Haut de la page

S&P 500 Index

3,453.49 Up 0.00 (0.00 %)

Delayed : 2020/10/22 17:15:06

  • Previous close $3,453.49
  • Opening $3,438.50
  • Price Bid $3,426.09
  • Price Ask $3,426.09
  • Size Bid N/A
  • Size Ask N/A
  • Today High $3,460.53
  • Today Low $3,415.34
  • 52 Weeks High $3,588.11
  • 52 Weeks Low $2,192.07
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $3,453.58 Down $ -0.01 $3,453.90 $3,453.58 0
03:59 PM $3,453.59 Up $0.65 $3,454.81 $3,452.61 0
03:58 PM $3,452.94 Up $0.39 $3,453.04 $3,451.60 0
03:57 PM $3,452.55 Up $1.99 $3,453.37 $3,450.33 0
03:56 PM $3,450.56 Down $ -2.77 $3,453.29 $3,449.97 0
03:55 PM $3,453.33 Down $ -2.55 $3,457.36 $3,453.33 0
03:54 PM $3,455.88 Up $0.43 $3,457.40 $3,455.15 0
03:53 PM $3,455.45 Up $0.25 $3,455.81 $3,455.01 0
03:52 PM $3,455.20 Down $ -0.36 $3,455.96 $3,455.14 0
03:51 PM $3,455.56 Down $ -0.89 $3,456.41 $3,455.08 0
03:50 PM $3,456.45 Up $0.40 $3,457.52 $3,455.95 0
03:49 PM $3,456.05 Up $0.41 $3,456.05 $3,455.07 0
03:48 PM $3,455.64 Down $ -0.47 $3,456.22 $3,455.39 0
03:47 PM $3,456.11 Up $0.16 $3,456.40 $3,455.46 0
03:46 PM $3,455.95 Up $0.02 $3,455.95 $3,455.14 0
03:45 PM $3,455.93 Down $ -0.77 $3,456.65 $3,455.47 0
03:44 PM $3,456.70 Down $ -0.47 $3,457.31 $3,455.77 0
03:43 PM $3,457.17 Down $ -0.98 $3,458.63 $3,457.17 0
03:42 PM $3,458.15 Up $0.13 $3,458.80 $3,457.98 0
03:41 PM $3,458.02 Up $0.39 $3,458.44 $3,457.57 0
03:40 PM $3,457.63 Up $0.83 $3,457.63 $3,456.86 0
03:39 PM $3,456.80 Down $ -2.16 $3,459.21 $3,456.70 0
03:38 PM $3,458.96 Down $ -0.90 $3,460.53 $3,458.43 0
03:37 PM $3,459.86 Up $0.24 $3,460.03 $3,459.35 0
03:36 PM $3,459.62 Up $0.24 $3,459.90 $3,459.32 0
03:35 PM $3,459.38 Up $1.40 $3,460.31 $3,457.98 0
03:34 PM $3,457.98 Up $0.00 $3,458.34 $3,457.39 0
03:33 PM $3,457.98 Up $1.12 $3,458.23 $3,456.75 0
03:32 PM $3,456.86 Up $0.56 $3,456.97 $3,456.27 0
03:31 PM $3,456.30 Down $ -0.13 $3,456.77 $3,456.30 0
03:30 PM $3,456.43 Up $0.78 $3,456.48 $3,455.61 0
03:29 PM $3,455.65 Up $0.37 $3,455.91 $3,455.51 0
03:28 PM $3,455.28 Up $0.51 $3,455.28 $3,454.01 0
03:27 PM $3,454.77 Up $1.33 $3,455.29 $3,453.47 0
03:26 PM $3,453.44 Down $ -0.13 $3,453.65 $3,453.04 0
03:25 PM $3,453.57 Up $0.45 $3,453.66 $3,452.69 0
03:24 PM $3,453.12 Down $ -0.83 $3,453.92 $3,453.05 0
03:23 PM $3,453.95 Up $1.78 $3,453.96 $3,451.93 0
03:22 PM $3,452.17 Down $ -0.06 $3,452.28 $3,451.68 0
03:21 PM $3,452.23 Down $ -0.05 $3,452.25 $3,451.87 0
03:20 PM $3,452.28 Up $0.78 $3,452.28 $3,451.18 0
03:19 PM $3,451.50 Up $1.48 $3,451.50 $3,450.01 0
03:18 PM $3,450.02 Down $ -0.31 $3,450.34 $3,449.84 0
03:17 PM $3,450.33 Down $ -0.24 $3,450.97 $3,450.33 0
03:16 PM $3,450.57 Up $0.10 $3,450.84 $3,450.02 0
03:15 PM $3,450.47 Up $0.51 $3,450.66 $3,449.51 0
03:14 PM $3,449.96 Up $1.64 $3,449.96 $3,448.32 0
