Haut de la page

S&P/TSX Composite Index

16,996.97 Up 0.00 (0.00 %)

Delayed : 2019/12/06 17:04:12

  • Previous close $16,996.97
  • Opening $16,937.43
  • Price Bid $16,970.63
  • Price Ask $16,970.63
  • Size Bid N/A
  • Size Ask N/A
  • Today High $17,023.28
  • Today Low $16,930.03
  • 52 Weeks High $17,120.90
  • 52 Weeks Low $13,776.88
  • Volume 183,338,431

Intraday history

Hour Last Change High Low Volume
04:00 PM $16,996.97 Up $3.25 $16,996.97 $16,996.97 0
03:59 PM $16,993.72 Down $ -0.12 $16,994.05 $16,993.72 0
03:58 PM $16,993.84 Up $1.06 $16,993.84 $16,992.95 0
03:57 PM $16,992.78 Down $ -1.76 $16,994.49 $16,992.78 0
03:56 PM $16,994.54 Down $ -0.36 $16,995.52 $16,994.43 0
03:55 PM $16,994.90 Down $ -1.40 $16,996.64 $16,994.90 0
03:54 PM $16,996.30 Down $ -0.32 $16,997.02 $16,995.95 0
03:53 PM $16,996.62 Down $ -0.58 $16,996.96 $16,996.00 0
03:52 PM $16,997.20 Down $ -2.58 $16,999.18 $16,997.20 0
03:51 PM $16,999.78 Down $ -0.92 $17,000.39 $16,999.56 0
03:50 PM $17,000.70 Up $0.89 $17,000.70 $16,999.65 0
03:49 PM $16,999.81 Down $ -1.87 $17,001.91 $16,999.81 0
03:48 PM $17,001.68 Down $ -0.82 $17,002.53 $17,001.68 0
03:47 PM $17,002.50 Down $ -0.23 $17,002.73 $17,002.19 0
03:46 PM $17,002.73 Up $0.43 $17,003.01 $17,002.17 0
03:45 PM $17,002.30 Down $ -1.07 $17,002.74 $17,002.30 0
03:44 PM $17,003.37 Down $ -0.33 $17,003.50 $17,002.88 0
03:43 PM $17,003.70 Down $ -1.93 $17,004.81 $17,003.70 0
03:42 PM $17,005.63 Down $ -0.42 $17,006.83 $17,005.63 0
03:41 PM $17,006.05 Up $0.94 $17,006.18 $17,005.84 0
03:40 PM $17,005.11 Up $5.76 $17,005.11 $17,003.53 0
03:39 PM $16,999.35 Up $0.53 $16,999.35 $16,998.09 0
03:38 PM $16,998.82 Up $6.28 $17,000.22 $16,992.00 0
03:37 PM $16,992.54 Up $1.25 $16,992.54 $16,991.06 0
03:36 PM $16,991.29 Down $ -2.58 $16,993.11 $16,991.29 0
03:35 PM $16,993.87 Up $0.61 $16,994.40 $16,993.87 0
03:34 PM $16,993.26 Down $ -1.12 $16,994.02 $16,993.26 0
03:33 PM $16,994.38 Up $1.06 $16,994.38 $16,993.60 0
03:32 PM $16,993.32 Down $ -0.67 $16,994.28 $16,993.32 0
03:31 PM $16,993.99 Up $1.67 $16,993.99 $16,992.38 0
03:30 PM $16,992.32 Down $ -0.30 $16,992.89 $16,992.06 0
03:29 PM $16,992.62 Down $ -0.23 $16,993.06 $16,992.62 0
03:28 PM $16,992.85 Down $ -2.52 $16,994.50 $16,992.85 0
03:27 PM $16,995.37 Down $ -0.50 $16,996.20 $16,995.37 0
03:26 PM $16,995.87 Up $1.39 $16,995.87 $16,994.75 0
03:25 PM $16,994.48 Down $ -0.86 $16,995.21 $16,994.24 0
03:24 PM $16,995.34 Down $ -1.29 $16,997.08 $16,995.34 0
03:23 PM $16,996.63 Up $2.46 $16,996.63 $16,994.53 0
03:22 PM $16,994.17 Up $2.08 $16,994.17 $16,992.92 0
03:21 PM $16,992.09 Down $ -1.62 $16,993.32 $16,992.09 0
03:20 PM $16,993.71 Down $ -0.29 $16,994.05 $16,993.58 0
03:19 PM $16,994.00 Up $0.10 $16,994.00 $16,993.43 0
03:18 PM $16,993.90 Up $0.48 $16,993.94 $16,992.44 0
03:17 PM $16,993.42 Up $1.14 $16,993.46 $16,992.60 0
03:16 PM $16,992.28 Down $ -0.40 $16,992.88 $16,992.28 0
03:15 PM $16,992.68 Down $ -0.40 $16,993.11 $16,992.68 0
