Haut de la page

S&P 500 Index

3,351.28 Up 0.00 (0.00 %)

Delayed : 2020/08/07 17:10:04

  • Previous close $3,351.28
  • Opening $3,340.05
  • Price Bid $3,320.28
  • Price Ask $3,320.28
  • Size Bid N/A
  • Size Ask N/A
  • Today High $3,352.54
  • Today Low $3,328.72
  • 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 $3,351.32 Down $ -0.09 $3,351.39 $3,351.13 0
03:59 PM $3,351.41 Up $1.65 $3,351.41 $3,348.63 0
03:58 PM $3,349.76 Down $ -0.71 $3,350.33 $3,349.56 0
03:57 PM $3,350.47 Down $ -0.23 $3,350.80 $3,349.87 0
03:56 PM $3,350.70 Up $0.63 $3,351.07 $3,350.12 0
03:55 PM $3,350.07 Up $0.10 $3,350.85 $3,349.24 0
03:54 PM $3,349.97 Up $1.36 $3,350.05 $3,348.69 0
03:53 PM $3,348.61 Down $ -1.20 $3,349.75 $3,348.09 0
03:52 PM $3,349.81 Up $1.76 $3,349.83 $3,348.04 0
03:51 PM $3,348.05 Down $ -1.81 $3,350.22 $3,347.93 0
03:50 PM $3,349.86 Down $ -2.15 $3,352.36 $3,349.28 0
03:49 PM $3,352.01 Up $0.54 $3,352.54 $3,351.41 0
03:48 PM $3,351.47 Up $0.97 $3,351.82 $3,350.48 0
03:47 PM $3,350.50 Down $ -0.24 $3,351.34 $3,350.50 0
03:46 PM $3,350.74 Up $1.52 $3,351.08 $3,349.27 0
03:45 PM $3,349.22 Up $0.27 $3,349.63 $3,348.60 0
03:44 PM $3,348.95 Up $2.20 $3,348.95 $3,346.79 0
03:43 PM $3,346.75 Up $1.94 $3,346.75 $3,344.71 0
03:42 PM $3,344.81 Up $0.19 $3,344.86 $3,343.63 0
03:41 PM $3,344.62 Down $ -1.26 $3,346.14 $3,344.62 0
03:40 PM $3,345.88 Up $1.38 $3,345.88 $3,344.23 0
03:39 PM $3,344.50 Up $0.53 $3,344.51 $3,343.49 0
03:38 PM $3,343.97 Up $0.84 $3,343.97 $3,342.91 0
03:37 PM $3,343.13 Up $1.94 $3,343.14 $3,341.21 0
03:36 PM $3,341.19 Up $0.54 $3,341.19 $3,339.75 0
03:35 PM $3,340.65 Down $ -0.77 $3,341.70 $3,340.65 0
03:34 PM $3,341.42 Down $ -0.63 $3,342.98 $3,341.39 0
03:33 PM $3,342.05 Up $2.81 $3,342.33 $3,339.44 0
03:32 PM $3,339.24 Up $1.88 $3,339.26 $3,337.44 0
03:31 PM $3,337.36 Down $ -2.31 $3,339.56 $3,337.34 0
03:30 PM $3,339.67 Up $0.90 $3,340.17 $3,338.79 0
03:29 PM $3,338.77 Up $0.09 $3,339.32 $3,338.63 0
03:28 PM $3,338.68 Down $ -0.37 $3,340.07 $3,338.26 0
03:27 PM $3,339.05 Down $ -3.41 $3,342.44 $3,338.92 0
03:26 PM $3,342.46 Up $0.06 $3,342.48 $3,341.61 0
03:25 PM $3,342.40 Up $1.50 $3,343.98 $3,340.86 0
03:24 PM $3,340.90 Down $ -1.19 $3,342.11 $3,340.74 0
03:23 PM $3,342.09 Up $1.46 $3,342.82 $3,340.74 0
03:22 PM $3,340.63 Up $0.45 $3,341.02 $3,340.22 0
03:21 PM $3,340.18 Up $0.39 $3,341.04 $3,339.67 0
03:20 PM $3,339.79 Down $ -0.87 $3,341.13 $3,339.29 0
03:19 PM $3,340.66 Down $ -0.06 $3,340.79 $3,340.51 0
03:18 PM $3,340.72 Up $0.40 $3,341.14 $3,340.19 0
03:17 PM $3,340.32 Up $0.66 $3,340.38 $3,338.96 0
03:16 PM $3,339.66 Down $ -0.12 $3,340.64 $3,339.37 0
03:15 PM $3,339.78 Up $4.17 $3,339.80 $3,335.66 0
03:14 PM $3,335.61 Up $0.62 $3,336.77 $3,334.97 0
03:13 PM $3,334.99 Down $ -2.77 $3,339.13 $3,334.99 0
