S&P 500 Index
Find a quote
S&P 500 Index
6,013.13 Up 0.00 (0.00 %)
Delayed : 2025/02/21 16:53:02
- Previous close $6,013.13
- Opening $6,114.10
- Price Ask $5,953.48
- Price Bid $5,953.48
- Size Bid N/A
- Size Ask N/A
- Today High $6,114.82
- Today Low $6,008.56
- 52 Weeks High $6,147.43
- 52 Weeks Low $4,953.56
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6,013.23 | Down $ -0.23 | $6,013.51 | $6,012.46 | 0 |
| 03:59 PM | $6,013.46 | Down $ -0.50 | $6,014.65 | $6,009.65 | 0 |
| 03:58 PM | $6,013.96 | Up $1.25 | $6,014.08 | $6,012.34 | 0 |
| 03:57 PM | $6,012.71 | Up $0.49 | $6,013.03 | $6,010.76 | 0 |
| 03:56 PM | $6,012.22 | Down $ -3.66 | $6,016.09 | $6,011.87 | 0 |
| 03:55 PM | $6,015.88 | Down $ -1.73 | $6,018.26 | $6,015.73 | 0 |
| 03:54 PM | $6,017.61 | Up $3.51 | $6,017.76 | $6,013.37 | 0 |
| 03:53 PM | $6,014.10 | Down $ -2.32 | $6,016.62 | $6,013.79 | 0 |
| 03:52 PM | $6,016.42 | Down $ -0.92 | $6,017.67 | $6,015.45 | 0 |
| 03:51 PM | $6,017.34 | Up $1.84 | $6,017.41 | $6,014.49 | 0 |
| 03:50 PM | $6,015.50 | Up $0.29 | $6,018.97 | $6,015.31 | 0 |
| 03:49 PM | $6,015.21 | Up $0.83 | $6,016.64 | $6,014.02 | 0 |
| 03:48 PM | $6,014.38 | Up $1.46 | $6,014.63 | $6,012.50 | 0 |
| 03:47 PM | $6,012.92 | Up $1.24 | $6,013.16 | $6,011.80 | 0 |
| 03:46 PM | $6,011.68 | Down $ -1.72 | $6,013.77 | $6,011.24 | 0 |
| 03:45 PM | $6,013.40 | Down $ -1.30 | $6,014.66 | $6,012.39 | 0 |
| 03:44 PM | $6,014.70 | Down $ -3.34 | $6,018.35 | $6,014.56 | 0 |
| 03:43 PM | $6,018.04 | Up $3.53 | $6,018.11 | $6,014.57 | 0 |
| 03:42 PM | $6,014.51 | Down $ -2.58 | $6,017.06 | $6,014.51 | 0 |
| 03:41 PM | $6,017.09 | Down $ -1.28 | $6,018.08 | $6,015.59 | 0 |
| 03:40 PM | $6,018.37 | Down $ -1.25 | $6,020.48 | $6,018.37 | 0 |
| 03:39 PM | $6,019.62 | Up $0.04 | $6,020.06 | $6,018.42 | 0 |
| 03:38 PM | $6,019.58 | Up $0.88 | $6,019.58 | $6,017.59 | 0 |
| 03:37 PM | $6,018.70 | Down $ -0.48 | $6,018.86 | $6,016.72 | 0 |
| 03:36 PM | $6,019.18 | Up $0.10 | $6,020.09 | $6,019.14 | 0 |
| 03:35 PM | $6,019.08 | Down $ -1.16 | $6,020.95 | $6,018.63 | 0 |
| 03:34 PM | $6,020.24 | Down $ -0.10 | $6,021.16 | $6,019.79 | 0 |
| 03:33 PM | $6,020.34 | Down $ -0.55 | $6,021.41 | $6,019.91 | 0 |
| 03:32 PM | $6,020.89 | Up $2.85 | $6,021.04 | $6,018.21 | 0 |
| 03:31 PM | $6,018.04 | Down $ -4.25 | $6,022.43 | $6,017.93 | 0 |
| 03:30 PM | $6,022.29 | Up $2.96 | $6,022.29 | $6,018.32 | 0 |
| 03:29 PM | $6,019.33 | Up $0.72 | $6,019.58 | $6,018.05 | 0 |
| 03:28 PM | $6,018.61 | Up $1.03 | $6,019.84 | $6,017.73 | 0 |
| 03:27 PM | $6,017.58 | Down $ -1.23 | $6,019.43 | $6,016.92 | 0 |
| 03:26 PM | $6,018.81 | Up $0.33 | $6,019.09 | $6,017.21 | 0 |
| 03:25 PM | $6,018.48 | Down $ -1.27 | $6,020.01 | $6,017.00 | 0 |
| 03:24 PM | $6,019.75 | Up $1.10 | $6,019.96 | $6,018.87 | 0 |
| 03:23 PM | $6,018.65 | Up $1.72 | $6,018.69 | $6,015.39 | 0 |
| 03:22 PM | $6,016.93 | Down $ -0.18 | $6,017.31 | $6,016.14 | 0 |
| 03:21 PM | $6,017.11 | Up $1.24 | $6,017.25 | $6,014.72 | 0 |
| 03:20 PM | $6,015.87 | Down $ -0.30 | $6,016.41 | $6,014.84 | 0 |
| 03:19 PM | $6,016.17 | Up $1.85 | $6,016.17 | $6,014.15 | 0 |
| 03:18 PM | $6,014.32 | Up $0.55 | $6,014.94 | $6,012.91 | 0 |
| 03:17 PM | $6,013.77 | Down $ -1.20 | $6,015.51 | $6,012.67 | 0 |
| 03:16 PM | $6,014.97 | Down $ -0.92 | $6,016.75 | $6,014.35 | 0 |
| 03:15 PM | $6,015.89 | Up $0.77 | $6,016.69 | $6,014.94 | 0 |
| 03:14 PM | $6,015.12 | Down $ -1.65 | $6,016.44 | $6,015.01 | 0 |
| 03:13 PM | $6,016.77 | Down $ -0.92 | $6,018.23 | $6,015.84 | 0 |