03:14 PM $16,993.08 Up $0.84 $16,993.08 $16,992.21 0
03:13 PM $16,992.24 Down $ -0.27 $16,993.32 $16,992.24 0
03:12 PM $16,992.51 Down $ -1.15 $16,993.21 $16,992.51 0
03:11 PM $16,993.66 Down $ -0.52 $16,994.23 $16,993.66 0
03:10 PM $16,994.18 Up $1.04 $16,994.18 $16,992.87 0
03:09 PM $16,993.14 Up $0.39 $16,993.38 $16,993.14 0
03:08 PM $16,992.75 Up $0.20 $16,992.89 $16,992.56 0
03:07 PM $16,992.55 Up $0.06 $16,992.83 $16,992.55 0
03:06 PM $16,992.49 Down $ -0.25 $16,993.17 $16,992.49 0
03:05 PM $16,992.74 Down $ -0.64 $16,993.60 $16,992.74 0
03:04 PM $16,993.38 Up $0.25 $16,993.82 $16,993.35 0
03:03 PM $16,993.13 Up $0.21 $16,993.41 $16,992.77 0
03:02 PM $16,992.92 Down $ -1.28 $16,994.00 $16,992.92 0
03:01 PM $16,994.20 Down $ -0.62 $16,994.55 $16,993.96 0
03:00 PM $16,994.82 Down $ -0.53 $16,995.73 $16,994.82 0
02:59 PM $16,995.35 Up $0.12 $16,995.73 $16,995.17 0
02:58 PM $16,995.23 Down $ -0.19 $16,995.56 $16,995.23 0
02:57 PM $16,995.42 Up $1.23 $16,995.42 $16,994.60 0
02:56 PM $16,994.19 Up $0.68 $16,994.84 $16,994.19 0
02:55 PM $16,993.51 Down $ -1.29 $16,994.37 $16,992.69 0
02:54 PM $16,994.80 Up $0.11 $16,994.93 $16,994.46 0
02:53 PM $16,994.69 Up $0.44 $16,994.79 $16,994.30 0
02:52 PM $16,994.25 Down $ -0.66 $16,994.91 $16,994.25 0
02:51 PM $16,994.91 Up $1.73 $16,995.20 $16,993.97 0
02:50 PM $16,993.18 Down $ -1.63 $16,994.38 $16,993.18 0
02:49 PM $16,994.81 Down $ -0.48 $16,995.42 $16,994.81 0
02:48 PM $16,995.29 Up $0.47 $16,995.32 $16,994.88 0
02:47 PM $16,994.82 Up $0.09 $16,995.68 $16,994.82 0
02:46 PM $16,994.73 Down $ -0.09 $16,995.17 $16,994.73 0
02:45 PM $16,994.82 Down $ -1.03 $16,995.95 $16,994.82 0
02:44 PM $16,995.85 Down $ -0.05 $16,995.91 $16,995.73 0
02:43 PM $16,995.90 Down $ -0.84 $16,996.53 $16,995.90 0
02:42 PM $16,996.74 Down $ -0.23 $16,997.12 $16,996.74 0
02:41 PM $16,996.97 Down $ -0.64 $16,997.88 $16,996.97 0
02:40 PM $16,997.61 Up $0.30 $16,997.61 $16,997.06 0
02:39 PM $16,997.31 Up $0.05 $16,997.55 $16,996.39 0
02:38 PM $16,997.26 Up $2.53 $16,997.52 $16,995.19 0
02:37 PM $16,994.73 Down $ -0.23 $16,995.11 $16,994.15 0
02:36 PM $16,994.96 Down $ -0.16 $16,995.24 $16,994.64 0
02:35 PM $16,995.12 Down $ -1.31 $16,996.00 $16,995.12 0
02:34 PM $16,996.43 Down $ -0.26 $16,997.18 $16,996.43 0
02:33 PM $16,996.69 Down $ -1.67 $16,998.61 $16,996.69 0
02:32 PM $16,998.36 Down $ -0.07 $16,998.36 $16,998.01 0
02:31 PM $16,998.43 Up $0.02 $16,998.43 $16,998.09 0
02:30 PM $16,998.41 Down $ -1.35 $16,999.51 $16,998.22 0
02:29 PM $16,999.76 Up $0.20 $16,999.94 $16,999.31 0
02:28 PM $16,999.56 Up $0.17 $16,999.56 $16,999.03 0
02:27 PM $16,999.39 Down $ -0.57 $17,000.23 $16,999.39 0
02:26 PM $16,999.96 Up $2.21 $16,999.96 $16,998.29 0
02:25 PM $16,997.75 Up $1.79 $16,997.75 $16,996.16 0
02:24 PM $16,995.96 Down $ -0.17 $16,996.36 $16,995.50 0
02:23 PM $16,996.13 Up $2.13 $16,996.17 $16,994.81 0
02:22 PM $16,994.00 Up $0.23 $16,994.00 $16,993.57 0
02:21 PM $16,993.77 Up $1.79 $16,993.77 $16,992.78 0
