Haut de la page

S&P 500 Index

2,976.61 Down -18.50 (-0.62 %)

Delayed : 2019/07/19 17:08:28

  • Previous close $2,995.11
  • Opening $3,004.26
  • Price Bid $2,940.45
  • Price Ask $2,940.45
  • Size Bid N/A
  • Size Ask N/A
  • Today High $3,006.02
  • Today Low $2,975.86
  • 52 Weeks High $3,017.80
  • 52 Weeks Low $2,346.58
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,976.74 Down $ -0.12 $2,976.86 $2,976.74 0
03:59 PM $2,976.86 Down $ -1.76 $2,979.17 $2,975.86 0
03:58 PM $2,978.62 Up $0.37 $2,979.58 $2,978.19 0
03:57 PM $2,978.25 Down $ -0.05 $2,979.06 $2,978.14 0
03:56 PM $2,978.30 Down $ -1.23 $2,980.03 $2,978.30 0
03:55 PM $2,979.53 Down $ -2.84 $2,981.24 $2,979.46 0
03:54 PM $2,982.37 Up $0.31 $2,982.37 $2,981.73 0
03:53 PM $2,982.06 Up $0.19 $2,982.30 $2,981.69 0
03:52 PM $2,981.87 Up $0.46 $2,981.94 $2,981.11 0
03:51 PM $2,981.41 Up $0.97 $2,981.79 $2,980.41 0
03:50 PM $2,980.44 Down $ -0.34 $2,981.19 $2,980.44 0
03:49 PM $2,980.78 Down $ -1.06 $2,981.80 $2,980.59 0
03:48 PM $2,981.84 Down $ -0.60 $2,982.55 $2,981.64 0
03:47 PM $2,982.44 Down $ -1.19 $2,983.66 $2,982.44 0
03:46 PM $2,983.63 Down $ -1.34 $2,985.06 $2,983.63 0
03:45 PM $2,984.97 Down $ -2.31 $2,987.32 $2,984.97 0
03:44 PM $2,987.28 Up $1.65 $2,987.37 $2,985.65 0
03:43 PM $2,985.63 Up $0.49 $2,985.63 $2,984.90 0
03:42 PM $2,985.14 Down $ -0.79 $2,985.99 $2,985.14 0
03:41 PM $2,985.93 Up $1.50 $2,986.18 $2,984.44 0
03:40 PM $2,984.43 Down $ -0.36 $2,984.80 $2,984.18 0
03:39 PM $2,984.79 Up $0.70 $2,984.79 $2,983.96 0
03:38 PM $2,984.09 Down $ -0.26 $2,984.25 $2,983.76 0
03:37 PM $2,984.35 Down $ -0.09 $2,984.70 $2,984.10 0
03:36 PM $2,984.44 Down $ -0.13 $2,984.62 $2,984.08 0
03:35 PM $2,984.57 Up $0.24 $2,984.93 $2,984.29 0
03:34 PM $2,984.33 Down $ -0.77 $2,984.97 $2,984.32 0
03:33 PM $2,985.10 Up $1.48 $2,985.33 $2,983.62 0
03:32 PM $2,983.62 Down $ -0.40 $2,983.90 $2,983.21 0
03:31 PM $2,984.02 Down $ -1.72 $2,985.76 $2,984.02 0
03:30 PM $2,985.74 Up $1.87 $2,985.99 $2,983.88 0
03:29 PM $2,983.87 Up $0.05 $2,983.94 $2,983.69 0
03:28 PM $2,983.82 Down $ -0.08 $2,984.14 $2,983.82 0
03:27 PM $2,983.90 Up $0.38 $2,983.94 $2,983.01 0
03:26 PM $2,983.52 Down $ -0.68 $2,984.41 $2,983.52 0
03:25 PM $2,984.20 Up $1.20 $2,984.20 $2,983.01 0
03:24 PM $2,983.00 Down $ -0.02 $2,983.11 $2,982.34 0
03:23 PM $2,983.02 Up $2.27 $2,983.02 $2,980.74 0
03:22 PM $2,980.75 Down $ -0.43 $2,981.50 $2,979.48 0
03:21 PM $2,981.18 Up $0.17 $2,981.20 $2,979.71 0
03:20 PM $2,981.01 Down $ -1.71 $2,982.70 $2,980.97 0
03:19 PM $2,982.72 Up $0.04 $2,982.72 $2,982.23 0
03:18 PM $2,982.68 Up $0.17 $2,982.91 $2,982.21 0
03:17 PM $2,982.51 Down $ -0.97 $2,983.47 $2,982.50 0
03:16 PM $2,983.48 Down $ -1.18 $2,984.66 $2,983.41 0
03:15 PM $2,984.66 Up $0.65 $2,985.01 $2,983.87 0
03:14 PM $2,984.01 Up $0.20 $2,984.17 $2,983.70 0
