $2,807.72 0
11:34 AM $2,808.53 Down $ -0.60 $2,809.12 $2,808.45 0
11:33 AM $2,809.13 Down $ -0.11 $2,809.30 $2,809.04 0
11:32 AM $2,809.24 Down $ -0.46 $2,809.69 $2,809.23 0
11:31 AM $2,809.70 Up $0.37 $2,809.70 $2,809.26 0
11:30 AM $2,809.33 Up $0.51 $2,809.51 $2,808.82 0
11:29 AM $2,808.82 Up $0.41 $2,808.95 $2,808.42 0
11:28 AM $2,808.41 Down $ -0.15 $2,808.64 $2,808.39 0
11:27 AM $2,808.56 Up $0.60 $2,808.56 $2,807.99 0
11:26 AM $2,807.96 Down $ -0.58 $2,808.56 $2,807.92 0
11:25 AM $2,808.54 Up $0.20 $2,808.57 $2,808.25 0
11:24 AM $2,808.34 Up $0.28 $2,808.38 $2,808.05 0
11:23 AM $2,808.06 Down $ -0.24 $2,808.34 $2,807.93 0
11:22 AM $2,808.30 Down $ -0.24 $2,808.80 $2,808.26 0
11:21 AM $2,808.54 Up $0.27 $2,808.69 $2,808.31 0
11:20 AM $2,808.27 Up $0.33 $2,808.39 $2,807.69 0
11:19 AM $2,807.94 Up $0.04 $2,808.13 $2,807.85 0
11:18 AM $2,807.90 Up $0.29 $2,808.06 $2,807.59 0
11:17 AM $2,807.61 Up $0.20 $2,807.61 $2,807.20 0
11:16 AM $2,807.41 Up $0.27 $2,807.62 $2,807.15 0
11:15 AM $2,807.14 Down $ -0.16 $2,807.37 $2,807.03 0
11:14 AM $2,807.30 Up $0.46 $2,807.31 $2,806.82 0
11:13 AM $2,806.84 Up $0.44 $2,806.84 $2,806.22 0
11:12 AM $2,806.40 Up $0.59 $2,806.40 $2,805.83 0
11:11 AM $2,805.81 Up $0.69 $2,805.82 $2,805.10 0
11:10 AM $2,805.12 Down $ -0.03 $2,805.33 $2,805.04 0
11:09 AM $2,805.15 Up $0.33 $2,805.15 $2,804.62 0
11:08 AM $2,804.82 Up $0.51 $2,804.92 $2,804.30 0
11:07 AM $2,804.31 Down $ -0.61 $2,804.99 $2,804.29 0
11:06 AM $2,804.92 Down $ -0.24 $2,805.22 $2,804.81 0
11:05 AM $2,805.16 Down $ -0.31 $2,805.62 $2,805.08 0
11:04 AM $2,805.47 Down $ -0.14 $2,805.76 $2,805.42 0
11:03 AM $2,805.61 Down $ -0.46 $2,806.04 $2,805.30 0
11:02 AM $2,806.07 Down $ -0.34 $2,806.69 $2,805.65 0
11:01 AM $2,806.41 Down $ -0.37 $2,806.96 $2,806.41 0
11:00 AM $2,806.78 Up $0.68 $2,806.78 $2,806.07 0
10:59 AM $2,806.10 Up $0.46 $2,806.11 $2,805.63 0
10:58 AM $2,805.64 Up $0.14 $2,805.64 $2,805.30 0
10:57 AM $2,805.50 Up $0.30 $2,805.57 $2,805.19 0
10:56 AM $2,805.20 Down $ -0.05 $2,805.58 $2,805.13 0
10:55 AM $2,805.25 Up $0.00 $2,805.48 $2,805.22 0
10:54 AM $2,805.25 Down $ -0.24 $2,805.71 $2,805.22 0
10:53 AM $2,805.49 Up $0.71 $2,805.53 $2,804.81 0
10:52 AM $2,804.78 Down $ -0.31 $2,805.12 $2,804.72 0
10:51 AM $2,805.09 Down $ -1.01 $2,806.19 $2,805.09 0
10:50 AM $2,806.10 Down $ -0.54 $2,806.64 $2,805.76 0
10:49 AM $2,806.64 Down $ -0.52 $2,807.27 $2,806.50 0
10:48 AM $2,807.16 Down $ -0.18 $2,807.42 $2,807.07 0
10:47 AM $2,807.34 Up $0.21 $2,807.60 $2,807.00 0
10:46 AM $2,807.13 Down $ -0.28 $2,807.86 $2,807.13 0
10:45 AM $2,807.41 Up $0.79 $2,807.59 $2,806.64 0
10:44 AM $2,806.62 Up $0.43 $2,806.63 $2,806.12 0
10:43 AM $2,806.19 Down $ -0.50 $2,806.72 $2,806.19 0
10:42 AM $2,806.69 Up $0.11 $2,806.83 $2,806.48 0
