S&P 500 Index
Find a quote
S&P 500 Index
5,996.66 Up 59.32 (0.99 %)
Delayed : 2025/01/17 17:11:46
- Previous close $5,937.34
- Opening $5,995.40
- Price Ask $5,947.41
- Price Bid $5,947.41
- Size Bid N/A
- Size Ask N/A
- Today High $6,014.96
- Today Low $5,978.44
- 52 Weeks High $6,099.97
- 52 Weeks Low $4,844.05
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,996.71 | Down $ -0.25 | $5,996.82 | $5,996.70 | 0 |
| 03:59 PM | $5,996.96 | Up $1.67 | $5,998.35 | $5,995.14 | 0 |
| 03:58 PM | $5,995.29 | Down $ -2.58 | $5,998.33 | $5,995.26 | 0 |
| 03:57 PM | $5,997.87 | Up $0.07 | $5,997.87 | $5,996.74 | 0 |
| 03:56 PM | $5,997.80 | Down $ -1.68 | $5,999.85 | $5,996.14 | 0 |
| 03:55 PM | $5,999.48 | Down $ -3.60 | $6,000.23 | $5,995.83 | 0 |
| 03:54 PM | $6,003.08 | Up $0.17 | $6,005.97 | $6,002.54 | 0 |
| 03:53 PM | $6,002.91 | Up $2.77 | $6,002.91 | $5,999.77 | 0 |
| 03:52 PM | $6,000.14 | Up $0.69 | $6,000.54 | $5,999.40 | 0 |
| 03:51 PM | $5,999.45 | Down $ -1.38 | $6,001.01 | $5,999.27 | 0 |
| 03:50 PM | $6,000.83 | Down $ -2.28 | $6,003.08 | $6,000.36 | 0 |
| 03:49 PM | $6,003.11 | Down $ -1.84 | $6,004.89 | $6,002.78 | 0 |
| 03:48 PM | $6,004.95 | Up $0.56 | $6,005.57 | $6,004.11 | 0 |
| 03:47 PM | $6,004.39 | Up $0.03 | $6,004.61 | $6,003.38 | 0 |
| 03:46 PM | $6,004.36 | Up $0.69 | $6,005.41 | $6,003.57 | 0 |
| 03:45 PM | $6,003.67 | Down $ -0.36 | $6,005.13 | $6,003.65 | 0 |
| 03:44 PM | $6,004.03 | Up $1.39 | $6,005.37 | $6,002.70 | 0 |
| 03:43 PM | $6,002.64 | Down $ -0.30 | $6,003.27 | $6,002.38 | 0 |
| 03:42 PM | $6,002.94 | Down $ -2.80 | $6,005.96 | $6,002.93 | 0 |
| 03:41 PM | $6,005.74 | Up $0.47 | $6,005.98 | $6,005.08 | 0 |
| 03:40 PM | $6,005.27 | Down $ -0.18 | $6,005.79 | $6,005.09 | 0 |
| 03:39 PM | $6,005.45 | Down $ -0.36 | $6,005.94 | $6,005.37 | 0 |
| 03:38 PM | $6,005.81 | Down $ -0.16 | $6,006.46 | $6,005.46 | 0 |
| 03:37 PM | $6,005.97 | Up $0.16 | $6,006.22 | $6,005.55 | 0 |
| 03:36 PM | $6,005.81 | Down $ -0.10 | $6,006.42 | $6,005.14 | 0 |
| 03:35 PM | $6,005.91 | Down $ -0.03 | $6,006.72 | $6,005.61 | 0 |
| 03:34 PM | $6,005.94 | Up $0.22 | $6,005.96 | $6,004.74 | 0 |
| 03:33 PM | $6,005.72 | Up $1.56 | $6,005.86 | $6,003.81 | 0 |
