S&P 500 Index
2,638.70 Up 5.80 (0.22 %)
Delayed : 2019/01/23 16:45:33
- Previous close $2,632.90
- Opening $2,643.48
- Price Bid $2,603.31
- Price Ask $2,603.31
- Size Bid N/A
- Size Ask N/A
- Today High $2,653.19
- Today Low $2,612.86
- 52 Weeks High $2,940.91
- 52 Weeks Low $2,346.58
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,638.73 | Down $ -0.14 | $2,638.73 | $2,638.70 | 0 |
| 03:59 PM | $2,638.87 | Up $2.16 | $2,639.54 | $2,637.68 | 0 |
| 03:58 PM | $2,636.71 | Up $0.23 | $2,637.18 | $2,636.46 | 0 |
| 03:57 PM | $2,636.48 | Down $ -0.84 | $2,637.77 | $2,636.46 | 0 |
| 03:56 PM | $2,637.32 | Up $0.60 | $2,637.48 | $2,636.70 | 0 |
| 03:55 PM | $2,636.72 | Up $0.65 | $2,636.76 | $2,636.04 | 0 |
| 03:54 PM | $2,636.07 | Up $1.76 | $2,636.07 | $2,634.16 | 0 |
| 03:53 PM | $2,634.31 | Up $0.01 | $2,634.71 | $2,634.28 | 0 |
| 03:52 PM | $2,634.30 | Down $ -1.57 | $2,635.86 | $2,634.04 | 0 |
| 03:51 PM | $2,635.87 | Down $ -1.14 | $2,637.02 | $2,635.87 | 0 |
| 03:50 PM | $2,637.01 | Down $ -0.93 | $2,638.02 | $2,636.91 | 0 |
| 03:49 PM | $2,637.94 | Up $0.40 | $2,637.98 | $2,637.17 | 0 |
| 03:48 PM | $2,637.54 | Up $0.40 | $2,638.35 | $2,637.07 | 0 |
| 03:47 PM | $2,637.14 | Down $ -0.39 | $2,637.80 | $2,637.14 | 0 |
| 03:46 PM | $2,637.53 | Up $0.88 | $2,637.53 | $2,636.71 | 0 |
| 03:45 PM | $2,636.65 | Up $0.04 | $2,636.93 | $2,635.45 | 0 |
| 03:44 PM | $2,636.61 | Down $ -0.61 | $2,637.68 | $2,636.55 | 0 |
| 03:43 PM | $2,637.22 | Up $0.26 | $2,637.37 | $2,636.69 | 0 |
| 03:42 PM | $2,636.96 | Up $0.49 | $2,637.10 | $2,636.41 | 0 |
| 03:41 PM | $2,636.47 | Up $0.18 | $2,636.47 | $2,635.97 | 0 |
| 03:40 PM | $2,636.29 | Up $0.38 | $2,636.71 | $2,635.92 | 0 |
| 03:39 PM | $2,635.91 | Down $ -1.05 | $2,636.93 | $2,635.20 | 0 |
| 03:38 PM | $2,636.96 | Up $1.00 | $2,636.96 | $2,635.97 | 0 |
| 03:37 PM | $2,635.96 | Up $0.12 | $2,636.20 | $2,635.42 | 0 |
| 03:36 PM | $2,635.84 | Up $0.97 | $2,636.04 | $2,634.88 | 0 |
| 03:35 PM | $2,634.87 | Down $ -0.33 | $2,635.32 | $2,634.87 | 0 |
| 03:34 PM | $2,635.20 | Up $0.22 | $2,635.73 | $2,634.93 | 0 |
| 03:33 PM | $2,634.98 | Down $ -1.01 | $2,636.41 | $2,634.98 | 0 |
| 03:32 PM | $2,635.99 | Up $0.44 | $2,636.08 | $2,635.57 | 0 |
| 03:31 PM | $2,635.55 | Down $ -1.04 | $2,636.67 | $2,635.55 | 0 |
| 03:30 PM | $2,636.59 | Down $ -1.67 | $2,638.60 | $2,636.58 | 0 |
| 03:29 PM | $2,638.26 | Up $1.17 | $2,638.37 | $2,637.01 | 0 |
| 03:28 PM | $2,637.09 | Up $0.37 | $2,637.11 | $2,636.16 | 0 |
| 03:27 PM | $2,636.72 | Down $ -0.40 | $2,637.12 | $2,636.63 | 0 |
| 03:26 PM | $2,637.12 | Up $0.44 | $2,637.17 | $2,636.65 | 0 |
| 03:25 PM | $2,636.68 | Down $ -0.28 | $2,637.22 | $2,636.47 | 0 |
| 03:24 PM | $2,636.96 | Down $ -0.33 | $2,637.48 | $2,636.91 | 0 |
| 03:23 PM | $2,637.29 | Down $ -0.80 | $2,639.22 | $2,637.21 | 0 |
| 03:22 PM | $2,638.09 | Up $1.04 | $2,638.09 | $2,636.82 | 0 |
| 03:21 PM | $2,637.05 | Up $0.46 | $2,637.52 | $2,636.71 | 0 |
| 03:20 PM | $2,636.59 | Up $0.68 | $2,636.59 | $2,635.77 | 0 |
| 03:19 PM | $2,635.91 | Up $1.03 | $2,636.65 | $2,635.13 | 0 |
| 03:18 PM | $2,634.88 | Down $ -0.20 | $2,635.15 | $2,634.36 | 0 |
| 03:17 PM | $2,635.08 | Up $0.12 | $2,635.26 | $2,634.92 | 0 |
| 03:16 PM | $2,634.96 | Up $1.34 | $2,634.98 | $2,633.57 | 0 |
| 03:15 PM | $2,633.62 | Up $1.51 | $2,633.62 | $2,632.12 | 0 |
| 03:14 PM | $2,632.11 | Down $ -0.44 | $2,632.53 | $2,631.89 | 0 |
| 03:13 PM | $2,632.55 | Up $0.22 | $2,632.86 | $2,632.46 | 0 |
| 03:12 PM | $2,632.33 | Up $1.11 | $2,632.33 | $2,631.21 | 0 |