03:12 PM $3,337.76 Down $ -2.42 $3,340.18 $3,337.73 0
03:11 PM $3,340.18 Down $ -0.49 $3,342.09 $3,340.08 0
03:10 PM $3,340.67 Down $ -2.34 $3,343.54 $3,337.33 0
03:09 PM $3,343.01 Up $0.23 $3,343.14 $3,341.87 0
03:08 PM $3,342.78 Up $0.75 $3,343.00 $3,341.91 0
03:07 PM $3,342.03 Up $0.76 $3,342.24 $3,340.97 0
03:06 PM $3,341.27 Down $ -0.39 $3,342.58 $3,341.27 0
03:05 PM $3,341.66 Down $ -1.80 $3,343.50 $3,341.60 0
03:04 PM $3,343.46 Up $0.55 $3,343.69 $3,342.63 0
03:03 PM $3,342.91 Up $1.57 $3,342.95 $3,340.92 0
03:02 PM $3,341.34 Up $1.25 $3,341.39 $3,340.17 0
03:01 PM $3,340.09 Up $1.49 $3,340.19 $3,338.39 0
03:00 PM $3,338.60 Down $ -0.58 $3,339.22 $3,338.12 0
02:59 PM $3,339.18 Up $1.46 $3,339.36 $3,337.75 0
02:58 PM $3,337.72 Down $ -0.86 $3,338.55 $3,337.65 0
02:57 PM $3,338.58 Down $ -0.19 $3,339.01 $3,338.31 0
02:56 PM $3,338.77 Up $1.09 $3,338.96 $3,337.81 0
02:55 PM $3,337.68 Up $0.53 $3,337.86 $3,336.55 0
02:54 PM $3,337.15 Down $ -1.01 $3,337.79 $3,337.15 0
02:53 PM $3,338.16 Up $0.24 $3,338.46 $3,337.53 0
02:52 PM $3,337.92 Up $0.95 $3,338.29 $3,336.80 0
02:51 PM $3,336.97 Up $0.75 $3,337.14 $3,336.04 0
02:50 PM $3,336.22 Down $ -0.46 $3,336.80 $3,335.30 0
02:49 PM $3,336.68 Down $ -2.00 $3,338.62 $3,336.68 0
02:48 PM $3,338.68 Up $2.01 $3,338.92 $3,336.67 0
02:47 PM $3,336.67 Up $2.39 $3,336.77 $3,334.16 0
02:46 PM $3,334.28 Down $ -0.89 $3,334.97 $3,333.79 0
02:45 PM $3,335.17 Down $ -0.66 $3,335.87 $3,334.58 0
02:44 PM $3,335.83 Up $2.88 $3,335.88 $3,332.98 0
02:43 PM $3,332.95 Down $ -0.22 $3,333.65 $3,332.57 0
02:42 PM $3,333.17 Down $ -1.25 $3,334.38 $3,333.05 0
02:41 PM $3,334.42 Up $0.46 $3,334.79 $3,333.46 0
02:40 PM $3,333.96 Down $ -1.35 $3,335.45 $3,333.96 0
02:39 PM $3,335.31 Up $0.48 $3,335.43 $3,334.73 0
02:38 PM $3,334.83 Down $ -0.30 $3,335.71 $3,334.34 0
02:37 PM $3,335.13 Down $ -1.44 $3,336.52 $3,334.99 0
02:36 PM $3,336.57 Up $0.07 $3,336.91 $3,336.22 0
02:35 PM $3,336.50 Up $0.99 $3,336.61 $3,334.76 0
02:34 PM $3,335.51 Up $1.73 $3,335.72 $3,333.50 0
02:33 PM $3,333.78 Up $1.51 $3,333.78 $3,331.93 0
02:32 PM $3,332.27 Up $0.69 $3,332.27 $3,330.85 0
02:31 PM $3,331.58 Up $1.79 $3,331.83 $3,329.56 0
02:30 PM $3,329.79 Down $ -0.80 $3,330.85 $3,329.16 0
02:29 PM $3,330.59 Down $ -0.26 $3,331.52 $3,330.59 0
02:28 PM $3,330.85 Down $ -0.05 $3,331.87 $3,330.80 0
02:27 PM $3,330.90 Down $ -0.38 $3,331.89 $3,330.90 0
02:26 PM $3,331.28 Up $1.53 $3,331.28 $3,329.80 0
02:25 PM $3,329.75 Up $0.20 $3,329.77 $3,328.96 0
02:24 PM $3,329.55 Up $0.27 $3,330.05 $3,328.72 0
02:23 PM $3,329.28 Down $ -1.29 $3,330.92 $3,329.09 0
02:22 PM $3,330.57 Down $ -1.90 $3,332.40 $3,330.57 0
02:21 PM $3,332.47 Up $0.30 $3,333.23 $3,332.05 0
02:20 PM $3,332.17 Down $ -0.57 $3,333.99 $3,332.14 0
02:19 PM $3,332.74 Down $ -0.74 $3,333.47 $3,332.72 0