10:41 AM $2,806.58 Up $0.15 $2,807.02 $2,806.47 0
10:40 AM $2,806.43 Down $ -0.32 $2,806.76 $2,806.28 0
10:39 AM $2,806.75 Down $ -0.10 $2,807.09 $2,806.47 0
10:38 AM $2,806.85 Up $0.00 $2,806.99 $2,806.68 0
10:37 AM $2,806.85 Up $0.48 $2,806.96 $2,806.26 0
10:36 AM $2,806.37 Up $0.01 $2,806.57 $2,806.14 0
10:35 AM $2,806.36 Down $ -0.11 $2,806.54 $2,806.24 0
10:34 AM $2,806.47 Down $ -0.99 $2,807.48 $2,806.28 0
10:33 AM $2,807.46 Up $0.49 $2,807.64 $2,806.78 0
10:32 AM $2,806.97 Up $1.98 $2,806.97 $2,805.05 0
10:31 AM $2,804.99 Down $ -0.13 $2,805.21 $2,804.73 0
10:30 AM $2,805.12 Down $ -0.58 $2,805.98 $2,805.11 0
10:29 AM $2,805.70 Up $0.92 $2,805.77 $2,804.79 0
10:28 AM $2,804.78 Up $0.85 $2,804.78 $2,803.66 0
10:27 AM $2,803.93 Down $ -0.24 $2,804.17 $2,803.74 0
10:26 AM $2,804.17 Down $ -0.42 $2,804.60 $2,803.89 0
10:25 AM $2,804.59 Down $ -0.22 $2,804.94 $2,804.57 0
10:24 AM $2,804.81 Up $0.19 $2,804.91 $2,804.59 0
10:23 AM $2,804.62 Down $ -0.86 $2,805.35 $2,804.36 0
10:22 AM $2,805.48 Up $1.05 $2,805.48 $2,804.34 0
10:21 AM $2,804.43 Up $1.03 $2,804.43 $2,803.42 0
10:20 AM $2,803.40 Up $0.23 $2,803.51 $2,802.95 0
10:19 AM $2,803.17 Down $ -0.76 $2,803.91 $2,803.09 0
10:18 AM $2,803.93 Up $0.31 $2,804.30 $2,803.57 0
10:17 AM $2,803.62 Down $ -0.13 $2,803.88 $2,803.23 0
10:16 AM $2,803.75 Down $ -0.35 $2,804.34 $2,803.59 0
10:15 AM $2,804.10 Down $ -0.41 $2,804.52 $2,803.81 0
10:14 AM $2,804.51 Down $ -0.21 $2,805.05 $2,804.37 0
10:13 AM $2,804.72 Up $0.22 $2,804.73 $2,804.20 0
10:12 AM $2,804.50 Up $0.30 $2,804.64 $2,803.76 0
10:11 AM $2,804.20 Down $ -0.43 $2,804.80 $2,804.08 0
10:10 AM $2,804.63 Up $0.25 $2,804.68 $2,804.13 0
10:09 AM $2,804.38 Down $ -0.08 $2,804.57 $2,804.24 0
10:08 AM $2,804.46 Up $0.51 $2,804.71 $2,803.75 0
10:07 AM $2,803.95 Down $ -0.07 $2,804.13 $2,803.77 0
10:06 AM $2,804.02 Down $ -0.20 $2,804.52 $2,803.87 0
10:05 AM $2,804.22 Up $0.22 $2,804.69 $2,804.02 0
10:04 AM $2,804.00 Down $ -0.31 $2,804.32 $2,803.74 0
10:03 AM $2,804.31 Down $ -1.26 $2,805.59 $2,804.31 0
10:02 AM $2,805.57 Down $ -0.45 $2,806.02 $2,805.46 0
10:01 AM $2,806.02 Up $0.21 $2,806.26 $2,805.68 0
10:00 AM $2,805.81 Up $0.49 $2,805.81 $2,804.60 0
09:59 AM $2,805.32 Up $0.43 $2,805.32 $2,804.85 0
09:58 AM $2,804.89 Up $0.50 $2,804.96 $2,804.01 0
09:57 AM $2,804.39 Down $ -0.18 $2,804.73 $2,804.25 0
09:56 AM $2,804.57 Down $ -0.16 $2,804.79 $2,804.49 0
09:55 AM $2,804.73 Up $0.11 $2,805.00 $2,804.45 0
09:54 AM $2,804.62 Up $0.60 $2,804.65 $2,804.03 0
09:53 AM $2,804.02 Up $1.06 $2,804.05 $2,803.03 0
09:52 AM $2,802.96 Up $0.01 $2,803.11 $2,802.65 0
09:51 AM $2,802.95 Up $0.01 $2,803.32 $2,802.70 0
09:50 AM $2,802.94 Down $ -0.26 $2,803.27 $2,802.93 0
09:49 AM $2,803.20 Down $ -0.39 $2,803.67 $2,803.06 0