03:13 PM $2,983.81 Down $ -0.58 $2,984.50 $2,983.13 0
03:12 PM $2,984.39 Up $0.38 $2,984.39 $2,983.15 0
03:11 PM $2,984.01 Down $ -0.57 $2,984.54 $2,983.80 0
03:10 PM $2,984.58 Down $ -0.29 $2,985.31 $2,984.58 0
03:09 PM $2,984.87 Down $ -0.53 $2,985.46 $2,984.87 0
03:08 PM $2,985.40 Up $0.61 $2,985.42 $2,984.82 0
03:07 PM $2,984.79 Down $ -0.24 $2,985.20 $2,984.47 0
03:06 PM $2,985.03 Down $ -0.25 $2,985.54 $2,985.03 0
03:05 PM $2,985.28 Up $1.05 $2,985.32 $2,983.72 0
03:04 PM $2,984.23 Down $ -2.25 $2,986.48 $2,984.18 0
03:03 PM $2,986.48 Up $0.61 $2,987.56 $2,985.93 0
03:02 PM $2,985.87 Down $ -0.37 $2,986.22 $2,985.27 0
03:01 PM $2,986.24 Down $ -1.79 $2,988.07 $2,986.24 0
03:00 PM $2,988.03 Down $ -0.84 $2,988.88 $2,987.05 0
02:59 PM $2,988.87 Up $0.81 $2,989.55 $2,988.00 0
02:58 PM $2,988.06 Down $ -0.02 $2,988.33 $2,988.01 0
02:57 PM $2,988.08 Up $0.84 $2,988.35 $2,987.21 0
02:56 PM $2,987.24 Down $ -1.14 $2,988.53 $2,987.04 0
02:55 PM $2,988.38 Up $0.00 $2,988.43 $2,988.34 0
02:54 PM $2,988.38 Down $ -0.64 $2,989.02 $2,988.36 0
02:53 PM $2,989.02 Down $ -0.17 $2,989.21 $2,988.83 0
02:52 PM $2,989.19 Down $ -0.28 $2,989.55 $2,989.19 0
02:51 PM $2,989.47 Up $0.45 $2,989.70 $2,989.05 0
02:50 PM $2,989.02 Up $0.21 $2,989.02 $2,988.27 0
02:49 PM $2,988.81 Up $0.67 $2,988.81 $2,988.07 0
02:48 PM $2,988.14 Down $ -0.25 $2,988.39 $2,988.13 0
02:47 PM $2,988.39 Up $1.21 $2,988.39 $2,987.15 0
02:46 PM $2,987.18 Down $ -0.17 $2,987.54 $2,987.12 0
02:45 PM $2,987.35 Down $ -0.56 $2,987.91 $2,987.22 0
02:44 PM $2,987.91 Down $ -0.41 $2,988.61 $2,987.50 0
02:43 PM $2,988.32 Down $ -0.30 $2,988.68 $2,988.18 0
02:42 PM $2,988.62 Up $0.47 $2,988.73 $2,988.07 0
02:41 PM $2,988.15 Down $ -0.10 $2,988.24 $2,987.85 0
02:40 PM $2,988.25 Up $1.26 $2,988.36 $2,986.99 0
02:39 PM $2,986.99 Up $1.13 $2,987.03 $2,985.58 0
02:38 PM $2,985.86 Down $ -0.41 $2,986.32 $2,985.86 0
02:37 PM $2,986.27 Down $ -0.03 $2,986.78 $2,986.10 0
02:36 PM $2,986.30 Down $ -1.65 $2,987.70 $2,986.30 0
02:35 PM $2,987.95 Up $0.45 $2,987.96 $2,987.36 0
02:34 PM $2,987.50 Up $0.18 $2,987.73 $2,987.28 0
02:33 PM $2,987.32 Down $ -0.56 $2,987.88 $2,987.25 0
02:32 PM $2,987.88 Down $ -2.08 $2,990.04 $2,987.88 0
02:31 PM $2,989.96 Up $0.49 $2,990.69 $2,989.42 0
02:30 PM $2,989.47 Up $1.20 $2,989.84 $2,988.27 0
02:29 PM $2,988.27 Down $ -0.05 $2,988.59 $2,988.16 0
02:28 PM $2,988.32 Down $ -0.28 $2,988.52 $2,988.20 0
02:27 PM $2,988.60 Down $ -1.39 $2,990.19 $2,988.60 0
02:26 PM $2,989.99 Up $0.19 $2,990.02 $2,989.67 0
02:25 PM $2,989.80 Down $ -0.31 $2,990.82 $2,989.80 0
02:24 PM $2,990.11 Down $ -1.09 $2,991.21 $2,990.05 0
02:23 PM $2,991.20 Down $ -1.21 $2,992.40 $2,990.80 0
02:22 PM $2,992.41 Down $ -0.34 $2,992.86 $2,992.31 0
02:21 PM $2,992.75 Up $1.17 $2,992.76 $2,991.52 0
