S&P 500 Index
2,954.22 Down -24.54 (-0.83 %)
Delayed : 2020/02/28 16:18:35
- Previous close $2,978.76
- Opening $2,916.90
- Price Bid $2,920.11
- Price Ask $2,920.11
- Size Bid N/A
- Size Ask N/A
- Today High $2,959.72
- Today Low $2,855.84
- 52 Weeks High $3,393.52
- 52 Weeks Low $2,722.27
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,954.21 | Down $ -0.60 | $2,956.69 | $2,954.21 | 0 |
| 03:59 PM | $2,954.81 | Up $16.40 | $2,954.81 | $2,938.51 | 0 |
| 03:58 PM | $2,938.41 | Up $8.36 | $2,938.64 | $2,929.76 | 0 |
| 03:57 PM | $2,930.05 | Up $3.26 | $2,930.05 | $2,926.98 | 0 |
| 03:56 PM | $2,926.79 | Down $ -2.50 | $2,932.49 | $2,924.94 | 0 |
| 03:55 PM | $2,929.29 | Up $9.94 | $2,929.46 | $2,919.29 | 0 |
| 03:54 PM | $2,919.35 | Up $8.19 | $2,919.64 | $2,909.36 | 0 |
| 03:53 PM | $2,911.16 | Up $0.90 | $2,911.85 | $2,909.10 | 0 |
| 03:52 PM | $2,910.26 | Down $ -1.35 | $2,912.21 | $2,908.13 | 0 |
| 03:51 PM | $2,911.61 | Up $6.37 | $2,911.63 | $2,904.96 | 0 |
| 03:50 PM | $2,905.24 | Down $ -1.48 | $2,905.96 | $2,900.02 | 0 |
| 03:49 PM | $2,906.72 | Up $8.59 | $2,907.71 | $2,898.19 | 0 |
| 03:48 PM | $2,898.13 | Down $ -1.22 | $2,900.71 | $2,897.78 | 0 |
| 03:47 PM | $2,899.35 | Down $ -3.02 | $2,900.46 | $2,895.65 | 0 |
| 03:46 PM | $2,902.37 | Up $4.37 | $2,903.00 | $2,891.80 | 0 |
| 03:45 PM | $2,898.00 | Up $16.63 | $2,898.00 | $2,881.29 | 0 |
| 03:44 PM | $2,881.37 | Down $ -1.87 | $2,883.21 | $2,881.00 | 0 |
| 03:43 PM | $2,883.24 | Down $ -1.12 | $2,886.07 | $2,883.24 | 0 |
| 03:42 PM | $2,884.36 | Down $ -5.33 | $2,890.53 | $2,884.33 | 0 |
| 03:41 PM | $2,889.69 | Down $ -3.48 | $2,894.34 | $2,889.69 | 0 |
| 03:40 PM | $2,893.17 | Down $ -3.37 | $2,898.96 | $2,892.43 | 0 |
| 03:39 PM | $2,896.54 | Up $0.54 | $2,898.49 | $2,894.86 | 0 |
| 03:38 PM | $2,896.00 | Down $ -1.62 | $2,898.44 | $2,894.30 | 0 |
| 03:37 PM | $2,897.62 | Up $1.57 | $2,897.86 | $2,894.45 | 0 |
| 03:36 PM | $2,896.05 | Up $2.24 | $2,896.90 | $2,892.49 | 0 |
| 03:35 PM | $2,893.81 | Down $ -2.58 | $2,896.83 | $2,892.77 | 0 |
| 03:34 PM | $2,896.39 | Down $ -0.98 | $2,898.63 | $2,893.58 | 0 |
| 03:33 PM | $2,897.37 | Down $ -5.04 | $2,902.51 | $2,897.11 | 0 |
| 03:32 PM | $2,902.41 | Down $ -0.99 | $2,902.43 | $2,898.49 | 0 |
| 03:31 PM | $2,903.40 | Up $8.26 | $2,905.38 | $2,893.83 | 0 |
| 03:30 PM | $2,895.14 | Up $5.22 | $2,895.14 | $2,888.40 | 0 |
| 03:29 PM | $2,889.92 | Down $ -7.38 | $2,897.76 | $2,889.92 | 0 |
| 03:28 PM | $2,897.30 | Down $ -1.71 | $2,899.61 | $2,896.08 | 0 |
| 03:27 PM | $2,899.01 | Down $ -0.99 | $2,900.78 | $2,895.66 | 0 |
| 03:26 PM | $2,900.00 | Down $ -4.84 | $2,904.74 | $2,899.35 | 0 |
| 03:25 PM | $2,904.84 | Down $ -2.54 | $2,912.48 | $2,904.84 | 0 |
| 03:24 PM | $2,907.38 | Down $ -1.53 | $2,909.06 | $2,905.85 | 0 |
| 03:23 PM | $2,908.91 | Up $2.11 | $2,909.63 | $2,906.24 | 0 |
| 03:22 PM | $2,906.80 | Down $ -7.45 | $2,914.34 | $2,905.70 | 0 |
| 03:21 PM | $2,914.25 | Down $ -2.68 | $2,920.25 | $2,913.36 | 0 |
| 03:20 PM | $2,916.93 | Down $ -4.13 | $2,922.72 | $2,916.64 | 0 |
| 03:19 PM | $2,921.06 | Down $ -2.69 | $2,923.87 | $2,920.84 | 0 |
| 03:18 PM | $2,923.75 | Up $2.68 | $2,924.83 | $2,920.95 | 0 |
| 03:17 PM | $2,921.07 | Down $ -2.48 | $2,923.55 | $2,919.76 | 0 |
| 03:16 PM | $2,923.55 | Up $8.69 | $2,925.10 | $2,914.75 | 0 |
| 03:15 PM | $2,914.86 | Up $9.18 | $2,915.84 | $2,904.34 | 0 |
| 03:14 PM | $2,905.68 | Down $ -0.70 | $2,908.77 | $2,903.11 | 0 |
| 03:13 PM | $2,906.38 | Down $ -0.12 | $2,906.89 | $2,903.87 | 0 |