02:18 PM $3,333.48 Down $ -0.28 $3,334.12 $3,333.45 0
02:17 PM $3,333.76 Down $ -1.44 $3,335.91 $3,333.76 0
02:16 PM $3,335.20 Down $ -0.49 $3,336.44 $3,335.09 0
02:15 PM $3,335.69 Down $ -1.62 $3,337.30 $3,335.63 0
02:14 PM $3,337.31 Down $ -0.60 $3,337.91 $3,337.15 0
02:13 PM $3,337.91 Up $0.44 $3,338.68 $3,337.29 0
02:12 PM $3,337.47 Up $1.63 $3,337.47 $3,335.64 0
02:11 PM $3,335.84 Up $0.06 $3,336.37 $3,335.65 0
02:10 PM $3,335.78 Up $2.08 $3,335.78 $3,333.58 0
02:09 PM $3,333.70 Up $0.22 $3,333.84 $3,331.97 0
02:08 PM $3,333.48 Up $0.89 $3,334.08 $3,332.53 0
02:07 PM $3,332.59 Down $ -3.85 $3,336.34 $3,331.97 0
02:06 PM $3,336.44 Down $ -1.47 $3,337.92 $3,336.44 0
02:05 PM $3,337.91 Down $ -1.02 $3,339.37 $3,337.91 0
02:04 PM $3,338.93 Up $1.19 $3,339.36 $3,337.57 0
02:03 PM $3,337.74 Down $ -2.60 $3,340.16 $3,337.55 0
02:02 PM $3,340.34 Up $0.61 $3,341.21 $3,339.70 0
02:01 PM $3,339.73 Up $0.63 $3,340.01 $3,338.63 0
02:00 PM $3,339.10 Up $3.37 $3,339.20 $3,335.84 0
01:59 PM $3,335.73 Down $ -0.82 $3,336.66 $3,335.55 0
01:58 PM $3,336.55 Down $ -1.28 $3,337.81 $3,336.39 0
01:57 PM $3,337.83 Down $ -1.06 $3,338.92 $3,337.61 0
01:56 PM $3,338.89 Up $0.64 $3,339.28 $3,338.24 0
01:55 PM $3,338.25 Up $1.87 $3,338.25 $3,336.34 0
01:54 PM $3,336.38 Down $ -1.39 $3,337.91 $3,336.02 0
01:53 PM $3,337.77 Up $0.59 $3,337.98 $3,337.10 0
01:52 PM $3,337.18 Down $ -1.52 $3,338.72 $3,337.18 0
01:51 PM $3,338.70 Up $0.49 $3,338.70 $3,337.62 0
01:50 PM $3,338.21 Down $ -1.25 $3,339.82 $3,336.95 0
01:49 PM $3,339.46 Down $ -1.40 $3,340.84 $3,339.27 0
01:48 PM $3,340.86 Down $ -1.54 $3,342.92 $3,340.80 0
01:47 PM $3,342.40 Up $0.79 $3,342.65 $3,341.35 0
01:46 PM $3,341.61 Down $ -2.25 $3,344.30 $3,341.51 0
01:45 PM $3,343.86 Down $ -0.53 $3,345.09 $3,343.86 0
01:44 PM $3,344.39 Down $ -0.23 $3,345.38 $3,344.30 0
01:43 PM $3,344.62 Down $ -0.01 $3,345.50 $3,344.41 0
01:42 PM $3,344.63 Down $ -1.05 $3,346.09 $3,344.61 0
01:41 PM $3,345.68 Up $0.22 $3,346.25 $3,345.41 0
01:40 PM $3,345.46 Down $ -0.66 $3,346.07 $3,345.30 0
01:39 PM $3,346.12 Up $0.42 $3,346.16 $3,345.38 0
01:38 PM $3,345.70 Up $0.01 $3,345.99 $3,345.36 0
01:37 PM $3,345.69 Up $0.45 $3,345.69 $3,344.99 0
01:36 PM $3,345.24 Up $0.67 $3,345.46 $3,344.68 0
01:35 PM $3,344.57 Up $1.81 $3,344.69 $3,342.85 0
01:34 PM $3,342.76 Up $0.06 $3,342.88 $3,342.36 0
01:33 PM $3,342.70 Down $ -0.02 $3,343.49 $3,342.43 0
01:32 PM $3,342.72 Down $ -1.00 $3,343.69 $3,342.55 0
01:31 PM $3,343.72 Up $1.33 $3,343.76 $3,342.40 0
01:30 PM $3,342.39 Up $0.02 $3,342.65 $3,341.24 0
01:29 PM $3,342.37 Up $0.69 $3,342.44 $3,341.26 0
01:28 PM $3,341.68 Up $0.24 $3,341.72 $3,340.90 0
01:27 PM $3,341.44 Up $1.21 $3,341.68 $3,340.06 0
01:26 PM $3,340.23 Up $1.01 $3,340.50 $3,338.99 0
01:25 PM $3,339.22 Up $0.81 $3,339.22 $3,338.31 0