| 03:32 PM | $6,004.16 | Up $0.37 | $6,004.85 | $6,003.90 | 0 |
| 03:31 PM | $6,003.79 | Up $1.17 | $6,004.07 | $6,002.44 | 0 |
| 03:30 PM | $6,002.62 | Up $0.55 | $6,002.82 | $6,001.90 | 0 |
| 03:29 PM | $6,002.07 | Up $0.07 | $6,003.20 | $6,001.93 | 0 |
| 03:28 PM | $6,002.00 | Down $ -1.57 | $6,003.49 | $6,001.74 | 0 |
| 03:27 PM | $6,003.57 | Down $ -0.95 | $6,004.75 | $6,003.03 | 0 |
| 03:26 PM | $6,004.52 | Up $0.85 | $6,004.53 | $6,003.48 | 0 |
| 03:25 PM | $6,003.67 | Down $ -1.49 | $6,005.24 | $6,003.34 | 0 |
| 03:24 PM | $6,005.16 | Down $ -0.54 | $6,005.70 | $6,004.26 | 0 |
| 03:23 PM | $6,005.70 | Up $0.77 | $6,005.70 | $6,004.82 | 0 |
| 03:22 PM | $6,004.93 | Up $0.19 | $6,005.51 | $6,003.77 | 0 |
| 03:21 PM | $6,004.74 | Down $ -0.44 | $6,005.38 | $6,004.20 | 0 |
| 03:20 PM | $6,005.18 | Up $1.11 | $6,005.18 | $6,003.56 | 0 |
| 03:19 PM | $6,004.07 | Up $1.98 | $6,004.13 | $6,002.14 | 0 |
| 03:18 PM | $6,002.09 | Up $0.98 | $6,002.23 | $6,001.07 | 0 |
| 03:17 PM | $6,001.11 | Down $ -0.50 | $6,001.73 | $6,001.11 | 0 |
| 03:16 PM | $6,001.61 | Down $ -0.83 | $6,003.11 | $6,001.30 | 0 |
| 03:15 PM | $6,002.44 | Up $0.79 | $6,003.06 | $6,001.68 | 0 |
| 03:14 PM | $6,001.65 | Down $ -1.34 | $6,003.33 | $6,001.65 | 0 |
| 03:13 PM | $6,002.99 | Up $0.34 | $6,003.44 | $6,002.40 | 0 |
| 03:12 PM | $6,002.65 | Up $0.12 | $6,003.29 | $6,002.55 | 0 |
| 03:11 PM | $6,002.53 | Down $ -0.47 | $6,003.65 | $6,002.53 | 0 |
| 03:10 PM | $6,003.00 | Up $0.40 | $6,004.28 | $6,002.63 | 0 |
| 03:09 PM | $6,002.60 | Up $2.67 | $6,002.63 | $6,000.16 | 0 |
| 03:08 PM | $5,999.93 | Up $2.06 | $6,000.02 | $5,997.91 | 0 |
| 03:07 PM | $5,997.87 | Up $1.16 | $5,998.20 | $5,996.67 | 0 |
| 03:06 PM | $5,996.71 | Down $ -0.66 | $5,998.13 | $5,996.49 | 0 |
| 03:05 PM | $5,997.37 | Down $ -1.10 | $5,998.43 | $5,996.79 | 0 |
| 03:04 PM | $5,998.47 | Down $ -1.27 | $5,999.80 | $5,998.47 | 0 |
| 03:03 PM | $5,999.74 | Up $1.35 | $5,999.82 | $5,998.32 | 0 |
| 03:02 PM | $5,998.39 | Down $ -1.03 | $5,999.38 | $5,997.99 | 0 |
| 03:01 PM | $5,999.42 | Up $1.48 | $6,000.46 | $5,997.26 | 0 |
| 03:00 PM | $5,997.94 | Down $ -5.42 | $6,003.32 | $5,997.94 | 0 |
| 02:59 PM | $6,003.36 | Down $ -0.28 | $6,003.79 | $6,003.26 | 0 |
