Haut de la page

S&P 500 Index

2,803.17 Down -51.71 (-1.84 %)

Delayed : 2019/03/22 15:56:47

  • Previous close $2,854.88
  • Opening $2,844.52
  • Price Bid $2,802.87
  • Price Ask $2,802.87
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,846.16
  • Today Low $2,801.70
  • 52 Weeks High $2,940.91
  • 52 Weeks Low $2,346.58
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
03:56 PM $2,802.63 Down $ -2.00 $2,804.66 $2,802.63 0
03:55 PM $2,804.63 Down $ -0.58 $2,805.04 $2,801.70 0
03:54 PM $2,805.21 Down $ -0.56 $2,806.61 $2,804.47 0
03:53 PM $2,805.77 Up $0.67 $2,805.77 $2,804.54 0
03:52 PM $2,805.10 Down $ -1.05 $2,806.25 $2,805.09 0
03:51 PM $2,806.15 Down $ -0.74 $2,806.86 $2,806.00 0
03:50 PM $2,806.89 Down $ -0.95 $2,807.87 $2,806.39 0
03:49 PM $2,807.84 Up $0.28 $2,807.93 $2,807.23 0
03:48 PM $2,807.56 Down $ -0.59 $2,808.08 $2,806.97 0
03:47 PM $2,808.15 Down $ -0.39 $2,808.60 $2,807.75 0
03:46 PM $2,808.54 Up $2.84 $2,808.54 $2,805.74 0
03:45 PM $2,805.70 Up $1.52 $2,805.89 $2,804.18 0
03:44 PM $2,804.18 Down $ -0.14 $2,805.08 $2,803.86 0
03:43 PM $2,804.32 Down $ -0.04 $2,804.35 $2,804.04 0
03:42 PM $2,804.36 Down $ -0.62 $2,805.38 $2,804.36 0
03:41 PM $2,804.98 Down $ -0.90 $2,806.94 $2,804.94 0
03:40 PM $2,805.88 Down $ -0.66 $2,807.21 $2,805.69 0
03:39 PM $2,806.54 Down $ -1.35 $2,807.91 $2,806.47 0
03:38 PM $2,807.89 Down $ -0.92 $2,809.06 $2,807.87 0
03:37 PM $2,808.81 Up $2.80 $2,808.84 $2,805.69 0
03:36 PM $2,806.01 Down $ -2.09 $2,807.88 $2,805.58 0
03:35 PM $2,808.10 Up $1.38 $2,808.50 $2,806.29 0
03:34 PM $2,806.72 Down $ -1.01 $2,808.21 $2,806.58 0
03:33 PM $2,807.73 Down $ -2.18 $2,810.07 $2,807.73 0
03:32 PM $2,809.91 Up $0.51 $2,810.11 $2,809.43 0
03:31 PM $2,809.40 Down $ -1.39 $2,811.45 $2,809.40 0
03:30 PM $2,810.79 Down $ -0.97 $2,811.85 $2,810.41 0
03:29 PM $2,811.76 Down $ -2.26 $2,814.11 $2,811.74 0
03:28 PM $2,814.02 Down $ -0.75 $2,814.80 $2,813.59 0
03:27 PM $2,814.77 Down $ -0.09 $2,815.92 $2,814.77 0
03:26 PM $2,814.86 Down $ -1.01 $2,815.88 $2,814.72 0
03:25 PM $2,815.87 Down $ -0.85 $2,816.91 $2,815.74 0
03:24 PM $2,816.72 Up $0.38 $2,816.73 $2,815.88 0
03:23 PM $2,816.34 Up $1.52 $2,816.34 $2,814.79 0
03:22 PM $2,814.82 Down $ -0.55 $2,815.58 $2,814.20 0
03:21 PM $2,815.37 Up $0.22 $2,815.38 $2,814.69 0
03:20 PM $2,815.15 Up $0.84 $2,815.61 $2,814.06 0
03:19 PM $2,814.31 Up $0.28 $2,815.18 $2,814.05 0
03:18 PM $2,814.03 Down $ -0.43 $2,814.20 $2,812.89 0
03:17 PM $2,814.46 Down $ -1.58 $2,815.82 $2,814.46 0
03:16 PM $2,816.04 Up $0.32 $2,816.91 $2,815.66 0
03:15 PM $2,815.72 Up $0.63 $2,815.72 $2,814.19 0
03:14 PM $2,815.09 Up $0.12 $2,815.27 $2,814.61 0
03:13 PM $2,814.97 Down $ -2.00 $2,817.03 $2,814.95 0
03:12 PM $2,816.97 Up $0.51 $2,817.00 $2,815.83 0
03:11 PM $2,816.46 Down $ -1.36 $2,817.84 $2,816.11 0