| 03:11 PM | $2,631.22 | Up $0.98 | $2,631.34 | $2,630.15 | 0 |
| 03:10 PM | $2,630.24 | Down $ -0.01 | $2,630.27 | $2,629.73 | 0 |
| 03:09 PM | $2,630.25 | Up $0.64 | $2,630.40 | $2,629.59 | 0 |
| 03:08 PM | $2,629.61 | Down $ -1.74 | $2,631.59 | $2,629.51 | 0 |
| 03:07 PM | $2,631.35 | Down $ -0.42 | $2,631.89 | $2,631.17 | 0 |
| 03:06 PM | $2,631.77 | Down $ -2.02 | $2,633.78 | $2,631.77 | 0 |
| 03:05 PM | $2,633.79 | Up $1.97 | $2,633.86 | $2,631.81 | 0 |
| 03:04 PM | $2,631.82 | Down $ -0.02 | $2,632.14 | $2,631.57 | 0 |
| 03:03 PM | $2,631.84 | Up $0.18 | $2,632.24 | $2,631.65 | 0 |
| 03:02 PM | $2,631.66 | Up $1.00 | $2,632.22 | $2,630.71 | 0 |
| 03:01 PM | $2,630.66 | Up $0.69 | $2,630.66 | $2,629.96 | 0 |
| 03:00 PM | $2,629.97 | Up $0.91 | $2,630.55 | $2,628.71 | 0 |
| 02:59 PM | $2,629.06 | Down $ -0.19 | $2,630.00 | $2,629.06 | 0 |
| 02:58 PM | $2,629.25 | Up $0.95 | $2,629.43 | $2,628.35 | 0 |
| 02:57 PM | $2,628.30 | Up $0.55 | $2,628.93 | $2,627.74 | 0 |
| 02:56 PM | $2,627.75 | Down $ -0.59 | $2,628.51 | $2,627.52 | 0 |
| 02:55 PM | $2,628.34 | Down $ -0.13 | $2,628.61 | $2,628.00 | 0 |
| 02:54 PM | $2,628.47 | Up $0.17 | $2,629.14 | $2,628.33 | 0 |
| 02:53 PM | $2,628.30 | Down $ -0.81 | $2,629.21 | $2,628.27 | 0 |
| 02:52 PM | $2,629.11 | Down $ -0.35 | $2,629.43 | $2,628.85 | 0 |
| 02:51 PM | $2,629.46 | Up $1.01 | $2,630.15 | $2,628.59 | 0 |
| 02:50 PM | $2,628.45 | Up $1.46 | $2,628.45 | $2,627.08 | 0 |
| 02:49 PM | $2,626.99 | Up $0.56 | $2,627.32 | $2,626.21 | 0 |
| 02:48 PM | $2,626.43 | Up $0.47 | $2,626.43 | $2,625.47 | 0 |
| 02:47 PM | $2,625.96 | Down $ -0.64 | $2,626.53 | $2,625.90 | 0 |
| 02:46 PM | $2,626.60 | Up $1.08 | $2,626.66 | $2,625.34 | 0 |
| 02:45 PM | $2,625.52 | Down $ -2.70 | $2,627.39 | $2,625.48 | 0 |
| 02:44 PM | $2,628.22 | Down $ -0.42 | $2,628.90 | $2,628.22 | 0 |
| 02:43 PM | $2,628.64 | Down $ -0.56 | $2,629.19 | $2,628.27 | 0 |
| 02:42 PM | $2,629.20 | Up $0.56 | $2,629.43 | $2,628.39 | 0 |
| 02:41 PM | $2,628.64 | Down $ -1.25 | $2,630.19 | $2,628.22 | 0 |
| 02:40 PM | $2,629.89 | Down $ -0.78 | $2,630.66 | $2,629.82 | 0 |
| 02:39 PM | $2,630.67 | Down $ -0.62 | $2,631.36 | $2,630.17 | 0 |
| 02:38 PM | $2,631.29 | Up $1.20 | $2,632.19 | $2,630.26 | 0 |
| 02:37 PM | $2,630.09 | Down $ -3.11 | $2,633.41 | $2,629.93 | 0 |
| 02:36 PM | $2,633.20 | Down $ -0.26 | $2,633.49 | $2,632.94 | 0 |
| 02:35 PM | $2,633.46 | Up $1.26 | $2,633.46 | $2,632.21 | 0 |
| 02:34 PM | $2,632.20 | Up $1.86 | $2,632.43 | $2,630.26 | 0 |
| 02:33 PM | $2,630.34 | Down $ -1.00 | $2,631.40 | $2,629.08 | 0 |
| 02:32 PM | $2,631.34 | Down $ -0.78 | $2,631.98 | $2,630.70 | 0 |
| 02:31 PM | $2,632.12 | Up $0.35 | $2,632.20 | $2,631.56 | 0 |
| 02:30 PM | $2,631.77 | Down $ -1.73 | $2,633.49 | $2,631.22 | 0 |
| 02:29 PM | $2,633.50 | Up $0.27 | $2,633.52 | $2,632.96 | 0 |
| 02:28 PM | $2,633.23 | Down $ -1.01 | $2,634.21 | $2,633.23 | 0 |
| 02:27 PM | $2,634.24 | Up $2.26 | $2,634.29 | $2,631.94 | 0 |
| 02:26 PM | $2,631.98 | Up $0.02 | $2,632.22 | $2,631.74 | 0 |
| 02:25 PM | $2,631.96 | Down $ -0.81 | $2,632.86 | $2,631.76 | 0 |
| 02:24 PM | $2,632.77 | Up $0.03 | $2,633.05 | $2,632.31 | 0 |
| 02:23 PM | $2,632.74 | Up $2.13 | $2,633.05 | $2,630.64 | 0 |
| 02:22 PM | $2,630.61 | Up $0.20 | $2,630.62 | $2,630.25 | 0 |
| 02:21 PM | $2,630.41 | Up $0.33 | $2,630.45 | $2,629.94 | 0 |
| 02:20 PM | $2,630.08 | Up $0.87 | $2,630.41 | $2,629.24 | 0 |
| 02:19 PM | $2,629.21 | Down $ -0.17 | $2,629.39 | $2,628.72 | 0 |
| 02:18 PM | $2,629.38 | Down $ -1.50 | $2,630.89 | $2,629.22 | 0 |