01:24 PM $3,338.41 Up $1.33 $3,338.48 $3,337.16 0
01:23 PM $3,337.08 Down $ -0.98 $3,338.52 $3,336.66 0
01:22 PM $3,338.06 Down $ -0.76 $3,339.38 $3,337.71 0
01:21 PM $3,338.82 Down $ -0.26 $3,339.56 $3,338.82 0
01:20 PM $3,339.08 Up $0.85 $3,339.24 $3,337.96 0
01:19 PM $3,338.23 Down $ -0.68 $3,340.03 $3,338.21 0
01:18 PM $3,338.91 Down $ -1.73 $3,340.74 $3,338.29 0
01:17 PM $3,340.64 Up $0.66 $3,340.73 $3,339.36 0
01:16 PM $3,339.98 Up $2.15 $3,339.98 $3,337.88 0
01:15 PM $3,337.83 Up $0.01 $3,338.22 $3,336.72 0
01:14 PM $3,337.82 Down $ -1.53 $3,339.35 $3,337.82 0
01:13 PM $3,339.35 Up $1.15 $3,339.38 $3,337.62 0
01:12 PM $3,338.20 Up $0.14 $3,338.78 $3,337.72 0
01:11 PM $3,338.06 Up $2.44 $3,338.28 $3,335.73 0
01:10 PM $3,335.62 Down $ -2.40 $3,338.24 $3,335.12 0
01:09 PM $3,338.02 Down $ -1.87 $3,339.91 $3,337.50 0
01:08 PM $3,339.89 Down $ -1.68 $3,341.73 $3,339.89 0
01:07 PM $3,341.57 Down $ -1.80 $3,343.30 $3,341.33 0
01:06 PM $3,343.37 Up $1.53 $3,343.50 $3,341.72 0
01:05 PM $3,341.84 Down $ -0.87 $3,342.72 $3,341.51 0
01:04 PM $3,342.71 Down $ -1.25 $3,343.94 $3,342.28 0
01:03 PM $3,343.96 Up $0.18 $3,344.31 $3,343.42 0
01:02 PM $3,343.78 Up $0.99 $3,343.80 $3,342.68 0
01:01 PM $3,342.79 Down $ -0.66 $3,343.73 $3,342.46 0
01:00 PM $3,343.45 Down $ -1.40 $3,345.01 $3,343.45 0
12:59 PM $3,344.85 Down $ -0.52 $3,345.20 $3,344.61 0
12:58 PM $3,345.37 Down $ -0.87 $3,346.39 $3,345.37 0
12:57 PM $3,346.24 Up $0.94 $3,346.41 $3,344.77 0
12:56 PM $3,345.30 Up $0.76 $3,345.68 $3,344.47 0
12:55 PM $3,344.54 Down $ -0.65 $3,345.39 $3,344.54 0
12:54 PM $3,345.19 Down $ -0.44 $3,345.91 $3,345.08 0
12:53 PM $3,345.63 Up $0.05 $3,345.64 $3,344.88 0
12:52 PM $3,345.58 Down $ -1.10 $3,346.72 $3,345.33 0
12:51 PM $3,346.68 Down $ -0.78 $3,347.40 $3,346.68 0
12:50 PM $3,347.46 Up $1.20 $3,347.77 $3,346.18 0
12:49 PM $3,346.26 Down $ -1.99 $3,348.45 $3,346.26 0
12:48 PM $3,348.25 Down $ -0.49 $3,349.51 $3,348.25 0
12:47 PM $3,348.74 Down $ -1.73 $3,351.20 $3,348.74 0
12:46 PM $3,350.47 Up $0.83 $3,350.61 $3,349.68 0
12:45 PM $3,349.64 Down $ -0.30 $3,349.94 $3,349.57 0
12:44 PM $3,349.94 Up $0.19 $3,350.36 $3,349.79 0
12:43 PM $3,349.75 Up $0.45 $3,349.86 $3,349.25 0
12:42 PM $3,349.30 Up $0.11 $3,349.73 $3,349.19 0
12:41 PM $3,349.19 Down $ -0.15 $3,349.53 $3,349.15 0
12:40 PM $3,349.34 Down $ -0.34 $3,349.91 $3,349.33 0
12:39 PM $3,349.68 Down $ -0.37 $3,350.15 $3,349.43 0
12:38 PM $3,350.05 Down $ -0.13 $3,350.36 $3,349.98 0
12:37 PM $3,350.18 Up $0.02 $3,350.54 $3,350.10 0
12:36 PM $3,350.16 Up $0.58 $3,350.42 $3,349.52 0
12:35 PM $3,349.58 Up $0.40 $3,349.59 $3,348.86 0
12:34 PM $3,349.18 Up $1.08 $3,349.21 $3,348.10 0
12:33 PM $3,348.10 Up $0.39 $3,348.23 $3,347.73 0
12:32 PM $3,347.71 Down $ -0.45 $3,348.18 $3,347.42 0