| 03:12 PM | $6,017.69 | Up $4.98 | $6,017.72 | $6,012.66 | 0 |
| 03:11 PM | $6,012.71 | Up $1.36 | $6,013.14 | $6,011.36 | 0 |
| 03:10 PM | $6,011.35 | Down $ -1.61 | $6,013.39 | $6,010.82 | 0 |
| 03:09 PM | $6,012.96 | Up $0.07 | $6,013.20 | $6,012.55 | 0 |
| 03:08 PM | $6,012.89 | Down $ -1.75 | $6,014.66 | $6,012.52 | 0 |
| 03:07 PM | $6,014.64 | Down $ -0.36 | $6,015.93 | $6,014.14 | 0 |
| 03:06 PM | $6,015.00 | Up $0.95 | $6,015.72 | $6,014.04 | 0 |
| 03:05 PM | $6,014.05 | Down $ -0.06 | $6,014.95 | $6,013.49 | 0 |
| 03:04 PM | $6,014.11 | Down $ -0.30 | $6,015.01 | $6,013.61 | 0 |
| 03:03 PM | $6,014.41 | Up $1.70 | $6,014.73 | $6,012.16 | 0 |
| 03:02 PM | $6,012.71 | Up $0.37 | $6,013.04 | $6,011.67 | 0 |
| 03:01 PM | $6,012.34 | Down $ -3.50 | $6,017.71 | $6,012.34 | 0 |
| 03:00 PM | $6,015.84 | Up $1.33 | $6,016.14 | $6,012.02 | 0 |
| 02:59 PM | $6,014.51 | Down $ -2.33 | $6,016.78 | $6,014.10 | 0 |
| 02:58 PM | $6,016.84 | Down $ -0.30 | $6,017.86 | $6,015.59 | 0 |
| 02:57 PM | $6,017.14 | Down $ -1.23 | $6,019.41 | $6,017.14 | 0 |
| 02:56 PM | $6,018.37 | Up $0.36 | $6,019.06 | $6,017.72 | 0 |
| 02:55 PM | $6,018.01 | Up $3.22 | $6,018.01 | $6,014.78 | 0 |
| 02:54 PM | $6,014.79 | Down $ -3.66 | $6,018.46 | $6,014.17 | 0 |
| 02:53 PM | $6,018.45 | Down $ -1.51 | $6,020.41 | $6,017.74 | 0 |
| 02:52 PM | $6,019.96 | Up $1.90 | $6,020.06 | $6,018.01 | 0 |
| 02:51 PM | $6,018.06 | Up $0.44 | $6,018.94 | $6,017.69 | 0 |
| 02:50 PM | $6,017.62 | Up $3.95 | $6,017.74 | $6,013.59 | 0 |
| 02:49 PM | $6,013.67 | Up $0.48 | $6,015.20 | $6,013.39 | 0 |
| 02:48 PM | $6,013.19 | Up $1.55 | $6,013.62 | $6,010.81 | 0 |
| 02:47 PM | $6,011.64 | Down $ -1.40 | $6,013.39 | $6,011.04 | 0 |
| 02:46 PM | $6,013.04 | Up $0.40 | $6,014.34 | $6,012.19 | 0 |
| 02:45 PM | $6,012.64 | Down $ -1.62 | $6,015.31 | $6,012.64 | 0 |
| 02:44 PM | $6,014.26 | Up $1.80 | $6,014.63 | $6,011.63 | 0 |
| 02:43 PM | $6,012.46 | Up $2.89 | $6,012.95 | $6,009.43 | 0 |
| 02:42 PM | $6,009.57 | Down $ -0.09 | $6,010.44 | $6,008.56 | 0 |
| 02:41 PM | $6,009.66 | Down $ -1.42 | $6,011.38 | $6,009.38 | 0 |
| 02:40 PM | $6,011.08 | Down $ -0.34 | $6,012.43 | $6,010.53 | 0 |
| 02:39 PM | $6,011.42 | Up $0.09 | $6,012.47 | $6,010.27 | 0 |
| 02:38 PM | $6,011.33 | Down $ -2.78 | $6,014.68 | $6,009.62 | 0 |
| 02:37 PM | $6,014.11 | Up $0.22 | $6,014.42 | $6,011.22 | 0 |
| 02:36 PM | $6,013.89 | Down $ -0.69 | $6,015.82 | $6,013.75 | 0 |
| 02:35 PM | $6,014.58 | Down $ -0.85 | $6,016.34 | $6,014.26 | 0 |
| 02:34 PM | $6,015.43 | Down $ -2.74 | $6,018.17 | $6,015.27 | 0 |
| 02:33 PM | $6,018.17 | Up $0.93 | $6,019.82 | $6,017.16 | 0 |
| 02:32 PM | $6,017.24 | Up $1.53 | $6,018.53 | $6,016.06 | 0 |
| 02:31 PM | $6,015.71 | Down $ -1.33 | $6,018.42 | $6,015.16 | 0 |
| 02:30 PM | $6,017.04 | Up $4.89 | $6,017.06 | $6,012.05 | 0 |
| 02:29 PM | $6,012.15 | Down $ -4.20 | $6,017.55 | $6,010.86 | 0 |
| 02:28 PM | $6,016.35 | Down $ -2.00 | $6,018.86 | $6,016.30 | 0 |
| 02:27 PM | $6,018.35 | Up $2.30 | $6,019.48 | $6,015.79 | 0 |
| 02:26 PM | $6,016.05 | Down $ -2.44 | $6,018.92 | $6,016.05 | 0 |
| 02:25 PM | $6,018.49 | Down $ -1.91 | $6,020.59 | $6,017.95 | 0 |
| 02:24 PM | $6,020.40 | Up $0.00 | $6,020.41 | $6,018.44 | 0 |
| 02:23 PM | $6,020.40 | Down $ -0.79 | $6,022.07 | $6,019.64 | 0 |
| 02:22 PM | $6,021.19 | Down $ -0.40 | $6,022.25 | $6,021.09 | 0 |
| 02:21 PM | $6,021.59 | Down $ -2.48 | $6,024.55 | $6,021.59 | 0 |
| 02:20 PM | $6,024.07 | Down $ -3.93 | $6,027.43 | $6,024.07 | 0 |
| 02:19 PM | $6,028.00 | Down $ -2.64 | $6,030.80 | $6,028.00 | 0 |