02:20 PM $16,991.98 Down $ -0.80 $16,992.37 $16,991.98 0
02:19 PM $16,992.78 Down $ -2.36 $16,993.94 $16,992.78 0
02:18 PM $16,995.14 Down $ -0.85 $16,995.69 $16,995.14 0
02:17 PM $16,995.99 Down $ -1.79 $16,997.84 $16,995.99 0
02:16 PM $16,997.78 Down $ -0.24 $16,998.01 $16,997.54 0
02:15 PM $16,998.02 Down $ -0.59 $16,998.86 $16,998.02 0
02:14 PM $16,998.61 Up $0.56 $16,998.70 $16,998.43 0
02:13 PM $16,998.05 Up $0.93 $16,998.05 $16,996.85 0
02:12 PM $16,997.12 Down $ -1.32 $16,997.83 $16,997.12 0
02:11 PM $16,998.44 Down $ -0.43 $16,999.01 $16,998.44 0
02:10 PM $16,998.87 Down $ -0.24 $16,999.41 $16,998.87 0
02:09 PM $16,999.11 Up $0.55 $16,999.11 $16,998.63 0
02:08 PM $16,998.56 Up $0.75 $16,998.56 $16,997.50 0
02:07 PM $16,997.81 Up $0.24 $16,997.81 $16,997.31 0
02:06 PM $16,997.57 Down $ -0.88 $16,998.65 $16,997.57 0
02:05 PM $16,998.45 Down $ -0.17 $16,998.95 $16,998.24 0
02:04 PM $16,998.62 Up $0.55 $16,998.62 $16,998.06 0
02:03 PM $16,998.07 Up $0.64 $16,998.07 $16,996.92 0
02:02 PM $16,997.43 Down $ -0.99 $16,998.67 $16,997.43 0
02:01 PM $16,998.42 Up $1.31 $16,998.42 $16,997.25 0
02:00 PM $16,997.11 Down $ -0.73 $16,997.92 $16,997.11 0
01:59 PM $16,997.84 Down $ -1.82 $16,998.41 $16,997.66 0
01:58 PM $16,999.66 Down $ -1.12 $17,000.71 $16,999.49 0
01:57 PM $17,000.78 Up $0.49 $17,001.30 $17,000.78 0
01:56 PM $17,000.29 Down $ -0.19 $17,000.29 $17,000.04 0
01:55 PM $17,000.48 Up $1.07 $17,000.48 $16,999.55 0
01:54 PM $16,999.41 Down $ -0.07 $17,000.07 $16,999.10 0
01:53 PM $16,999.48 Down $ -0.76 $17,000.28 $16,999.48 0
01:52 PM $17,000.24 Down $ -0.28 $17,000.42 $17,000.20 0
01:51 PM $17,000.52 Down $ -0.65 $17,001.98 $17,000.52 0
01:50 PM $17,001.17 Down $ -0.70 $17,001.47 $17,001.12 0
01:49 PM $17,001.87 Down $ -1.80 $17,002.79 $17,001.87 0
01:48 PM $17,003.67 Down $ -0.49 $17,004.48 $17,003.67 0
01:47 PM $17,004.16 Down $ -0.29 $17,004.76 $17,004.16 0
01:46 PM $17,004.45 Up $0.14 $17,004.59 $17,004.22 0
01:45 PM $17,004.31 Down $ -1.56 $17,005.75 $17,004.31 0
01:44 PM $17,005.87 Down $ -0.03 $17,005.87 $17,005.34 0
01:43 PM $17,005.90 Up $1.39 $17,006.21 $17,004.14 0
01:42 PM $17,004.51 Up $3.95 $17,004.51 $17,000.55 0
01:41 PM $17,000.56 Down $ -1.98 $17,001.54 $17,000.56 0
01:40 PM $17,002.54 Down $ -0.36 $17,003.23 $17,002.54 0
01:39 PM $17,002.90 Down $ -0.97 $17,003.63 $17,002.90 0
01:38 PM $17,003.87 Down $ -0.43 $17,004.64 $17,003.87 0
01:37 PM $17,004.30 Up $0.37 $17,004.30 $17,003.47 0
01:36 PM $17,003.93 Down $ -0.65 $17,004.33 $17,003.93 0
01:35 PM $17,004.58 Down $ -0.62 $17,005.28 $17,004.58 0
01:34 PM $17,005.20 Up $0.60 $17,005.20 $17,004.23 0
01:33 PM $17,004.60 Up $0.60 $17,004.60 $17,004.02 0
01:32 PM $17,004.00 Up $0.44 $17,004.05 $17,003.39 0
01:31 PM $17,003.56 Down $ -0.59 $17,004.06 $17,003.56 0
01:30 PM $17,004.15 Down $ -0.38 $17,004.48 $17,003.96 0
01:29 PM $17,004.53 Down $ -1.22 $17,005.37 $17,004.53 0
01:28 PM $17,005.75 Down $ -2.18 $17,006.64 $17,005.75 0
01:27 PM $17,007.93 Up $1.88 $17,008.50 $17,006.24 0