02:20 PM $2,991.58 Up $1.00 $2,991.59 $2,990.42 0
02:19 PM $2,990.58 Down $ -0.24 $2,991.08 $2,990.57 0
02:18 PM $2,990.82 Down $ -0.24 $2,991.05 $2,990.09 0
02:17 PM $2,991.06 Up $0.12 $2,991.58 $2,990.94 0
02:16 PM $2,990.94 Up $0.05 $2,991.28 $2,990.08 0
02:15 PM $2,990.89 Down $ -0.92 $2,992.23 $2,990.62 0
02:14 PM $2,991.81 Down $ -0.52 $2,992.26 $2,991.37 0
02:13 PM $2,992.33 Down $ -1.09 $2,993.49 $2,992.33 0
02:12 PM $2,993.42 Up $0.70 $2,993.46 $2,992.80 0
02:11 PM $2,992.72 Up $2.14 $2,992.72 $2,990.48 0
02:10 PM $2,990.58 Down $ -1.74 $2,992.27 $2,990.58 0
02:09 PM $2,992.32 Down $ -2.97 $2,995.28 $2,992.26 0
02:08 PM $2,995.29 Down $ -0.39 $2,995.91 $2,995.24 0
02:07 PM $2,995.68 Down $ -0.14 $2,995.86 $2,995.34 0
02:06 PM $2,995.82 Down $ -0.64 $2,996.56 $2,995.82 0
02:05 PM $2,996.46 Down $ -0.39 $2,997.12 $2,996.46 0
02:04 PM $2,996.85 Down $ -1.00 $2,997.85 $2,996.71 0
02:03 PM $2,997.85 Down $ -0.25 $2,998.19 $2,997.76 0
02:02 PM $2,998.10 Up $0.69 $2,998.11 $2,997.03 0
02:01 PM $2,997.41 Up $0.41 $2,997.41 $2,996.86 0
02:00 PM $2,997.00 Up $1.08 $2,997.00 $2,995.90 0
01:59 PM $2,995.92 Up $0.94 $2,995.92 $2,994.99 0
01:58 PM $2,994.98 Up $0.52 $2,995.06 $2,994.07 0
01:57 PM $2,994.46 Up $0.05 $2,994.53 $2,994.35 0
01:56 PM $2,994.41 Down $ -0.50 $2,995.15 $2,994.23 0
01:55 PM $2,994.91 Down $ -1.36 $2,996.30 $2,994.91 0
01:54 PM $2,996.27 Up $0.08 $2,996.43 $2,996.24 0
01:53 PM $2,996.19 Down $ -0.06 $2,996.69 $2,996.16 0
01:52 PM $2,996.25 Down $ -0.53 $2,996.85 $2,996.25 0
01:51 PM $2,996.78 Up $1.14 $2,996.79 $2,995.61 0
01:50 PM $2,995.64 Down $ -0.04 $2,995.67 $2,995.52 0
01:49 PM $2,995.68 Up $0.34 $2,995.78 $2,995.27 0
01:48 PM $2,995.34 Up $0.45 $2,995.36 $2,994.89 0
01:47 PM $2,994.89 Up $0.31 $2,994.92 $2,994.57 0
01:46 PM $2,994.58 Down $ -0.12 $2,994.77 $2,994.43 0
01:45 PM $2,994.70 Up $0.25 $2,994.93 $2,994.46 0
01:44 PM $2,994.45 Up $0.06 $2,994.64 $2,994.40 0
01:43 PM $2,994.39 Up $0.39 $2,994.45 $2,993.93 0
01:42 PM $2,994.00 Down $ -0.06 $2,994.17 $2,993.88 0
01:41 PM $2,994.06 Up $0.22 $2,994.06 $2,993.46 0
01:40 PM $2,993.84 Down $ -0.17 $2,994.06 $2,993.75 0
01:39 PM $2,994.01 Down $ -0.35 $2,994.40 $2,993.95 0
01:38 PM $2,994.36 Down $ -0.83 $2,995.20 $2,994.36 0
01:37 PM $2,995.19 Down $ -0.04 $2,995.34 $2,995.16 0
01:36 PM $2,995.23 Down $ -0.14 $2,995.49 $2,995.11 0
01:35 PM $2,995.37 Down $ -0.53 $2,995.89 $2,995.35 0
01:34 PM $2,995.90 Down $ -0.40 $2,996.20 $2,995.90 0
01:33 PM $2,996.30 Down $ -0.28 $2,996.66 $2,996.30 0
01:32 PM $2,996.58 Up $0.96 $2,996.58 $2,995.42 0
01:31 PM $2,995.62 Down $ -0.51 $2,996.14 $2,995.62 0
01:30 PM $2,996.13 Down $ -0.30 $2,996.44 $2,996.08 0
01:29 PM $2,996.43 Down $ -0.29 $2,996.71 $2,996.43 0
01:28 PM $2,996.72 Up $0.04 $2,996.72 $2,996.54 0
01:27 PM $2,996.68 Up $0.13 $2,996.79 $2,996.56 0