| 03:12 PM | $2,906.50 | Up $2.06 | $2,907.26 | $2,902.01 | 0 |
| 03:11 PM | $2,904.44 | Up $5.72 | $2,904.44 | $2,898.62 | 0 |
| 03:10 PM | $2,898.72 | Down $ -3.46 | $2,901.88 | $2,898.28 | 0 |
| 03:09 PM | $2,902.18 | Down $ -1.08 | $2,904.46 | $2,901.84 | 0 |
| 03:08 PM | $2,903.26 | Up $2.45 | $2,906.61 | $2,901.73 | 0 |
| 03:07 PM | $2,900.81 | Down $ -6.04 | $2,906.40 | $2,900.81 | 0 |
| 03:06 PM | $2,906.85 | Up $9.35 | $2,906.85 | $2,896.06 | 0 |
| 03:05 PM | $2,897.50 | Down $ -4.60 | $2,901.75 | $2,895.30 | 0 |
| 03:04 PM | $2,902.10 | Down $ -2.94 | $2,905.27 | $2,901.93 | 0 |
| 03:03 PM | $2,905.04 | Down $ -1.56 | $2,908.22 | $2,904.26 | 0 |
| 03:02 PM | $2,906.60 | Down $ -3.44 | $2,912.34 | $2,906.40 | 0 |
| 03:01 PM | $2,910.04 | Down $ -4.26 | $2,914.35 | $2,910.04 | 0 |
| 03:00 PM | $2,914.30 | Down $ -1.89 | $2,919.81 | $2,914.16 | 0 |
| 02:59 PM | $2,916.19 | Up $0.47 | $2,916.79 | $2,912.52 | 0 |
| 02:58 PM | $2,915.72 | Up $0.63 | $2,917.74 | $2,914.40 | 0 |
| 02:57 PM | $2,915.09 | Up $0.27 | $2,916.99 | $2,912.81 | 0 |
| 02:56 PM | $2,914.82 | Down $ -1.82 | $2,915.98 | $2,910.78 | 0 |
| 02:55 PM | $2,916.64 | Down $ -7.96 | $2,924.63 | $2,916.64 | 0 |
| 02:54 PM | $2,924.60 | Down $ -0.68 | $2,927.16 | $2,923.15 | 0 |
| 02:53 PM | $2,925.28 | Up $0.59 | $2,927.79 | $2,925.14 | 0 |
| 02:52 PM | $2,924.69 | Down $ -1.07 | $2,926.59 | $2,920.58 | 0 |
| 02:51 PM | $2,925.76 | Down $ -7.37 | $2,932.39 | $2,924.91 | 0 |
| 02:50 PM | $2,933.13 | Up $4.44 | $2,935.33 | $2,929.12 | 0 |
| 02:49 PM | $2,928.69 | Up $3.67 | $2,932.28 | $2,925.36 | 0 |
| 02:48 PM | $2,925.02 | Down $ -2.08 | $2,927.68 | $2,922.45 | 0 |
| 02:47 PM | $2,927.10 | Down $ -5.41 | $2,932.55 | $2,927.10 | 0 |
| 02:46 PM | $2,932.51 | Down $ -1.71 | $2,936.42 | $2,928.44 | 0 |
| 02:45 PM | $2,934.22 | Down $ -4.02 | $2,941.29 | $2,933.08 | 0 |
| 02:44 PM | $2,938.24 | Up $6.35 | $2,939.40 | $2,932.01 | 0 |
| 02:43 PM | $2,931.89 | Up $7.44 | $2,931.89 | $2,924.42 | 0 |
| 02:42 PM | $2,924.45 | Up $1.07 | $2,925.29 | $2,921.41 | 0 |
| 02:41 PM | $2,923.38 | Up $9.64 | $2,923.38 | $2,913.71 | 0 |
| 02:40 PM | $2,913.74 | Up $4.20 | $2,915.61 | $2,908.90 | 0 |
| 02:39 PM | $2,909.54 | Down $ -6.20 | $2,916.83 | $2,909.42 | 0 |
| 02:38 PM | $2,915.74 | Up $0.76 | $2,918.07 | $2,914.50 | 0 |
| 02:37 PM | $2,914.98 | Up $6.95 | $2,915.80 | $2,908.69 | 0 |
| 02:36 PM | $2,908.03 | Down $ -1.26 | $2,910.47 | $2,905.53 | 0 |
| 02:35 PM | $2,909.29 | Down $ -7.90 | $2,916.61 | $2,908.60 | 0 |
| 02:34 PM | $2,917.19 | Up $1.28 | $2,919.98 | $2,915.28 | 0 |
| 02:33 PM | $2,915.91 | Down $ -2.36 | $2,920.52 | $2,913.08 | 0 |
| 02:32 PM | $2,918.27 | Up $6.10 | $2,918.61 | $2,912.33 | 0 |
| 02:31 PM | $2,912.17 | Down $ -6.87 | $2,919.63 | $2,906.15 | 0 |
| 02:30 PM | $2,919.04 | Up $17.65 | $2,925.52 | $2,899.80 | 0 |
| 02:29 PM | $2,901.39 | Up $2.37 | $2,902.63 | $2,898.82 | 0 |
| 02:28 PM | $2,899.02 | Up $4.46 | $2,899.41 | $2,894.51 | 0 |
| 02:27 PM | $2,894.56 | Down $ -3.00 | $2,897.55 | $2,894.12 | 0 |
| 02:26 PM | $2,897.56 | Down $ -1.67 | $2,899.41 | $2,894.52 | 0 |
| 02:25 PM | $2,899.23 | Down $ -0.87 | $2,901.82 | $2,897.61 | 0 |
| 02:24 PM | $2,900.10 | Down $ -6.40 | $2,906.02 | $2,899.68 | 0 |
| 02:23 PM | $2,906.50 | Down $ -2.81 | $2,909.64 | $2,906.50 | 0 |
| 02:22 PM | $2,909.31 | Up $4.80 | $2,909.31 | $2,904.57 | 0 |
| 02:21 PM | $2,904.51 | Up $10.64 | $2,904.52 | $2,893.94 | 0 |
| 02:20 PM | $2,893.87 | Down $ -4.11 | $2,897.84 | $2,891.99 | 0 |
| 02:19 PM | $2,897.98 | Up $1.46 | $2,899.17 | $2,894.38 | 0 |