01:26 PM $17,006.05 Down $ -0.18 $17,006.05 $17,005.57 0
01:25 PM $17,006.23 Down $ -3.17 $17,007.57 $17,006.23 0
01:24 PM $17,009.40 Up $1.48 $17,009.40 $17,007.89 0
01:23 PM $17,007.92 Down $ -2.60 $17,009.78 $17,007.92 0
01:22 PM $17,010.52 Down $ -1.21 $17,011.53 $17,010.52 0
01:21 PM $17,011.73 Down $ -3.19 $17,014.43 $17,011.73 0
01:20 PM $17,014.92 Down $ -2.32 $17,016.93 $17,014.92 0
01:19 PM $17,017.24 Down $ -0.93 $17,018.06 $17,017.24 0
01:18 PM $17,018.17 Up $0.66 $17,018.17 $17,017.42 0
01:17 PM $17,017.51 Up $2.94 $17,017.51 $17,014.83 0
01:16 PM $17,014.57 Up $0.90 $17,014.57 $17,013.60 0
01:15 PM $17,013.67 Down $ -0.27 $17,014.36 $17,013.67 0
01:14 PM $17,013.94 Up $0.15 $17,013.94 $17,013.59 0
01:13 PM $17,013.79 Down $ -0.85 $17,014.90 $17,013.79 0
01:12 PM $17,014.64 Up $0.53 $17,014.64 $17,014.25 0
01:11 PM $17,014.11 Down $ -1.22 $17,014.41 $17,014.11 0
01:10 PM $17,015.33 Down $ -0.34 $17,015.33 $17,014.21 0
01:09 PM $17,015.67 Down $ -0.95 $17,016.94 $17,015.67 0
01:08 PM $17,016.62 Up $0.29 $17,017.07 $17,016.62 0
01:07 PM $17,016.33 Down $ -1.58 $17,017.69 $17,016.33 0
01:06 PM $17,017.91 Down $ -1.02 $17,018.85 $17,017.91 0
01:05 PM $17,018.93 Down $ -0.45 $17,019.45 $17,018.93 0
01:04 PM $17,019.38 Down $ -0.54 $17,019.87 $17,019.22 0
01:03 PM $17,019.92 Up $0.14 $17,020.30 $17,019.92 0
01:02 PM $17,019.78 Down $ -0.64 $17,020.64 $17,019.51 0
01:01 PM $17,020.42 Down $ -0.91 $17,020.73 $17,020.42 0
01:00 PM $17,021.33 Up $0.71 $17,021.41 $17,020.92 0
12:59 PM $17,020.62 Up $0.46 $17,021.20 $17,020.25 0
12:58 PM $17,020.16 Up $0.34 $17,020.20 $17,019.68 0
12:57 PM $17,019.82 Down $ -1.27 $17,020.58 $17,019.74 0
12:56 PM $17,021.09 Up $1.07 $17,021.09 $17,020.11 0
12:55 PM $17,020.02 Up $1.49 $17,020.26 $17,019.46 0
12:54 PM $17,018.53 Up $1.55 $17,018.53 $17,018.00 0
12:53 PM $17,016.98 Up $0.24 $17,016.98 $17,016.04 0
12:52 PM $17,016.74 Up $0.90 $17,016.74 $17,015.88 0
12:51 PM $17,015.84 Up $0.30 $17,016.25 $17,015.82 0
12:50 PM $17,015.54 Up $1.57 $17,015.54 $17,014.01 0
12:49 PM $17,013.97 Up $1.17 $17,013.97 $17,012.72 0
12:48 PM $17,012.80 Down $ -0.70 $17,013.29 $17,012.52 0
12:47 PM $17,013.50 Down $ -0.51 $17,014.11 $17,013.50 0
12:46 PM $17,014.01 Up $0.08 $17,014.01 $17,013.89 0
12:45 PM $17,013.93 Up $0.29 $17,013.93 $17,013.52 0
12:44 PM $17,013.64 Up $0.09 $17,013.68 $17,013.45 0
12:43 PM $17,013.55 Down $ -0.39 $17,013.59 $17,013.30 0
12:42 PM $17,013.94 Down $ -0.50 $17,015.08 $17,013.94 0
12:41 PM $17,014.44 Down $ -2.03 $17,016.26 $17,014.44 0
12:40 PM $17,016.47 Down $ -0.08 $17,017.23 $17,016.38 0
12:39 PM $17,016.55 Up $1.18 $17,016.55 $17,015.71 0
12:38 PM $17,015.37 Up $0.39 $17,016.02 $17,015.37 0
12:37 PM $17,014.98 Up $0.73 $17,014.98 $17,014.21 0
12:36 PM $17,014.25 Up $0.16 $17,014.52 $17,013.90 0
12:35 PM $17,014.09 Up $0.28 $17,014.09 $17,013.19 0
12:34 PM $17,013.81 Down $ -0.74 $17,014.25 $17,013.81 0
12:33 PM $17,014.55 Up $1.21 $17,014.62 $17,013.87 0