09:48 AM $2,803.59 Down $ -0.78 $2,804.79 $2,803.55 0
09:47 AM $2,804.37 Down $ -0.29 $2,804.94 $2,804.37 0
09:46 AM $2,804.66 Up $0.41 $2,804.68 $2,804.00 0
09:45 AM $2,804.25 Up $0.11 $2,804.59 $2,803.61 0
09:44 AM $2,804.14 Up $0.82 $2,804.42 $2,803.02 0
09:43 AM $2,803.32 Down $ -0.23 $2,803.58 $2,803.01 0
09:42 AM $2,803.55 Down $ -0.79 $2,804.41 $2,803.36 0
09:41 AM $2,804.34 Up $0.56 $2,804.44 $2,803.45 0
09:40 AM $2,803.78 Up $1.35 $2,804.07 $2,802.50 0
09:39 AM $2,802.43 Down $ -0.43 $2,803.10 $2,801.85 0
09:38 AM $2,802.86 Up $0.11 $2,803.45 $2,802.61 0
09:37 AM $2,802.75 Down $ -0.06 $2,803.77 $2,802.47 0
09:36 AM $2,802.81 Up $0.33 $2,803.43 $2,801.71 0
09:35 AM $2,802.48 Up $1.12 $2,802.79 $2,801.34 0
09:34 AM $2,801.36 Down $ -0.82 $2,802.72 $2,801.27 0
09:33 AM $2,802.18 Up $0.30 $2,802.28 $2,801.35 0
09:32 AM $2,801.88 Down $ -0.94 $2,802.85 $2,801.68 0
09:31 AM $2,802.82 Down $ -0.60 $2,803.98 $2,802.13 0
09:30 AM $2,803.42 Down $ -1.07 $2,804.55 $2,802.37 0
Previous close $2,804.49

One month history

Date Closing Opening High Low Volume
20/07/2018 $2,801.83 $2,806.22 $2,806.99 $2,800.01 0
19/07/2018 $2,804.49 $2,805.80 $2,812.05 $2,802.84 0
18/07/2018 $2,815.62 $2,814.79 $2,816.74 $2,811.54 0
17/07/2018 $2,809.55 $2,810.32 $2,814.19 $2,808.24 0
16/07/2018 $2,798.43 $2,800.79 $2,801.19 $2,793.81 0
13/07/2018 $2,801.31 $2,803.91 $2,804.25 $2,799.39 0
12/07/2018 $2,798.29 $2,797.10 $2,799.22 $2,792.07 0
11/07/2018 $2,774.02 $2,775.58 $2,780.74 $2,770.77 0
10/07/2018 $2,793.84 $2,791.64 $2,795.05 $2,786.24 0
09/07/2018 $2,784.17 $2,780.59 $2,784.65 $2,777.33 0
06/07/2018 $2,759.82 $2,759.65 $2,764.41 $2,755.16 0
05/07/2018 $2,736.61 $2,732.75 $2,737.83 $2,724.14 0
03/07/2018 $2,713.22 $2,714.46 $2,714.66 $2,713.22 0
02/07/2018 $2,726.71 $2,708.19 $2,727.26 $2,702.71 0
29/06/2018 $2,718.37 $2,735.18 $2,739.16 $2,718.03 0
28/06/2018 $2,716.31 $2,706.44 $2,724.34 $2,705.77 0
27/06/2018 $2,699.63 $2,725.53 $2,727.42 $2,699.38 0
26/06/2018 $2,723.06 $2,727.77 $2,732.91 $2,721.31 0
25/06/2018 $2,717.07 $2,715.36 $2,722.21 $2,698.67 0
22/06/2018 $2,754.88 $2,760.97 $2,764.04 $2,752.68 0
21/06/2018 $2,749.76 $2,750.48 $2,758.56 $2,744.39 0
20/06/2018 $2,767.32 $2,773.81 $2,774.40 $2,766.56 0
19/06/2018 $2,762.59 $2,755.25 $2,765.05 $2,751.45 0
18/06/2018 $2,773.75 $2,769.79 $2,774.99 $2,769.71 0
15/06/2018 $2,779.66 $2,773.48 $2,782.81 $2,770.13 0
14/06/2018 $2,782.49 $2,780.46 $2,786.42 $2,778.74 0
13/06/2018 $2,775.63 $2,787.03 $2,789.06 $2,774.65 0
12/06/2018 $2,786.85 $2,787.14 $2,787.90 $2,778.78 0
11/06/2018 $2,782.00 $2,789.20 $2,790.21 $2,781.31 0
08/06/2018 $2,779.03 $2,775.39 $2,779.39 $2,771.78 0
Graphs are not available, please refer to the detailed table
Back to top