| 02:18 PM | $2,896.52 | Up $5.58 | $2,896.52 | $2,888.75 | 0 |
| 02:17 PM | $2,890.94 | Down $ -1.78 | $2,893.15 | $2,889.66 | 0 |
| 02:16 PM | $2,892.72 | Up $1.65 | $2,892.72 | $2,890.03 | 0 |
| 02:15 PM | $2,891.07 | Down $ -1.38 | $2,893.52 | $2,891.07 | 0 |
| 02:14 PM | $2,892.45 | Down $ -0.17 | $2,896.26 | $2,892.45 | 0 |
| 02:13 PM | $2,892.62 | Up $2.91 | $2,894.22 | $2,888.51 | 0 |
| 02:12 PM | $2,889.71 | Down $ -2.82 | $2,892.58 | $2,888.76 | 0 |
| 02:11 PM | $2,892.53 | Up $4.39 | $2,893.68 | $2,888.28 | 0 |
| 02:10 PM | $2,888.14 | Up $5.24 | $2,888.79 | $2,883.11 | 0 |
| 02:09 PM | $2,882.90 | Down $ -1.37 | $2,884.22 | $2,880.89 | 0 |
| 02:08 PM | $2,884.27 | Down $ -0.11 | $2,884.88 | $2,882.56 | 0 |
| 02:07 PM | $2,884.38 | Down $ -2.03 | $2,886.68 | $2,884.38 | 0 |
| 02:06 PM | $2,886.41 | Up $1.49 | $2,888.44 | $2,885.01 | 0 |
| 02:05 PM | $2,884.92 | Down $ -0.35 | $2,886.24 | $2,884.58 | 0 |
| 02:04 PM | $2,885.27 | Down $ -3.45 | $2,889.28 | $2,885.27 | 0 |
| 02:03 PM | $2,888.72 | Down $ -5.71 | $2,894.58 | $2,887.76 | 0 |
| 02:02 PM | $2,894.43 | Up $3.48 | $2,894.43 | $2,889.78 | 0 |
| 02:01 PM | $2,890.95 | Down $ -2.22 | $2,894.11 | $2,889.60 | 0 |
| 02:00 PM | $2,893.17 | Down $ -8.95 | $2,902.14 | $2,893.17 | 0 |
| 01:59 PM | $2,902.12 | Down $ -0.37 | $2,903.63 | $2,900.71 | 0 |
| 01:58 PM | $2,902.49 | Up $6.50 | $2,903.24 | $2,894.91 | 0 |
| 01:57 PM | $2,895.99 | Up $2.54 | $2,897.41 | $2,893.71 | 0 |
| 01:56 PM | $2,893.45 | Up $0.33 | $2,894.50 | $2,892.29 | 0 |
| 01:55 PM | $2,893.12 | Down $ -2.68 | $2,896.07 | $2,893.02 | 0 |
| 01:54 PM | $2,895.80 | Up $1.70 | $2,896.03 | $2,892.51 | 0 |
| 01:53 PM | $2,894.10 | Down $ -1.92 | $2,897.67 | $2,892.25 | 0 |
| 01:52 PM | $2,896.02 | Down $ -2.50 | $2,899.30 | $2,895.46 | 0 |
| 01:51 PM | $2,898.52 | Up $3.90 | $2,899.37 | $2,893.01 | 0 |
| 01:50 PM | $2,894.62 | Down $ -5.92 | $2,900.99 | $2,894.22 | 0 |
| 01:49 PM | $2,900.54 | Up $5.94 | $2,901.53 | $2,894.92 | 0 |
| 01:48 PM | $2,894.60 | Up $4.10 | $2,894.60 | $2,889.44 | 0 |
| 01:47 PM | $2,890.50 | Down $ -2.73 | $2,893.14 | $2,890.28 | 0 |
| 01:46 PM | $2,893.23 | Up $1.65 | $2,895.58 | $2,890.57 | 0 |
| 01:45 PM | $2,891.58 | Down $ -5.52 | $2,897.12 | $2,888.95 | 0 |
| 01:44 PM | $2,897.10 | Down $ -3.79 | $2,901.19 | $2,897.10 | 0 |
| 01:43 PM | $2,900.89 | Down $ -1.71 | $2,905.53 | $2,900.89 | 0 |
| 01:42 PM | $2,902.60 | Up $3.45 | $2,902.91 | $2,898.91 | 0 |
| 01:41 PM | $2,899.15 | Down $ -1.08 | $2,902.51 | $2,897.10 | 0 |
| 01:40 PM | $2,900.23 | Down $ -9.40 | $2,909.69 | $2,900.23 | 0 |
| 01:39 PM | $2,909.63 | Down $ -0.04 | $2,913.64 | $2,909.63 | 0 |
| 01:38 PM | $2,909.67 | Down $ -0.35 | $2,911.07 | $2,906.27 | 0 |
| 01:37 PM | $2,910.02 | Up $3.07 | $2,910.09 | $2,905.47 | 0 |
| 01:36 PM | $2,906.95 | Down $ -2.96 | $2,911.69 | $2,906.95 | 0 |
| 01:35 PM | $2,909.91 | Down $ -1.04 | $2,911.13 | $2,906.65 | 0 |
| 01:34 PM | $2,910.95 | Down $ -2.67 | $2,916.21 | $2,910.80 | 0 |
| 01:33 PM | $2,913.62 | Down $ -5.27 | $2,918.70 | $2,913.11 | 0 |
| 01:32 PM | $2,918.89 | Down $ -2.60 | $2,921.48 | $2,918.02 | 0 |
| 01:31 PM | $2,921.49 | Up $2.24 | $2,921.75 | $2,916.12 | 0 |
| 01:30 PM | $2,919.25 | Down $ -9.09 | $2,928.34 | $2,918.22 | 0 |
| 01:29 PM | $2,928.34 | Down $ -7.67 | $2,936.17 | $2,928.31 | 0 |
| 01:28 PM | $2,936.01 | Down $ -1.04 | $2,939.91 | $2,935.97 | 0 |
| 01:27 PM | $2,937.05 | Up $1.01 | $2,938.34 | $2,934.37 | 0 |
| 01:26 PM | $2,936.04 | Down $ -0.53 | $2,937.71 | $2,935.49 | 0 |