03:13 PM $3,448.32 Up $0.73 $3,448.34 $3,447.57 0
03:12 PM $3,447.59 Down $ -1.23 $3,448.80 $3,447.57 0
03:11 PM $3,448.82 Up $0.25 $3,449.29 $3,448.58 0
03:10 PM $3,448.57 Down $ -0.03 $3,449.04 $3,448.35 0
03:09 PM $3,448.60 Up $1.23 $3,448.60 $3,447.39 0
03:08 PM $3,447.37 Down $ -1.08 $3,448.49 $3,447.36 0
03:07 PM $3,448.45 Down $ -0.70 $3,449.48 $3,448.45 0
03:06 PM $3,449.15 Down $ -1.75 $3,450.71 $3,448.24 0
03:05 PM $3,450.90 Down $ -1.09 $3,451.99 $3,450.77 0
03:04 PM $3,451.99 Up $0.13 $3,452.13 $3,451.53 0
03:03 PM $3,451.86 Up $0.39 $3,451.89 $3,451.19 0
03:02 PM $3,451.47 Up $0.22 $3,451.99 $3,451.21 0
03:01 PM $3,451.25 Down $ -0.98 $3,452.24 $3,451.25 0
03:00 PM $3,452.23 Down $ -0.74 $3,453.52 $3,452.01 0
02:59 PM $3,452.97 Down $ -0.10 $3,453.52 $3,452.81 0
02:58 PM $3,453.07 Down $ -1.04 $3,454.10 $3,452.96 0
02:57 PM $3,454.11 Up $0.81 $3,454.48 $3,453.25 0
02:56 PM $3,453.30 Down $ -0.87 $3,454.16 $3,453.24 0
02:55 PM $3,454.17 Up $0.12 $3,454.38 $3,453.95 0
02:54 PM $3,454.05 Down $ -0.57 $3,454.73 $3,454.04 0
02:53 PM $3,454.62 Down $ -0.56 $3,455.19 $3,454.48 0
02:52 PM $3,455.18 Up $0.61 $3,455.54 $3,454.50 0
02:51 PM $3,454.57 Up $2.09 $3,454.60 $3,452.68 0
02:50 PM $3,452.48 Down $ -0.74 $3,454.31 $3,452.14 0
02:49 PM $3,453.22 Down $ -0.50 $3,454.09 $3,453.15 0
02:48 PM $3,453.72 Up $0.73 $3,454.21 $3,452.99 0
02:47 PM $3,452.99 Down $ -0.13 $3,453.44 $3,452.95 0
02:46 PM $3,453.12 Down $ -0.27 $3,453.59 $3,453.12 0
02:45 PM $3,453.39 Down $ -0.35 $3,453.75 $3,453.20 0
02:44 PM $3,453.74 Down $ -0.83 $3,454.57 $3,453.67 0
02:43 PM $3,454.57 Down $ -0.78 $3,455.35 $3,453.96 0
02:42 PM $3,455.35 Up $1.00 $3,455.38 $3,454.39 0
02:41 PM $3,454.35 Down $ -0.42 $3,455.12 $3,454.35 0
02:40 PM $3,454.77 Down $ -0.12 $3,455.07 $3,454.63 0
02:39 PM $3,454.89 Up $0.62 $3,454.89 $3,454.04 0
02:38 PM $3,454.27 Down $ -0.20 $3,454.50 $3,453.94 0
02:37 PM $3,454.47 Down $ -0.19 $3,454.83 $3,454.44 0
02:36 PM $3,454.66 Down $ -2.19 $3,456.86 $3,454.66 0
02:35 PM $3,456.85 Up $1.66 $3,456.88 $3,455.19 0
02:34 PM $3,455.19 Up $0.66 $3,455.57 $3,454.51 0
02:33 PM $3,454.53 Up $0.24 $3,454.53 $3,453.89 0
02:32 PM $3,454.29 Down $ -0.10 $3,454.73 $3,454.21 0
02:31 PM $3,454.39 Up $1.37 $3,454.43 $3,452.92 0
02:30 PM $3,453.02 Down $ -1.48 $3,454.49 $3,452.65 0
02:29 PM $3,454.50 Up $0.11 $3,454.71 $3,453.75 0
02:28 PM $3,454.39 Down $ -1.19 $3,455.58 $3,454.35 0
02:27 PM $3,455.58 Down $ -0.15 $3,455.87 $3,455.08 0
02:26 PM $3,455.73 Down $ -1.06 $3,456.83 $3,455.73 0
02:25 PM $3,456.79 Down $ -0.95 $3,457.75 $3,456.50 0
02:24 PM $3,457.74 Up $1.41 $3,457.74 $3,456.50 0
02:23 PM $3,456.33 Up $0.48 $3,456.33 $3,455.82 0
02:22 PM $3,455.85 Down $ -0.52 $3,456.36 $3,455.76 0
02:21 PM $3,456.37 Up $0.11 $3,456.50 $3,455.45 0
02:20 PM $3,456.26 Down $ -0.12 $3,456.93 $3,456.16 0