| 02:17 PM | $2,630.88 | Down $ -0.62 | $2,631.50 | $2,630.75 | 0 |
| 02:16 PM | $2,631.50 | Down $ -1.63 | $2,633.11 | $2,631.44 | 0 |
| 02:15 PM | $2,633.13 | Down $ -0.23 | $2,633.41 | $2,633.01 | 0 |
| 02:14 PM | $2,633.36 | Down $ -0.39 | $2,633.78 | $2,633.34 | 0 |
| 02:13 PM | $2,633.75 | Down $ -0.24 | $2,634.00 | $2,633.66 | 0 |
| 02:12 PM | $2,633.99 | Down $ -0.68 | $2,634.81 | $2,633.99 | 0 |
| 02:11 PM | $2,634.67 | Up $0.45 | $2,634.78 | $2,634.23 | 0 |
| 02:10 PM | $2,634.22 | Down $ -0.08 | $2,634.60 | $2,634.09 | 0 |
| 02:09 PM | $2,634.30 | Up $0.26 | $2,634.34 | $2,633.93 | 0 |
| 02:08 PM | $2,634.04 | Up $0.13 | $2,634.19 | $2,633.91 | 0 |
| 02:07 PM | $2,633.91 | Down $ -0.83 | $2,634.79 | $2,633.90 | 0 |
| 02:06 PM | $2,634.74 | Up $0.37 | $2,634.80 | $2,634.39 | 0 |
| 02:05 PM | $2,634.37 | Down $ -0.77 | $2,635.17 | $2,634.24 | 0 |
| 02:04 PM | $2,635.14 | Up $0.04 | $2,635.17 | $2,634.65 | 0 |
| 02:03 PM | $2,635.10 | Up $0.98 | $2,635.26 | $2,634.05 | 0 |
| 02:02 PM | $2,634.12 | Up $1.96 | $2,634.35 | $2,633.49 | 0 |
| 02:01 PM | $2,632.16 | Up $1.03 | $2,632.16 | $2,631.13 | 0 |
| 02:00 PM | $2,631.13 | Up $1.27 | $2,631.24 | $2,630.07 | 0 |
| 01:59 PM | $2,629.86 | Down $ -0.06 | $2,630.25 | $2,629.66 | 0 |
| 01:58 PM | $2,629.92 | Up $0.34 | $2,631.15 | $2,628.85 | 0 |
| 01:57 PM | $2,629.58 | Down $ -0.11 | $2,630.07 | $2,629.17 | 0 |
| 01:56 PM | $2,629.69 | Down $ -1.32 | $2,631.42 | $2,629.69 | 0 |
| 01:55 PM | $2,631.01 | Up $0.44 | $2,631.04 | $2,630.02 | 0 |
| 01:54 PM | $2,630.57 | Up $1.25 | $2,630.79 | $2,629.31 | 0 |
| 01:53 PM | $2,629.32 | Up $0.38 | $2,629.41 | $2,628.88 | 0 |
| 01:52 PM | $2,628.94 | Down $ -1.49 | $2,630.44 | $2,628.84 | 0 |
| 01:51 PM | $2,630.43 | Up $0.17 | $2,630.92 | $2,630.35 | 0 |
| 01:50 PM | $2,630.26 | Down $ -0.21 | $2,630.66 | $2,630.26 | 0 |
| 01:49 PM | $2,630.47 | Down $ -0.86 | $2,631.32 | $2,630.44 | 0 |
| 01:48 PM | $2,631.33 | Up $0.68 | $2,631.70 | $2,630.52 | 0 |
| 01:47 PM | $2,630.65 | Down $ -0.64 | $2,631.42 | $2,630.65 | 0 |
| 01:46 PM | $2,631.29 | Up $0.59 | $2,631.35 | $2,630.41 | 0 |
| 01:45 PM | $2,630.70 | Up $0.53 | $2,630.78 | $2,630.19 | 0 |
| 01:44 PM | $2,630.17 | Up $1.06 | $2,630.53 | $2,629.15 | 0 |
| 01:43 PM | $2,629.11 | Up $0.77 | $2,629.11 | $2,628.33 | 0 |
| 01:42 PM | $2,628.34 | Down $ -0.59 | $2,628.91 | $2,628.18 | 0 |
| 01:41 PM | $2,628.93 | Up $0.26 | $2,629.36 | $2,628.64 | 0 |
| 01:40 PM | $2,628.67 | Down $ -1.04 | $2,629.84 | $2,628.67 | 0 |
| 01:39 PM | $2,629.71 | Down $ -0.17 | $2,630.46 | $2,629.64 | 0 |
| 01:38 PM | $2,629.88 | Down $ -0.32 | $2,630.26 | $2,629.72 | 0 |
| 01:37 PM | $2,630.20 | Down $ -0.14 | $2,630.61 | $2,630.14 | 0 |
| 01:36 PM | $2,630.34 | Down $ -0.20 | $2,630.54 | $2,630.20 | 0 |
| 01:35 PM | $2,630.54 | Up $1.55 | $2,630.60 | $2,629.06 | 0 |
| 01:34 PM | $2,628.99 | Down $ -0.46 | $2,629.86 | $2,628.95 | 0 |
| 01:33 PM | $2,629.45 | Down $ -0.44 | $2,630.25 | $2,629.45 | 0 |
| 01:32 PM | $2,629.89 | Up $0.75 | $2,630.36 | $2,629.45 | 0 |
| 01:31 PM | $2,629.14 | Up $1.27 | $2,629.18 | $2,627.92 | 0 |
| 01:30 PM | $2,627.87 | Up $1.08 | $2,627.88 | $2,626.77 | 0 |
| 01:29 PM | $2,626.79 | Down $ -0.28 | $2,627.08 | $2,626.57 | 0 |
| 01:28 PM | $2,627.07 | Down $ -1.39 | $2,628.49 | $2,627.07 | 0 |
| 01:27 PM | $2,628.46 | Down $ -0.46 | $2,628.79 | $2,628.32 | 0 |
| 01:26 PM | $2,628.92 | Up $0.05 | $2,629.31 | $2,628.53 | 0 |
| 01:25 PM | $2,628.87 | Up $0.20 | $2,628.98 | $2,628.65 | 0 |