| 01:25 PM | $2,936.57 | Up $3.13 | $2,936.61 | $2,933.38 | 0 |
| 01:24 PM | $2,933.44 | Up $0.95 | $2,934.76 | $2,930.86 | 0 |
| 01:23 PM | $2,932.49 | Up $2.02 | $2,934.23 | $2,930.56 | 0 |
| 01:22 PM | $2,930.47 | Down $ -2.28 | $2,933.67 | $2,930.46 | 0 |
| 01:21 PM | $2,932.75 | Down $ -4.83 | $2,938.73 | $2,932.55 | 0 |
| 01:20 PM | $2,937.58 | Down $ -0.92 | $2,938.20 | $2,934.87 | 0 |
| 01:19 PM | $2,938.50 | Down $ -2.26 | $2,943.54 | $2,938.50 | 0 |
| 01:18 PM | $2,940.76 | Up $5.81 | $2,940.76 | $2,935.22 | 0 |
| 01:17 PM | $2,934.95 | Up $3.89 | $2,935.09 | $2,930.17 | 0 |
| 01:16 PM | $2,931.06 | Up $2.08 | $2,931.18 | $2,928.93 | 0 |
| 01:15 PM | $2,928.98 | Up $2.65 | $2,931.94 | $2,924.20 | 0 |
| 01:14 PM | $2,926.33 | Down $ -4.42 | $2,930.70 | $2,926.33 | 0 |
| 01:13 PM | $2,930.75 | Down $ -8.04 | $2,938.89 | $2,930.75 | 0 |
| 01:12 PM | $2,938.79 | Down $ -1.13 | $2,940.04 | $2,937.77 | 0 |
| 01:11 PM | $2,939.92 | Down $ -0.43 | $2,940.81 | $2,938.61 | 0 |
| 01:10 PM | $2,940.35 | Down $ -5.70 | $2,946.10 | $2,939.85 | 0 |
| 01:09 PM | $2,946.05 | Down $ -1.94 | $2,949.95 | $2,945.40 | 0 |
| 01:08 PM | $2,947.99 | Up $3.36 | $2,947.99 | $2,943.90 | 0 |
| 01:07 PM | $2,944.63 | Up $2.22 | $2,944.63 | $2,941.14 | 0 |
| 01:06 PM | $2,942.41 | Up $2.40 | $2,942.41 | $2,938.60 | 0 |
| 01:05 PM | $2,940.01 | Up $3.79 | $2,940.78 | $2,936.20 | 0 |
| 01:04 PM | $2,936.22 | Down $ -4.22 | $2,942.40 | $2,936.22 | 0 |
| 01:03 PM | $2,940.44 | Down $ -0.40 | $2,943.17 | $2,938.17 | 0 |
| 01:02 PM | $2,940.84 | Down $ -9.00 | $2,949.86 | $2,940.84 | 0 |
| 01:01 PM | $2,949.84 | Up $1.45 | $2,950.35 | $2,948.42 | 0 |
| 01:00 PM | $2,948.39 | Up $3.65 | $2,948.47 | $2,942.68 | 0 |
| 12:59 PM | $2,944.74 | Up $1.92 | $2,944.81 | $2,942.02 | 0 |
| 12:58 PM | $2,942.82 | Up $3.32 | $2,946.39 | $2,939.58 | 0 |
| 12:57 PM | $2,939.50 | Down $ -2.38 | $2,945.18 | $2,939.50 | 0 |
| 12:56 PM | $2,941.88 | Up $3.55 | $2,942.13 | $2,937.50 | 0 |
| 12:55 PM | $2,938.33 | Up $2.34 | $2,938.33 | $2,933.44 | 0 |
| 12:54 PM | $2,935.99 | Up $4.10 | $2,935.99 | $2,930.01 | 0 |
| 12:53 PM | $2,931.89 | Down $ -0.74 | $2,936.50 | $2,931.23 | 0 |
| 12:52 PM | $2,932.63 | Up $2.17 | $2,935.41 | $2,930.66 | 0 |
| 12:51 PM | $2,930.46 | Up $6.87 | $2,930.46 | $2,923.85 | 0 |
| 12:50 PM | $2,923.59 | Down $ -1.38 | $2,925.73 | $2,923.10 | 0 |
| 12:49 PM | $2,924.97 | Up $2.43 | $2,925.21 | $2,918.32 | 0 |
| 12:48 PM | $2,922.54 | Down $ -2.93 | $2,925.93 | $2,920.36 | 0 |
| 12:47 PM | $2,925.47 | Up $0.25 | $2,927.40 | $2,924.30 | 0 |
| 12:46 PM | $2,925.22 | Up $2.78 | $2,926.98 | $2,921.92 | 0 |
| 12:45 PM | $2,922.44 | Down $ -9.66 | $2,932.90 | $2,922.39 | 0 |
| 12:44 PM | $2,932.10 | Down $ -1.58 | $2,935.17 | $2,929.90 | 0 |
| 12:43 PM | $2,933.68 | Down $ -5.75 | $2,941.10 | $2,933.51 | 0 |
| 12:42 PM | $2,939.43 | Down $ -1.65 | $2,943.48 | $2,939.10 | 0 |
| 12:41 PM | $2,941.08 | Up $2.95 | $2,942.82 | $2,937.13 | 0 |
| 12:40 PM | $2,938.13 | Up $3.36 | $2,938.13 | $2,934.19 | 0 |
| 12:39 PM | $2,934.77 | Down $ -3.49 | $2,940.07 | $2,934.02 | 0 |
| 12:38 PM | $2,938.26 | Down $ -1.86 | $2,944.58 | $2,936.92 | 0 |
| 12:37 PM | $2,940.12 | Up $10.41 | $2,940.28 | $2,928.53 | 0 |
| 12:36 PM | $2,929.71 | Down $ -2.37 | $2,934.62 | $2,928.33 | 0 |
| 12:35 PM | $2,932.08 | Down $ -2.56 | $2,936.40 | $2,930.58 | 0 |
| 12:34 PM | $2,934.64 | Up $0.54 | $2,936.49 | $2,931.20 | 0 |
| 12:33 PM | $2,934.10 | Down $ -3.24 | $2,939.19 | $2,934.10 | 0 |
| 12:32 PM | $2,937.34 | Up $5.58 | $2,938.01 | $2,929.88 | 0 |