01:26 PM $2,996.55 Down $ -0.18 $2,996.76 $2,996.52 0
01:25 PM $2,996.73 Up $0.56 $2,996.75 $2,996.18 0
01:24 PM $2,996.17 Down $ -0.18 $2,996.50 $2,996.17 0
01:23 PM $2,996.35 Down $ -0.10 $2,996.45 $2,996.29 0
01:22 PM $2,996.45 Down $ -0.23 $2,996.65 $2,996.32 0
01:21 PM $2,996.68 Up $0.14 $2,996.70 $2,996.54 0
01:20 PM $2,996.54 Up $0.17 $2,996.54 $2,996.22 0
01:19 PM $2,996.37 Down $ -0.47 $2,996.90 $2,996.33 0
01:18 PM $2,996.84 Down $ -0.33 $2,997.29 $2,996.75 0
01:17 PM $2,997.17 Up $0.09 $2,997.27 $2,997.05 0
01:16 PM $2,997.08 Up $0.28 $2,997.09 $2,996.70 0
01:15 PM $2,996.80 Down $ -0.30 $2,997.11 $2,996.65 0
01:14 PM $2,997.10 Up $0.01 $2,997.13 $2,996.99 0
01:13 PM $2,997.09 Down $ -0.20 $2,997.28 $2,996.96 0
01:12 PM $2,997.29 Down $ -0.10 $2,997.43 $2,997.24 0
01:11 PM $2,997.39 Up $0.19 $2,997.49 $2,997.06 0
01:10 PM $2,997.20 Up $0.08 $2,997.33 $2,997.12 0
01:09 PM $2,997.12 Up $0.19 $2,997.12 $2,996.70 0
01:08 PM $2,996.93 Down $ -0.69 $2,997.64 $2,996.93 0
01:07 PM $2,997.62 Down $ -0.53 $2,998.19 $2,997.57 0
01:06 PM $2,998.15 Up $0.39 $2,998.20 $2,997.76 0
01:05 PM $2,997.76 Up $0.36 $2,997.77 $2,997.38 0
01:04 PM $2,997.40 Down $ -0.60 $2,998.23 $2,997.40 0
01:03 PM $2,998.00 Down $ -0.19 $2,998.18 $2,997.85 0
01:02 PM $2,998.19 Down $ -0.04 $2,998.28 $2,998.04 0
01:01 PM $2,998.23 Down $ -0.78 $2,999.03 $2,998.10 0
01:00 PM $2,999.01 Down $ -0.14 $2,999.33 $2,998.87 0
12:59 PM $2,999.15 Down $ -0.02 $2,999.21 $2,998.79 0
12:58 PM $2,999.17 Down $ -0.01 $2,999.33 $2,999.11 0
12:57 PM $2,999.18 Up $0.11 $2,999.39 $2,999.01 0
12:56 PM $2,999.07 Down $ -0.69 $2,999.85 $2,999.07 0
12:55 PM $2,999.76 Up $0.12 $2,999.78 $2,999.49 0
12:54 PM $2,999.64 Down $ -0.01 $2,999.82 $2,999.60 0
12:53 PM $2,999.65 Down $ -0.11 $2,999.81 $2,999.64 0
12:52 PM $2,999.76 Down $ -0.24 $2,999.99 $2,999.67 0
12:51 PM $3,000.00 Up $1.07 $3,000.00 $2,998.96 0
12:50 PM $2,998.93 Down $ -0.04 $2,999.14 $2,998.81 0
12:49 PM $2,998.97 Up $0.68 $2,999.07 $2,998.31 0
12:48 PM $2,998.29 Up $0.14 $2,998.29 $2,998.11 0
12:47 PM $2,998.15 Up $0.11 $2,998.18 $2,998.06 0
12:46 PM $2,998.04 Down $ -0.28 $2,998.35 $2,997.98 0
12:45 PM $2,998.32 Down $ -0.13 $2,998.46 $2,997.92 0
12:44 PM $2,998.45 Down $ -0.38 $2,998.97 $2,998.30 0
12:43 PM $2,998.83 Up $0.11 $2,999.33 $2,998.74 0
12:42 PM $2,998.72 Up $0.59 $2,998.72 $2,997.98 0
12:41 PM $2,998.13 Up $0.04 $2,998.26 $2,998.06 0
12:40 PM $2,998.09 Down $ -0.60 $2,998.87 $2,998.01 0
12:39 PM $2,998.69 Up $0.14 $2,998.72 $2,998.51 0
12:38 PM $2,998.55 Down $ -0.06 $2,998.97 $2,998.55 0
12:37 PM $2,998.61 Up $0.33 $2,998.66 $2,998.23 0
12:36 PM $2,998.28 Up $0.00 $2,998.43 $2,998.26 0
12:35 PM $2,998.28 Down $ -0.08 $2,998.38 $2,998.07 0
12:34 PM $2,998.36 Up $0.02 $2,998.44 $2,998.19 0
12:33 PM $2,998.34 Down $ -0.18 $2,998.59 $2,998.28 0