| 02:18 PM | $6,030.64 | Up $0.36 | $6,030.75 | $6,029.50 | 0 |
| 02:17 PM | $6,030.28 | Down $ -0.21 | $6,031.36 | $6,030.03 | 0 |
| 02:16 PM | $6,030.49 | Down $ -2.99 | $6,032.96 | $6,029.79 | 0 |
| 02:15 PM | $6,033.48 | Down $ -1.88 | $6,035.17 | $6,033.35 | 0 |
| 02:14 PM | $6,035.36 | Up $1.89 | $6,036.58 | $6,033.55 | 0 |
| 02:13 PM | $6,033.47 | Up $1.83 | $6,033.63 | $6,032.19 | 0 |
| 02:12 PM | $6,031.64 | Up $2.71 | $6,031.64 | $6,028.90 | 0 |
| 02:11 PM | $6,028.93 | Down $ -2.76 | $6,031.93 | $6,028.68 | 0 |
| 02:10 PM | $6,031.69 | Up $0.78 | $6,031.77 | $6,030.32 | 0 |
| 02:09 PM | $6,030.91 | Up $1.77 | $6,030.94 | $6,029.05 | 0 |
| 02:08 PM | $6,029.14 | Up $0.58 | $6,030.46 | $6,028.26 | 0 |
| 02:07 PM | $6,028.56 | Up $0.43 | $6,028.87 | $6,027.62 | 0 |
| 02:06 PM | $6,028.13 | Up $0.77 | $6,029.34 | $6,027.12 | 0 |
| 02:05 PM | $6,027.36 | Up $0.24 | $6,028.16 | $6,026.40 | 0 |
| 02:04 PM | $6,027.12 | Down $ -0.64 | $6,027.78 | $6,026.61 | 0 |
| 02:03 PM | $6,027.76 | Down $ -0.09 | $6,028.36 | $6,027.59 | 0 |
| 02:02 PM | $6,027.85 | Down $ -0.46 | $6,029.50 | $6,027.80 | 0 |
| 02:01 PM | $6,028.31 | Down $ -3.19 | $6,031.94 | $6,027.03 | 0 |
| 02:00 PM | $6,031.50 | Up $0.06 | $6,032.84 | $6,031.14 | 0 |
| 01:59 PM | $6,031.44 | Up $0.63 | $6,031.61 | $6,030.01 | 0 |
| 01:58 PM | $6,030.81 | Down $ -2.03 | $6,032.76 | $6,030.72 | 0 |
| 01:57 PM | $6,032.84 | Down $ -1.69 | $6,034.70 | $6,031.56 | 0 |
| 01:56 PM | $6,034.53 | Down $ -0.44 | $6,035.54 | $6,034.15 | 0 |
| 01:55 PM | $6,034.97 | Down $ -0.84 | $6,035.77 | $6,034.70 | 0 |
| 01:54 PM | $6,035.81 | Up $0.92 | $6,035.86 | $6,034.66 | 0 |
| 01:53 PM | $6,034.89 | Up $1.31 | $6,035.92 | $6,032.54 | 0 |
| 01:52 PM | $6,033.58 | Down $ -0.89 | $6,034.46 | $6,033.27 | 0 |
| 01:51 PM | $6,034.47 | Up $0.61 | $6,034.85 | $6,033.47 | 0 |
| 01:50 PM | $6,033.86 | Up $0.94 | $6,035.48 | $6,033.02 | 0 |
| 01:49 PM | $6,032.92 | Down $ -0.09 | $6,033.50 | $6,032.10 | 0 |
| 01:48 PM | $6,033.01 | Down $ -0.36 | $6,033.77 | $6,032.54 | 0 |
| 01:47 PM | $6,033.37 | Up $0.59 | $6,034.14 | $6,032.48 | 0 |
| 01:46 PM | $6,032.78 | Down $ -0.20 | $6,033.21 | $6,032.25 | 0 |
| 01:45 PM | $6,032.98 | Up $0.01 | $6,033.58 | $6,032.33 | 0 |
| 01:44 PM | $6,032.97 | Down $ -1.64 | $6,035.15 | $6,032.97 | 0 |
| 01:43 PM | $6,034.61 | Down $ -2.10 | $6,036.93 | $6,034.61 | 0 |
| 01:42 PM | $6,036.71 | Up $1.75 | $6,036.95 | $6,034.53 | 0 |
| 01:41 PM | $6,034.96 | Down $ -3.75 | $6,038.72 | $6,034.96 | 0 |
| 01:40 PM | $6,038.71 | Down $ -0.02 | $6,040.86 | $6,038.71 | 0 |
| 01:39 PM | $6,038.73 | Down $ -4.14 | $6,042.78 | $6,038.50 | 0 |
| 01:38 PM | $6,042.87 | Down $ -0.42 | $6,045.99 | $6,042.48 | 0 |
| 01:37 PM | $6,043.29 | Up $4.34 | $6,043.42 | $6,039.14 | 0 |
| 01:36 PM | $6,038.95 | Up $2.53 | $6,039.27 | $6,036.33 | 0 |
| 01:35 PM | $6,036.42 | Up $1.65 | $6,037.17 | $6,034.31 | 0 |
| 01:34 PM | $6,034.77 | Up $1.11 | $6,035.18 | $6,032.40 | 0 |
| 01:33 PM | $6,033.66 | Up $1.91 | $6,034.28 | $6,031.60 | 0 |
| 01:32 PM | $6,031.75 | Up $0.60 | $6,032.48 | $6,030.50 | 0 |
| 01:31 PM | $6,031.15 | Down $ -3.47 | $6,034.39 | $6,031.15 | 0 |
| 01:30 PM | $6,034.62 | Down $ -1.26 | $6,036.11 | $6,033.21 | 0 |
| 01:29 PM | $6,035.88 | Down $ -3.26 | $6,039.08 | $6,035.69 | 0 |
| 01:28 PM | $6,039.14 | Down $ -1.16 | $6,040.31 | $6,038.39 | 0 |
| 01:27 PM | $6,040.30 | Down $ -2.10 | $6,041.98 | $6,039.72 | 0 |
| 01:26 PM | $6,042.40 | Down $ -1.03 | $6,043.95 | $6,042.12 | 0 |
| 01:25 PM | $6,043.43 | Up $2.56 | $6,043.51 | $6,039.86 | 0 |