| 12:31 PM | $2,931.76 | Down $ -4.11 | $2,936.69 | $2,930.66 | 0 |
| 12:30 PM | $2,935.87 | Up $6.82 | $2,937.01 | $2,929.16 | 0 |
| 12:29 PM | $2,929.05 | Up $2.49 | $2,929.37 | $2,925.24 | 0 |
| 12:28 PM | $2,926.56 | Up $3.74 | $2,927.40 | $2,922.21 | 0 |
| 12:27 PM | $2,922.82 | Up $0.79 | $2,923.56 | $2,921.70 | 0 |
| 12:26 PM | $2,922.03 | Up $4.77 | $2,922.40 | $2,917.37 | 0 |
| 12:25 PM | $2,917.26 | Up $1.02 | $2,917.33 | $2,912.95 | 0 |
| 12:24 PM | $2,916.24 | Down $ -3.66 | $2,920.94 | $2,916.24 | 0 |
| 12:23 PM | $2,919.90 | Down $ -0.42 | $2,920.70 | $2,919.25 | 0 |
| 12:22 PM | $2,920.32 | Down $ -2.62 | $2,923.25 | $2,918.29 | 0 |
| 12:21 PM | $2,922.94 | Up $3.56 | $2,922.94 | $2,919.35 | 0 |
| 12:20 PM | $2,919.38 | Up $4.13 | $2,924.16 | $2,915.81 | 0 |
| 12:19 PM | $2,915.25 | Up $5.07 | $2,916.04 | $2,909.84 | 0 |
| 12:18 PM | $2,910.18 | Up $2.76 | $2,910.93 | $2,907.40 | 0 |
| 12:17 PM | $2,907.42 | Up $2.19 | $2,908.71 | $2,905.15 | 0 |
| 12:16 PM | $2,905.23 | Down $ -3.44 | $2,908.82 | $2,904.94 | 0 |
| 12:15 PM | $2,908.67 | Down $ -3.00 | $2,911.79 | $2,905.35 | 0 |
| 12:14 PM | $2,911.67 | Down $ -2.68 | $2,914.21 | $2,911.04 | 0 |
| 12:13 PM | $2,914.35 | Up $2.42 | $2,914.49 | $2,912.09 | 0 |
| 12:12 PM | $2,911.93 | Down $ -4.14 | $2,916.29 | $2,911.66 | 0 |
| 12:11 PM | $2,916.07 | Up $2.92 | $2,916.86 | $2,913.06 | 0 |
| 12:10 PM | $2,913.15 | Up $0.22 | $2,914.81 | $2,911.58 | 0 |
| 12:09 PM | $2,912.93 | Up $1.04 | $2,914.35 | $2,910.19 | 0 |
| 12:08 PM | $2,911.89 | Down $ -5.58 | $2,917.49 | $2,911.69 | 0 |
| 12:07 PM | $2,917.47 | Down $ -1.00 | $2,919.23 | $2,916.48 | 0 |
| 12:06 PM | $2,918.47 | Up $2.13 | $2,920.36 | $2,913.38 | 0 |
| 12:05 PM | $2,916.34 | Up $6.42 | $2,917.70 | $2,909.81 | 0 |
| 12:04 PM | $2,909.92 | Up $2.92 | $2,912.39 | $2,906.87 | 0 |
| 12:03 PM | $2,907.00 | Up $3.06 | $2,908.80 | $2,900.60 | 0 |
| 12:02 PM | $2,903.94 | Down $ -7.34 | $2,911.18 | $2,903.77 | 0 |
| 12:01 PM | $2,911.28 | Down $ -2.43 | $2,913.72 | $2,908.79 | 0 |
| 12:00 PM | $2,913.71 | Down $ -3.39 | $2,917.86 | $2,913.38 | 0 |
| 11:59 AM | $2,917.10 | Up $1.06 | $2,919.78 | $2,912.74 | 0 |
| 11:58 AM | $2,916.04 | Down $ -0.40 | $2,918.63 | $2,915.33 | 0 |
| 11:57 AM | $2,916.44 | Up $6.60 | $2,917.78 | $2,909.72 | 0 |
| 11:56 AM | $2,909.84 | Down $ -6.99 | $2,917.68 | $2,906.94 | 0 |
| 11:55 AM | $2,916.83 | Up $0.75 | $2,921.71 | $2,914.31 | 0 |
| 11:54 AM | $2,916.08 | Up $1.96 | $2,917.51 | $2,913.99 | 0 |
| 11:53 AM | $2,914.12 | Down $ -2.91 | $2,917.89 | $2,913.39 | 0 |
| 11:52 AM | $2,917.03 | Down $ -6.46 | $2,923.15 | $2,916.72 | 0 |
| 11:51 AM | $2,923.49 | Down $ -10.70 | $2,934.21 | $2,923.49 | 0 |
| 11:50 AM | $2,934.19 | Up $3.79 | $2,936.20 | $2,930.42 | 0 |
| 11:49 AM | $2,930.40 | Up $0.23 | $2,933.57 | $2,929.35 | 0 |
| 11:48 AM | $2,930.17 | Down $ -3.28 | $2,932.76 | $2,925.49 | 0 |
| 11:47 AM | $2,933.45 | Down $ -2.59 | $2,935.82 | $2,930.44 | 0 |
| 11:46 AM | $2,936.04 | Down $ -6.83 | $2,943.00 | $2,936.04 | 0 |
| 11:45 AM | $2,942.87 | Down $ -8.57 | $2,951.15 | $2,942.55 | 0 |
| 11:44 AM | $2,951.44 | Down $ -7.31 | $2,959.25 | $2,951.44 | 0 |
| 11:43 AM | $2,958.75 | Up $10.32 | $2,959.72 | $2,948.42 | 0 |
| 11:42 AM | $2,948.43 | Up $6.12 | $2,948.43 | $2,939.78 | 0 |
| 11:41 AM | $2,942.31 | Up $4.99 | $2,942.31 | $2,936.88 | 0 |
| 11:40 AM | $2,937.32 | Up $3.98 | $2,937.32 | $2,931.84 | 0 |
| 11:39 AM | $2,933.34 | Up $4.66 | $2,933.98 | $2,928.81 | 0 |
| 11:38 AM | $2,928.68 | Up $1.95 | $2,928.68 | $2,924.46 | 0 |