03:10 PM $2,817.82 Down $ -0.79 $2,819.18 $2,817.82 0
03:09 PM $2,818.61 Down $ -0.78 $2,819.38 $2,818.46 0
03:08 PM $2,819.39 Down $ -0.32 $2,820.13 $2,819.39 0
03:07 PM $2,819.71 Up $0.33 $2,819.71 $2,818.92 0
03:06 PM $2,819.38 Down $ -0.09 $2,820.15 $2,819.38 0
03:05 PM $2,819.47 Up $1.22 $2,819.76 $2,818.24 0
03:04 PM $2,818.25 Down $ -1.27 $2,819.52 $2,818.25 0
03:03 PM $2,819.52 Down $ -0.77 $2,820.39 $2,819.51 0
03:02 PM $2,820.29 Down $ -1.58 $2,821.87 $2,820.29 0
03:01 PM $2,821.87 Down $ -1.38 $2,823.28 $2,821.87 0
03:00 PM $2,823.25 Up $2.78 $2,823.28 $2,820.48 0
02:59 PM $2,820.47 Down $ -0.36 $2,820.90 $2,820.35 0
02:58 PM $2,820.83 Down $ -0.38 $2,821.46 $2,820.77 0
02:57 PM $2,821.21 Down $ -0.50 $2,821.96 $2,821.05 0
02:56 PM $2,821.71 Up $0.72 $2,821.73 $2,821.00 0
02:55 PM $2,820.99 Up $0.51 $2,821.28 $2,820.71 0
02:54 PM $2,820.48 Down $ -1.81 $2,822.28 $2,820.45 0
02:53 PM $2,822.29 Up $0.46 $2,822.59 $2,821.74 0
02:52 PM $2,821.83 Down $ -0.42 $2,822.62 $2,821.78 0
02:51 PM $2,822.25 Up $1.22 $2,822.28 $2,821.20 0
02:50 PM $2,821.03 Up $1.15 $2,821.03 $2,819.53 0
02:49 PM $2,819.88 Up $0.83 $2,820.56 $2,819.06 0
02:48 PM $2,819.05 Up $0.51 $2,819.41 $2,817.81 0
02:47 PM $2,818.54 Up $0.67 $2,818.87 $2,817.90 0
02:46 PM $2,817.87 Up $0.40 $2,818.16 $2,817.46 0
02:45 PM $2,817.47 Up $0.49 $2,817.54 $2,817.04 0
02:44 PM $2,816.98 Up $0.14 $2,817.60 $2,816.76 0
02:43 PM $2,816.84 Up $0.04 $2,818.39 $2,816.77 0
02:42 PM $2,816.80 Up $0.07 $2,816.80 $2,815.89 0
02:41 PM $2,816.73 Up $0.23 $2,817.37 $2,816.18 0
02:40 PM $2,816.50 Up $1.29 $2,816.52 $2,815.01 0
02:39 PM $2,815.21 Up $0.57 $2,815.46 $2,814.31 0
02:38 PM $2,814.64 Up $0.48 $2,814.64 $2,814.09 0
02:37 PM $2,814.16 Down $ -0.31 $2,814.54 $2,813.62 0
02:36 PM $2,814.47 Up $1.59 $2,814.57 $2,812.88 0
02:35 PM $2,812.88 Down $ -0.10 $2,813.22 $2,812.53 0
02:34 PM $2,812.98 Down $ -1.06 $2,814.23 $2,812.98 0
02:33 PM $2,814.04 Down $ -2.10 $2,816.03 $2,814.04 0
02:32 PM $2,816.14 Down $ -0.59 $2,816.87 $2,816.14 0
02:31 PM $2,816.73 Down $ -0.98 $2,817.74 $2,816.73 0
02:30 PM $2,817.71 Up $0.74 $2,817.73 $2,816.89 0
02:29 PM $2,816.97 Down $ -0.68 $2,818.16 $2,816.97 0
02:28 PM $2,817.65 Down $ -0.37 $2,818.29 $2,817.15 0
02:27 PM $2,818.02 Up $1.67 $2,818.04 $2,816.36 0
02:26 PM $2,816.35 Up $0.09 $2,816.35 $2,816.05 0
02:25 PM $2,816.26 Down $ -1.22 $2,817.60 $2,816.22 0
02:24 PM $2,817.48 Up $0.08 $2,818.21 $2,817.35 0
02:23 PM $2,817.40 Down $ -0.11 $2,817.82 $2,817.20 0
02:22 PM $2,817.51 Up $0.43 $2,817.51 $2,816.90 0
02:21 PM $2,817.08 Down $ -1.11 $2,818.19 $2,816.70 0
02:20 PM $2,818.19 Up $1.79 $2,818.20 $2,816.38 0
02:19 PM $2,816.40 Down $ -1.64 $2,817.91 $2,816.40 0
02:18 PM $2,818.04 Up $0.34 $2,819.00 $2,817.86 0