02:19 PM $3,456.38 Down $ -0.93 $3,457.29 $3,456.04 0
02:18 PM $3,457.31 Up $0.22 $3,457.41 $3,456.47 0
02:17 PM $3,457.09 Down $ -0.78 $3,458.22 $3,457.09 0
02:16 PM $3,457.87 Up $3.53 $3,457.87 $3,454.42 0
02:15 PM $3,454.34 Up $1.44 $3,454.34 $3,452.96 0
02:14 PM $3,452.90 Up $0.20 $3,453.12 $3,452.56 0
02:13 PM $3,452.70 Down $ -0.59 $3,453.87 $3,452.63 0
02:12 PM $3,453.29 Up $1.00 $3,453.29 $3,452.32 0
02:11 PM $3,452.29 Up $0.82 $3,452.50 $3,451.25 0
02:10 PM $3,451.47 Down $ -0.79 $3,452.58 $3,451.42 0
02:09 PM $3,452.26 Up $0.42 $3,452.26 $3,451.58 0
02:08 PM $3,451.84 Down $ -0.27 $3,452.24 $3,451.34 0
02:07 PM $3,452.11 Down $ -0.97 $3,453.04 $3,451.95 0
02:06 PM $3,453.08 Up $0.17 $3,453.63 $3,452.79 0
02:05 PM $3,452.91 Down $ -0.20 $3,454.02 $3,452.91 0
02:04 PM $3,453.11 Down $ -0.61 $3,454.06 $3,452.88 0
02:03 PM $3,453.72 Down $ -0.61 $3,454.35 $3,452.98 0
02:02 PM $3,454.33 Down $ -0.34 $3,454.72 $3,453.66 0
02:01 PM $3,454.67 Up $1.91 $3,454.77 $3,452.58 0
02:00 PM $3,452.76 Up $1.06 $3,453.36 $3,451.73 0
01:59 PM $3,451.70 Down $ -0.30 $3,452.04 $3,451.46 0
01:58 PM $3,452.00 Up $0.57 $3,452.06 $3,451.20 0
01:57 PM $3,451.43 Down $ -0.51 $3,451.93 $3,451.17 0
01:56 PM $3,451.94 Up $0.63 $3,452.18 $3,451.21 0
01:55 PM $3,451.31 Down $ -0.72 $3,452.89 $3,451.31 0
01:54 PM $3,452.03 Down $ -1.33 $3,453.58 $3,451.94 0
01:53 PM $3,453.36 Up $3.75 $3,453.46 $3,449.31 0
01:52 PM $3,449.61 Up $2.32 $3,449.90 $3,447.26 0
01:51 PM $3,447.29 Down $ -0.78 $3,448.22 $3,446.84 0
01:50 PM $3,448.07 Up $0.59 $3,448.31 $3,447.52 0
01:49 PM $3,447.48 Up $0.79 $3,447.48 $3,446.54 0
01:48 PM $3,446.69 Down $ -0.29 $3,446.99 $3,446.40 0
01:47 PM $3,446.98 Down $ -0.51 $3,447.50 $3,446.89 0
01:46 PM $3,447.49 Up $0.36 $3,447.55 $3,446.48 0
01:45 PM $3,447.13 Down $ -0.85 $3,448.52 $3,447.13 0
01:44 PM $3,447.98 Down $ -0.24 $3,449.75 $3,447.73 0
01:43 PM $3,448.22 Up $2.91 $3,448.22 $3,444.66 0
01:42 PM $3,445.31 Down $ -0.67 $3,446.14 $3,445.27 0
01:41 PM $3,445.98 Up $1.49 $3,446.01 $3,444.43 0
01:40 PM $3,444.49 Down $ -1.53 $3,446.05 $3,443.97 0
01:39 PM $3,446.02 Down $ -0.28 $3,446.32 $3,445.86 0
01:38 PM $3,446.30 Up $0.69 $3,446.49 $3,445.54 0
01:37 PM $3,445.61 Down $ -0.12 $3,446.13 $3,445.57 0
01:36 PM $3,445.73 Up $0.18 $3,446.01 $3,445.73 0
01:35 PM $3,445.55 Down $ -0.66 $3,446.43 $3,445.40 0
01:34 PM $3,446.21 Up $0.04 $3,446.55 $3,446.19 0
01:33 PM $3,446.17 Down $ -0.43 $3,446.59 $3,445.74 0
01:32 PM $3,446.60 Up $0.05 $3,447.30 $3,446.44 0
01:31 PM $3,446.55 Up $0.27 $3,446.73 $3,446.00 0
01:30 PM $3,446.28 Down $ -0.14 $3,447.13 $3,446.27 0
01:29 PM $3,446.42 Up $0.35 $3,446.56 $3,445.82 0
01:28 PM $3,446.07 Down $ -0.13 $3,446.33 $3,445.88 0
01:27 PM $3,446.20 Down $ -0.07 $3,446.71 $3,446.07 0