| 11:37 AM | $2,926.73 | Up $6.33 | $2,926.82 | $2,920.54 | 0 |
| 11:36 AM | $2,920.40 | Up $4.55 | $2,920.53 | $2,915.72 | 0 |
| 11:35 AM | $2,915.85 | Down $ -2.83 | $2,920.55 | $2,915.11 | 0 |
| 11:34 AM | $2,918.68 | Up $0.76 | $2,922.25 | $2,917.98 | 0 |
| 11:33 AM | $2,917.92 | Down $ -3.21 | $2,922.14 | $2,917.92 | 0 |
| 11:32 AM | $2,921.13 | Up $3.49 | $2,923.81 | $2,917.91 | 0 |
| 11:31 AM | $2,917.64 | Up $4.83 | $2,917.64 | $2,912.92 | 0 |
| 11:30 AM | $2,912.81 | Up $0.04 | $2,913.48 | $2,910.80 | 0 |
| 11:29 AM | $2,912.77 | Up $6.22 | $2,912.77 | $2,906.71 | 0 |
| 11:28 AM | $2,906.55 | Up $0.25 | $2,907.66 | $2,906.15 | 0 |
| 11:27 AM | $2,906.30 | Up $1.49 | $2,906.36 | $2,903.98 | 0 |
| 11:26 AM | $2,904.81 | Up $2.36 | $2,904.81 | $2,899.05 | 0 |
| 11:25 AM | $2,902.45 | Down $ -5.73 | $2,908.43 | $2,902.45 | 0 |
| 11:24 AM | $2,908.18 | Up $3.47 | $2,908.49 | $2,904.64 | 0 |
| 11:23 AM | $2,904.71 | Up $2.66 | $2,904.88 | $2,899.10 | 0 |
| 11:22 AM | $2,902.05 | Down $ -6.42 | $2,909.10 | $2,901.17 | 0 |
| 11:21 AM | $2,908.47 | Up $1.77 | $2,909.01 | $2,906.48 | 0 |
| 11:20 AM | $2,906.70 | Up $1.77 | $2,908.67 | $2,904.18 | 0 |
| 11:19 AM | $2,904.93 | Up $5.22 | $2,905.08 | $2,898.74 | 0 |
| 11:18 AM | $2,899.71 | Up $2.30 | $2,899.85 | $2,895.05 | 0 |
| 11:17 AM | $2,897.41 | Down $ -2.38 | $2,900.86 | $2,895.94 | 0 |
| 11:16 AM | $2,899.79 | Up $2.77 | $2,899.79 | $2,895.31 | 0 |
| 11:15 AM | $2,897.02 | Up $5.86 | $2,897.02 | $2,889.83 | 0 |
| 11:14 AM | $2,891.16 | Up $3.66 | $2,891.16 | $2,884.01 | 0 |
| 11:13 AM | $2,887.50 | Down $ -2.55 | $2,890.66 | $2,883.82 | 0 |
| 11:12 AM | $2,890.05 | Up $2.96 | $2,894.58 | $2,886.60 | 0 |
| 11:11 AM | $2,887.09 | Up $2.40 | $2,887.25 | $2,884.32 | 0 |
| 11:10 AM | $2,884.69 | Up $6.27 | $2,885.25 | $2,878.62 | 0 |
| 11:09 AM | $2,878.42 | Up $0.38 | $2,878.60 | $2,875.84 | 0 |
| 11:08 AM | $2,878.04 | Down $ -3.16 | $2,881.61 | $2,877.75 | 0 |
| 11:07 AM | $2,881.20 | Up $0.43 | $2,883.22 | $2,879.69 | 0 |
| 11:06 AM | $2,880.77 | Down $ -3.68 | $2,885.08 | $2,880.72 | 0 |
| 11:05 AM | $2,884.45 | Down $ -5.93 | $2,890.05 | $2,884.15 | 0 |
| 11:04 AM | $2,890.38 | Up $1.26 | $2,893.83 | $2,889.35 | 0 |
| 11:03 AM | $2,889.12 | Up $1.50 | $2,893.38 | $2,886.68 | 0 |
| 11:02 AM | $2,887.62 | Down $ -1.65 | $2,889.07 | $2,883.77 | 0 |
| 11:01 AM | $2,889.27 | Down $ -7.12 | $2,898.06 | $2,889.27 | 0 |
| 11:00 AM | $2,896.39 | Down $ -3.51 | $2,901.19 | $2,896.14 | 0 |
| 10:59 AM | $2,899.90 | Up $4.58 | $2,902.21 | $2,895.75 | 0 |
| 10:58 AM | $2,895.32 | Down $ -1.85 | $2,896.69 | $2,892.91 | 0 |
| 10:57 AM | $2,897.17 | Up $5.08 | $2,898.35 | $2,891.91 | 0 |
| 10:56 AM | $2,892.09 | Down $ -3.78 | $2,899.14 | $2,892.09 | 0 |
| 10:55 AM | $2,895.87 | Down $ -7.53 | $2,903.73 | $2,895.87 | 0 |
| 10:54 AM | $2,903.40 | Up $6.30 | $2,903.55 | $2,897.20 | 0 |
| 10:53 AM | $2,897.10 | Up $6.34 | $2,897.23 | $2,888.88 | 0 |
| 10:52 AM | $2,890.76 | Up $4.64 | $2,890.76 | $2,886.28 | 0 |
| 10:51 AM | $2,886.12 | Up $7.96 | $2,886.12 | $2,878.14 | 0 |
| 10:50 AM | $2,878.16 | Up $3.40 | $2,878.86 | $2,873.35 | 0 |
| 10:49 AM | $2,874.76 | Up $1.86 | $2,875.92 | $2,872.52 | 0 |
| 10:48 AM | $2,872.90 | Down $ -8.40 | $2,881.38 | $2,871.42 | 0 |
| 10:47 AM | $2,881.30 | Up $7.12 | $2,881.30 | $2,872.82 | 0 |
| 10:46 AM | $2,874.18 | Down $ -0.83 | $2,874.53 | $2,871.28 | 0 |
| 10:45 AM | $2,875.01 | Up $2.23 | $2,876.94 | $2,872.98 | 0 |
| 10:44 AM | $2,872.78 | Down $ -2.64 | $2,877.38 | $2,872.37 | 0 |