02:17 PM $2,817.70 Up $0.64 $2,817.71 $2,816.58 0
02:16 PM $2,817.06 Up $0.27 $2,817.17 $2,816.37 0
02:15 PM $2,816.79 Up $1.67 $2,816.80 $2,815.25 0
02:14 PM $2,815.12 Up $1.99 $2,815.30 $2,813.13 0
02:13 PM $2,813.13 Down $ -1.10 $2,814.26 $2,813.12 0
02:12 PM $2,814.23 Up $0.95 $2,814.24 $2,813.30 0
02:11 PM $2,813.28 Up $0.03 $2,813.66 $2,812.89 0
02:10 PM $2,813.25 Up $1.26 $2,813.30 $2,811.83 0
02:09 PM $2,811.99 Up $0.69 $2,812.39 $2,811.22 0
02:08 PM $2,811.30 Up $0.14 $2,811.30 $2,810.58 0
02:07 PM $2,811.16 Down $ -0.03 $2,811.23 $2,810.67 0
02:06 PM $2,811.19 Down $ -0.75 $2,812.05 $2,811.17 0
02:05 PM $2,811.94 Up $0.29 $2,812.35 $2,811.60 0
02:04 PM $2,811.65 Up $0.93 $2,811.65 $2,810.67 0
02:03 PM $2,810.72 Up $0.35 $2,810.89 $2,809.56 0
02:02 PM $2,810.37 Up $1.74 $2,810.37 $2,808.57 0
02:01 PM $2,808.63 Up $0.20 $2,808.70 $2,808.06 0
02:00 PM $2,808.43 Up $2.16 $2,808.46 $2,806.02 0
01:59 PM $2,806.27 Up $0.62 $2,806.29 $2,805.51 0
01:58 PM $2,805.65 Down $ -0.90 $2,806.61 $2,805.31 0
01:57 PM $2,806.55 Down $ -1.00 $2,807.58 $2,806.54 0
01:56 PM $2,807.55 Down $ -0.95 $2,808.68 $2,807.55 0
01:55 PM $2,808.50 Down $ -0.40 $2,808.87 $2,808.35 0
01:54 PM $2,808.90 Up $0.18 $2,808.96 $2,808.46 0
01:53 PM $2,808.72 Up $0.00 $2,808.94 $2,808.44 0
01:52 PM $2,808.72 Up $0.15 $2,808.74 $2,807.91 0
01:51 PM $2,808.57 Down $ -1.49 $2,810.07 $2,808.47 0
01:50 PM $2,810.06 Up $0.33 $2,810.14 $2,808.77 0
01:49 PM $2,809.73 Down $ -0.89 $2,810.74 $2,809.69 0
01:48 PM $2,810.62 Down $ -0.36 $2,810.99 $2,810.43 0
01:47 PM $2,810.98 Up $0.80 $2,810.98 $2,810.06 0
01:46 PM $2,810.18 Down $ -0.93 $2,811.07 $2,810.18 0
01:45 PM $2,811.11 Down $ -1.03 $2,812.50 $2,811.11 0
01:44 PM $2,812.14 Up $0.61 $2,812.14 $2,810.83 0
01:43 PM $2,811.53 Up $1.11 $2,811.53 $2,810.41 0
01:42 PM $2,810.42 Down $ -0.22 $2,810.63 $2,809.83 0
01:41 PM $2,810.64 Down $ -0.77 $2,811.60 $2,810.64 0
01:40 PM $2,811.41 Up $1.49 $2,811.41 $2,809.91 0
01:39 PM $2,809.92 Up $0.12 $2,809.98 $2,809.21 0
01:38 PM $2,809.80 Down $ -0.52 $2,810.25 $2,809.70 0
01:37 PM $2,810.32 Down $ -0.49 $2,810.81 $2,810.32 0
01:36 PM $2,810.81 Down $ -0.72 $2,811.57 $2,810.81 0
01:35 PM $2,811.53 Up $0.99 $2,811.57 $2,810.57 0
01:34 PM $2,810.54 Down $ -0.86 $2,811.43 $2,810.47 0
01:33 PM $2,811.40 Down $ -1.69 $2,813.09 $2,811.40 0
01:32 PM $2,813.09 Up $0.79 $2,813.20 $2,812.29 0
01:31 PM $2,812.30 Up $1.54 $2,812.30 $2,810.66 0
01:30 PM $2,810.76 Up $1.44 $2,810.83 $2,808.68 0
01:29 PM $2,809.32 Up $1.05 $2,809.35 $2,808.23 0
01:28 PM $2,808.27 Down $ -0.89 $2,809.14 $2,808.02 0
01:27 PM $2,809.16 Down $ -0.64 $2,809.77 $2,809.03 0
01:26 PM $2,809.80 Down $ -0.44 $2,810.43 $2,809.71 0
01:25 PM $2,810.24 Down $ -0.30 $2,810.66 $2,810.14 0
01:24 PM $2,810.54 Up $0.80 $2,810.56 $2,809.76 0