12:32 PM $2,998.52 Up $0.50 $2,998.55 $2,998.02 0
12:31 PM $2,998.02 Down $ -0.17 $2,998.29 $2,998.00 0
12:30 PM $2,998.19 Up $0.12 $2,998.19 $2,998.00 0
12:29 PM $2,998.07 Up $0.25 $2,998.14 $2,997.80 0
12:28 PM $2,997.82 Down $ -0.02 $2,997.92 $2,997.58 0
12:27 PM $2,997.84 Up $0.18 $2,998.04 $2,997.60 0
12:26 PM $2,997.66 Up $1.15 $2,997.70 $2,996.47 0
12:25 PM $2,996.51 Up $1.00 $2,996.51 $2,995.51 0
12:24 PM $2,995.51 Down $ -0.36 $2,995.88 $2,995.30 0
12:23 PM $2,995.87 Down $ -0.21 $2,996.17 $2,995.79 0
12:22 PM $2,996.08 Down $ -0.38 $2,996.54 $2,996.06 0
12:21 PM $2,996.46 Down $ -0.19 $2,996.76 $2,996.35 0
12:20 PM $2,996.65 Down $ -0.33 $2,996.92 $2,996.62 0
12:19 PM $2,996.98 Up $0.31 $2,997.15 $2,996.67 0
12:18 PM $2,996.67 Down $ -0.04 $2,996.77 $2,996.55 0
12:17 PM $2,996.71 Down $ -0.50 $2,997.52 $2,996.70 0
12:16 PM $2,997.21 Down $ -0.46 $2,997.69 $2,997.12 0
12:15 PM $2,997.67 Up $0.09 $2,997.76 $2,997.24 0
12:14 PM $2,997.58 Up $0.12 $2,997.62 $2,997.38 0
12:13 PM $2,997.46 Up $0.40 $2,997.51 $2,997.08 0
12:12 PM $2,997.06 Up $0.42 $2,997.07 $2,996.67 0
12:11 PM $2,996.64 Down $ -0.59 $2,997.20 $2,996.64 0
12:10 PM $2,997.23 Up $0.30 $2,997.43 $2,996.94 0
12:09 PM $2,996.93 Up $0.22 $2,996.95 $2,996.52 0
12:08 PM $2,996.71 Up $0.94 $2,996.93 $2,995.72 0
12:07 PM $2,995.77 Up $0.38 $2,995.78 $2,995.31 0
12:06 PM $2,995.39 Down $ -0.03 $2,995.57 $2,995.28 0
12:05 PM $2,995.42 Up $0.08 $2,995.42 $2,994.92 0
12:04 PM $2,995.34 Up $0.14 $2,995.45 $2,995.14 0
12:03 PM $2,995.20 Up $0.54 $2,995.23 $2,994.61 0
12:02 PM $2,994.66 Up $0.22 $2,994.67 $2,994.21 0
12:01 PM $2,994.44 Up $0.56 $2,994.47 $2,993.76 0
12:00 PM $2,993.88 Up $0.39 $2,993.88 $2,993.49 0
11:59 AM $2,993.49 Down $ -0.02 $2,993.60 $2,993.21 0
11:58 AM $2,993.51 Up $0.69 $2,993.51 $2,992.82 0
11:57 AM $2,992.82 Down $ -0.23 $2,993.17 $2,992.79 0
11:56 AM $2,993.05 Up $0.48 $2,993.05 $2,992.46 0
11:55 AM $2,992.57 Up $0.02 $2,992.62 $2,992.15 0
11:54 AM $2,992.55 Up $0.53 $2,992.70 $2,992.06 0
11:53 AM $2,992.02 Up $0.24 $2,992.02 $2,991.63 0
11:52 AM $2,991.78 Down $ -0.35 $2,992.51 $2,991.71 0
11:51 AM $2,992.13 Down $ -0.68 $2,992.76 $2,991.98 0
11:50 AM $2,992.81 Up $0.53 $2,993.06 $2,992.29 0
11:49 AM $2,992.28 Up $1.18 $2,992.28 $2,990.98 0
11:48 AM $2,991.10 Down $ -0.10 $2,991.20 $2,990.86 0
11:47 AM $2,991.20 Down $ -0.21 $2,991.85 $2,991.14 0
11:46 AM $2,991.41 Up $0.05 $2,991.74 $2,991.21 0
11:45 AM $2,991.36 Down $ -0.84 $2,992.23 $2,991.36 0
11:44 AM $2,992.20 Down $ -0.21 $2,992.52 $2,992.02 0
11:43 AM $2,992.41 Down $ -0.32 $2,992.79 $2,992.31 0
11:42 AM $2,992.73 Up $0.06 $2,993.19 $2,992.30 0
11:41 AM $2,992.67 Up $0.88 $2,992.68 $2,991.75 0
11:40 AM $2,991.79 Down $ -2.45 $2,994.18 $2,991.60 0
11:39 AM $2,994.24 Down $ -1.42 $2,995.66 $2,994.03 0