12:31 PM $3,348.16 Down $ -0.20 $3,348.41 $3,347.83 0
12:30 PM $3,348.36 Down $ -0.63 $3,349.00 $3,348.36 0
12:29 PM $3,348.99 Up $0.17 $3,349.24 $3,348.53 0
12:28 PM $3,348.82 Up $1.40 $3,348.82 $3,347.38 0
12:27 PM $3,347.42 Up $0.14 $3,347.43 $3,346.59 0
12:26 PM $3,347.28 Down $ -0.10 $3,347.64 $3,347.23 0
12:25 PM $3,347.38 Up $1.38 $3,347.50 $3,345.86 0
12:24 PM $3,346.00 Up $0.33 $3,346.12 $3,345.39 0
12:23 PM $3,345.67 Up $0.00 $3,346.17 $3,345.56 0
12:22 PM $3,345.67 Up $0.92 $3,345.67 $3,344.76 0
12:21 PM $3,344.75 Up $1.02 $3,344.75 $3,343.59 0
12:20 PM $3,343.73 Down $ -0.44 $3,344.16 $3,343.64 0
12:19 PM $3,344.17 Down $ -0.71 $3,344.85 $3,343.82 0
12:18 PM $3,344.88 Down $ -0.46 $3,345.70 $3,344.88 0
12:17 PM $3,345.34 Up $1.16 $3,345.34 $3,344.17 0
12:16 PM $3,344.18 Up $0.29 $3,344.35 $3,343.81 0
12:15 PM $3,343.89 Down $ -0.61 $3,344.55 $3,343.69 0
12:14 PM $3,344.50 Up $0.89 $3,344.61 $3,343.63 0
12:13 PM $3,343.61 Down $ -0.63 $3,344.24 $3,343.36 0
12:12 PM $3,344.24 Up $0.56 $3,344.26 $3,343.23 0
12:11 PM $3,343.68 Up $0.84 $3,343.68 $3,342.80 0
12:10 PM $3,342.84 Up $1.39 $3,342.84 $3,341.36 0
12:09 PM $3,341.45 Up $1.31 $3,341.84 $3,340.19 0
12:08 PM $3,340.14 Down $ -1.63 $3,341.77 $3,339.93 0
12:07 PM $3,341.77 Down $ -0.36 $3,342.53 $3,341.77 0
12:06 PM $3,342.13 Up $0.78 $3,342.19 $3,341.26 0
12:05 PM $3,341.35 Down $ -0.83 $3,342.48 $3,341.32 0
12:04 PM $3,342.18 Down $ -0.20 $3,342.52 $3,341.73 0
12:03 PM $3,342.38 Down $ -0.66 $3,343.04 $3,342.26 0
12:02 PM $3,343.04 Up $1.04 $3,343.18 $3,342.07 0
12:01 PM $3,342.00 Up $1.24 $3,342.14 $3,340.78 0
12:00 PM $3,340.76 Down $ -0.45 $3,341.32 $3,339.71 0
11:59 AM $3,341.21 Down $ -1.68 $3,343.14 $3,341.14 0
11:58 AM $3,342.89 Up $0.77 $3,343.05 $3,341.98 0
11:57 AM $3,342.12 Down $ -1.48 $3,343.56 $3,342.08 0
11:56 AM $3,343.60 Down $ -0.05 $3,344.01 $3,343.42 0
11:55 AM $3,343.65 Down $ -0.63 $3,344.44 $3,343.60 0
11:54 AM $3,344.28 Down $ -0.89 $3,345.11 $3,343.73 0
11:53 AM $3,345.17 Down $ -1.57 $3,346.72 $3,345.17 0
11:52 AM $3,346.74 Up $0.50 $3,347.16 $3,346.30 0
11:51 AM $3,346.24 Up $0.05 $3,346.43 $3,345.61 0
11:50 AM $3,346.19 Down $ -1.25 $3,347.47 $3,346.08 0
11:49 AM $3,347.44 Down $ -0.62 $3,348.03 $3,347.07 0
11:48 AM $3,348.06 Down $ -0.07 $3,348.23 $3,347.96 0
11:47 AM $3,348.13 Up $0.11 $3,348.34 $3,347.94 0
11:46 AM $3,348.02 Up $0.15 $3,348.25 $3,347.86 0
11:45 AM $3,347.87 Up $0.26 $3,348.11 $3,347.60 0
11:44 AM $3,347.61 Up $0.02 $3,347.62 $3,347.16 0
11:43 AM $3,347.59 Down $ -0.20 $3,348.08 $3,347.32 0
11:42 AM $3,347.79 Up $0.58 $3,347.80 $3,346.99 0
11:41 AM $3,347.21 Down $ -0.52 $3,348.07 $3,347.05 0
11:40 AM $3,347.73 Up $0.66 $3,347.73 $3,346.91 0
11:39 AM $3,347.07 Up $0.52 $3,347.17 $3,346.54 0
11:38 AM $3,346.55 Up $0.60 $3,346.61 $3,345.87 0