12:32 PM $17,013.34 Up $1.97 $17,013.34 $17,011.61 0
12:31 PM $17,011.37 Down $ -0.85 $17,011.70 $17,011.37 0
12:30 PM $17,012.22 Up $0.03 $17,012.37 $17,012.22 0
12:29 PM $17,012.19 Up $1.65 $17,012.19 $17,010.44 0
12:28 PM $17,010.54 Up $1.15 $17,010.54 $17,009.89 0
12:27 PM $17,009.39 Down $ -0.99 $17,010.41 $17,009.21 0
12:26 PM $17,010.38 Up $0.75 $17,010.38 $17,008.83 0
12:25 PM $17,009.63 Up $0.02 $17,011.97 $17,009.63 0
12:24 PM $17,009.61 Up $2.35 $17,009.61 $17,007.32 0
12:23 PM $17,007.26 Down $ -0.64 $17,007.76 $17,007.26 0
12:22 PM $17,007.90 Down $ -0.24 $17,008.12 $17,007.68 0
12:21 PM $17,008.14 Up $0.00 $17,008.22 $17,007.57 0
12:20 PM $17,008.14 Down $ -1.10 $17,009.08 $17,007.76 0
12:19 PM $17,009.24 Up $3.82 $17,009.24 $17,004.98 0
12:18 PM $17,005.42 Down $ -0.48 $17,005.58 $17,005.31 0
12:17 PM $17,005.90 Up $0.56 $17,006.57 $17,005.14 0
12:16 PM $17,005.34 Down $ -0.05 $17,005.34 $17,004.57 0
12:15 PM $17,005.39 Down $ -2.21 $17,007.18 $17,005.39 0
12:14 PM $17,007.60 Down $ -1.31 $17,008.76 $17,007.60 0
12:13 PM $17,008.91 Up $0.79 $17,008.91 $17,007.90 0
12:12 PM $17,008.12 Up $2.11 $17,008.12 $17,006.87 0
12:11 PM $17,006.01 Up $1.97 $17,006.01 $17,003.32 0
12:10 PM $17,004.04 Down $ -0.47 $17,004.47 $17,003.99 0
12:09 PM $17,004.51 Up $2.21 $17,004.51 $17,002.89 0
12:08 PM $17,002.30 Up $2.37 $17,002.30 $17,000.37 0
12:07 PM $16,999.93 Down $ -0.14 $17,000.18 $16,999.19 0
12:06 PM $17,000.07 Up $1.55 $17,000.27 $16,998.48 0
12:05 PM $16,998.52 Down $ -0.89 $16,999.32 $16,998.20 0
12:04 PM $16,999.41 Up $0.10 $16,999.96 $16,999.41 0
12:03 PM $16,999.31 Up $0.00 $16,999.46 $16,998.92 0
12:02 PM $16,999.31 Down $ -0.30 $16,999.39 $16,999.31 0
12:01 PM $16,999.61 Down $ -1.34 $17,000.56 $16,999.61 0
12:00 PM $17,000.95 Down $ -3.49 $17,003.75 $17,000.95 0
11:59 AM $17,004.44 Down $ -0.66 $17,005.46 $17,004.36 0
11:58 AM $17,005.10 Up $1.41 $17,005.10 $17,004.33 0
11:57 AM $17,003.69 Down $ -1.78 $17,003.75 $17,003.59 0
11:56 AM $17,005.47 Down $ -2.06 $17,006.85 $17,005.47 0
11:55 AM $17,007.53 Down $ -0.02 $17,008.40 $17,007.53 0
11:54 AM $17,007.55 Down $ -1.76 $17,008.26 $17,007.40 0
11:53 AM $17,009.31 Up $0.37 $17,009.31 $17,008.04 0
11:52 AM $17,008.94 Down $ -1.31 $17,009.09 $17,008.92 0
11:51 AM $17,010.25 Down $ -1.94 $17,011.64 $17,010.25 0
11:50 AM $17,012.19 Up $0.69 $17,012.19 $17,009.03 0
11:49 AM $17,011.50 Up $1.89 $17,011.50 $17,011.00 0
11:48 AM $17,009.61 Down $ -1.59 $17,010.09 $17,009.49 0
11:47 AM $17,011.20 Down $ -3.45 $17,014.14 $17,011.20 0
11:46 AM $17,014.65 Up $0.34 $17,014.89 $17,014.65 0
11:45 AM $17,014.31 Down $ -0.73 $17,014.31 $17,013.85 0
11:44 AM $17,015.04 Down $ -2.01 $17,016.18 $17,015.04 0
11:43 AM $17,017.05 Down $ -1.68 $17,017.72 $17,016.98 0
11:42 AM $17,018.73 Down $ -2.29 $17,019.68 $17,017.99 0
11:41 AM $17,021.02 Up $1.10 $17,021.02 $17,019.92 0
11:40 AM $17,019.92 Up $1.47 $17,020.96 $17,018.41 0
11:39 AM $17,018.45 Up $1.05 $17,018.45 $17,016.82 0