| 01:24 PM | $2,628.67 | Up $0.00 | $2,628.86 | $2,628.49 | 0 |
| 01:23 PM | $2,628.67 | Down $ -0.59 | $2,629.37 | $2,628.57 | 0 |
| 01:22 PM | $2,629.26 | Up $0.02 | $2,629.55 | $2,629.14 | 0 |
| 01:21 PM | $2,629.24 | Up $0.95 | $2,629.38 | $2,628.33 | 0 |
| 01:20 PM | $2,628.29 | Down $ -0.17 | $2,628.67 | $2,628.29 | 0 |
| 01:19 PM | $2,628.46 | Down $ -0.88 | $2,629.33 | $2,628.35 | 0 |
| 01:18 PM | $2,629.34 | Down $ -0.22 | $2,629.69 | $2,629.13 | 0 |
| 01:17 PM | $2,629.56 | Up $3.34 | $2,629.72 | $2,626.19 | 0 |
| 01:16 PM | $2,626.22 | Up $0.47 | $2,626.48 | $2,625.36 | 0 |
| 01:15 PM | $2,625.75 | Up $1.19 | $2,625.75 | $2,624.60 | 0 |
| 01:14 PM | $2,624.56 | Down $ -0.59 | $2,625.50 | $2,624.55 | 0 |
| 01:13 PM | $2,625.15 | Up $1.07 | $2,625.29 | $2,624.01 | 0 |
| 01:12 PM | $2,624.08 | Down $ -1.11 | $2,625.32 | $2,624.07 | 0 |
| 01:11 PM | $2,625.19 | Down $ -0.54 | $2,625.64 | $2,624.80 | 0 |
| 01:10 PM | $2,625.73 | Down $ -0.84 | $2,626.75 | $2,625.62 | 0 |
| 01:09 PM | $2,626.57 | Up $3.32 | $2,626.69 | $2,623.24 | 0 |
| 01:08 PM | $2,623.25 | Up $1.55 | $2,623.25 | $2,621.65 | 0 |
| 01:07 PM | $2,621.70 | Down $ -0.24 | $2,622.07 | $2,621.62 | 0 |
| 01:06 PM | $2,621.94 | Down $ -0.76 | $2,622.90 | $2,621.94 | 0 |
| 01:05 PM | $2,622.70 | Down $ -0.49 | $2,623.12 | $2,622.39 | 0 |
| 01:04 PM | $2,623.19 | Up $0.12 | $2,623.40 | $2,622.98 | 0 |
| 01:03 PM | $2,623.07 | Down $ -1.10 | $2,624.25 | $2,623.07 | 0 |
| 01:02 PM | $2,624.17 | Down $ -1.85 | $2,626.03 | $2,624.10 | 0 |
| 01:01 PM | $2,626.02 | Down $ -0.28 | $2,626.84 | $2,626.02 | 0 |
| 01:00 PM | $2,626.30 | Down $ -0.98 | $2,627.40 | $2,626.19 | 0 |
| 12:59 PM | $2,627.28 | Down $ -0.03 | $2,627.87 | $2,627.18 | 0 |
| 12:58 PM | $2,627.31 | Up $0.25 | $2,627.43 | $2,626.99 | 0 |
| 12:57 PM | $2,627.06 | Up $1.76 | $2,627.15 | $2,625.21 | 0 |
| 12:56 PM | $2,625.30 | Up $0.31 | $2,625.35 | $2,624.59 | 0 |
| 12:55 PM | $2,624.99 | Down $ -0.64 | $2,625.61 | $2,624.46 | 0 |
| 12:54 PM | $2,625.63 | Down $ -1.06 | $2,626.71 | $2,625.61 | 0 |
| 12:53 PM | $2,626.69 | Up $0.20 | $2,626.86 | $2,626.43 | 0 |
| 12:52 PM | $2,626.49 | Up $0.29 | $2,626.61 | $2,626.11 | 0 |
| 12:51 PM | $2,626.20 | Up $1.18 | $2,626.32 | $2,624.77 | 0 |
| 12:50 PM | $2,625.02 | Down $ -0.75 | $2,625.82 | $2,624.84 | 0 |
| 12:49 PM | $2,625.77 | Down $ -0.59 | $2,626.39 | $2,625.73 | 0 |
| 12:48 PM | $2,626.36 | Up $1.14 | $2,626.36 | $2,625.21 | 0 |
| 12:47 PM | $2,625.22 | Up $0.87 | $2,625.32 | $2,624.32 | 0 |
| 12:46 PM | $2,624.35 | Down $ -0.67 | $2,625.05 | $2,624.21 | 0 |
| 12:45 PM | $2,625.02 | Up $1.57 | $2,625.50 | $2,623.40 | 0 |
| 12:44 PM | $2,623.45 | Up $1.31 | $2,623.46 | $2,622.31 | 0 |
| 12:43 PM | $2,622.14 | Down $ -0.60 | $2,622.76 | $2,621.82 | 0 |
| 12:42 PM | $2,622.74 | Up $1.81 | $2,622.74 | $2,620.94 | 0 |
| 12:41 PM | $2,620.93 | Up $0.14 | $2,621.19 | $2,620.73 | 0 |
| 12:40 PM | $2,620.79 | Down $ -0.63 | $2,621.48 | $2,620.67 | 0 |
| 12:39 PM | $2,621.42 | Up $0.89 | $2,621.42 | $2,620.16 | 0 |
| 12:38 PM | $2,620.53 | Down $ -1.42 | $2,621.95 | $2,620.46 | 0 |
| 12:37 PM | $2,621.95 | Up $0.06 | $2,622.00 | $2,620.58 | 0 |
| 12:36 PM | $2,621.89 | Down $ -0.13 | $2,622.23 | $2,621.76 | 0 |
| 12:35 PM | $2,622.02 | Up $0.09 | $2,622.02 | $2,621.33 | 0 |
| 12:34 PM | $2,621.93 | Down $ -0.21 | $2,622.12 | $2,621.68 | 0 |
| 12:33 PM | $2,622.14 | Down $ -0.94 | $2,623.35 | $2,622.14 | 0 |
| 12:32 PM | $2,623.08 | Up $0.37 | $2,623.72 | $2,622.73 | 0 |
| 12:31 PM | $2,622.71 | Up $0.47 | $2,622.71 | $2,622.04 | 0 |