11:37 AM $3,345.95 Down $ -0.99 $3,347.54 $3,345.95 0
11:36 AM $3,346.94 Up $0.48 $3,346.98 $3,345.69 0
11:35 AM $3,346.46 Up $0.23 $3,347.11 $3,346.28 0
11:34 AM $3,346.23 Down $ -0.79 $3,347.10 $3,346.02 0
11:33 AM $3,347.02 Up $1.33 $3,347.14 $3,345.67 0
11:32 AM $3,345.69 Up $0.38 $3,345.74 $3,345.23 0
11:31 AM $3,345.31 Up $0.61 $3,345.56 $3,344.72 0
11:30 AM $3,344.70 Up $1.05 $3,344.70 $3,343.48 0
11:29 AM $3,343.65 Down $ -0.10 $3,344.48 $3,343.65 0
11:28 AM $3,343.75 Down $ -1.52 $3,345.55 $3,343.75 0
11:27 AM $3,345.27 Down $ -0.75 $3,346.04 $3,345.24 0
11:26 AM $3,346.02 Down $ -0.28 $3,346.60 $3,345.97 0
11:25 AM $3,346.30 Down $ -0.42 $3,346.91 $3,346.03 0
11:24 AM $3,346.72 Down $ -0.59 $3,347.31 $3,346.65 0
11:23 AM $3,347.31 Down $ -0.06 $3,347.39 $3,347.17 0
11:22 AM $3,347.37 Up $1.25 $3,347.37 $3,346.13 0
11:21 AM $3,346.12 Up $0.28 $3,346.14 $3,345.48 0
11:20 AM $3,345.84 Up $0.96 $3,345.88 $3,344.91 0
11:19 AM $3,344.88 Up $0.06 $3,345.27 $3,344.76 0
11:18 AM $3,344.82 Down $ -1.27 $3,346.17 $3,344.71 0
11:17 AM $3,346.09 Down $ -0.99 $3,347.38 $3,345.95 0
11:16 AM $3,347.08 Down $ -1.06 $3,348.09 $3,347.00 0
11:15 AM $3,348.14 Down $ -0.86 $3,348.96 $3,347.83 0
11:14 AM $3,349.00 Down $ -0.78 $3,349.89 $3,348.90 0
11:13 AM $3,349.78 Down $ -1.89 $3,351.61 $3,349.78 0
11:12 AM $3,351.67 Up $0.12 $3,351.90 $3,351.30 0
11:11 AM $3,351.55 Up $0.70 $3,351.92 $3,350.84 0
11:10 AM $3,350.85 Down $ -0.34 $3,351.22 $3,350.42 0
11:09 AM $3,351.19 Down $ -0.01 $3,351.86 $3,350.77 0
11:08 AM $3,351.20 Up $1.72 $3,351.20 $3,349.36 0
11:07 AM $3,349.48 Up $0.35 $3,349.51 $3,348.75 0
11:06 AM $3,349.13 Up $0.31 $3,349.31 $3,348.61 0
11:05 AM $3,348.82 Down $ -0.35 $3,349.34 $3,348.78 0
11:04 AM $3,349.17 Up $0.58 $3,349.38 $3,348.53 0
11:03 AM $3,348.59 Down $ -0.53 $3,349.86 $3,348.59 0
11:02 AM $3,349.12 Down $ -0.25 $3,349.33 $3,348.63 0
11:01 AM $3,349.37 Down $ -1.29 $3,351.02 $3,349.37 0
11:00 AM $3,350.66 Up $0.86 $3,350.66 $3,349.74 0
10:59 AM $3,349.80 Up $0.27 $3,349.86 $3,349.58 0
10:58 AM $3,349.53 Down $ -0.20 $3,350.30 $3,349.44 0
10:57 AM $3,349.73 Down $ -0.18 $3,350.16 $3,349.30 0
10:56 AM $3,349.91 Down $ -1.13 $3,351.12 $3,349.91 0
10:55 AM $3,351.04 Down $ -0.13 $3,351.86 $3,350.94 0
10:54 AM $3,351.17 Up $0.50 $3,351.23 $3,350.26 0
10:53 AM $3,350.67 Up $0.49 $3,350.76 $3,350.06 0
10:52 AM $3,350.18 Up $0.17 $3,350.55 $3,349.81 0
10:51 AM $3,350.01 Up $1.71 $3,350.18 $3,348.35 0
10:50 AM $3,348.30 Down $ -0.14 $3,348.88 $3,348.02 0
10:49 AM $3,348.44 Up $0.22 $3,348.60 $3,348.22 0
10:48 AM $3,348.22 Down $ -0.04 $3,348.51 $3,347.99 0
10:47 AM $3,348.26 Up $0.81 $3,348.26 $3,347.36 0
10:46 AM $3,347.45 Down $ -0.15 $3,348.14 $3,347.04 0
10:45 AM $3,347.60 Up $0.35 $3,347.60 $3,346.80 0