11:38 AM $17,017.40 Up $1.30 $17,018.25 $17,017.40 0
11:37 AM $17,016.10 Up $4.43 $17,016.10 $17,011.97 0
11:36 AM $17,011.67 Down $ -0.75 $17,011.75 $17,010.76 0
11:35 AM $17,012.42 Down $ -1.32 $17,014.61 $17,012.42 0
11:34 AM $17,013.74 Down $ -2.41 $17,016.23 $17,013.74 0
11:33 AM $17,016.15 Down $ -1.07 $17,017.02 $17,016.15 0
11:32 AM $17,017.22 Up $2.26 $17,017.90 $17,015.11 0
11:31 AM $17,014.96 Up $1.48 $17,015.08 $17,013.05 0
11:30 AM $17,013.48 Up $0.19 $17,013.81 $17,013.44 0
11:29 AM $17,013.29 Down $ -0.22 $17,013.97 $17,013.23 0
11:28 AM $17,013.51 Up $3.30 $17,013.51 $17,011.13 0
11:27 AM $17,010.21 Down $ -0.44 $17,010.21 $17,009.05 0
11:26 AM $17,010.65 Down $ -0.16 $17,011.52 $17,010.56 0
11:25 AM $17,010.81 Down $ -1.79 $17,012.42 $17,010.81 0
11:24 AM $17,012.60 Up $1.54 $17,012.60 $17,010.96 0
11:23 AM $17,011.06 Up $2.72 $17,011.06 $17,008.30 0
11:22 AM $17,008.34 Down $ -1.70 $17,009.81 $17,008.34 0
11:21 AM $17,010.04 Down $ -2.15 $17,012.56 $17,010.04 0
11:20 AM $17,012.19 Down $ -2.24 $17,013.46 $17,012.19 0
11:19 AM $17,014.43 Up $3.16 $17,014.45 $17,012.22 0
11:18 AM $17,011.27 Up $0.98 $17,011.27 $17,008.53 0
11:17 AM $17,010.29 Down $ -0.84 $17,011.54 $17,010.29 0
11:16 AM $17,011.13 Up $2.61 $17,011.13 $17,009.66 0
11:15 AM $17,008.52 Up $0.42 $17,008.62 $17,007.81 0
11:14 AM $17,008.10 Up $0.60 $17,008.72 $17,007.23 0
11:13 AM $17,007.50 Down $ -0.06 $17,007.59 $17,007.01 0
11:12 AM $17,007.56 Down $ -2.57 $17,009.44 $17,007.56 0
11:11 AM $17,010.13 Down $ -1.05 $17,012.49 $17,010.13 0
11:10 AM $17,011.18 Up $1.01 $17,011.18 $17,009.94 0
11:09 AM $17,010.17 Up $1.99 $17,011.22 $17,009.22 0
11:08 AM $17,008.18 Down $ -3.28 $17,011.45 $17,008.18 0
11:07 AM $17,011.46 Down $ -1.96 $17,013.81 $17,011.46 0
11:06 AM $17,013.42 Down $ -2.66 $17,014.57 $17,013.42 0
11:05 AM $17,016.08 Down $ -0.52 $17,016.31 $17,014.62 0
11:04 AM $17,016.60 Down $ -2.40 $17,018.64 $17,016.60 0
11:03 AM $17,019.00 Down $ -1.20 $17,019.12 $17,018.19 0
11:02 AM $17,020.20 Down $ -1.16 $17,021.11 $17,020.20 0
11:01 AM $17,021.36 Up $5.39 $17,021.36 $17,016.92 0
11:00 AM $17,015.97 Up $1.06 $17,015.97 $17,014.26 0
10:59 AM $17,014.91 Up $0.34 $17,015.84 $17,013.68 0
10:58 AM $17,014.57 Down $ -1.14 $17,016.04 $17,014.57 0
10:57 AM $17,015.71 Down $ -1.62 $17,016.95 $17,014.68 0
10:56 AM $17,017.33 Down $ -0.14 $17,017.95 $17,017.33 0
10:55 AM $17,017.47 Down $ -1.68 $17,018.77 $17,017.28 0
10:54 AM $17,019.15 Up $3.01 $17,019.15 $17,016.16 0
10:53 AM $17,016.14 Down $ -1.72 $17,018.10 $17,015.98 0
10:52 AM $17,017.86 Down $ -1.81 $17,019.33 $17,017.86 0
10:51 AM $17,019.67 Up $1.27 $17,020.32 $17,018.70 0
10:50 AM $17,018.40 Up $0.57 $17,018.60 $17,017.88 0
10:49 AM $17,017.83 Down $ -1.44 $17,018.58 $17,017.66 0
10:48 AM $17,019.27 Down $ -0.87 $17,020.18 $17,018.30 0
10:47 AM $17,020.14 Down $ -1.93 $17,020.71 $17,020.14 0
10:46 AM $17,022.07 Down $ -0.27 $17,022.95 $17,021.26 0
10:45 AM $17,022.34 Up $0.58 $17,022.98 $17,021.43 0