| 01:24 PM | $6,040.87 | Down $ -1.39 | $6,042.05 | $6,039.95 | 0 |
| 01:23 PM | $6,042.26 | Up $2.10 | $6,043.60 | $6,039.78 | 0 |
| 01:22 PM | $6,040.16 | Down $ -0.20 | $6,040.59 | $6,039.60 | 0 |
| 01:21 PM | $6,040.36 | Down $ -1.28 | $6,041.58 | $6,039.20 | 0 |
| 01:20 PM | $6,041.64 | Down $ -1.04 | $6,043.16 | $6,041.64 | 0 |
| 01:19 PM | $6,042.68 | Down $ -1.96 | $6,044.32 | $6,041.91 | 0 |
| 01:18 PM | $6,044.64 | Down $ -3.57 | $6,048.80 | $6,044.64 | 0 |
| 01:17 PM | $6,048.21 | Up $2.10 | $6,048.46 | $6,046.15 | 0 |
| 01:16 PM | $6,046.11 | Down $ -0.86 | $6,047.33 | $6,045.84 | 0 |
| 01:15 PM | $6,046.97 | Up $4.13 | $6,046.97 | $6,043.44 | 0 |
| 01:14 PM | $6,042.84 | Up $4.11 | $6,042.84 | $6,038.82 | 0 |
| 01:13 PM | $6,038.73 | Up $2.16 | $6,039.04 | $6,035.74 | 0 |
| 01:12 PM | $6,036.57 | Down $ -2.35 | $6,038.71 | $6,036.16 | 0 |
| 01:11 PM | $6,038.92 | Down $ -0.93 | $6,041.18 | $6,038.12 | 0 |
| 01:10 PM | $6,039.85 | Down $ -1.81 | $6,041.94 | $6,039.73 | 0 |
| 01:09 PM | $6,041.66 | Down $ -2.79 | $6,044.49 | $6,041.37 | 0 |
| 01:08 PM | $6,044.45 | Down $ -0.38 | $6,045.24 | $6,043.18 | 0 |
| 01:07 PM | $6,044.83 | Down $ -0.55 | $6,046.05 | $6,043.75 | 0 |
| 01:06 PM | $6,045.38 | Down $ -0.98 | $6,047.10 | $6,045.31 | 0 |
| 01:05 PM | $6,046.36 | Up $0.53 | $6,047.33 | $6,044.93 | 0 |
| 01:04 PM | $6,045.83 | Down $ -0.37 | $6,046.34 | $6,044.54 | 0 |
| 01:03 PM | $6,046.20 | Down $ -2.35 | $6,048.12 | $6,045.18 | 0 |
| 01:02 PM | $6,048.55 | Down $ -1.15 | $6,049.87 | $6,046.95 | 0 |
| 01:01 PM | $6,049.70 | Down $ -1.25 | $6,050.73 | $6,049.22 | 0 |
| 01:00 PM | $6,050.95 | Down $ -1.03 | $6,052.36 | $6,050.95 | 0 |
| 12:59 PM | $6,051.98 | Down $ -0.18 | $6,053.10 | $6,051.66 | 0 |
| 12:58 PM | $6,052.16 | Up $0.73 | $6,052.99 | $6,051.23 | 0 |
| 12:57 PM | $6,051.43 | Down $ -0.91 | $6,052.52 | $6,050.06 | 0 |
| 12:56 PM | $6,052.34 | Down $ -3.52 | $6,056.00 | $6,051.75 | 0 |
| 12:55 PM | $6,055.86 | Down $ -1.01 | $6,058.17 | $6,055.86 | 0 |
| 12:54 PM | $6,056.87 | Down $ -0.94 | $6,059.03 | $6,056.87 | 0 |
| 12:53 PM | $6,057.81 | Down $ -0.61 | $6,058.08 | $6,057.04 | 0 |
| 12:52 PM | $6,058.42 | Down $ -0.76 | $6,059.45 | $6,058.42 | 0 |
| 12:51 PM | $6,059.18 | Down $ -0.16 | $6,059.21 | $6,057.25 | 0 |
| 12:50 PM | $6,059.34 | Down $ -1.12 | $6,061.08 | $6,058.76 | 0 |
| 12:49 PM | $6,060.46 | Down $ -1.58 | $6,062.82 | $6,060.27 | 0 |
| 12:48 PM | $6,062.04 | Down $ -0.61 | $6,062.94 | $6,061.89 | 0 |
| 12:47 PM | $6,062.65 | Up $0.84 | $6,062.78 | $6,061.25 | 0 |
| 12:46 PM | $6,061.81 | Up $0.32 | $6,061.91 | $6,059.78 | 0 |
| 12:45 PM | $6,061.49 | Down $ -3.17 | $6,064.76 | $6,061.24 | 0 |
| 12:44 PM | $6,064.66 | Up $0.01 | $6,065.41 | $6,064.53 | 0 |
| 12:43 PM | $6,064.65 | Up $2.32 | $6,064.65 | $6,062.39 | 0 |
| 12:42 PM | $6,062.33 | Up $0.20 | $6,062.59 | $6,061.36 | 0 |
| 12:41 PM | $6,062.13 | Up $1.32 | $6,062.16 | $6,060.51 | 0 |
| 12:40 PM | $6,060.81 | Down $ -0.28 | $6,062.25 | $6,060.19 | 0 |
| 12:39 PM | $6,061.09 | Up $0.39 | $6,061.90 | $6,060.09 | 0 |
| 12:38 PM | $6,060.70 | Up $0.43 | $6,062.21 | $6,060.29 | 0 |
| 12:37 PM | $6,060.27 | Down $ -5.70 | $6,066.03 | $6,060.16 | 0 |
| 12:36 PM | $6,065.97 | Down $ -0.85 | $6,067.23 | $6,065.66 | 0 |
| 12:35 PM | $6,066.82 | Down $ -0.13 | $6,069.10 | $6,066.71 | 0 |
| 12:34 PM | $6,066.95 | Down $ -0.73 | $6,068.04 | $6,066.73 | 0 |
| 12:33 PM | $6,067.68 | Down $ -0.77 | $6,068.60 | $6,067.34 | 0 |
| 12:32 PM | $6,068.45 | Down $ -0.54 | $6,069.81 | $6,068.45 | 0 |