10:44 AM $3,347.25 Down $ -1.11 $3,348.36 $3,347.20 0
10:43 AM $3,348.36 Up $0.25 $3,348.58 $3,347.89 0
10:42 AM $3,348.11 Up $0.23 $3,348.11 $3,347.47 0
10:41 AM $3,347.88 Up $1.26 $3,347.93 $3,346.37 0
10:40 AM $3,346.62 Down $ -0.03 $3,346.92 $3,346.35 0
10:39 AM $3,346.65 Up $0.39 $3,346.66 $3,345.95 0
10:38 AM $3,346.26 Down $ -1.04 $3,347.22 $3,346.24 0
10:37 AM $3,347.30 Up $0.03 $3,347.81 $3,347.23 0
10:36 AM $3,347.27 Down $ -0.11 $3,347.87 $3,347.18 0
10:35 AM $3,347.38 Down $ -0.75 $3,348.17 $3,347.38 0
10:34 AM $3,348.13 Up $0.30 $3,348.15 $3,347.37 0
10:33 AM $3,347.83 Up $0.76 $3,347.83 $3,346.30 0
10:32 AM $3,347.07 Up $1.38 $3,347.35 $3,345.61 0
10:31 AM $3,345.69 Up $0.94 $3,345.97 $3,344.26 0
10:30 AM $3,344.75 Up $1.97 $3,344.75 $3,342.84 0
10:29 AM $3,342.78 Up $0.59 $3,342.78 $3,341.94 0
10:28 AM $3,342.19 Up $0.34 $3,342.19 $3,341.39 0
10:27 AM $3,341.85 Up $0.84 $3,342.13 $3,341.01 0
10:26 AM $3,341.01 Up $0.90 $3,341.01 $3,339.83 0
10:25 AM $3,340.11 Up $0.87 $3,340.48 $3,339.31 0
10:24 AM $3,339.24 Up $0.15 $3,339.24 $3,338.43 0
10:23 AM $3,339.09 Up $0.71 $3,339.24 $3,338.33 0
10:22 AM $3,338.38 Up $0.87 $3,338.44 $3,337.58 0
10:21 AM $3,337.51 Down $ -0.05 $3,337.64 $3,336.94 0
10:20 AM $3,337.56 Down $ -2.93 $3,340.56 $3,337.56 0
10:19 AM $3,340.49 Down $ -1.73 $3,342.43 $3,340.49 0
10:18 AM $3,342.22 Down $ -0.66 $3,342.96 $3,341.84 0
10:17 AM $3,342.88 Up $0.36 $3,343.14 $3,342.10 0
10:16 AM $3,342.52 Down $ -1.67 $3,344.17 $3,342.52 0
10:15 AM $3,344.19 Down $ -0.76 $3,344.99 $3,344.17 0
10:14 AM $3,344.95 Down $ -0.54 $3,345.86 $3,344.95 0
10:13 AM $3,345.49 Down $ -1.06 $3,346.53 $3,345.45 0
10:12 AM $3,346.55 Up $0.14 $3,346.76 $3,346.31 0
10:11 AM $3,346.41 Up $1.57 $3,346.48 $3,344.84 0
10:10 AM $3,344.84 Up $0.58 $3,344.91 $3,343.65 0
10:09 AM $3,344.26 Up $0.93 $3,344.26 $3,343.40 0
10:08 AM $3,343.33 Up $1.18 $3,343.33 $3,342.18 0
10:07 AM $3,342.15 Up $0.29 $3,342.26 $3,341.85 0
10:06 AM $3,341.86 Down $ -0.18 $3,343.18 $3,341.82 0
10:05 AM $3,342.04 Down $ -2.28 $3,344.42 $3,341.67 0
10:04 AM $3,344.32 Down $ -0.50 $3,345.13 $3,344.32 0
10:03 AM $3,344.82 Up $0.39 $3,345.27 $3,344.29 0
10:02 AM $3,344.43 Down $ -0.48 $3,344.77 $3,343.53 0
10:01 AM $3,344.91 Down $ -0.41 $3,346.33 $3,344.91 0
10:00 AM $3,345.32 Down $ -0.23 $3,345.57 $3,344.76 0
09:59 AM $3,345.55 Down $ -1.30 $3,346.82 $3,345.15 0
09:58 AM $3,346.85 Down $ -0.19 $3,347.01 $3,346.49 0
09:57 AM $3,347.04 Up $1.62 $3,347.04 $3,345.51 0
09:56 AM $3,345.42 Up $1.30 $3,345.47 $3,343.66 0
09:55 AM $3,344.12 Down $ -0.86 $3,345.09 $3,344.06 0
09:54 AM $3,344.98 Down $ -0.18 $3,345.78 $3,344.84 0
09:53 AM $3,345.16 Up $0.08 $3,345.32 $3,344.89 0
09:52 AM $3,345.08 Up $0.23 $3,345.08 $3,344.47 0
09:51 AM $3,344.85 Up $0.04 $3,345.00 $3,344.49 0