01:23 PM $2,809.74 Up $0.53 $2,809.77 $2,809.11 0
01:22 PM $2,809.21 Down $ -0.45 $2,809.83 $2,809.08 0
01:21 PM $2,809.66 Up $0.17 $2,809.97 $2,809.48 0
01:20 PM $2,809.49 Down $ -2.06 $2,812.20 $2,809.49 0
01:19 PM $2,811.55 Down $ -1.29 $2,812.82 $2,811.50 0
01:18 PM $2,812.84 Up $1.33 $2,812.98 $2,811.43 0
01:17 PM $2,811.51 Down $ -0.07 $2,812.14 $2,811.32 0
01:16 PM $2,811.58 Up $0.93 $2,812.02 $2,810.41 0
01:15 PM $2,810.65 Down $ -0.78 $2,811.83 $2,810.63 0
01:14 PM $2,811.43 Up $0.63 $2,811.73 $2,810.66 0
01:13 PM $2,810.80 Down $ -1.16 $2,812.25 $2,810.73 0
01:12 PM $2,811.96 Up $0.15 $2,812.15 $2,811.55 0
01:11 PM $2,811.81 Down $ -1.50 $2,813.31 $2,811.81 0
01:10 PM $2,813.31 Down $ -1.05 $2,814.39 $2,813.31 0
01:09 PM $2,814.36 Up $1.49 $2,814.38 $2,812.92 0
01:08 PM $2,812.87 Down $ -1.41 $2,814.20 $2,812.85 0
01:07 PM $2,814.28 Up $1.58 $2,814.38 $2,812.95 0
01:06 PM $2,812.70 Up $1.26 $2,812.70 $2,811.40 0
01:05 PM $2,811.44 Down $ -0.36 $2,811.97 $2,811.42 0
01:04 PM $2,811.80 Down $ -1.04 $2,812.84 $2,811.80 0
01:03 PM $2,812.84 Down $ -0.52 $2,814.21 $2,812.81 0
01:02 PM $2,813.36 Down $ -0.58 $2,814.05 $2,812.91 0
01:01 PM $2,813.94 Up $2.19 $2,813.94 $2,811.76 0
01:00 PM $2,811.75 Up $1.08 $2,811.86 $2,809.86 0
12:59 PM $2,810.67 Up $0.69 $2,810.76 $2,809.61 0
12:58 PM $2,809.98 Up $0.32 $2,810.01 $2,809.04 0
12:57 PM $2,809.66 Up $1.72 $2,809.71 $2,807.85 0
12:56 PM $2,807.94 Down $ -0.70 $2,808.83 $2,807.84 0
12:55 PM $2,808.64 Down $ -1.90 $2,810.39 $2,808.64 0
12:54 PM $2,810.54 Up $0.48 $2,810.55 $2,809.67 0
12:53 PM $2,810.06 Up $0.70 $2,810.26 $2,808.75 0
12:52 PM $2,809.36 Up $1.74 $2,809.36 $2,807.61 0
12:51 PM $2,807.62 Up $3.26 $2,807.62 $2,804.34 0
12:50 PM $2,804.36 Down $ -0.15 $2,804.58 $2,803.90 0
12:49 PM $2,804.51 Up $0.68 $2,804.86 $2,803.85 0
12:48 PM $2,803.83 Up $0.49 $2,804.35 $2,803.35 0
12:47 PM $2,803.34 Down $ -1.58 $2,805.62 $2,803.06 0
12:46 PM $2,804.92 Up $2.38 $2,804.94 $2,802.57 0
12:45 PM $2,802.54 Up $0.19 $2,802.86 $2,802.36 0
12:44 PM $2,802.35 Up $0.21 $2,802.68 $2,802.14 0
12:43 PM $2,802.14 Down $ -1.63 $2,803.75 $2,802.13 0
12:42 PM $2,803.77 Down $ -1.58 $2,805.37 $2,803.76 0
12:41 PM $2,805.35 Down $ -0.97 $2,806.89 $2,805.32 0
12:40 PM $2,806.32 Down $ -1.43 $2,807.73 $2,805.84 0
12:39 PM $2,807.75 Down $ -0.01 $2,808.58 $2,807.58 0
12:38 PM $2,807.76 Down $ -0.97 $2,808.82 $2,807.56 0
12:37 PM $2,808.73 Down $ -1.29 $2,810.02 $2,808.72 0
12:36 PM $2,810.02 Up $0.35 $2,810.02 $2,809.48 0
12:35 PM $2,809.67 Down $ -1.68 $2,811.28 $2,809.55 0
12:34 PM $2,811.35 Up $0.83 $2,811.61 $2,810.52 0
12:33 PM $2,810.52 Down $ -0.02 $2,811.29 $2,810.52 0
12:32 PM $2,810.54 Up $2.95 $2,810.67 $2,807.57 0
12:31 PM $2,807.59 Down $ -1.20 $2,809.14 $2,807.43 0
12:30 PM $2,808.79 Up $0.68 $2,808.79 $2,806.90 0