| 12:31 PM | $6,068.99 | Down $ -0.92 | $6,069.91 | $6,068.84 | 0 |
| 12:30 PM | $6,069.91 | Down $ -1.19 | $6,071.69 | $6,069.59 | 0 |
| 12:29 PM | $6,071.10 | Up $0.53 | $6,071.15 | $6,070.10 | 0 |
| 12:28 PM | $6,070.57 | Down $ -0.78 | $6,072.18 | $6,070.57 | 0 |
| 12:27 PM | $6,071.35 | Up $0.16 | $6,072.13 | $6,071.08 | 0 |
| 12:26 PM | $6,071.19 | Down $ -1.18 | $6,072.52 | $6,070.78 | 0 |
| 12:25 PM | $6,072.37 | Up $2.56 | $6,072.54 | $6,069.62 | 0 |
| 12:24 PM | $6,069.81 | Down $ -0.50 | $6,070.94 | $6,069.24 | 0 |
| 12:23 PM | $6,070.31 | Up $1.19 | $6,071.41 | $6,069.31 | 0 |
| 12:22 PM | $6,069.12 | Up $0.72 | $6,069.58 | $6,067.94 | 0 |
| 12:21 PM | $6,068.40 | Up $1.35 | $6,069.70 | $6,065.76 | 0 |
| 12:20 PM | $6,067.05 | Down $ -4.23 | $6,071.12 | $6,066.64 | 0 |
| 12:19 PM | $6,071.28 | Down $ -3.01 | $6,074.28 | $6,070.75 | 0 |
| 12:18 PM | $6,074.29 | Down $ -0.76 | $6,075.83 | $6,074.28 | 0 |
| 12:17 PM | $6,075.05 | Up $0.04 | $6,075.90 | $6,074.13 | 0 |
| 12:16 PM | $6,075.01 | Down $ -1.44 | $6,077.16 | $6,074.85 | 0 |
| 12:15 PM | $6,076.45 | Down $ -1.47 | $6,078.08 | $6,076.45 | 0 |
| 12:14 PM | $6,077.92 | Up $0.38 | $6,078.09 | $6,077.40 | 0 |
| 12:13 PM | $6,077.54 | Down $ -1.15 | $6,078.74 | $6,077.33 | 0 |
| 12:12 PM | $6,078.69 | Up $0.62 | $6,079.10 | $6,078.16 | 0 |
| 12:11 PM | $6,078.07 | Down $ -0.50 | $6,078.57 | $6,076.66 | 0 |
| 12:10 PM | $6,078.57 | Down $ -1.46 | $6,080.52 | $6,078.57 | 0 |
| 12:09 PM | $6,080.03 | Down $ -2.39 | $6,082.54 | $6,079.96 | 0 |
| 12:08 PM | $6,082.42 | Down $ -2.02 | $6,084.73 | $6,082.12 | 0 |
| 12:07 PM | $6,084.44 | Up $0.46 | $6,084.65 | $6,083.83 | 0 |
| 12:06 PM | $6,083.98 | Down $ -0.28 | $6,084.33 | $6,083.37 | 0 |
| 12:05 PM | $6,084.26 | Down $ -0.16 | $6,084.82 | $6,083.85 | 0 |
| 12:04 PM | $6,084.42 | Up $1.96 | $6,084.92 | $6,082.47 | 0 |
| 12:03 PM | $6,082.46 | Down $ -0.10 | $6,082.74 | $6,081.56 | 0 |
| 12:02 PM | $6,082.56 | Down $ -0.28 | $6,083.39 | $6,082.52 | 0 |
| 12:01 PM | $6,082.84 | Up $0.86 | $6,083.42 | $6,081.96 | 0 |
| 12:00 PM | $6,081.98 | Up $0.14 | $6,083.32 | $6,081.53 | 0 |
| 11:59 AM | $6,081.84 | Down $ -0.12 | $6,082.57 | $6,081.71 | 0 |
| 11:58 AM | $6,081.96 | Down $ -2.02 | $6,084.48 | $6,081.89 | 0 |
| 11:57 AM | $6,083.98 | Up $2.02 | $6,083.98 | $6,081.34 | 0 |
| 11:56 AM | $6,081.96 | Up $1.88 | $6,082.52 | $6,079.75 | 0 |
| 11:55 AM | $6,080.08 | Up $1.56 | $6,080.68 | $6,078.51 | 0 |
| 11:54 AM | $6,078.52 | Down $ -0.81 | $6,079.39 | $6,078.35 | 0 |
| 11:53 AM | $6,079.33 | Up $0.84 | $6,079.81 | $6,078.24 | 0 |
| 11:52 AM | $6,078.49 | Down $ -1.14 | $6,079.57 | $6,078.04 | 0 |
| 11:51 AM | $6,079.63 | Down $ -0.93 | $6,080.78 | $6,079.59 | 0 |
| 11:50 AM | $6,080.56 | Down $ -1.31 | $6,081.75 | $6,079.42 | 0 |
| 11:49 AM | $6,081.87 | Down $ -0.54 | $6,082.64 | $6,081.67 | 0 |
| 11:48 AM | $6,082.41 | Up $1.27 | $6,082.79 | $6,081.16 | 0 |
| 11:47 AM | $6,081.14 | Up $0.77 | $6,081.93 | $6,080.04 | 0 |
| 11:46 AM | $6,080.37 | Down $ -3.32 | $6,083.68 | $6,080.37 | 0 |
| 11:45 AM | $6,083.69 | Up $0.47 | $6,083.69 | $6,082.15 | 0 |
| 11:44 AM | $6,083.22 | Down $ -0.63 | $6,084.68 | $6,083.05 | 0 |
| 11:43 AM | $6,083.85 | Down $ -0.95 | $6,085.14 | $6,083.35 | 0 |
| 11:42 AM | $6,084.80 | Down $ -1.94 | $6,086.79 | $6,084.80 | 0 |
| 11:41 AM | $6,086.74 | Down $ -0.21 | $6,088.01 | $6,086.74 | 0 |
| 11:40 AM | $6,086.95 | Down $ -0.68 | $6,088.29 | $6,086.95 | 0 |
| 11:39 AM | $6,087.63 | Up $0.94 | $6,087.66 | $6,086.08 | 0 |