09:50 AM $3,344.81 Down $ -0.25 $3,345.21 $3,344.46 0
09:49 AM $3,345.06 Up $0.90 $3,345.28 $3,344.14 0
09:48 AM $3,344.16 Up $0.04 $3,344.43 $3,343.58 0
09:47 AM $3,344.12 Up $1.74 $3,344.22 $3,342.50 0
09:46 AM $3,342.38 Up $0.90 $3,342.77 $3,341.63 0
09:45 AM $3,341.48 Up $0.60 $3,342.31 $3,340.71 0
09:44 AM $3,340.88 Down $ -2.03 $3,342.94 $3,340.82 0
09:43 AM $3,342.91 Up $1.34 $3,342.97 $3,341.59 0
09:42 AM $3,341.57 Up $2.26 $3,341.65 $3,339.42 0
09:41 AM $3,339.31 Up $2.29 $3,339.31 $3,335.98 0
09:40 AM $3,337.02 Down $ -0.81 $3,339.13 $3,337.02 0
09:39 AM $3,337.83 Down $ -1.96 $3,340.04 $3,337.72 0
09:38 AM $3,339.79 Up $0.33 $3,340.04 $3,338.86 0
09:37 AM $3,339.46 Down $ -0.12 $3,339.58 $3,338.60 0
09:36 AM $3,339.58 Down $ -0.99 $3,341.12 $3,339.57 0
09:35 AM $3,340.57 Down $ -0.87 $3,341.64 $3,339.43 0
09:34 AM $3,341.44 Up $0.78 $3,341.88 $3,340.61 0
09:33 AM $3,340.66 Up $0.21 $3,341.35 $3,339.60 0
09:32 AM $3,340.45 Up $0.17 $3,341.64 $3,340.38 0
09:31 AM $3,340.28 Up $1.95 $3,340.71 $3,338.32 0
09:30 AM $3,338.33 Down $ -10.83 $3,340.17 $3,336.21 0
Previous close $3,349.16

One month history

Date Closing Opening High Low Volume
07/08/2020 $3,351.28 $3,344.65 $3,352.54 $3,328.72 0
06/08/2020 $3,349.16 $3,330.91 $3,351.03 $3,329.47 0
05/08/2020 $3,327.77 $3,324.72 $3,329.93 $3,318.85 0
04/08/2020 $3,306.51 $3,295.86 $3,306.84 $3,286.37 0
03/08/2020 $3,294.61 $3,295.63 $3,302.73 $3,291.06 0
31/07/2020 $3,271.12 $3,223.45 $3,272.17 $3,222.44 0
30/07/2020 $3,246.22 $3,242.92 $3,250.92 $3,238.71 0
29/07/2020 $3,258.44 $3,247.41 $3,264.74 $3,245.01 0
28/07/2020 $3,218.44 $3,237.43 $3,243.72 $3,216.17 0
27/07/2020 $3,239.41 $3,231.48 $3,241.43 $3,229.75 0
24/07/2020 $3,215.63 $3,209.93 $3,221.44 $3,200.05 0
23/07/2020 $3,235.66 $3,260.13 $3,266.21 $3,222.66 0
22/07/2020 $3,276.02 $3,266.77 $3,279.32 $3,255.51 0
21/07/2020 $3,257.30 $3,270.87 $3,276.49 $3,247.77 0
20/07/2020 $3,251.84 $3,238.30 $3,258.61 $3,236.78 0
17/07/2020 $3,224.73 $3,220.07 $3,233.52 $3,217.43 0
16/07/2020 $3,215.57 $3,204.71 $3,220.39 $3,200.38 0
15/07/2020 $3,226.56 $3,218.62 $3,233.69 $3,210.48 0
14/07/2020 $3,197.52 $3,161.20 $3,200.95 $3,153.71 0
13/07/2020 $3,155.22 $3,224.87 $3,235.32 $3,149.43 0
10/07/2020 $3,185.04 $3,166.88 $3,186.82 $3,165.11 0
09/07/2020 $3,152.05 $3,143.38 $3,163.45 $3,140.73 0
08/07/2020 $3,169.94 $3,158.38 $3,170.38 $3,145.50 0
07/07/2020 $3,145.32 $3,172.80 $3,174.34 $3,142.93 0
06/07/2020 $3,179.72 $3,174.46 $3,180.50 $3,165.34 0
02/07/2020 $3,130.01 $3,146.20 $3,152.87 $3,124.52 0
01/07/2020 $3,115.86 $3,117.51 $3,128.44 $3,112.98 0
30/06/2020 $3,100.29 $3,072.97 $3,111.51 $3,067.43 0
29/06/2020 $3,053.24 $3,043.66 $3,053.89 $3,032.27 0
26/06/2020 $3,009.05 $3,028.65 $3,035.78 $3,004.63 0
Graphs are not available, please refer to the detailed table