| 10:43 AM | $2,875.42 | Up $0.68 | $2,875.42 | $2,870.80 | 0 |
| 10:42 AM | $2,874.74 | Down $ -2.12 | $2,877.39 | $2,874.54 | 0 |
| 10:41 AM | $2,876.86 | Down $ -0.35 | $2,880.80 | $2,876.76 | 0 |
| 10:40 AM | $2,877.21 | Up $0.55 | $2,880.35 | $2,876.93 | 0 |
| 10:39 AM | $2,876.66 | Down $ -0.55 | $2,878.43 | $2,872.76 | 0 |
| 10:38 AM | $2,877.21 | Down $ -6.83 | $2,884.25 | $2,877.21 | 0 |
| 10:37 AM | $2,884.04 | Up $4.52 | $2,884.14 | $2,878.05 | 0 |
| 10:36 AM | $2,879.52 | Down $ -1.00 | $2,880.63 | $2,875.50 | 0 |
| 10:35 AM | $2,880.52 | Down $ -0.45 | $2,887.15 | $2,880.46 | 0 |
| 10:34 AM | $2,880.97 | Up $3.27 | $2,881.29 | $2,874.43 | 0 |
| 10:33 AM | $2,877.70 | Up $5.59 | $2,880.38 | $2,870.47 | 0 |
| 10:32 AM | $2,872.11 | Up $4.00 | $2,872.11 | $2,866.16 | 0 |
| 10:31 AM | $2,868.11 | Down $ -1.24 | $2,870.69 | $2,867.88 | 0 |
| 10:30 AM | $2,869.35 | Up $3.42 | $2,871.27 | $2,863.69 | 0 |
| 10:29 AM | $2,865.93 | Down $ -14.79 | $2,880.60 | $2,864.77 | 0 |
| 10:28 AM | $2,880.72 | Up $2.35 | $2,883.87 | $2,876.27 | 0 |
| 10:27 AM | $2,878.37 | Down $ -3.08 | $2,884.61 | $2,877.60 | 0 |
| 10:26 AM | $2,881.45 | Down $ -7.63 | $2,889.58 | $2,881.45 | 0 |
| 10:25 AM | $2,889.08 | Up $9.58 | $2,889.08 | $2,879.60 | 0 |
| 10:24 AM | $2,879.50 | Down $ -0.72 | $2,881.14 | $2,878.10 | 0 |
| 10:23 AM | $2,880.22 | Down $ -0.06 | $2,881.52 | $2,876.64 | 0 |
| 10:22 AM | $2,880.28 | Down $ -7.45 | $2,886.97 | $2,877.00 | 0 |
| 10:21 AM | $2,887.73 | Down $ -0.07 | $2,890.10 | $2,887.28 | 0 |
| 10:20 AM | $2,887.80 | Up $2.29 | $2,888.13 | $2,885.76 | 0 |
| 10:19 AM | $2,885.51 | Down $ -4.59 | $2,890.86 | $2,883.83 | 0 |
| 10:18 AM | $2,890.10 | Down $ -2.59 | $2,892.40 | $2,887.49 | 0 |
| 10:17 AM | $2,892.69 | Up $8.08 | $2,892.97 | $2,883.60 | 0 |
| 10:16 AM | $2,884.61 | Up $4.35 | $2,887.72 | $2,879.46 | 0 |
| 10:15 AM | $2,880.26 | Up $11.83 | $2,880.54 | $2,865.38 | 0 |
| 10:14 AM | $2,868.43 | Up $0.34 | $2,868.46 | $2,863.15 | 0 |
| 10:13 AM | $2,868.09 | Up $0.73 | $2,871.20 | $2,865.57 | 0 |
| 10:12 AM | $2,867.36 | Down $ -1.70 | $2,869.58 | $2,865.33 | 0 |
| 10:11 AM | $2,869.06 | Down $ -2.78 | $2,872.10 | $2,868.18 | 0 |
| 10:10 AM | $2,871.84 | Down $ -2.21 | $2,876.67 | $2,869.47 | 0 |
| 10:09 AM | $2,874.05 | Up $5.42 | $2,875.15 | $2,868.85 | 0 |
| 10:08 AM | $2,868.63 | Down $ -3.16 | $2,871.86 | $2,864.84 | 0 |
| 10:07 AM | $2,871.79 | Up $2.96 | $2,872.49 | $2,865.70 | 0 |
| 10:06 AM | $2,868.83 | Down $ -8.25 | $2,879.77 | $2,868.83 | 0 |
| 10:05 AM | $2,877.08 | Up $20.73 | $2,877.08 | $2,855.84 | 0 |
| 10:04 AM | $2,856.35 | Down $ -4.65 | $2,862.51 | $2,856.16 | 0 |
| 10:03 AM | $2,861.00 | Down $ -1.87 | $2,863.72 | $2,858.80 | 0 |
| 10:02 AM | $2,862.87 | Down $ -12.18 | $2,874.46 | $2,862.57 | 0 |
| 10:01 AM | $2,875.05 | Up $0.21 | $2,875.96 | $2,871.35 | 0 |
| 10:00 AM | $2,874.84 | Down $ -2.62 | $2,876.26 | $2,873.33 | 0 |
| 09:59 AM | $2,877.46 | Up $1.78 | $2,878.63 | $2,873.86 | 0 |
| 09:58 AM | $2,875.68 | Up $6.64 | $2,875.77 | $2,868.17 | 0 |
| 09:57 AM | $2,869.04 | Down $ -6.99 | $2,882.04 | $2,869.04 | 0 |
| 09:56 AM | $2,876.03 | Down $ -2.58 | $2,882.79 | $2,875.75 | 0 |
| 09:55 AM | $2,878.61 | Down $ -8.36 | $2,886.43 | $2,876.02 | 0 |
| 09:54 AM | $2,886.97 | Down $ -4.11 | $2,891.41 | $2,883.35 | 0 |
| 09:53 AM | $2,891.08 | Down $ -4.34 | $2,895.17 | $2,887.50 | 0 |
| 09:52 AM | $2,895.42 | Down $ -2.18 | $2,901.50 | $2,895.42 | 0 |
| 09:51 AM | $2,897.60 | Up $3.16 | $2,900.38 | $2,894.31 | 0 |