| 11:38 AM | $6,086.69 | Up $0.07 | $6,088.53 | $6,086.69 | 0 |
| 11:37 AM | $6,086.62 | Up $1.69 | $6,086.73 | $6,085.10 | 0 |
| 11:36 AM | $6,084.93 | Down $ -1.78 | $6,086.75 | $6,084.63 | 0 |
| 11:35 AM | $6,086.71 | Up $0.62 | $6,087.16 | $6,085.89 | 0 |
| 11:34 AM | $6,086.09 | Down $ -0.10 | $6,087.10 | $6,085.70 | 0 |
| 11:33 AM | $6,086.19 | Up $2.79 | $6,086.40 | $6,083.26 | 0 |
| 11:32 AM | $6,083.40 | Up $0.89 | $6,083.72 | $6,082.02 | 0 |
| 11:31 AM | $6,082.51 | Up $0.41 | $6,082.56 | $6,081.62 | 0 |
| 11:30 AM | $6,082.10 | Down $ -1.63 | $6,083.70 | $6,081.64 | 0 |
| 11:29 AM | $6,083.73 | Up $0.11 | $6,085.02 | $6,083.42 | 0 |
| 11:28 AM | $6,083.62 | Up $0.56 | $6,084.24 | $6,082.97 | 0 |
| 11:27 AM | $6,083.06 | Up $0.90 | $6,083.36 | $6,082.07 | 0 |
| 11:26 AM | $6,082.16 | Down $ -4.61 | $6,086.94 | $6,081.80 | 0 |
| 11:25 AM | $6,086.77 | Down $ -1.07 | $6,088.04 | $6,086.61 | 0 |
| 11:24 AM | $6,087.84 | Down $ -0.55 | $6,088.43 | $6,087.51 | 0 |
| 11:23 AM | $6,088.39 | Up $0.44 | $6,088.53 | $6,087.29 | 0 |
| 11:22 AM | $6,087.95 | Down $ -0.67 | $6,089.13 | $6,087.41 | 0 |
| 11:21 AM | $6,088.62 | Up $1.30 | $6,088.83 | $6,087.27 | 0 |
| 11:20 AM | $6,087.32 | Up $1.42 | $6,087.91 | $6,085.73 | 0 |
| 11:19 AM | $6,085.90 | Down $ -0.12 | $6,087.15 | $6,085.79 | 0 |
| 11:18 AM | $6,086.02 | Up $2.55 | $6,086.44 | $6,083.57 | 0 |
| 11:17 AM | $6,083.47 | Down $ -0.02 | $6,083.54 | $6,082.02 | 0 |
| 11:16 AM | $6,083.49 | Down $ -1.51 | $6,085.04 | $6,083.49 | 0 |
| 11:15 AM | $6,085.00 | Down $ -0.12 | $6,085.98 | $6,084.86 | 0 |
| 11:14 AM | $6,085.12 | Up $3.36 | $6,085.12 | $6,081.88 | 0 |
| 11:13 AM | $6,081.76 | Up $1.87 | $6,082.25 | $6,079.43 | 0 |
| 11:12 AM | $6,079.89 | Up $1.57 | $6,079.91 | $6,078.15 | 0 |
| 11:11 AM | $6,078.32 | Up $1.25 | $6,078.46 | $6,076.74 | 0 |
| 11:10 AM | $6,077.07 | Down $ -2.37 | $6,079.30 | $6,076.44 | 0 |
| 11:09 AM | $6,079.44 | Down $ -0.51 | $6,080.84 | $6,079.27 | 0 |
| 11:08 AM | $6,079.95 | Down $ -1.51 | $6,081.62 | $6,078.33 | 0 |
| 11:07 AM | $6,081.46 | Up $2.06 | $6,082.17 | $6,078.54 | 0 |
| 11:06 AM | $6,079.40 | Down $ -0.69 | $6,080.08 | $6,078.72 | 0 |
| 11:05 AM | $6,080.09 | Up $0.70 | $6,080.46 | $6,079.31 | 0 |
| 11:04 AM | $6,079.39 | Down $ -0.47 | $6,079.98 | $6,078.23 | 0 |
| 11:03 AM | $6,079.86 | Down $ -2.26 | $6,081.84 | $6,078.59 | 0 |
| 11:02 AM | $6,082.12 | Down $ -2.18 | $6,084.48 | $6,081.89 | 0 |
| 11:01 AM | $6,084.30 | Down $ -0.95 | $6,086.00 | $6,084.14 | 0 |
| 11:00 AM | $6,085.25 | Up $2.77 | $6,085.45 | $6,083.27 | 0 |
| 10:59 AM | $6,082.48 | Up $3.58 | $6,082.48 | $6,078.40 | 0 |
| 10:58 AM | $6,078.90 | Up $1.92 | $6,079.03 | $6,076.89 | 0 |
| 10:57 AM | $6,076.98 | Up $0.22 | $6,077.64 | $6,076.53 | 0 |
| 10:56 AM | $6,076.76 | Down $ -0.59 | $6,077.54 | $6,076.28 | 0 |
| 10:55 AM | $6,077.35 | Up $1.28 | $6,077.73 | $6,075.86 | 0 |
| 10:54 AM | $6,076.07 | Down $ -2.49 | $6,078.79 | $6,076.07 | 0 |
| 10:53 AM | $6,078.56 | Down $ -0.95 | $6,079.81 | $6,078.23 | 0 |
| 10:52 AM | $6,079.51 | Up $0.96 | $6,079.78 | $6,078.21 | 0 |
| 10:51 AM | $6,078.55 | Up $0.00 | $6,079.81 | $6,078.07 | 0 |
| 10:50 AM | $6,078.55 | Down $ -0.30 | $6,078.99 | $6,078.29 | 0 |
| 10:49 AM | $6,078.85 | Down $ -0.77 | $6,081.56 | $6,078.27 | 0 |
| 10:48 AM | $6,079.62 | Up $0.53 | $6,079.66 | $6,077.90 | 0 |
| 10:47 AM | $6,079.09 | Up $0.32 | $6,079.52 | $6,077.64 | 0 |
| 10:46 AM | $6,078.77 | Up $1.74 | $6,079.38 | $6,076.49 | 0 |
| 10:45 AM | $6,077.03 | Up $4.95 | $6,077.03 | $6,071.91 | 0 |