12:29 PM $2,808.11 Up $1.07 $2,808.59 $2,807.04 0
12:28 PM $2,807.04 Up $0.24 $2,807.98 $2,806.78 0
12:27 PM $2,806.80 Down $ -0.96 $2,808.43 $2,806.77 0
12:26 PM $2,807.76 Down $ -1.43 $2,809.16 $2,807.57 0
12:25 PM $2,809.19 Down $ -1.06 $2,810.75 $2,809.18 0
12:24 PM $2,810.25 Down $ -0.46 $2,810.70 $2,809.33 0
12:23 PM $2,810.71 Down $ -1.08 $2,812.09 $2,810.71 0
12:22 PM $2,811.79 Up $1.09 $2,811.92 $2,810.67 0
12:21 PM $2,810.70 Up $2.22 $2,810.70 $2,808.66 0
12:20 PM $2,808.48 Up $0.35 $2,808.86 $2,807.86 0
12:19 PM $2,808.13 Down $ -1.94 $2,810.14 $2,808.00 0
12:18 PM $2,810.07 Down $ -0.34 $2,810.76 $2,809.99 0
12:17 PM $2,810.41 Up $2.03 $2,810.59 $2,808.41 0
12:16 PM $2,808.38 Up $0.73 $2,808.43 $2,807.26 0
12:15 PM $2,807.65 Up $0.85 $2,807.83 $2,806.49 0
12:14 PM $2,806.80 Down $ -0.82 $2,807.72 $2,806.79 0
12:13 PM $2,807.62 Down $ -1.08 $2,808.65 $2,807.61 0
12:12 PM $2,808.70 Up $0.69 $2,809.60 $2,808.02 0
12:11 PM $2,808.01 Down $ -1.87 $2,810.03 $2,808.01 0
12:10 PM $2,809.88 Down $ -0.50 $2,810.60 $2,809.63 0
12:09 PM $2,810.38 Up $0.55 $2,810.47 $2,809.29 0
12:08 PM $2,809.83 Down $ -1.24 $2,811.10 $2,809.83 0
12:07 PM $2,811.07 Down $ -0.45 $2,812.39 $2,811.07 0
12:06 PM $2,811.52 Up $0.82 $2,811.52 $2,810.48 0
12:05 PM $2,810.70 Down $ -0.08 $2,811.23 $2,809.94 0
12:04 PM $2,810.78 Up $0.13 $2,811.39 $2,810.65 0
12:03 PM $2,810.65 Up $0.55 $2,810.94 $2,809.38 0
12:02 PM $2,810.10 Down $ -0.24 $2,811.06 $2,810.10 0
12:01 PM $2,810.34 Up $3.06 $2,810.34 $2,807.26 0
12:00 PM $2,807.28 Up $2.36 $2,807.40 $2,804.69 0
11:59 AM $2,804.92 Down $ -1.82 $2,806.93 $2,804.92 0
11:58 AM $2,806.74 Down $ -2.38 $2,809.13 $2,806.68 0
11:57 AM $2,809.12 Down $ -0.05 $2,809.19 $2,808.45 0
11:56 AM $2,809.17 Down $ -1.11 $2,811.07 $2,809.17 0
11:55 AM $2,810.28 Up $1.77 $2,810.41 $2,808.50 0
11:54 AM $2,808.51 Down $ -1.01 $2,809.73 $2,808.42 0
11:53 AM $2,809.52 Up $0.51 $2,810.02 $2,808.18 0
11:52 AM $2,809.01 Down $ -1.28 $2,810.24 $2,808.89 0
11:51 AM $2,810.29 Down $ -1.85 $2,812.09 $2,810.27 0
11:50 AM $2,812.14 Down $ -1.85 $2,813.98 $2,812.09 0
11:49 AM $2,813.99 Up $0.78 $2,814.52 $2,812.98 0
11:48 AM $2,813.21 Down $ -0.59 $2,814.72 $2,813.16 0
11:47 AM $2,813.80 Up $1.26 $2,813.80 $2,812.46 0
11:46 AM $2,812.54 Up $0.17 $2,812.75 $2,811.72 0
11:45 AM $2,812.37 Down $ -0.71 $2,813.05 $2,811.69 0
11:44 AM $2,813.08 Up $0.89 $2,813.48 $2,811.94 0
11:43 AM $2,812.19 Down $ -1.59 $2,813.77 $2,812.19 0
11:42 AM $2,813.78 Down $ -1.65 $2,815.37 $2,813.75 0
11:41 AM $2,815.43 Down $ -0.83 $2,816.28 $2,815.02 0
11:40 AM $2,816.26 Up $0.77 $2,816.60 $2,815.37 0
11:39 AM $2,815.49 Down $ -0.63 $2,816.25 $2,815.45 0
11:38 AM $2,816.12 Down $ -0.50 $2,816.72 $2,816.01 0
11:37 AM $2,816.62 Down $ -1.91 $2,818.29 $2,816.54 0