01:26 PM $3,446.27 Up $0.38 $3,446.80 $3,445.89 0
01:25 PM $3,445.89 Down $ -0.49 $3,447.63 $3,445.79 0
01:24 PM $3,446.38 Down $ -0.43 $3,446.94 $3,445.97 0
01:23 PM $3,446.81 Down $ -0.89 $3,447.72 $3,446.81 0
01:22 PM $3,447.70 Up $1.39 $3,447.92 $3,446.33 0
01:21 PM $3,446.31 Down $ -0.27 $3,446.55 $3,446.04 0
01:20 PM $3,446.58 Down $ -0.95 $3,447.63 $3,446.58 0
01:19 PM $3,447.53 Up $0.28 $3,447.87 $3,447.44 0
01:18 PM $3,447.25 Down $ -1.73 $3,449.20 $3,447.02 0
01:17 PM $3,448.98 Up $0.11 $3,449.76 $3,448.87 0
01:16 PM $3,448.87 Up $0.01 $3,449.53 $3,447.98 0
01:15 PM $3,448.86 Down $ -1.01 $3,450.43 $3,448.86 0
01:14 PM $3,449.87 Up $4.21 $3,450.99 $3,445.52 0
01:13 PM $3,445.66 Up $0.20 $3,445.67 $3,444.78 0
01:12 PM $3,445.46 Up $1.33 $3,445.46 $3,444.09 0
01:11 PM $3,444.13 Down $ -1.44 $3,445.64 $3,444.09 0
01:10 PM $3,445.57 Up $2.25 $3,445.79 $3,442.98 0
01:09 PM $3,443.32 Up $3.58 $3,443.32 $3,439.70 0
01:08 PM $3,439.74 Up $0.83 $3,439.87 $3,438.84 0
01:07 PM $3,438.91 Up $0.11 $3,439.21 $3,438.83 0
01:06 PM $3,438.80 Down $ -0.07 $3,439.54 $3,438.80 0
01:05 PM $3,438.87 Down $ -0.65 $3,440.76 $3,438.87 0
01:04 PM $3,439.52 Down $ -0.06 $3,439.60 $3,439.06 0
01:03 PM $3,439.58 Down $ -0.96 $3,440.66 $3,439.44 0
01:02 PM $3,440.54 Up $0.01 $3,440.81 $3,440.39 0
01:01 PM $3,440.53 Up $1.04 $3,440.57 $3,439.48 0
01:00 PM $3,439.49 Down $ -0.12 $3,439.91 $3,439.24 0
12:59 PM $3,439.61 Down $ -0.95 $3,440.54 $3,439.45 0
12:58 PM $3,440.56 Up $1.08 $3,440.74 $3,439.18 0
12:57 PM $3,439.48 Up $0.51 $3,439.64 $3,438.96 0
12:56 PM $3,438.97 Up $0.59 $3,439.33 $3,438.35 0
12:55 PM $3,438.38 Up $1.26 $3,438.51 $3,437.15 0
12:54 PM $3,437.12 Down $ -0.48 $3,437.59 $3,436.95 0
12:53 PM $3,437.60 Down $ -0.90 $3,438.46 $3,437.49 0
12:52 PM $3,438.50 Up $0.01 $3,439.02 $3,438.36 0
12:51 PM $3,438.49 Up $1.06 $3,438.99 $3,437.41 0
12:50 PM $3,437.43 Down $ -0.11 $3,437.54 $3,436.90 0
12:49 PM $3,437.54 Up $3.64 $3,437.54 $3,433.91 0
12:48 PM $3,433.90 Up $1.11 $3,433.90 $3,432.70 0
12:47 PM $3,432.79 Down $ -0.42 $3,433.34 $3,432.01 0
12:46 PM $3,433.21 Down $ -0.47 $3,433.77 $3,433.21 0
12:45 PM $3,433.68 Up $0.42 $3,434.36 $3,432.68 0
12:44 PM $3,433.26 Up $2.10 $3,433.42 $3,431.14 0
12:43 PM $3,431.16 Up $1.04 $3,431.17 $3,429.39 0
12:42 PM $3,430.12 Down $ -0.52 $3,431.02 $3,429.95 0
12:41 PM $3,430.64 Down $ -1.17 $3,431.78 $3,430.50 0
12:40 PM $3,431.81 Up $0.28 $3,431.91 $3,431.18 0
12:39 PM $3,431.53 Up $0.92 $3,431.53 $3,430.61 0
12:38 PM $3,430.61 Up $0.04 $3,430.61 $3,429.94 0
12:37 PM $3,430.57 Up $0.63 $3,430.58 $3,429.85 0
12:36 PM $3,429.94 Down $ -1.09 $3,431.05 $3,429.94 0
12:35 PM $3,431.03 Down $ -0.23 $3,431.39 $3,430.39 0
12:34 PM $3,431.26 Up $0.08 $3,431.55 $3,431.05 0
12:33 PM $3,431.18 Up $0.55 $3,431.18 $3,430.75 0
12:32 PM $3,430.63 Down $ -1.51 $3,432.13 $3,430.12 0