| 12:30 PM | $2,622.24 | Up $1.59 | $2,622.35 | $2,620.07 | 0 |
| 12:29 PM | $2,620.65 | Up $0.42 | $2,620.97 | $2,620.38 | 0 |
| 12:28 PM | $2,620.23 | Down $ -0.42 | $2,621.00 | $2,620.01 | 0 |
| 12:27 PM | $2,620.65 | Down $ -0.11 | $2,620.83 | $2,620.43 | 0 |
| 12:26 PM | $2,620.76 | Up $1.75 | $2,621.35 | $2,619.20 | 0 |
| 12:25 PM | $2,619.01 | Down $ -0.13 | $2,619.12 | $2,618.43 | 0 |
| 12:24 PM | $2,619.14 | Up $1.80 | $2,619.24 | $2,617.25 | 0 |
| 12:23 PM | $2,617.34 | Up $1.16 | $2,617.40 | $2,616.24 | 0 |
| 12:22 PM | $2,616.18 | Down $ -1.13 | $2,617.30 | $2,616.16 | 0 |
| 12:21 PM | $2,617.31 | Up $2.17 | $2,617.32 | $2,615.15 | 0 |
| 12:20 PM | $2,615.14 | Up $0.43 | $2,615.29 | $2,614.18 | 0 |
| 12:19 PM | $2,614.71 | Up $1.04 | $2,614.71 | $2,612.86 | 0 |
| 12:18 PM | $2,613.67 | Down $ -1.30 | $2,615.20 | $2,613.67 | 0 |
| 12:17 PM | $2,614.97 | Up $1.53 | $2,615.31 | $2,613.29 | 0 |
| 12:16 PM | $2,613.44 | Down $ -0.50 | $2,614.14 | $2,613.10 | 0 |
| 12:15 PM | $2,613.94 | Down $ -2.39 | $2,616.30 | $2,613.88 | 0 |
| 12:14 PM | $2,616.33 | Up $1.17 | $2,617.47 | $2,615.14 | 0 |
| 12:13 PM | $2,615.16 | Down $ -0.63 | $2,616.20 | $2,614.89 | 0 |
| 12:12 PM | $2,615.79 | Up $0.22 | $2,616.28 | $2,615.29 | 0 |
| 12:11 PM | $2,615.57 | Down $ -0.12 | $2,616.10 | $2,615.57 | 0 |
| 12:10 PM | $2,615.69 | Up $0.45 | $2,616.49 | $2,615.15 | 0 |
| 12:09 PM | $2,615.24 | Up $1.86 | $2,615.31 | $2,613.40 | 0 |
| 12:08 PM | $2,613.38 | Down $ -5.82 | $2,619.18 | $2,613.38 | 0 |
| 12:07 PM | $2,619.20 | Down $ -1.57 | $2,620.80 | $2,619.20 | 0 |
| 12:06 PM | $2,620.77 | Up $1.32 | $2,620.77 | $2,619.22 | 0 |
| 12:05 PM | $2,619.45 | Down $ -0.75 | $2,620.30 | $2,619.33 | 0 |
| 12:04 PM | $2,620.20 | Down $ -0.51 | $2,620.58 | $2,619.68 | 0 |
| 12:03 PM | $2,620.71 | Up $0.70 | $2,620.83 | $2,619.99 | 0 |
| 12:02 PM | $2,620.01 | Up $0.93 | $2,620.15 | $2,619.11 | 0 |
| 12:01 PM | $2,619.08 | Down $ -0.05 | $2,619.20 | $2,617.14 | 0 |
| 12:00 PM | $2,619.13 | Up $0.71 | $2,619.77 | $2,618.33 | 0 |
| 11:59 AM | $2,618.42 | Up $0.95 | $2,618.42 | $2,616.49 | 0 |
| 11:58 AM | $2,617.47 | Down $ -0.65 | $2,618.36 | $2,617.36 | 0 |
| 11:57 AM | $2,618.12 | Down $ -1.22 | $2,619.80 | $2,618.12 | 0 |
| 11:56 AM | $2,619.34 | Up $1.57 | $2,619.34 | $2,617.48 | 0 |
| 11:55 AM | $2,617.77 | Down $ -0.82 | $2,619.49 | $2,617.57 | 0 |
| 11:54 AM | $2,618.59 | Down $ -0.98 | $2,620.33 | $2,618.03 | 0 |
| 11:53 AM | $2,619.57 | Down $ -1.86 | $2,621.11 | $2,619.57 | 0 |
| 11:52 AM | $2,621.43 | Down $ -1.35 | $2,622.92 | $2,621.41 | 0 |
| 11:51 AM | $2,622.78 | Up $0.64 | $2,622.78 | $2,622.11 | 0 |
| 11:50 AM | $2,622.14 | Up $0.35 | $2,622.95 | $2,621.81 | 0 |
| 11:49 AM | $2,621.79 | Down $ -1.27 | $2,623.09 | $2,621.79 | 0 |
| 11:48 AM | $2,623.06 | Down $ -0.37 | $2,623.49 | $2,622.85 | 0 |
| 11:47 AM | $2,623.43 | Down $ -0.04 | $2,623.73 | $2,623.15 | 0 |
| 11:46 AM | $2,623.47 | Down $ -2.83 | $2,626.28 | $2,623.47 | 0 |
| 11:45 AM | $2,626.30 | Down $ -0.91 | $2,627.69 | $2,626.30 | 0 |
| 11:44 AM | $2,627.21 | Down $ -0.85 | $2,628.20 | $2,627.21 | 0 |
| 11:43 AM | $2,628.06 | Up $0.71 | $2,628.61 | $2,627.38 | 0 |
| 11:42 AM | $2,627.35 | Down $ -1.73 | $2,629.67 | $2,627.35 | 0 |
| 11:41 AM | $2,629.08 | Down $ -0.09 | $2,630.00 | $2,628.86 | 0 |
| 11:40 AM | $2,629.17 | Down $ -0.96 | $2,630.12 | $2,628.68 | 0 |
| 11:39 AM | $2,630.13 | Up $1.03 | $2,630.16 | $2,629.31 | 0 |
| 11:38 AM | $2,629.10 | Down $ -0.33 | $2,629.42 | $2,628.93 | 0 |