11:36 AM $2,818.53 Up $1.18 $2,819.17 $2,817.30 0
11:35 AM $2,817.35 Down $ -1.30 $2,818.69 $2,817.31 0
11:34 AM $2,818.65 Down $ -0.71 $2,819.51 $2,818.50 0
11:33 AM $2,819.36 Down $ -0.75 $2,820.07 $2,819.15 0
11:32 AM $2,820.11 Down $ -1.22 $2,821.28 $2,820.11 0
11:31 AM $2,821.33 Up $0.06 $2,822.26 $2,820.52 0
11:30 AM $2,821.27 Up $0.75 $2,821.39 $2,819.04 0
11:29 AM $2,820.52 Up $0.45 $2,821.43 $2,819.83 0
11:28 AM $2,820.07 Up $0.11 $2,820.37 $2,819.50 0
11:27 AM $2,819.96 Down $ -1.85 $2,821.80 $2,819.96 0
11:26 AM $2,821.81 Down $ -0.54 $2,823.97 $2,821.81 0
11:25 AM $2,822.35 Up $0.76 $2,822.74 $2,820.81 0
11:24 AM $2,821.59 Down $ -1.10 $2,822.72 $2,821.58 0
11:23 AM $2,822.69 Down $ -0.60 $2,823.57 $2,822.60 0
11:22 AM $2,823.29 Down $ -0.84 $2,824.27 $2,823.27 0
11:21 AM $2,824.13 Up $0.30 $2,824.15 $2,822.61 0
11:20 AM $2,823.83 Down $ -1.78 $2,825.80 $2,823.83 0
11:19 AM $2,825.61 Up $1.14 $2,826.62 $2,824.49 0
11:18 AM $2,824.47 Up $2.22 $2,824.47 $2,822.13 0
11:17 AM $2,822.25 Up $1.77 $2,822.44 $2,820.54 0
11:16 AM $2,820.48 Down $ -1.86 $2,822.34 $2,819.75 0
11:15 AM $2,822.34 Down $ -1.34 $2,824.51 $2,822.30 0
11:14 AM $2,823.68 Up $2.11 $2,823.70 $2,821.62 0
11:13 AM $2,821.57 Up $1.18 $2,821.87 $2,820.40 0
11:12 AM $2,820.39 Up $1.09 $2,820.91 $2,819.24 0
11:11 AM $2,819.30 Down $ -1.64 $2,821.08 $2,819.30 0
11:10 AM $2,820.94 Down $ -0.89 $2,821.99 $2,820.94 0
11:09 AM $2,821.83 Down $ -0.70 $2,822.61 $2,821.73 0
11:08 AM $2,822.53 Down $ -0.54 $2,823.09 $2,821.94 0
11:07 AM $2,823.07 Up $0.20 $2,823.74 $2,822.80 0
11:06 AM $2,822.87 Up $1.10 $2,823.20 $2,821.82 0
11:05 AM $2,821.77 Up $0.13 $2,821.96 $2,821.05 0
11:04 AM $2,821.64 Down $ -0.15 $2,823.40 $2,821.56 0
11:03 AM $2,821.79 Down $ -0.73 $2,822.50 $2,821.32 0
11:02 AM $2,822.52 Down $ -0.57 $2,823.04 $2,822.00 0
11:01 AM $2,823.09 Down $ -0.38 $2,823.83 $2,822.68 0
11:00 AM $2,823.47 Up $0.46 $2,823.69 $2,821.90 0
10:59 AM $2,823.01 Down $ -1.29 $2,824.29 $2,822.77 0
10:58 AM $2,824.30 Down $ -2.31 $2,826.57 $2,824.30 0
10:57 AM $2,826.61 Down $ -0.23 $2,828.17 $2,826.61 0
10:56 AM $2,826.84 Down $ -0.39 $2,827.18 $2,825.75 0
10:55 AM $2,827.23 Up $1.63 $2,827.54 $2,825.51 0
10:54 AM $2,825.60 Up $1.37 $2,825.65 $2,824.13 0
10:53 AM $2,824.23 Down $ -0.19 $2,824.55 $2,823.45 0
10:52 AM $2,824.42 Up $0.09 $2,824.69 $2,823.51 0
10:51 AM $2,824.33 Down $ -0.36 $2,824.92 $2,823.86 0
10:50 AM $2,824.69 Down $ -0.38 $2,825.21 $2,824.54 0
10:49 AM $2,825.07 Down $ -2.17 $2,827.22 $2,825.07 0
10:48 AM $2,827.24 Down $ -0.40 $2,827.61 $2,825.57 0
10:47 AM $2,827.64 Up $0.88 $2,827.95 $2,826.60 0
10:46 AM $2,826.76 Down $ -1.03 $2,827.84 $2,826.75 0
10:45 AM $2,827.79 Down $ -3.19 $2,830.99 $2,827.78 0
10:44 AM $2,830.98 Up $2.09 $2,830.98 $2,828.91 0