12:31 PM $3,432.14 Down $ -1.14 $3,433.29 $3,431.76 0
12:30 PM $3,433.28 Down $ -1.39 $3,434.75 $3,433.08 0
12:29 PM $3,434.67 Up $0.91 $3,434.67 $3,433.50 0
12:28 PM $3,433.76 Up $0.80 $3,434.29 $3,432.77 0
12:27 PM $3,432.96 Down $ -0.15 $3,433.09 $3,432.65 0
12:26 PM $3,433.11 Up $0.28 $3,433.39 $3,432.82 0
12:25 PM $3,432.83 Down $ -0.25 $3,433.45 $3,432.39 0
12:24 PM $3,433.08 Down $ -1.67 $3,434.97 $3,432.85 0
12:23 PM $3,434.75 Up $0.20 $3,434.99 $3,434.45 0
12:22 PM $3,434.55 Up $0.01 $3,435.29 $3,434.53 0
12:21 PM $3,434.54 Up $0.11 $3,434.84 $3,433.79 0
12:20 PM $3,434.43 Down $ -0.22 $3,434.87 $3,434.11 0
12:19 PM $3,434.65 Down $ -0.16 $3,435.45 $3,434.65 0
12:18 PM $3,434.81 Down $ -0.04 $3,435.33 $3,434.80 0
12:17 PM $3,434.85 Up $0.07 $3,434.86 $3,434.02 0
12:16 PM $3,434.78 Down $ -0.60 $3,435.31 $3,434.74 0
12:15 PM $3,435.38 Up $2.82 $3,435.98 $3,432.57 0
12:14 PM $3,432.56 Up $0.68 $3,432.80 $3,431.95 0
12:13 PM $3,431.88 Down $ -1.27 $3,433.20 $3,431.75 0
12:12 PM $3,433.15 Up $1.28 $3,433.27 $3,431.63 0
12:11 PM $3,431.87 Down $ -0.22 $3,432.28 $3,431.73 0
12:10 PM $3,432.09 Down $ -0.79 $3,433.01 $3,431.95 0
12:09 PM $3,432.88 Up $1.41 $3,432.88 $3,430.82 0
12:08 PM $3,431.47 Up $0.61 $3,431.75 $3,430.87 0
12:07 PM $3,430.86 Up $0.81 $3,431.44 $3,429.74 0
12:06 PM $3,430.05 Up $1.00 $3,430.05 $3,428.97 0
12:05 PM $3,429.05 Up $0.21 $3,430.09 $3,428.84 0
12:04 PM $3,428.84 Down $ -2.82 $3,431.82 $3,428.59 0
12:03 PM $3,431.66 Down $ -0.68 $3,432.31 $3,431.57 0
12:02 PM $3,432.34 Up $1.47 $3,432.52 $3,430.87 0
12:01 PM $3,430.87 Up $0.43 $3,430.87 $3,429.80 0
12:00 PM $3,430.44 Down $ -0.89 $3,432.26 $3,430.44 0
11:59 AM $3,431.33 Down $ -0.86 $3,432.19 $3,431.10 0
11:58 AM $3,432.19 Down $ -0.04 $3,432.47 $3,431.49 0
11:57 AM $3,432.23 Up $0.68 $3,432.85 $3,431.42 0
11:56 AM $3,431.55 Down $ -0.36 $3,432.08 $3,430.41 0
11:55 AM $3,431.91 Down $ -0.99 $3,433.50 $3,431.91 0
11:54 AM $3,432.90 Down $ -2.55 $3,435.41 $3,432.78 0
11:53 AM $3,435.45 Down $ -0.47 $3,435.99 $3,435.44 0
11:52 AM $3,435.92 Up $0.10 $3,436.33 $3,435.06 0
11:51 AM $3,435.82 Down $ -1.61 $3,438.71 $3,435.31 0
11:50 AM $3,437.43 Up $1.52 $3,437.45 $3,436.04 0
11:49 AM $3,435.91 Down $ -0.61 $3,436.51 $3,435.41 0
11:48 AM $3,436.52 Up $0.42 $3,437.16 $3,435.98 0
11:47 AM $3,436.10 Up $0.32 $3,436.10 $3,434.86 0
11:46 AM $3,435.78 Up $1.63 $3,435.78 $3,433.01 0
11:45 AM $3,434.15 Up $0.28 $3,435.10 $3,433.68 0
11:44 AM $3,433.87 Down $ -0.68 $3,435.07 $3,433.69 0
11:43 AM $3,434.55 Down $ -0.09 $3,435.56 $3,434.33 0
11:42 AM $3,434.64 Up $2.16 $3,434.69 $3,432.15 0
11:41 AM $3,432.48 Up $1.05 $3,432.48 $3,431.41 0
11:40 AM $3,431.43 Down $ -1.13 $3,433.50 $3,431.32 0
11:39 AM $3,432.56 Up $0.74 $3,432.90 $3,431.95 0
11:38 AM $3,431.82 Down $ -2.30 $3,434.11 $3,431.62 0