10:44 AM $17,021.76 Up $0.50 $17,021.76 $17,019.77 0
10:43 AM $17,021.26 Up $0.18 $17,023.28 $17,021.18 0
10:42 AM $17,021.08 Up $1.20 $17,021.76 $17,021.08 0
10:41 AM $17,019.88 Up $0.09 $17,019.88 $17,018.44 0
10:40 AM $17,019.79 Up $1.24 $17,020.42 $17,019.79 0
10:39 AM $17,018.55 Up $3.91 $17,018.55 $17,015.47 0
10:38 AM $17,014.64 Up $2.51 $17,014.64 $17,012.34 0
10:37 AM $17,012.13 Down $ -0.25 $17,012.59 $17,011.44 0
10:36 AM $17,012.38 Down $ -3.38 $17,016.55 $17,012.38 0
10:35 AM $17,015.76 Down $ -2.14 $17,017.81 $17,015.59 0
10:34 AM $17,017.90 Down $ -0.22 $17,018.19 $17,016.54 0
10:33 AM $17,018.12 Down $ -0.03 $17,019.51 $17,018.12 0
10:32 AM $17,018.15 Up $5.95 $17,019.47 $17,015.58 0
10:31 AM $17,012.20 Up $3.35 $17,012.20 $17,008.49 0
10:30 AM $17,008.85 Up $0.20 $17,008.85 $17,007.42 0
10:29 AM $17,008.65 Up $0.55 $17,009.03 $17,008.48 0
10:28 AM $17,008.10 Up $2.64 $17,009.02 $17,005.47 0
10:27 AM $17,005.46 Up $3.45 $17,005.46 $17,003.31 0
10:26 AM $17,002.01 Down $ -0.26 $17,003.52 $17,001.49 0
10:25 AM $17,002.27 Up $0.09 $17,002.52 $17,001.89 0
10:24 AM $17,002.18 Down $ -1.44 $17,004.07 $17,002.18 0
10:23 AM $17,003.62 Down $ -1.29 $17,004.77 $17,003.62 0
10:22 AM $17,004.91 Down $ -4.38 $17,009.45 $17,004.91 0
10:21 AM $17,009.29 Up $0.60 $17,010.17 $17,009.29 0
10:20 AM $17,008.69 Up $1.46 $17,008.69 $17,006.54 0
10:19 AM $17,007.23 Up $5.60 $17,007.23 $17,004.28 0
10:18 AM $17,001.63 Up $0.33 $17,002.03 $17,001.09 0
10:17 AM $17,001.30 Down $ -2.96 $17,005.19 $17,001.30 0
10:16 AM $17,004.26 Up $3.24 $17,004.42 $17,002.93 0
10:15 AM $17,001.02 Up $0.64 $17,002.83 $16,998.25 0
10:14 AM $17,000.38 Down $ -0.83 $17,002.40 $17,000.38 0
10:13 AM $17,001.21 Up $1.51 $17,001.21 $16,999.86 0
10:12 AM $16,999.70 Up $0.80 $17,000.55 $16,999.27 0
10:11 AM $16,998.90 Up $1.83 $16,999.41 $16,996.07 0
10:10 AM $16,997.07 Up $3.37 $16,997.27 $16,994.90 0
10:09 AM $16,993.70 Down $ -0.70 $16,994.33 $16,993.01 0
10:08 AM $16,994.40 Up $0.22 $16,996.87 $16,994.40 0
10:07 AM $16,994.18 Down $ -3.68 $16,997.94 $16,994.18 0
10:06 AM $16,997.86 Up $0.68 $16,998.19 $16,996.99 0
10:05 AM $16,997.18 Up $2.73 $16,997.18 $16,993.31 0
10:04 AM $16,994.45 Up $1.27 $16,994.57 $16,993.34 0
10:03 AM $16,993.18 Up $1.80 $16,993.18 $16,987.57 0
10:02 AM $16,991.38 Up $3.73 $16,991.40 $16,988.22 0
10:01 AM $16,987.65 Down $ -0.52 $16,989.88 $16,987.64 0
10:00 AM $16,988.17 Up $7.77 $16,988.17 $16,981.24 0
09:59 AM $16,980.40 Down $ -4.74 $16,983.39 $16,980.40 0
09:58 AM $16,985.14 Down $ -0.57 $16,987.31 $16,985.14 0
09:57 AM $16,985.71 Up $3.17 $16,985.71 $16,982.23 0
09:56 AM $16,982.54 Down $ -0.58 $16,983.93 $16,980.30 0
09:55 AM $16,983.12 Up $4.78 $16,983.12 $16,978.35 0
09:54 AM $16,978.34 Down $ -0.25 $16,979.67 $16,978.34 0
09:53 AM $16,978.59 Up $9.31 $16,978.59 $16,969.47 0
09:52 AM $16,969.28 Down $ -6.22 $16,974.61 $16,969.28 0
09:51 AM $16,975.50 Down $ -3.49 $16,977.82 $16,975.50 0