| 10:44 AM | $6,072.08 | Down $ -4.89 | $6,077.11 | $6,072.08 | 0 |
| 10:43 AM | $6,076.97 | Down $ -4.19 | $6,081.34 | $6,076.79 | 0 |
| 10:42 AM | $6,081.16 | Up $0.00 | $6,081.85 | $6,080.85 | 0 |
| 10:41 AM | $6,081.16 | Down $ -0.51 | $6,082.08 | $6,080.63 | 0 |
| 10:40 AM | $6,081.67 | Down $ -1.00 | $6,082.76 | $6,080.99 | 0 |
| 10:39 AM | $6,082.67 | Down $ -1.14 | $6,083.70 | $6,081.92 | 0 |
| 10:38 AM | $6,083.81 | Up $2.56 | $6,083.81 | $6,080.62 | 0 |
| 10:37 AM | $6,081.25 | Up $0.59 | $6,081.29 | $6,079.46 | 0 |
| 10:36 AM | $6,080.66 | Down $ -0.94 | $6,083.80 | $6,080.03 | 0 |
| 10:35 AM | $6,081.60 | Up $2.38 | $6,081.76 | $6,079.18 | 0 |
| 10:34 AM | $6,079.22 | Up $0.01 | $6,079.61 | $6,077.56 | 0 |
| 10:33 AM | $6,079.21 | Down $ -2.94 | $6,082.77 | $6,078.74 | 0 |
| 10:32 AM | $6,082.15 | Down $ -1.11 | $6,084.22 | $6,081.71 | 0 |
| 10:31 AM | $6,083.26 | Up $0.17 | $6,083.74 | $6,082.36 | 0 |
| 10:30 AM | $6,083.09 | Up $1.18 | $6,083.96 | $6,080.22 | 0 |
| 10:29 AM | $6,081.91 | Up $1.34 | $6,082.47 | $6,080.53 | 0 |
| 10:28 AM | $6,080.57 | Down $ -0.41 | $6,081.36 | $6,079.77 | 0 |
| 10:27 AM | $6,080.98 | Down $ -6.17 | $6,086.91 | $6,080.85 | 0 |
| 10:26 AM | $6,087.15 | Up $0.19 | $6,087.82 | $6,085.13 | 0 |
| 10:25 AM | $6,086.96 | Up $0.42 | $6,088.94 | $6,086.83 | 0 |
| 10:24 AM | $6,086.54 | Down $ -1.79 | $6,088.43 | $6,085.64 | 0 |
| 10:23 AM | $6,088.33 | Down $ -0.94 | $6,090.19 | $6,088.33 | 0 |
| 10:22 AM | $6,089.27 | Down $ -0.08 | $6,090.14 | $6,088.16 | 0 |
| 10:21 AM | $6,089.35 | Down $ -3.81 | $6,093.25 | $6,089.33 | 0 |
| 10:20 AM | $6,093.16 | Down $ -0.99 | $6,094.06 | $6,092.54 | 0 |
| 10:19 AM | $6,094.15 | Down $ -1.41 | $6,095.51 | $6,093.90 | 0 |
| 10:18 AM | $6,095.56 | Up $0.06 | $6,096.79 | $6,094.94 | 0 |
| 10:17 AM | $6,095.50 | Up $0.27 | $6,096.50 | $6,094.10 | 0 |
| 10:16 AM | $6,095.23 | Up $0.52 | $6,096.34 | $6,093.81 | 0 |
| 10:15 AM | $6,094.71 | Up $0.11 | $6,094.85 | $6,092.66 | 0 |
| 10:14 AM | $6,094.60 | Up $0.06 | $6,095.04 | $6,093.65 | 0 |
| 10:13 AM | $6,094.54 | Down $ -4.15 | $6,098.47 | $6,094.54 | 0 |
| 10:12 AM | $6,098.69 | Down $ -0.90 | $6,099.73 | $6,097.51 | 0 |
| 10:11 AM | $6,099.59 | Down $ -0.04 | $6,101.25 | $6,099.28 | 0 |
| 10:10 AM | $6,099.63 | Up $1.10 | $6,099.64 | $6,097.77 | 0 |
| 10:09 AM | $6,098.53 | Up $2.62 | $6,098.68 | $6,095.82 | 0 |
| 10:08 AM | $6,095.91 | Up $5.78 | $6,095.91 | $6,090.29 | 0 |
| 10:07 AM | $6,090.13 | Down $ -2.09 | $6,092.69 | $6,089.50 | 0 |
| 10:06 AM | $6,092.22 | Down $ -1.62 | $6,094.44 | $6,090.90 | 0 |
| 10:05 AM | $6,093.84 | Down $ -2.59 | $6,096.77 | $6,093.77 | 0 |
| 10:04 AM | $6,096.43 | Down $ -0.13 | $6,098.53 | $6,095.99 | 0 |
| 10:03 AM | $6,096.56 | Down $ -0.03 | $6,096.65 | $6,094.98 | 0 |
| 10:02 AM | $6,096.59 | Down $ -0.27 | $6,099.48 | $6,095.86 | 0 |
| 10:01 AM | $6,096.86 | Up $0.15 | $6,096.86 | $6,092.19 | 0 |
| 10:00 AM | $6,096.71 | Down $ -1.23 | $6,098.54 | $6,090.74 | 0 |
| 09:59 AM | $6,097.94 | Down $ -1.69 | $6,099.74 | $6,097.50 | 0 |
| 09:58 AM | $6,099.63 | Down $ -1.03 | $6,100.47 | $6,098.89 | 0 |
| 09:57 AM | $6,100.66 | Up $2.68 | $6,100.66 | $6,097.08 | 0 |
| 09:56 AM | $6,097.98 | Down $ -0.45 | $6,099.44 | $6,097.96 | 0 |
| 09:55 AM | $6,098.43 | Down $ -1.15 | $6,100.01 | $6,098.30 | 0 |
| 09:54 AM | $6,099.58 | Down $ -0.73 | $6,100.77 | $6,098.86 | 0 |
| 09:53 AM | $6,100.31 | Up $0.62 | $6,100.93 | $6,098.48 | 0 |
| 09:52 AM | $6,099.69 | Down $ -0.08 | $6,099.90 | $6,098.52 | 0 |
| 09:51 AM | $6,099.77 | Up $1.14 | $6,101.76 | $6,098.52 | 0 |