| 11:37 AM | $2,629.43 | Down $ -0.39 | $2,630.06 | $2,629.37 | 0 |
| 11:36 AM | $2,629.82 | Down $ -1.28 | $2,631.10 | $2,629.58 | 0 |
| 11:35 AM | $2,631.10 | Down $ -0.03 | $2,631.80 | $2,630.98 | 0 |
| 11:34 AM | $2,631.13 | Up $0.78 | $2,631.24 | $2,630.17 | 0 |
| 11:33 AM | $2,630.35 | Up $1.31 | $2,630.58 | $2,629.05 | 0 |
| 11:32 AM | $2,629.04 | Up $0.32 | $2,629.44 | $2,628.74 | 0 |
| 11:31 AM | $2,628.72 | Down $ -0.77 | $2,629.42 | $2,628.42 | 0 |
| 11:30 AM | $2,629.49 | Down $ -0.40 | $2,630.00 | $2,629.23 | 0 |
| 11:29 AM | $2,629.89 | Up $1.03 | $2,629.98 | $2,628.61 | 0 |
| 11:28 AM | $2,628.86 | Up $1.13 | $2,628.86 | $2,627.00 | 0 |
| 11:27 AM | $2,627.73 | Up $0.85 | $2,627.76 | $2,626.92 | 0 |
| 11:26 AM | $2,626.88 | Down $ -1.88 | $2,628.73 | $2,626.53 | 0 |
| 11:25 AM | $2,628.76 | Up $0.06 | $2,629.40 | $2,628.69 | 0 |
| 11:24 AM | $2,628.70 | Down $ -0.82 | $2,629.54 | $2,628.60 | 0 |
| 11:23 AM | $2,629.52 | Down $ -0.54 | $2,630.47 | $2,629.48 | 0 |
| 11:22 AM | $2,630.06 | Down $ -0.67 | $2,630.79 | $2,629.88 | 0 |
| 11:21 AM | $2,630.73 | Down $ -0.25 | $2,630.89 | $2,630.17 | 0 |
| 11:20 AM | $2,630.98 | Down $ -0.63 | $2,631.71 | $2,630.63 | 0 |
| 11:19 AM | $2,631.61 | Up $0.29 | $2,631.61 | $2,630.88 | 0 |
| 11:18 AM | $2,631.32 | Down $ -2.20 | $2,633.20 | $2,631.29 | 0 |
| 11:17 AM | $2,633.52 | Down $ -1.94 | $2,635.39 | $2,633.52 | 0 |
| 11:16 AM | $2,635.46 | Down $ -1.62 | $2,637.36 | $2,635.46 | 0 |
| 11:15 AM | $2,637.08 | Up $0.67 | $2,637.09 | $2,636.40 | 0 |
| 11:14 AM | $2,636.41 | Down $ -0.07 | $2,637.03 | $2,636.32 | 0 |
| 11:13 AM | $2,636.48 | Down $ -1.15 | $2,637.90 | $2,636.48 | 0 |
| 11:12 AM | $2,637.63 | Down $ -0.61 | $2,638.55 | $2,637.55 | 0 |
| 11:11 AM | $2,638.24 | Up $1.35 | $2,638.36 | $2,636.91 | 0 |
| 11:10 AM | $2,636.89 | Up $1.14 | $2,637.01 | $2,635.72 | 0 |
| 11:09 AM | $2,635.75 | Down $ -0.08 | $2,635.84 | $2,635.02 | 0 |
| 11:08 AM | $2,635.83 | Down $ -0.74 | $2,636.58 | $2,635.83 | 0 |
| 11:07 AM | $2,636.57 | Up $0.44 | $2,636.82 | $2,636.15 | 0 |
| 11:06 AM | $2,636.13 | Down $ -0.62 | $2,636.65 | $2,635.40 | 0 |
| 11:05 AM | $2,636.75 | Up $0.82 | $2,636.82 | $2,635.98 | 0 |
| 11:04 AM | $2,635.93 | Up $1.67 | $2,635.93 | $2,634.21 | 0 |
| 11:03 AM | $2,634.26 | Up $0.82 | $2,634.43 | $2,633.05 | 0 |
| 11:02 AM | $2,633.44 | Down $ -0.61 | $2,634.51 | $2,633.42 | 0 |
| 11:01 AM | $2,634.05 | Down $ -0.35 | $2,634.44 | $2,633.63 | 0 |
| 11:00 AM | $2,634.40 | Down $ -0.14 | $2,635.22 | $2,634.36 | 0 |
| 10:59 AM | $2,634.54 | Up $0.07 | $2,634.56 | $2,633.81 | 0 |
| 10:58 AM | $2,634.47 | Up $1.45 | $2,634.62 | $2,632.99 | 0 |
| 10:57 AM | $2,633.02 | Down $ -1.25 | $2,634.20 | $2,632.85 | 0 |
| 10:56 AM | $2,634.27 | Down $ -0.37 | $2,634.93 | $2,634.27 | 0 |
| 10:55 AM | $2,634.64 | Up $0.06 | $2,634.93 | $2,634.48 | 0 |
| 10:54 AM | $2,634.58 | Up $0.75 | $2,634.58 | $2,633.61 | 0 |
| 10:53 AM | $2,633.83 | Up $0.32 | $2,634.06 | $2,633.17 | 0 |
| 10:52 AM | $2,633.51 | Down $ -0.93 | $2,634.38 | $2,633.36 | 0 |
| 10:51 AM | $2,634.44 | Down $ -0.98 | $2,635.76 | $2,634.43 | 0 |
| 10:50 AM | $2,635.42 | Down $ -0.47 | $2,635.75 | $2,634.43 | 0 |
| 10:49 AM | $2,635.89 | Down $ -1.30 | $2,637.40 | $2,635.86 | 0 |
| 10:48 AM | $2,637.19 | Up $1.05 | $2,637.27 | $2,635.35 | 0 |
| 10:47 AM | $2,636.14 | Down $ -0.72 | $2,637.32 | $2,636.14 | 0 |
| 10:46 AM | $2,636.86 | Up $0.28 | $2,637.03 | $2,636.36 | 0 |
| 10:45 AM | $2,636.58 | Up $0.38 | $2,636.58 | $2,635.35 | 0 |
| 10:44 AM | $2,636.20 | Down $ -1.48 | $2,637.65 | $2,636.14 | 0 |