| 02:58 PM | $6,003.64 | Down $ -0.14 | $6,004.35 | $6,003.48 | 0 |
| 02:57 PM | $6,003.78 | Up $0.73 | $6,004.41 | $6,003.09 | 0 |
| 02:56 PM | $6,003.05 | Up $0.76 | $6,003.05 | $6,001.62 | 0 |
| 02:55 PM | $6,002.29 | Down $ -0.77 | $6,003.11 | $6,001.94 | 0 |
| 02:54 PM | $6,003.06 | Down $ -0.05 | $6,003.28 | $6,002.84 | 0 |
| 02:53 PM | $6,003.11 | Down $ -1.19 | $6,004.27 | $6,003.06 | 0 |
| 02:52 PM | $6,004.30 | Down $ -1.25 | $6,005.62 | $6,004.30 | 0 |
| 02:51 PM | $6,005.55 | Up $0.78 | $6,005.77 | $6,004.86 | 0 |
| 02:50 PM | $6,004.77 | Down $ -0.77 | $6,006.10 | $6,004.77 | 0 |
| 02:49 PM | $6,005.54 | Down $ -0.35 | $6,006.10 | $6,005.33 | 0 |
| 02:48 PM | $6,005.89 | Down $ -0.02 | $6,006.17 | $6,005.54 | 0 |
| 02:47 PM | $6,005.91 | Down $ -0.73 | $6,006.62 | $6,005.86 | 0 |
| 02:46 PM | $6,006.64 | Down $ -0.16 | $6,007.20 | $6,006.64 | 0 |
| 02:45 PM | $6,006.80 | Up $1.32 | $6,007.10 | $6,005.73 | 0 |
| 02:44 PM | $6,005.48 | Up $0.36 | $6,005.48 | $6,004.83 | 0 |
| 02:43 PM | $6,005.12 | Down $ -0.31 | $6,005.43 | $6,004.45 | 0 |
| 02:42 PM | $6,005.43 | Down $ -0.52 | $6,006.02 | $6,005.43 | 0 |
| 02:41 PM | $6,005.95 | Down $ -0.86 | $6,007.48 | $6,005.89 | 0 |
| 02:40 PM | $6,006.81 | Up $0.21 | $6,006.91 | $6,006.33 | 0 |
| 02:39 PM | $6,006.60 | Down $ -0.94 | $6,007.52 | $6,006.47 | 0 |
| 02:38 PM | $6,007.54 | Up $0.42 | $6,008.34 | $6,007.45 | 0 |
| 02:37 PM | $6,007.12 | Down $ -0.64 | $6,007.86 | $6,006.78 | 0 |
| 02:36 PM | $6,007.76 | Up $0.61 | $6,007.76 | $6,007.16 | 0 |
| 02:35 PM | $6,007.15 | Up $1.04 | $6,007.26 | $6,006.15 | 0 |
| 02:34 PM | $6,006.11 | Up $0.87 | $6,006.16 | $6,004.77 | 0 |
| 02:33 PM | $6,005.24 | Down $ -0.08 | $6,005.42 | $6,005.01 | 0 |
| 02:32 PM | $6,005.32 | Up $0.68 | $6,005.43 | $6,004.75 | 0 |
| 02:31 PM | $6,004.64 | Down $ -0.41 | $6,005.55 | $6,004.62 | 0 |
| 02:30 PM | $6,005.05 | Down $ -0.94 | $6,006.23 | $6,004.98 | 0 |
| 02:29 PM | $6,005.99 | Down $ -0.69 | $6,006.67 | $6,005.68 | 0 |
| 02:28 PM | $6,006.68 | Down $ -0.67 | $6,007.32 | $6,006.07 | 0 |
| 02:27 PM | $6,007.35 | Up $0.06 | $6,007.46 | $6,006.90 | 0 |
| 02:26 PM | $6,007.29 | Down $ -0.93 | $6,008.27 | $6,006.83 | 0 |
| 02:25 PM | $6,008.22 | Up $0.03 | $6,008.43 | $6,007.93 | 0 |