11:37 AM $3,434.12 Down $ -1.23 $3,435.51 $3,434.12 0
11:36 AM $3,435.35 Up $0.28 $3,435.53 $3,434.90 0
11:35 AM $3,435.07 Up $1.48 $3,435.11 $3,432.97 0
11:34 AM $3,433.59 Down $ -2.99 $3,436.42 $3,433.54 0
11:33 AM $3,436.58 Down $ -1.29 $3,438.59 $3,436.58 0
11:32 AM $3,437.87 Up $1.20 $3,437.92 $3,436.42 0
11:31 AM $3,436.67 Down $ -0.59 $3,438.09 $3,436.17 0
11:30 AM $3,437.26 Down $ -0.60 $3,438.95 $3,436.84 0
11:29 AM $3,437.86 Up $1.29 $3,438.20 $3,436.58 0
11:28 AM $3,436.57 Down $ -1.82 $3,439.04 $3,436.45 0
11:27 AM $3,438.39 Up $0.12 $3,438.63 $3,438.05 0
11:26 AM $3,438.27 Up $0.16 $3,439.27 $3,438.14 0
11:25 AM $3,438.11 Down $ -2.08 $3,440.15 $3,438.11 0
11:24 AM $3,440.19 Down $ -0.40 $3,440.85 $3,440.01 0
11:23 AM $3,440.59 Up $1.12 $3,440.64 $3,439.49 0
11:22 AM $3,439.47 Down $ -1.16 $3,440.58 $3,439.34 0
11:21 AM $3,440.63 Up $2.28 $3,440.72 $3,438.49 0
11:20 AM $3,438.35 Up $1.39 $3,438.48 $3,437.19 0
11:19 AM $3,436.96 Up $0.09 $3,437.57 $3,436.59 0
11:18 AM $3,436.87 Down $ -1.36 $3,438.73 $3,436.87 0
11:17 AM $3,438.23 Down $ -1.11 $3,439.36 $3,438.01 0
11:16 AM $3,439.34 Down $ -2.09 $3,441.35 $3,438.13 0
11:15 AM $3,441.43 Up $1.04 $3,441.57 $3,439.95 0
11:14 AM $3,440.39 Up $4.41 $3,440.45 $3,435.51 0
11:13 AM $3,435.98 Up $3.57 $3,435.99 $3,432.40 0
11:12 AM $3,432.41 Up $0.20 $3,432.73 $3,431.89 0
11:11 AM $3,432.21 Up $0.69 $3,433.24 $3,431.03 0
11:10 AM $3,431.52 Up $1.78 $3,431.52 $3,429.75 0
11:09 AM $3,429.74 Down $ -2.22 $3,432.36 $3,429.49 0
11:08 AM $3,431.96 Down $ -0.24 $3,432.54 $3,431.67 0
11:07 AM $3,432.20 Down $ -0.41 $3,432.56 $3,430.32 0
11:06 AM $3,432.61 Down $ -1.06 $3,434.34 $3,432.54 0
11:05 AM $3,433.67 Down $ -1.20 $3,434.85 $3,433.52 0
11:04 AM $3,434.87 Up $0.39 $3,434.87 $3,433.93 0
11:03 AM $3,434.48 Down $ -0.55 $3,435.58 $3,434.10 0
11:02 AM $3,435.03 Up $0.10 $3,435.04 $3,433.88 0
11:01 AM $3,434.93 Down $ -0.41 $3,435.50 $3,434.62 0
11:00 AM $3,435.34 Up $4.40 $3,435.34 $3,430.47 0
10:59 AM $3,430.94 Down $ -0.32 $3,432.40 $3,430.66 0
10:58 AM $3,431.26 Up $0.61 $3,431.48 $3,429.90 0
10:57 AM $3,430.65 Down $ -0.75 $3,431.33 $3,429.73 0
10:56 AM $3,431.40 Up $2.38 $3,431.40 $3,428.58 0
10:55 AM $3,429.02 Up $1.59 $3,430.09 $3,426.45 0
10:54 AM $3,427.43 Up $0.86 $3,428.65 $3,426.61 0
10:53 AM $3,426.57 Up $0.11 $3,428.79 $3,425.84 0
10:52 AM $3,426.46 Down $ -1.38 $3,431.28 $3,426.36 0
10:51 AM $3,427.84 Up $10.09 $3,428.10 $3,417.85 0
10:50 AM $3,417.75 Down $ -0.53 $3,420.13 $3,415.63 0
10:49 AM $3,418.28 Down $ -1.13 $3,419.35 $3,416.94 0
10:48 AM $3,419.41 Down $ -0.78 $3,420.22 $3,418.17 0
10:47 AM $3,420.19 Up $0.11 $3,420.32 $3,419.72 0
10:46 AM $3,420.08 Up $3.16 $3,420.08 $3,415.67 0
10:45 AM $3,416.92 Up $1.41 $3,418.82 $3,415.52 0
10:44 AM $3,415.51 Down $ -4.02 $3,419.23 $3,415.34 0