| 10:43 AM | $2,637.68 | Down $ -0.84 | $2,638.52 | $2,637.46 | 0 |
| 10:42 AM | $2,638.52 | Down $ -0.53 | $2,639.54 | $2,638.43 | 0 |
| 10:41 AM | $2,639.05 | Up $0.83 | $2,639.35 | $2,638.03 | 0 |
| 10:40 AM | $2,638.22 | Down $ -1.76 | $2,640.30 | $2,637.84 | 0 |
| 10:39 AM | $2,639.98 | Down $ -1.91 | $2,641.84 | $2,639.97 | 0 |
| 10:38 AM | $2,641.89 | Up $0.14 | $2,642.48 | $2,641.70 | 0 |
| 10:37 AM | $2,641.75 | Up $0.07 | $2,642.46 | $2,641.56 | 0 |
| 10:36 AM | $2,641.68 | Down $ -0.36 | $2,642.72 | $2,640.56 | 0 |
| 10:35 AM | $2,642.04 | Up $0.35 | $2,642.68 | $2,641.66 | 0 |
| 10:34 AM | $2,641.69 | Down $ -1.28 | $2,642.99 | $2,641.64 | 0 |
| 10:33 AM | $2,642.97 | Up $1.14 | $2,642.97 | $2,641.66 | 0 |
| 10:32 AM | $2,641.83 | Up $1.79 | $2,641.83 | $2,640.07 | 0 |
| 10:31 AM | $2,640.04 | Up $0.00 | $2,640.43 | $2,639.98 | 0 |
| 10:30 AM | $2,640.04 | Down $ -1.52 | $2,641.57 | $2,639.44 | 0 |
| 10:29 AM | $2,641.56 | Down $ -0.33 | $2,641.95 | $2,641.05 | 0 |
| 10:28 AM | $2,641.89 | Down $ -1.22 | $2,643.03 | $2,641.71 | 0 |
| 10:27 AM | $2,643.11 | Up $0.59 | $2,643.85 | $2,642.51 | 0 |
| 10:26 AM | $2,642.52 | Down $ -1.09 | $2,643.58 | $2,642.41 | 0 |
| 10:25 AM | $2,643.61 | Down $ -0.26 | $2,644.41 | $2,643.55 | 0 |
| 10:24 AM | $2,643.87 | Up $0.19 | $2,644.27 | $2,643.73 | 0 |
| 10:23 AM | $2,643.68 | Up $0.04 | $2,643.91 | $2,643.29 | 0 |
| 10:22 AM | $2,643.64 | Down $ -1.95 | $2,645.55 | $2,643.64 | 0 |
| 10:21 AM | $2,645.59 | Down $ -0.39 | $2,646.31 | $2,645.59 | 0 |
| 10:20 AM | $2,645.98 | Up $0.93 | $2,646.12 | $2,644.87 | 0 |
| 10:19 AM | $2,645.05 | Down $ -0.66 | $2,646.32 | $2,644.94 | 0 |
| 10:18 AM | $2,645.71 | Down $ -2.49 | $2,648.37 | $2,645.71 | 0 |
| 10:17 AM | $2,648.20 | Down $ -0.17 | $2,648.37 | $2,647.57 | 0 |
| 10:16 AM | $2,648.37 | Down $ -1.20 | $2,649.78 | $2,648.37 | 0 |
| 10:15 AM | $2,649.57 | Up $0.65 | $2,650.12 | $2,648.94 | 0 |
| 10:14 AM | $2,648.92 | Up $0.19 | $2,649.27 | $2,648.70 | 0 |
| 10:13 AM | $2,648.73 | Down $ -0.68 | $2,649.37 | $2,648.46 | 0 |
| 10:12 AM | $2,649.41 | Down $ -0.10 | $2,649.88 | $2,649.41 | 0 |
| 10:11 AM | $2,649.51 | Down $ -1.38 | $2,651.26 | $2,649.51 | 0 |
| 10:10 AM | $2,650.89 | Up $0.88 | $2,651.03 | $2,650.08 | 0 |
| 10:09 AM | $2,650.01 | Up $0.10 | $2,650.09 | $2,649.40 | 0 |
| 10:08 AM | $2,649.91 | Up $0.16 | $2,650.21 | $2,649.63 | 0 |
| 10:07 AM | $2,649.75 | Down $ -1.02 | $2,650.76 | $2,649.71 | 0 |
| 10:06 AM | $2,650.77 | Down $ -0.56 | $2,651.28 | $2,650.35 | 0 |
| 10:05 AM | $2,651.33 | Down $ -1.65 | $2,652.83 | $2,651.33 | 0 |
| 10:04 AM | $2,652.98 | Up $1.37 | $2,653.19 | $2,651.45 | 0 |
| 10:03 AM | $2,651.61 | Up $0.50 | $2,652.06 | $2,651.21 | 0 |
| 10:02 AM | $2,651.11 | Up $1.06 | $2,651.18 | $2,650.09 | 0 |
| 10:01 AM | $2,650.05 | Up $1.00 | $2,650.32 | $2,649.07 | 0 |
| 10:00 AM | $2,649.05 | Down $ -1.78 | $2,651.66 | $2,648.98 | 0 |
| 09:59 AM | $2,650.83 | Down $ -0.17 | $2,651.21 | $2,650.81 | 0 |
| 09:58 AM | $2,651.00 | Down $ -0.32 | $2,651.57 | $2,650.88 | 0 |
| 09:57 AM | $2,651.32 | Down $ -0.61 | $2,651.81 | $2,651.32 | 0 |
| 09:56 AM | $2,651.93 | Down $ -0.15 | $2,652.36 | $2,651.66 | 0 |
| 09:55 AM | $2,652.08 | Up $0.93 | $2,652.08 | $2,651.12 | 0 |
| 09:54 AM | $2,651.15 | Up $0.48 | $2,651.39 | $2,650.59 | 0 |
| 09:53 AM | $2,650.67 | Up $0.20 | $2,651.48 | $2,650.50 | 0 |
| 09:52 AM | $2,650.47 | Down $ -0.86 | $2,651.35 | $2,650.03 | 0 |
| 09:51 AM | $2,651.33 | Down $ -1.02 | $2,652.34 | $2,651.33 | 0 |