| 09:50 AM | $6,098.63 | Down $ -3.42 | $6,102.86 | $6,096.68 | 0 |
| 09:49 AM | $6,102.05 | Down $ -4.92 | $6,106.95 | $6,101.90 | 0 |
| 09:48 AM | $6,106.97 | Down $ -0.75 | $6,109.18 | $6,106.87 | 0 |
| 09:47 AM | $6,107.72 | Up $0.09 | $6,108.85 | $6,106.57 | 0 |
| 09:46 AM | $6,107.63 | Up $0.28 | $6,109.75 | $6,107.05 | 0 |
| 09:45 AM | $6,107.35 | Up $1.13 | $6,109.33 | $6,106.66 | 0 |
| 09:44 AM | $6,106.22 | Down $ -1.34 | $6,108.13 | $6,106.10 | 0 |
| 09:43 AM | $6,107.56 | Up $2.18 | $6,107.56 | $6,105.03 | 0 |
| 09:42 AM | $6,105.38 | Down $ -1.56 | $6,106.87 | $6,105.08 | 0 |
| 09:41 AM | $6,106.94 | Up $2.32 | $6,107.03 | $6,103.12 | 0 |
| 09:40 AM | $6,104.62 | Down $ -1.15 | $6,106.10 | $6,104.62 | 0 |
| 09:39 AM | $6,105.77 | Up $0.82 | $6,106.67 | $6,104.53 | 0 |
| 09:38 AM | $6,104.95 | Down $ -0.29 | $6,106.17 | $6,103.40 | 0 |
| 09:37 AM | $6,105.24 | Down $ -2.95 | $6,107.27 | $6,103.15 | 0 |
| 09:36 AM | $6,108.19 | Down $ -4.92 | $6,113.57 | $6,107.16 | 0 |
| 09:35 AM | $6,113.11 | Up $2.64 | $6,114.82 | $6,110.91 | 0 |
| 09:34 AM | $6,110.47 | Down $ -2.30 | $6,112.96 | $6,110.43 | 0 |
| 09:33 AM | $6,112.77 | Down $ -1.13 | $6,114.38 | $6,110.87 | 0 |
| 09:32 AM | $6,113.90 | Up $4.79 | $6,114.35 | $6,109.32 | 0 |
| 09:31 AM | $6,109.11 | Down $ -1.59 | $6,111.33 | $6,108.76 | 0 |
| 09:30 AM | $6,110.70 | Down $ -6.82 | $6,114.10 | $6,110.70 | 0 |
| Previous close | $6,117.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $6,013.13 | $6,052.33 | $6,052.36 | $6,008.56 | 0 |
| 20-02-2025 | $6,117.52 | $6,094.58 | $6,121.87 | $6,091.55 | 0 |
| 19-02-2025 | $6,144.15 | $6,131.61 | $6,147.43 | $6,122.59 | 0 |
| 18-02-2025 | $6,129.58 | $6,118.90 | $6,129.63 | $6,099.51 | 0 |
| 14-02-2025 | $6,114.63 | $6,115.92 | $6,124.16 | $6,111.94 | 0 |
| 13-02-2025 | $6,115.07 | $6,079.44 | $6,116.91 | $6,068.43 | 0 |
| 12-02-2025 | $6,051.97 | $6,061.84 | $6,063.00 | $6,043.22 | 0 |
| 11-02-2025 | $6,068.50 | $6,055.56 | $6,076.28 | $6,053.55 | 0 |
| 10-02-2025 | $6,066.44 | $6,064.34 | $6,073.38 | $6,061.21 | 0 |
| 07-02-2025 | $6,025.99 | $6,041.14 | $6,056.42 | $6,019.96 | 0 |
| 06-02-2025 | $6,083.57 | $6,075.77 | $6,084.03 | $6,046.83 | 0 |
| 05-02-2025 | $6,061.48 | $6,046.21 | $6,062.86 | $6,042.39 | 0 |
| 04-02-2025 | $6,037.88 | $6,029.77 | $6,042.48 | $6,021.04 | 0 |
| 03-02-2025 | $5,994.57 | $5,993.36 | $6,022.13 | $5,981.63 | 0 |
| 31-01-2025 | $6,040.53 | $6,111.64 | $6,114.02 | $6,030.93 | 0 |
| 30-01-2025 | $6,071.17 | $6,053.79 | $6,086.64 | $6,039.31 | 0 |
| 29-01-2025 | $6,039.31 | $6,041.23 | $6,057.27 | $6,012.96 | 0 |
| 28-01-2025 | $6,067.70 | $6,059.15 | $6,074.54 | $6,053.60 | 0 |
| 27-01-2025 | $6,012.28 | $5,981.60 | $6,014.81 | $5,979.53 | 0 |
| 24-01-2025 | $6,101.24 | $6,106.96 | $6,109.03 | $6,088.74 | 0 |
| 23-01-2025 | $6,118.71 | $6,098.39 | $6,118.73 | $6,093.97 | 0 |
| 22-01-2025 | $6,086.37 | $6,094.89 | $6,097.80 | $6,083.72 | 0 |
| 21-01-2025 | $6,049.24 | $6,045.96 | $6,051.51 | $6,038.30 | 0 |
| 17-01-2025 | $5,996.66 | $6,010.32 | $6,014.96 | $5,995.14 | 0 |
| 16-01-2025 | $5,937.34 | $5,951.08 | $5,955.94 | $5,930.72 | 0 |
| 15-01-2025 | $5,949.91 | $5,930.88 | $5,960.61 | $5,930.78 | 0 |
| 14-01-2025 | $5,842.91 | $5,823.05 | $5,858.49 | $5,810.73 | 0 |
| 13-01-2025 | $5,836.22 | $5,815.53 | $5,838.61 | $5,809.89 | 0 |
| 10-01-2025 | $5,827.04 | $5,837.17 | $5,866.54 | $5,818.80 | 0 |
| 08-01-2025 | $5,918.25 | $5,892.02 | $5,927.89 | $5,892.02 | 0 |
Graphs are not available, please refer to the detailed table