10:43 AM $2,828.89 Up $0.63 $2,829.49 $2,828.31 0
10:42 AM $2,828.26 Down $ -0.75 $2,829.01 $2,828.13 0
10:41 AM $2,829.01 Down $ -2.15 $2,831.48 $2,829.01 0
10:40 AM $2,831.16 Down $ -1.37 $2,832.65 $2,830.98 0
10:39 AM $2,832.53 Down $ -1.55 $2,834.09 $2,832.53 0
10:38 AM $2,834.08 Up $0.72 $2,834.44 $2,833.21 0
10:37 AM $2,833.36 Down $ -0.35 $2,834.15 $2,833.27 0
10:36 AM $2,833.71 Up $2.15 $2,833.86 $2,831.59 0
10:35 AM $2,831.56 Up $0.49 $2,831.80 $2,830.77 0
10:34 AM $2,831.07 Down $ -0.83 $2,832.09 $2,830.88 0
10:33 AM $2,831.90 Up $1.40 $2,831.90 $2,830.25 0
10:32 AM $2,830.50 Down $ -1.04 $2,831.59 $2,830.46 0
10:31 AM $2,831.54 Down $ -0.81 $2,832.64 $2,831.42 0
10:30 AM $2,832.35 Up $2.57 $2,832.47 $2,830.06 0
10:29 AM $2,829.78 Down $ -1.81 $2,831.60 $2,829.38 0
10:28 AM $2,831.59 Up $1.38 $2,831.59 $2,830.20 0
10:27 AM $2,830.21 Down $ -0.52 $2,830.72 $2,829.89 0
10:26 AM $2,830.73 Down $ -1.29 $2,832.48 $2,830.72 0
10:25 AM $2,832.02 Down $ -1.36 $2,833.59 $2,832.02 0
10:24 AM $2,833.38 Down $ -2.24 $2,835.61 $2,833.37 0
10:23 AM $2,835.62 Down $ -0.90 $2,836.42 $2,835.62 0
10:22 AM $2,836.52 Down $ -1.35 $2,837.75 $2,836.52 0
10:21 AM $2,837.87 Up $2.31 $2,838.04 $2,835.53 0
10:20 AM $2,835.56 Down $ -0.67 $2,836.28 $2,835.41 0
10:19 AM $2,836.23 Up $0.55 $2,836.24 $2,835.19 0
10:18 AM $2,835.68 Up $1.82 $2,835.68 $2,833.42 0
10:17 AM $2,833.86 Up $0.68 $2,834.12 $2,832.99 0
10:16 AM $2,833.18 Up $1.92 $2,833.18 $2,831.06 0
10:15 AM $2,831.26 Down $ -0.99 $2,832.20 $2,831.26 0
10:14 AM $2,832.25 Down $ -0.95 $2,833.15 $2,832.25 0
10:13 AM $2,833.20 Up $0.04 $2,833.41 $2,832.45 0
10:12 AM $2,833.16 Up $1.48 $2,833.40 $2,831.10 0
10:11 AM $2,831.68 Up $0.35 $2,832.76 $2,831.33 0
10:10 AM $2,831.33 Down $ -0.73 $2,832.02 $2,830.62 0
10:09 AM $2,832.06 Down $ -0.45 $2,832.46 $2,831.95 0
10:08 AM $2,832.51 Up $1.96 $2,832.52 $2,830.17 0
10:07 AM $2,830.55 Up $1.06 $2,830.58 $2,828.70 0
10:06 AM $2,829.49 Up $0.62 $2,829.55 $2,828.33 0
10:05 AM $2,828.87 Up $1.49 $2,829.03 $2,826.51 0
10:04 AM $2,827.38 Down $ -1.24 $2,828.47 $2,827.37 0
10:03 AM $2,828.62 Down $ -1.55 $2,830.01 $2,828.58 0
10:02 AM $2,830.17 Down $ -0.67 $2,831.02 $2,830.17 0
10:01 AM $2,830.84 Up $1.31 $2,830.84 $2,828.56 0
10:00 AM $2,829.53 Up $1.97 $2,829.66 $2,827.35 0
09:59 AM $2,827.56 Up $0.90 $2,827.63 $2,826.27 0
09:58 AM $2,826.66 Down $ -0.70 $2,828.18 $2,826.61 0
09:57 AM $2,827.36 Down $ -0.33 $2,828.11 $2,827.01 0
09:56 AM $2,827.69 Up $1.50 $2,828.64 $2,825.85 0
09:55 AM $2,826.19 Down $ -2.66 $2,828.71 $2,826.19 0
09:54 AM $2,828.85 Down $ -0.97 $2,831.39 $2,828.83 0
09:53 AM $2,829.82 Down $ -3.82 $2,833.64 $2,829.82 0
09:52 AM $2,833.64 Down $ -1.36 $2,835.06 $2,832.63 0
09:51 AM $2,835.00 Up $0.03 $2,836.16 $2,834.92 0
09:50 AM $2,834.97 Up $1.14 $2,835.08 $2,833.80 0