| 09:50 AM | $2,652.35 | Up $0.66 | $2,652.44 | $2,651.42 | 0 |
| 09:49 AM | $2,651.69 | Down $ -0.10 | $2,652.12 | $2,651.58 | 0 |
| 09:48 AM | $2,651.79 | Up $1.81 | $2,651.84 | $2,650.09 | 0 |
| 09:47 AM | $2,649.98 | Up $1.79 | $2,649.98 | $2,648.13 | 0 |
| 09:46 AM | $2,648.19 | Down $ -0.53 | $2,649.12 | $2,648.19 | 0 |
| 09:45 AM | $2,648.72 | Up $1.73 | $2,648.72 | $2,647.20 | 0 |
| 09:44 AM | $2,646.99 | Down $ -1.23 | $2,648.75 | $2,646.82 | 0 |
| 09:43 AM | $2,648.22 | Up $0.45 | $2,648.44 | $2,647.67 | 0 |
| 09:42 AM | $2,647.77 | Down $ -0.70 | $2,648.62 | $2,647.61 | 0 |
| 09:41 AM | $2,648.47 | Down $ -0.77 | $2,649.32 | $2,647.97 | 0 |
| 09:40 AM | $2,649.24 | Up $0.60 | $2,649.54 | $2,648.76 | 0 |
| 09:39 AM | $2,648.64 | Up $0.57 | $2,649.09 | $2,647.89 | 0 |
| 09:38 AM | $2,648.07 | Down $ -0.35 | $2,648.61 | $2,647.67 | 0 |
| 09:37 AM | $2,648.42 | Down $ -1.09 | $2,649.63 | $2,648.11 | 0 |
| 09:36 AM | $2,649.51 | Down $ -1.07 | $2,650.78 | $2,648.93 | 0 |
| 09:35 AM | $2,650.58 | Up $1.71 | $2,650.69 | $2,648.88 | 0 |
| 09:34 AM | $2,648.87 | Up $1.64 | $2,648.87 | $2,646.90 | 0 |
| 09:33 AM | $2,647.23 | Up $1.56 | $2,647.47 | $2,645.91 | 0 |
| 09:32 AM | $2,645.67 | Down $ -0.58 | $2,646.29 | $2,645.31 | 0 |
| 09:31 AM | $2,646.25 | Down $ -0.18 | $2,647.29 | $2,646.18 | 0 |
| 09:30 AM | $2,646.43 | Up $13.53 | $2,646.60 | $2,643.48 | 0 |
| Previous close | $2,632.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/01/2019 | $2,638.70 | $2,627.35 | $2,639.54 | $2,621.62 | 0 |
| 22/01/2019 | $2,632.90 | $2,634.87 | $2,634.87 | $2,617.27 | 0 |
| 18/01/2019 | $2,670.71 | $2,673.37 | $2,674.62 | $2,661.93 | 0 |
| 17/01/2019 | $2,635.96 | $2,618.94 | $2,645.06 | $2,618.90 | 0 |
| 16/01/2019 | $2,616.10 | $2,619.93 | $2,625.76 | $2,615.05 | 0 |
| 15/01/2019 | $2,610.30 | $2,607.04 | $2,611.74 | $2,593.96 | 0 |
| 14/01/2019 | $2,582.61 | $2,584.86 | $2,589.32 | $2,579.96 | 0 |
| 11/01/2019 | $2,596.26 | $2,594.22 | $2,596.27 | $2,585.73 | 0 |
| 10/01/2019 | $2,596.64 | $2,589.49 | $2,597.82 | $2,573.51 | 0 |
| 09/01/2019 | $2,584.96 | $2,593.50 | $2,595.32 | $2,579.53 | 0 |
| 08/01/2019 | $2,574.41 | $2,559.31 | $2,576.18 | $2,556.75 | 0 |
| 07/01/2019 | $2,549.69 | $2,561.81 | $2,566.16 | $2,546.76 | 0 |
| 04/01/2019 | $2,531.94 | $2,531.29 | $2,538.07 | $2,522.13 | 0 |
| 03/01/2019 | $2,447.89 | $2,477.42 | $2,477.42 | $2,443.96 | 0 |
| 02/01/2019 | $2,510.03 | $2,509.10 | $2,519.49 | $2,495.01 | 0 |
| 31/12/2018 | $2,506.85 | $2,501.32 | $2,508.48 | $2,486.70 | 0 |
| 28/12/2018 | $2,485.74 | $2,489.56 | $2,520.27 | $2,477.29 | 0 |
| 27/12/2018 | $2,488.83 | $2,425.31 | $2,489.10 | $2,397.94 | 0 |
| 26/12/2018 | $2,467.70 | $2,412.85 | $2,467.76 | $2,393.78 | 0 |
| 24/12/2018 | $2,351.10 | $2,352.05 | $2,352.46 | $2,351.10 | 0 |
| 21/12/2018 | $2,416.62 | $2,444.09 | $2,456.63 | $2,408.55 | 0 |
| 20/12/2018 | $2,467.42 | $2,477.14 | $2,488.03 | $2,441.18 | 0 |
| 19/12/2018 | $2,506.96 | $2,571.12 | $2,585.29 | $2,488.96 | 0 |
| 18/12/2018 | $2,546.16 | $2,568.00 | $2,569.63 | $2,528.71 | 0 |
| 17/12/2018 | $2,545.94 | $2,571.53 | $2,576.03 | $2,530.54 | 0 |
| 14/12/2018 | $2,599.95 | $2,612.92 | $2,617.34 | $2,593.84 | 0 |
| 13/12/2018 | $2,650.54 | $2,646.55 | $2,655.51 | $2,637.27 | 0 |
| 12/12/2018 | $2,651.07 | $2,682.68 | $2,685.44 | $2,650.26 | 0 |
| 11/12/2018 | $2,636.78 | $2,638.23 | $2,659.62 | $2,621.30 | 0 |
| 10/12/2018 | $2,637.72 | $2,619.31 | $2,647.51 | $2,614.75 | 0 |
Graphs are not available, please refer to the detailed table