10:43 AM $3,419.53 Down $ -1.50 $3,420.99 $3,419.09 0
10:42 AM $3,421.03 Down $ -1.24 $3,422.20 $3,420.65 0
10:41 AM $3,422.27 Up $0.25 $3,423.30 $3,422.01 0
10:40 AM $3,422.02 Down $ -2.31 $3,424.30 $3,420.62 0
10:39 AM $3,424.33 Down $ -2.48 $3,427.06 $3,424.33 0
10:38 AM $3,426.81 Up $0.06 $3,426.96 $3,425.78 0
10:37 AM $3,426.75 Up $2.46 $3,427.34 $3,424.57 0
10:36 AM $3,424.29 Up $0.57 $3,424.29 $3,422.73 0
10:35 AM $3,423.72 Up $2.23 $3,423.74 $3,421.68 0
10:34 AM $3,421.49 Up $0.83 $3,422.16 $3,420.84 0
10:33 AM $3,420.66 Down $ -2.46 $3,423.15 $3,420.21 0
10:32 AM $3,423.12 Down $ -3.08 $3,426.09 $3,423.11 0
10:31 AM $3,426.20 Down $ -0.85 $3,427.47 $3,425.58 0
10:30 AM $3,427.05 Down $ -0.64 $3,428.77 $3,426.61 0
10:29 AM $3,427.69 Down $ -1.09 $3,428.73 $3,427.47 0
10:28 AM $3,428.78 Up $0.26 $3,429.09 $3,427.72 0
10:27 AM $3,428.52 Up $1.42 $3,428.58 $3,427.10 0
10:26 AM $3,427.10 Down $ -0.45 $3,427.65 $3,426.76 0
10:25 AM $3,427.55 Down $ -0.22 $3,428.08 $3,424.96 0
10:24 AM $3,427.77 Down $ -3.73 $3,431.81 $3,427.77 0
10:23 AM $3,431.50 Down $ -2.24 $3,433.91 $3,431.46 0
10:22 AM $3,433.74 Up $0.08 $3,434.21 $3,432.94 0
10:21 AM $3,433.66 Down $ -2.01 $3,435.56 $3,433.30 0
10:20 AM $3,435.67 Down $ -1.10 $3,436.83 $3,435.33 0
10:19 AM $3,436.77 Down $ -1.96 $3,439.08 $3,436.73 0
10:18 AM $3,438.73 Up $0.85 $3,438.82 $3,437.56 0
10:17 AM $3,437.88 Down $ -2.00 $3,439.85 $3,437.42 0
10:16 AM $3,439.88 Down $ -0.39 $3,440.39 $3,438.20 0
10:15 AM $3,440.27 Down $ -0.73 $3,441.13 $3,440.00 0
10:14 AM $3,441.00 Up $0.88 $3,441.69 $3,440.24 0
10:13 AM $3,440.12 Up $1.00 $3,440.23 $3,438.30 0
10:12 AM $3,439.12 Down $ -0.96 $3,440.08 $3,437.06 0
10:11 AM $3,440.08 Up $0.51 $3,440.62 $3,439.66 0
10:10 AM $3,439.57 Up $0.82 $3,440.48 $3,438.73 0
10:09 AM $3,438.75 Down $ -1.97 $3,440.66 $3,438.69 0
10:08 AM $3,440.72 Up $0.57 $3,440.72 $3,439.27 0
10:07 AM $3,440.15 Down $ -2.01 $3,442.29 $3,439.82 0
10:06 AM $3,442.16 Down $ -0.57 $3,442.80 $3,442.12 0
10:05 AM $3,442.73 Up $1.00 $3,442.77 $3,441.20 0
10:04 AM $3,441.73 Down $ -0.33 $3,442.27 $3,441.41 0
10:03 AM $3,442.06 Down $ -0.70 $3,443.39 $3,442.06 0
10:02 AM $3,442.76 Up $0.57 $3,442.94 $3,442.05 0
10:01 AM $3,442.19 Up $1.02 $3,442.47 $3,439.59 0
10:00 AM $3,441.17 Down $ -2.42 $3,444.69 $3,441.09 0
09:59 AM $3,443.59 Down $ -0.02 $3,443.88 $3,442.42 0
09:58 AM $3,443.61 Down $ -0.46 $3,444.51 $3,443.23 0
09:57 AM $3,444.07 Up $0.38 $3,444.26 $3,442.73 0
09:56 AM $3,443.69 Down $ -1.52 $3,445.39 $3,443.64 0
09:55 AM $3,445.21 Up $1.25 $3,445.65 $3,443.52 0
09:54 AM $3,443.96 Up $0.53 $3,444.74 $3,443.20 0
09:53 AM $3,443.43 Up $0.24 $3,443.43 $3,442.06 0
09:52 AM $3,443.19 Up $0.48 $3,444.16 $3,442.76 0
09:51 AM $3,442.71 Up $1.05 $3,442.87 $3,441.65 0