11:38 AM $2,995.66 Down $ -0.51 $2,996.42 $2,995.66 0
11:37 AM $2,996.17 Down $ -0.14 $2,996.59 $2,996.00 0
11:36 AM $2,996.31 Down $ -0.79 $2,997.08 $2,996.21 0
11:35 AM $2,997.10 Down $ -0.53 $2,997.83 $2,997.10 0
11:34 AM $2,997.63 Down $ -0.28 $2,997.99 $2,997.38 0
11:33 AM $2,997.91 Up $0.22 $2,997.91 $2,997.50 0
11:32 AM $2,997.69 Up $0.04 $2,997.69 $2,997.28 0
11:31 AM $2,997.65 Down $ -0.45 $2,998.10 $2,997.29 0
11:30 AM $2,998.10 Up $0.84 $2,998.18 $2,997.25 0
11:29 AM $2,997.26 Up $0.11 $2,997.63 $2,997.08 0
11:28 AM $2,997.15 Down $ -0.57 $2,997.81 $2,997.15 0
11:27 AM $2,997.72 Down $ -0.62 $2,998.33 $2,997.63 0
11:26 AM $2,998.34 Up $0.01 $2,998.45 $2,998.16 0
11:25 AM $2,998.33 Down $ -0.91 $2,999.24 $2,998.33 0
11:24 AM $2,999.24 Up $0.11 $2,999.55 $2,999.13 0
11:23 AM $2,999.13 Up $0.87 $2,999.13 $2,998.15 0
11:22 AM $2,998.26 Down $ -0.64 $2,998.89 $2,997.85 0
11:21 AM $2,998.90 Down $ -0.36 $2,999.30 $2,998.89 0
11:20 AM $2,999.26 Down $ -0.18 $2,999.64 $2,999.24 0
11:19 AM $2,999.44 Down $ -0.22 $2,999.72 $2,999.28 0
11:18 AM $2,999.66 Up $0.06 $3,000.09 $2,999.34 0
11:17 AM $2,999.60 Up $0.14 $3,000.09 $2,999.41 0
11:16 AM $2,999.46 Down $ -0.12 $2,999.66 $2,999.32 0
11:15 AM $2,999.58 Down $ -0.41 $3,000.00 $2,999.42 0
11:14 AM $2,999.99 Up $0.02 $3,000.93 $2,999.90 0
11:13 AM $2,999.97 Up $0.93 $3,000.00 $2,999.02 0
11:12 AM $2,999.04 Up $0.07 $2,999.40 $2,998.97 0
11:11 AM $2,998.97 Up $0.30 $2,999.09 $2,998.70 0
11:10 AM $2,998.67 Down $ -0.23 $2,998.94 $2,998.40 0
11:09 AM $2,998.90 Down $ -0.02 $2,998.95 $2,998.54 0
11:08 AM $2,998.92 Down $ -0.08 $2,999.05 $2,998.76 0
11:07 AM $2,999.00 Up $0.66 $2,999.00 $2,998.30 0
11:06 AM $2,998.34 Up $1.18 $2,998.46 $2,997.18 0
11:05 AM $2,997.16 Down $ -0.68 $2,997.85 $2,996.89 0
11:04 AM $2,997.84 Up $0.33 $2,998.01 $2,997.45 0
11:03 AM $2,997.51 Down $ -0.39 $2,997.97 $2,997.46 0
11:02 AM $2,997.90 Down $ -0.55 $2,998.66 $2,997.90 0
11:01 AM $2,998.45 Up $0.72 $2,998.45 $2,997.69 0
11:00 AM $2,997.73 Up $0.09 $2,997.74 $2,996.90 0
10:59 AM $2,997.64 Down $ -1.01 $2,998.75 $2,997.61 0
10:58 AM $2,998.65 Up $1.62 $2,998.65 $2,997.11 0
10:57 AM $2,997.03 Up $0.74 $2,997.06 $2,996.30 0
10:56 AM $2,996.29 Up $1.03 $2,996.35 $2,995.23 0
10:55 AM $2,995.26 Down $ -0.38 $2,995.65 $2,995.18 0
10:54 AM $2,995.64 Down $ -0.30 $2,995.94 $2,995.49 0
10:53 AM $2,995.94 Down $ -0.18 $2,996.06 $2,995.64 0
10:52 AM $2,996.12 Up $0.42 $2,996.44 $2,995.68 0
10:51 AM $2,995.70 Down $ -0.77 $2,996.30 $2,995.68 0
10:50 AM $2,996.47 Down $ -0.07 $2,997.00 $2,996.44 0
10:49 AM $2,996.54 Down $ -0.95 $2,997.50 $2,996.40 0
10:48 AM $2,997.49 Down $ -0.60 $2,998.07 $2,997.49 0
10:47 AM $2,998.09 Up $0.48 $2,998.11 $2,997.65 0
10:46 AM $2,997.61 Down $ -1.11 $2,998.72 $2,997.49 0
10:45 AM $2,998.72 Down $ -0.30 $2,999.24 $2,998.70 0