| 09:50 AM | $2,894.44 | Down $ -5.97 | $2,903.92 | $2,893.46 | 0 |
| 09:49 AM | $2,900.41 | Down $ -3.64 | $2,909.61 | $2,900.24 | 0 |
| 09:48 AM | $2,904.05 | Down $ -5.54 | $2,911.12 | $2,904.05 | 0 |
| 09:47 AM | $2,909.59 | Down $ -0.69 | $2,909.72 | $2,901.28 | 0 |
| 09:46 AM | $2,910.28 | Up $12.14 | $2,910.28 | $2,895.60 | 0 |
| 09:45 AM | $2,898.14 | Down $ -8.84 | $2,904.96 | $2,896.85 | 0 |
| 09:44 AM | $2,906.98 | Down $ -14.96 | $2,921.82 | $2,906.98 | 0 |
| 09:43 AM | $2,921.94 | Down $ -2.42 | $2,926.72 | $2,920.24 | 0 |
| 09:42 AM | $2,924.36 | Up $3.63 | $2,928.68 | $2,921.00 | 0 |
| 09:41 AM | $2,920.73 | Up $5.13 | $2,921.90 | $2,916.60 | 0 |
| 09:40 AM | $2,915.60 | Down $ -7.38 | $2,922.87 | $2,913.72 | 0 |
| 09:39 AM | $2,922.98 | Up $0.42 | $2,926.66 | $2,922.21 | 0 |
| 09:38 AM | $2,922.56 | Down $ -0.08 | $2,922.56 | $2,916.66 | 0 |
| 09:37 AM | $2,922.64 | Down $ -4.39 | $2,925.60 | $2,920.03 | 0 |
| 09:36 AM | $2,927.03 | Up $8.95 | $2,929.32 | $2,919.47 | 0 |
| 09:35 AM | $2,918.08 | Up $2.36 | $2,918.08 | $2,914.99 | 0 |
| 09:34 AM | $2,915.72 | Up $11.28 | $2,917.63 | $2,903.23 | 0 |
| 09:33 AM | $2,904.44 | Down $ -5.90 | $2,913.47 | $2,903.24 | 0 |
| 09:32 AM | $2,910.34 | Up $6.68 | $2,910.69 | $2,902.96 | 0 |
| 09:31 AM | $2,903.66 | Up $7.30 | $2,903.66 | $2,894.54 | 0 |
| 09:30 AM | $2,896.36 | Down $ -82.40 | $2,916.90 | $2,884.84 | 0 |
| Previous close | $2,978.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/02/2020 | $2,978.76 | $3,079.64 | $3,093.05 | $2,977.39 | 0 |
| 26/02/2020 | $3,116.39 | $3,145.14 | $3,148.72 | $3,108.99 | 0 |
| 25/02/2020 | $3,128.21 | $3,172.59 | $3,178.50 | $3,118.77 | 0 |
| 24/02/2020 | $3,225.89 | $3,226.02 | $3,253.58 | $3,214.65 | 0 |
| 21/02/2020 | $3,337.75 | $3,342.14 | $3,344.96 | $3,328.45 | 0 |
| 20/02/2020 | $3,373.23 | $3,359.92 | $3,375.05 | $3,357.83 | 0 |
| 19/02/2020 | $3,386.15 | $3,390.65 | $3,393.52 | $3,385.08 | 0 |
| 18/02/2020 | $3,370.29 | $3,364.89 | $3,375.01 | $3,363.30 | 0 |
| 14/02/2020 | $3,380.16 | $3,371.72 | $3,380.16 | $3,366.15 | 0 |
| 13/02/2020 | $3,373.94 | $3,376.25 | $3,385.09 | $3,371.96 | 0 |
| 12/02/2020 | $3,379.45 | $3,375.43 | $3,381.47 | $3,370.63 | 0 |
| 11/02/2020 | $3,357.75 | $3,367.89 | $3,369.85 | $3,352.72 | 0 |
| 10/02/2020 | $3,352.09 | $3,335.92 | $3,352.26 | $3,335.54 | 0 |
| 07/02/2020 | $3,327.71 | $3,337.73 | $3,337.73 | $3,322.12 | 0 |
| 06/02/2020 | $3,345.78 | $3,347.06 | $3,347.96 | $3,341.20 | 0 |
| 05/02/2020 | $3,334.69 | $3,326.19 | $3,337.58 | $3,323.20 | 0 |
| 04/02/2020 | $3,297.59 | $3,304.29 | $3,306.92 | $3,295.92 | 0 |
| 03/02/2020 | $3,248.92 | $3,255.33 | $3,256.71 | $3,246.02 | 0 |
| 31/01/2020 | $3,225.52 | $3,233.64 | $3,238.46 | $3,214.68 | 0 |
| 30/01/2020 | $3,283.66 | $3,249.72 | $3,285.91 | $3,247.78 | 0 |
| 29/01/2020 | $3,273.40 | $3,285.87 | $3,293.47 | $3,273.17 | 0 |
| 28/01/2020 | $3,276.24 | $3,279.09 | $3,285.78 | $3,274.19 | 0 |
| 27/01/2020 | $3,243.63 | $3,254.57 | $3,258.37 | $3,242.49 | 0 |
| 24/01/2020 | $3,295.47 | $3,305.72 | $3,305.77 | $3,281.53 | 0 |
| 23/01/2020 | $3,325.54 | $3,311.08 | $3,326.88 | $3,310.24 | 0 |
| 22/01/2020 | $3,321.75 | $3,329.80 | $3,332.18 | $3,320.04 | 0 |
| 21/01/2020 | $3,320.79 | $3,328.24 | $3,329.14 | $3,316.61 | 0 |
| 17/01/2020 | $3,329.62 | $3,323.42 | $3,329.88 | $3,321.24 | 0 |
| 16/01/2020 | $3,316.81 | $3,307.31 | $3,317.11 | $3,306.55 | 0 |
| 15/01/2020 | $3,289.29 | $3,289.79 | $3,294.78 | $3,280.69 | 0 |
Graphs are not available, please refer to the detailed table