09:50 AM $3,441.66 Up $0.41 $3,441.69 $3,439.95 0
09:49 AM $3,441.25 Down $ -0.95 $3,442.54 $3,441.04 0
09:48 AM $3,442.20 Up $0.05 $3,444.20 $3,441.96 0
09:47 AM $3,442.15 Down $ -0.27 $3,443.10 $3,442.06 0
09:46 AM $3,442.42 Down $ -1.35 $3,443.66 $3,441.79 0
09:45 AM $3,443.77 Down $ -1.90 $3,446.40 $3,443.77 0
09:44 AM $3,445.67 Up $2.86 $3,445.67 $3,442.84 0
09:43 AM $3,442.81 Up $1.63 $3,442.81 $3,440.75 0
09:42 AM $3,441.18 Up $0.37 $3,441.47 $3,439.83 0
09:41 AM $3,440.81 Up $1.00 $3,441.71 $3,439.65 0
09:40 AM $3,439.81 Down $ -0.09 $3,441.96 $3,439.71 0
09:39 AM $3,439.90 Down $ -3.71 $3,443.44 $3,439.06 0
09:38 AM $3,443.61 Down $ -1.08 $3,445.15 $3,443.24 0
09:37 AM $3,444.69 Up $0.55 $3,444.80 $3,443.49 0
09:36 AM $3,444.14 Up $0.22 $3,444.56 $3,443.39 0
09:35 AM $3,443.92 Down $ -0.66 $3,445.11 $3,443.22 0
09:34 AM $3,444.58 Down $ -0.33 $3,445.43 $3,444.28 0
09:33 AM $3,444.91 Up $0.02 $3,446.31 $3,444.91 0
09:32 AM $3,444.89 Up $0.31 $3,445.09 $3,444.00 0
09:31 AM $3,444.58 Up $1.52 $3,445.53 $3,442.99 0
09:30 AM $3,443.06 Up $7.50 $3,443.19 $3,438.50 0
Previous close $3,435.56

One month history

Date Closing Opening High Low Volume
22/10/2020 $3,453.49 $3,439.52 $3,460.53 $3,438.80 0
21/10/2020 $3,435.56 $3,436.77 $3,458.55 $3,435.07 0
20/10/2020 $3,443.12 $3,459.40 $3,476.93 $3,436.45 0
19/10/2020 $3,426.92 $3,470.79 $3,472.07 $3,419.93 0
16/10/2020 $3,483.81 $3,498.92 $3,507.74 $3,480.45 0
15/10/2020 $3,483.34 $3,467.47 $3,489.08 $3,466.71 0
14/10/2020 $3,488.67 $3,488.87 $3,501.64 $3,481.27 0
13/10/2020 $3,511.93 $3,522.90 $3,525.75 $3,500.86 0
12/10/2020 $3,534.22 $3,538.08 $3,549.85 $3,530.75 0
09/10/2020 $3,477.13 $3,476.07 $3,478.74 $3,469.73 0
08/10/2020 $3,446.83 $3,442.24 $3,447.28 $3,437.37 0
07/10/2020 $3,419.45 $3,406.02 $3,426.26 $3,406.01 0
06/10/2020 $3,360.95 $3,413.17 $3,431.56 $3,354.54 0
05/10/2020 $3,408.63 $3,396.50 $3,409.57 $3,385.60 0
02/10/2020 $3,348.44 $3,364.97 $3,368.84 $3,347.71 0
01/10/2020 $3,380.80 $3,382.33 $3,386.96 $3,361.39 0
30/09/2020 $3,363.00 $3,381.53 $3,393.56 $3,340.48 0
29/09/2020 $3,335.47 $3,337.75 $3,349.44 $3,327.54 0
28/09/2020 $3,351.60 $3,353.33 $3,360.74 $3,347.56 0
25/09/2020 $3,298.46 $3,268.38 $3,306.88 $3,265.95 0
24/09/2020 $3,246.59 $3,261.97 $3,278.70 $3,229.92 0
23/09/2020 $3,236.92 $3,298.16 $3,298.41 $3,232.57 0
22/09/2020 $3,315.57 $3,284.57 $3,320.31 $3,283.80 0
21/09/2020 $3,281.06 $3,244.11 $3,281.54 $3,233.72 0
18/09/2020 $3,319.47 $3,320.38 $3,327.36 $3,292.40 0
17/09/2020 $3,357.01 $3,343.04 $3,357.95 $3,329.19 0
16/09/2020 $3,385.49 $3,410.63 $3,428.92 $3,384.45 0
15/09/2020 $3,401.20 $3,415.87 $3,418.34 $3,389.25 0
14/09/2020 $3,383.54 $3,394.40 $3,396.88 $3,374.52 0
11/09/2020 $3,340.97 $3,331.28 $3,352.86 $3,310.47 0
Graphs are not available, please refer to the detailed table