10:44 AM $2,999.02 Up $0.76 $2,999.33 $2,998.22 0
10:43 AM $2,998.26 Down $ -1.51 $2,999.78 $2,998.26 0
10:42 AM $2,999.77 Up $0.59 $2,999.80 $2,998.88 0
10:41 AM $2,999.18 Up $0.44 $2,999.18 $2,998.52 0
10:40 AM $2,998.74 Down $ -0.55 $2,999.40 $2,998.74 0
10:39 AM $2,999.29 Up $0.58 $2,999.93 $2,998.71 0
10:38 AM $2,998.71 Down $ -0.62 $2,999.42 $2,998.46 0
10:37 AM $2,999.33 Down $ -0.61 $3,000.07 $2,999.33 0
10:36 AM $2,999.94 Up $0.98 $3,000.19 $2,999.01 0
10:35 AM $2,998.96 Down $ -0.21 $2,999.47 $2,998.78 0
10:34 AM $2,999.17 Down $ -1.24 $3,000.42 $2,999.11 0
10:33 AM $3,000.41 Down $ -1.28 $3,001.67 $3,000.41 0
10:32 AM $3,001.69 Up $0.47 $3,001.72 $3,001.14 0
10:31 AM $3,001.22 Up $0.17 $3,001.56 $3,000.93 0
10:30 AM $3,001.05 Up $0.66 $3,001.14 $3,000.23 0
10:29 AM $3,000.39 Up $1.24 $3,000.51 $2,999.10 0
10:28 AM $2,999.15 Down $ -0.80 $2,999.76 $2,998.43 0
10:27 AM $2,999.95 Down $ -1.86 $3,001.85 $2,999.95 0
10:26 AM $3,001.81 Down $ -0.38 $3,002.55 $3,001.81 0
10:25 AM $3,002.19 Up $0.48 $3,002.19 $3,001.70 0
10:24 AM $3,001.71 Down $ -0.07 $3,001.94 $3,001.64 0
10:23 AM $3,001.78 Down $ -0.18 $3,001.95 $3,001.49 0
10:22 AM $3,001.96 Up $0.07 $3,001.96 $3,001.17 0
10:21 AM $3,001.89 Down $ -1.01 $3,002.81 $3,001.57 0
10:20 AM $3,002.90 Up $0.27 $3,003.38 $3,002.61 0
10:19 AM $3,002.63 Down $ -0.21 $3,002.91 $3,002.60 0
10:18 AM $3,002.84 Up $1.36 $3,002.97 $3,001.59 0
10:17 AM $3,001.48 Up $0.51 $3,001.49 $3,000.78 0
10:16 AM $3,000.97 Up $0.77 $3,001.00 $3,000.14 0
10:15 AM $3,000.20 Up $0.92 $3,000.27 $2,999.19 0
10:14 AM $2,999.28 Down $ -0.40 $3,000.00 $2,999.01 0
10:13 AM $2,999.68 Up $0.01 $3,000.05 $2,999.58 0
10:12 AM $2,999.67 Down $ -0.16 $2,999.86 $2,999.19 0
10:11 AM $2,999.83 Up $0.36 $2,999.87 $2,999.22 0
10:10 AM $2,999.47 Up $0.36 $2,999.77 $2,998.73 0
10:09 AM $2,999.11 Down $ -0.27 $2,999.61 $2,999.06 0
10:08 AM $2,999.38 Down $ -0.62 $3,000.39 $2,999.34 0
10:07 AM $3,000.00 Down $ -0.99 $3,001.06 $2,999.76 0
10:06 AM $3,000.99 Down $ -1.35 $3,002.36 $3,000.96 0
10:05 AM $3,002.34 Down $ -0.63 $3,003.10 $3,002.34 0
10:04 AM $3,002.97 Up $0.93 $3,002.98 $3,002.04 0
10:03 AM $3,002.04 Up $0.02 $3,002.20 $3,001.55 0
10:02 AM $3,002.02 Down $ -0.56 $3,002.98 $3,002.01 0
10:01 AM $3,002.58 Down $ -0.38 $3,003.23 $3,002.37 0
10:00 AM $3,002.96 Up $0.70 $3,003.24 $3,002.27 0
09:59 AM $3,002.26 Up $0.65 $3,002.28 $3,001.63 0
09:58 AM $3,001.61 Up $1.34 $3,001.61 $3,000.23 0
09:57 AM $3,000.27 Down $ -0.40 $3,000.91 $3,000.23 0
09:56 AM $3,000.67 Down $ -0.03 $3,000.86 $3,000.54 0
09:55 AM $3,000.70 Down $ -0.02 $3,001.03 $3,000.64 0
09:54 AM $3,000.72 Up $0.12 $3,000.84 $3,000.48 0
09:53 AM $3,000.60 Up $0.03 $3,001.16 $3,000.50 0
09:52 AM $3,000.57 Down $ -1.47 $3,002.00 $3,000.57 0
09:51 AM $3,002.04 Down $ -0.27 $3,002.56 $3,001.85 0