09:49 AM $2,833.83 Down $ -0.48 $2,834.32 $2,833.34 0
09:48 AM $2,834.31 Down $ -3.40 $2,837.63 $2,834.31 0
09:47 AM $2,837.71 Down $ -0.52 $2,838.34 $2,837.71 0
09:46 AM $2,838.23 Down $ -2.61 $2,841.54 $2,838.03 0
09:45 AM $2,840.84 Down $ -2.04 $2,842.61 $2,840.77 0
09:44 AM $2,842.88 Down $ -2.37 $2,845.30 $2,842.88 0
09:43 AM $2,845.25 Down $ -0.15 $2,845.71 $2,845.14 0
09:42 AM $2,845.40 Up $0.18 $2,845.89 $2,844.66 0
09:41 AM $2,845.22 Down $ -0.05 $2,846.16 $2,844.81 0
09:40 AM $2,845.27 Up $0.26 $2,845.55 $2,844.52 0
09:39 AM $2,845.01 Up $0.79 $2,845.16 $2,843.82 0
09:38 AM $2,844.22 Up $0.97 $2,844.37 $2,843.16 0
09:37 AM $2,843.25 Up $0.23 $2,843.83 $2,842.77 0
09:36 AM $2,843.02 Down $ -0.17 $2,844.07 $2,842.27 0
09:35 AM $2,843.19 Down $ -0.78 $2,844.54 $2,843.19 0
09:34 AM $2,843.97 Down $ -1.60 $2,845.30 $2,843.85 0
09:33 AM $2,845.57 Up $1.70 $2,846.07 $2,843.87 0
09:32 AM $2,843.87 Up $0.33 $2,843.97 $2,842.79 0
09:31 AM $2,843.54 Up $1.72 $2,843.78 $2,842.17 0
09:30 AM $2,841.82 Down $ -13.06 $2,844.52 $2,840.70 0
Previous close $2,854.88

One month history

Date Closing Opening High Low Volume
21/03/2019 $2,854.88 $2,843.99 $2,860.31 $2,843.98 0
20/03/2019 $2,824.23 $2,817.79 $2,843.54 $2,816.96 0
19/03/2019 $2,832.57 $2,844.28 $2,845.50 $2,823.27 0
18/03/2019 $2,832.94 $2,828.26 $2,834.49 $2,827.20 0
15/03/2019 $2,822.48 $2,828.07 $2,829.20 $2,818.26 0
14/03/2019 $2,808.48 $2,811.05 $2,811.74 $2,805.74 0
13/03/2019 $2,810.92 $2,815.95 $2,821.24 $2,809.03 0
12/03/2019 $2,791.52 $2,794.11 $2,798.32 $2,787.84 0
11/03/2019 $2,783.30 $2,774.53 $2,784.00 $2,774.28 0
08/03/2019 $2,743.07 $2,730.31 $2,744.13 $2,723.02 0
07/03/2019 $2,748.93 $2,753.38 $2,761.02 $2,739.09 0
06/03/2019 $2,771.45 $2,774.79 $2,779.73 $2,768.69 0
05/03/2019 $2,789.65 $2,791.61 $2,796.44 $2,787.95 0
04/03/2019 $2,792.81 $2,778.13 $2,793.39 $2,767.66 0
01/03/2019 $2,803.69 $2,789.97 $2,806.56 $2,789.60 0
28/02/2019 $2,784.49 $2,790.15 $2,793.73 $2,782.51 0
27/02/2019 $2,792.38 $2,786.70 $2,795.76 $2,786.58 0
26/02/2019 $2,793.90 $2,797.47 $2,803.12 $2,792.98 0
25/02/2019 $2,796.11 $2,809.57 $2,809.79 $2,794.99 0
22/02/2019 $2,792.67 $2,791.73 $2,794.20 $2,781.58 0
21/02/2019 $2,774.88 $2,778.17 $2,781.58 $2,764.55 0
20/02/2019 $2,784.70 $2,784.66 $2,789.88 $2,774.06 0
19/02/2019 $2,779.76 $2,783.83 $2,787.33 $2,779.03 0
15/02/2019 $2,775.60 $2,768.76 $2,775.66 $2,764.42 0
14/02/2019 $2,745.73 $2,745.49 $2,757.90 $2,744.35 0
13/02/2019 $2,753.03 $2,753.06 $2,759.83 $2,749.21 0
12/02/2019 $2,744.73 $2,743.94 $2,748.19 $2,739.51 0
11/02/2019 $2,709.80 $2,708.27 $2,712.58 $2,703.79 0
08/02/2019 $2,707.88 $2,689.28 $2,708.07 $2,685.75 0
07/02/2019 $2,706.05 $2,689.65 $2,706.17 $2,687.26 0
Graphs are not available, please refer to the detailed table