09:50 AM $16,978.99 Down $ -0.15 $16,978.99 $16,975.52 0
09:49 AM $16,979.14 Down $ -2.15 $16,981.75 $16,979.14 0
09:48 AM $16,981.29 Up $0.61 $16,981.75 $16,979.51 0
09:47 AM $16,980.68 Down $ -1.15 $16,984.72 $16,980.68 0
09:46 AM $16,981.83 Down $ -5.24 $16,986.88 $16,981.83 0
09:45 AM $16,987.07 Up $6.90 $16,987.07 $16,980.86 0
09:44 AM $16,980.17 Up $3.56 $16,980.17 $16,976.82 0
09:43 AM $16,976.61 Up $2.19 $16,977.77 $16,974.92 0
09:42 AM $16,974.42 Up $1.62 $16,974.42 $16,970.02 0
09:41 AM $16,972.80 Up $1.61 $16,973.87 $16,971.65 0
09:40 AM $16,971.19 Up $8.38 $16,971.19 $16,958.07 0
09:39 AM $16,962.81 Down $ -1.02 $16,967.29 $16,962.81 0
09:38 AM $16,963.83 Down $ -2.73 $16,968.57 $16,963.50 0
09:37 AM $16,966.56 Up $1.47 $16,968.89 $16,966.07 0
09:36 AM $16,965.09 Up $0.72 $16,965.09 $16,961.42 0
09:35 AM $16,964.37 Up $1.44 $16,966.18 $16,962.99 0
09:34 AM $16,962.93 Up $9.35 $16,962.93 $16,951.77 0
09:33 AM $16,953.58 Up $7.55 $16,953.58 $16,945.37 0
09:32 AM $16,946.03 Down $ -0.53 $16,946.03 $16,937.73 0
09:31 AM $16,946.56 Up $8.78 $16,948.62 $16,941.61 0
09:30 AM $16,937.78 Up $82.86 $16,937.78 $16,930.03 0
Previous close $16,854.92

One month history

Date Closing Opening High Low Volume
06/12/2019 $16,996.97 $17,003.75 $17,021.41 $16,991.06 0
05/12/2019 $16,854.92 $16,838.68 $16,860.43 $16,819.93 0
04/12/2019 $16,897.34 $16,904.19 $16,916.58 $16,893.41 0
03/12/2019 $16,892.18 $16,869.51 $16,908.48 $16,864.87 0
02/12/2019 $16,981.47 $16,976.61 $16,995.96 $16,969.81 0
29/11/2019 $17,040.20 $17,094.13 $17,094.80 $17,040.20 0
28/11/2019 $17,114.52 $17,117.90 $17,120.90 $17,102.45 0
27/11/2019 $17,100.57 $17,070.55 $17,104.30 $17,064.91 0
26/11/2019 $17,035.88 $16,988.92 $17,048.22 $16,975.65 0
25/11/2019 $17,032.86 $17,046.96 $17,046.96 $17,023.76 0
22/11/2019 $16,954.84 $16,948.86 $16,970.45 $16,948.86 0
21/11/2019 $16,999.19 $16,966.47 $17,002.87 $16,962.85 0
20/11/2019 $17,005.82 $17,038.85 $17,038.85 $16,962.61 0
19/11/2019 $17,011.40 $16,987.86 $17,032.84 $16,970.70 0
18/11/2019 $17,025.11 $17,014.88 $17,025.11 $17,002.39 0
15/11/2019 $17,028.47 $17,024.12 $17,035.56 $17,016.14 0
14/11/2019 $16,972.18 $16,941.32 $16,973.08 $16,939.06 0
13/11/2019 $16,957.99 $16,964.54 $16,987.29 $16,957.99 0
12/11/2019 $16,909.38 $16,895.30 $16,911.68 $16,884.81 0
11/11/2019 $16,882.76 $16,886.31 $16,895.12 $16,873.72 0
08/11/2019 $16,877.42 $16,844.58 $16,879.65 $16,844.58 0
07/11/2019 $16,805.75 $16,827.98 $16,828.48 $16,788.63 0
06/11/2019 $16,745.64 $16,752.84 $16,758.02 $16,722.80 0
05/11/2019 $16,681.92 $16,676.22 $16,696.23 $16,660.27 0
04/11/2019 $16,669.81 $16,667.25 $16,681.60 $16,660.56 0
01/11/2019 $16,594.07 $16,543.42 $16,594.07 $16,541.24 0
31/10/2019 $16,483.16 $16,423.41 $16,483.16 $16,409.51 0
30/10/2019 $16,501.43 $16,473.73 $16,501.45 $16,456.09 0
29/10/2019 $16,418.14 $16,448.09 $16,454.11 $16,412.01 0
28/10/2019 $16,387.53 $16,411.14 $16,415.23 $16,387.53 0
Graphs are not available, please refer to the detailed table