09:50 AM $3,002.31 Down $ -0.03 $3,002.79 $3,002.16 0
09:49 AM $3,002.34 Up $0.17 $3,002.44 $3,001.77 0
09:48 AM $3,002.17 Down $ -1.17 $3,003.39 $3,002.04 0
09:47 AM $3,003.34 Up $0.10 $3,003.54 $3,003.14 0
09:46 AM $3,003.24 Up $0.32 $3,003.45 $3,002.65 0
09:45 AM $3,002.92 Down $ -0.50 $3,003.49 $3,002.73 0
09:44 AM $3,003.42 Down $ -1.35 $3,004.81 $3,003.18 0
09:43 AM $3,004.77 Down $ -0.87 $3,005.69 $3,004.77 0
09:42 AM $3,005.64 Up $0.19 $3,006.02 $3,005.55 0
09:41 AM $3,005.45 Up $0.84 $3,005.45 $3,004.50 0
09:40 AM $3,004.61 Up $0.48 $3,004.61 $3,003.85 0
09:39 AM $3,004.13 Up $0.54 $3,004.13 $3,003.03 0
09:38 AM $3,003.59 Up $0.57 $3,003.67 $3,003.01 0
09:37 AM $3,003.02 Down $ -0.51 $3,003.74 $3,002.99 0
09:36 AM $3,003.53 Up $0.10 $3,003.83 $3,003.07 0
09:35 AM $3,003.43 Down $ -0.48 $3,004.17 $3,003.28 0
09:34 AM $3,003.91 Down $ -0.24 $3,004.31 $3,003.62 0
09:33 AM $3,004.15 Down $ -0.06 $3,004.83 $3,003.89 0
09:32 AM $3,004.21 Down $ -0.95 $3,005.32 $3,003.97 0
09:31 AM $3,005.16 Down $ -0.39 $3,005.76 $3,005.03 0
09:30 AM $3,005.55 Up $10.44 $3,006.02 $3,003.92 0
Previous close $2,995.11

One month history

Date Closing Opening High Low Volume
19/07/2019 $2,976.61 $2,999.15 $2,999.33 $2,975.86 0
18/07/2019 $2,995.11 $2,980.69 $2,998.28 $2,980.49 0
17/07/2019 $2,984.42 $2,995.92 $2,997.67 $2,984.25 0
16/07/2019 $3,004.04 $3,005.26 $3,009.53 $3,001.17 0
15/07/2019 $3,014.30 $3,009.57 $3,014.31 $3,008.92 0
12/07/2019 $3,013.77 $3,007.43 $3,013.92 $3,005.69 0
11/07/2019 $2,999.91 $3,000.12 $3,000.45 $2,988.80 0
10/07/2019 $2,993.07 $2,994.15 $2,999.02 $2,989.68 0
09/07/2019 $2,979.63 $2,974.04 $2,981.90 $2,972.44 0
08/07/2019 $2,975.95 $2,973.43 $2,978.52 $2,970.09 0
05/07/2019 $2,990.41 $2,984.71 $2,994.03 $2,983.09 0
03/07/2019 $2,995.82 $2,995.57 $2,995.82 $2,995.52 0
02/07/2019 $2,973.01 $2,959.72 $2,973.21 $2,958.09 0
01/07/2019 $2,964.33 $2,955.68 $2,966.35 $2,952.22 0
28/06/2019 $2,941.76 $2,938.70 $2,943.98 $2,931.13 0
27/06/2019 $2,924.92 $2,926.18 $2,929.30 $2,923.67 0
26/06/2019 $2,913.78 $2,924.22 $2,924.37 $2,912.99 0
25/06/2019 $2,917.38 $2,928.36 $2,933.62 $2,916.01 0
24/06/2019 $2,945.35 $2,950.74 $2,951.25 $2,944.05 0
21/06/2019 $2,950.46 $2,953.82 $2,958.08 $2,948.87 0
20/06/2019 $2,954.18 $2,941.71 $2,958.06 $2,940.86 0
19/06/2019 $2,926.46 $2,916.91 $2,931.74 $2,911.43 0
18/06/2019 $2,917.75 $2,920.50 $2,923.49 $2,914.89 0
17/06/2019 $2,889.67 $2,893.04 $2,896.51 $2,887.50 0
14/06/2019 $2,886.98 $2,884.63 $2,894.45 $2,882.69 0
13/06/2019 $2,891.64 $2,892.73 $2,894.25 $2,882.01 0
12/06/2019 $2,879.84 $2,880.71 $2,881.96 $2,876.79 0
11/06/2019 $2,885.72 $2,878.88 $2,891.16 $2,878.53 0
10/06/2019 $2,886.73 $2,894.79 $2,898.70 $2,885.51 0
07/06/2019 $2,873.34 $2,881.47 $2,882.33 $2,871.83 0
Graphs are not available, please refer to the detailed table