| 02:24 PM | $6,008.19 | Up $0.31 | $6,008.28 | $6,007.74 | 0 |
| 02:23 PM | $6,007.88 | Up $0.77 | $6,007.90 | $6,007.13 | 0 |
| 02:22 PM | $6,007.11 | Up $0.52 | $6,007.23 | $6,006.32 | 0 |
| 02:21 PM | $6,006.59 | Up $2.75 | $6,006.71 | $6,003.83 | 0 |
| 02:20 PM | $6,003.84 | Up $1.32 | $6,003.99 | $6,002.50 | 0 |
| 02:19 PM | $6,002.52 | Down $ -1.55 | $6,004.23 | $6,002.47 | 0 |
| 02:18 PM | $6,004.07 | Down $ -0.12 | $6,004.42 | $6,003.53 | 0 |
| 02:17 PM | $6,004.19 | Down $ -1.50 | $6,005.72 | $6,003.92 | 0 |
| 02:16 PM | $6,005.69 | Down $ -0.70 | $6,006.29 | $6,005.36 | 0 |
| 02:15 PM | $6,006.39 | Down $ -0.29 | $6,007.19 | $6,005.94 | 0 |
| 02:14 PM | $6,006.68 | Up $0.18 | $6,007.02 | $6,006.28 | 0 |
| 02:13 PM | $6,006.50 | Up $0.52 | $6,006.72 | $6,005.99 | 0 |
| 02:12 PM | $6,005.98 | Up $0.86 | $6,006.10 | $6,005.16 | 0 |
| 02:11 PM | $6,005.12 | Up $0.56 | $6,005.81 | $6,004.43 | 0 |
| 02:10 PM | $6,004.56 | Down $ -0.35 | $6,004.97 | $6,003.76 | 0 |
| 02:09 PM | $6,004.91 | Up $0.96 | $6,005.32 | $6,004.03 | 0 |
| 02:08 PM | $6,003.95 | Down $ -0.26 | $6,004.36 | $6,003.21 | 0 |
| 02:07 PM | $6,004.21 | Down $ -1.58 | $6,005.78 | $6,004.21 | 0 |
| 02:06 PM | $6,005.79 | Down $ -0.79 | $6,006.67 | $6,004.89 | 0 |
| 02:05 PM | $6,006.58 | Down $ -0.45 | $6,007.39 | $6,006.37 | 0 |
| 02:04 PM | $6,007.03 | Down $ -0.44 | $6,007.68 | $6,006.62 | 0 |
| 02:03 PM | $6,007.47 | Up $0.16 | $6,007.58 | $6,006.88 | 0 |
| 02:02 PM | $6,007.31 | Down $ -0.16 | $6,007.98 | $6,006.86 | 0 |
| 02:01 PM | $6,007.47 | Up $0.52 | $6,007.62 | $6,006.87 | 0 |
| 02:00 PM | $6,006.95 | Up $0.07 | $6,007.98 | $6,006.93 | 0 |
| 01:59 PM | $6,006.88 | Up $1.44 | $6,007.00 | $6,005.26 | 0 |
| 01:58 PM | $6,005.44 | Up $0.38 | $6,005.85 | $6,005.17 | 0 |
| 01:57 PM | $6,005.06 | Up $1.14 | $6,005.45 | $6,004.05 | 0 |
| 01:56 PM | $6,003.92 | Down $ -2.23 | $6,006.20 | $6,003.79 | 0 |
| 01:55 PM | $6,006.15 | Down $ -0.52 | $6,006.72 | $6,005.68 | 0 |
| 01:54 PM | $6,006.67 | Up $0.67 | $6,006.74 | $6,005.45 | 0 |
| 01:53 PM | $6,006.00 | Down $ -0.64 | $6,006.75 | $6,005.82 | 0 |
| 01:52 PM | $6,006.64 | Down $ -0.28 | $6,006.96 | $6,006.13 | 0 |
| 01:51 PM | $6,006.92 | Up $0.04 | $6,006.94 | $6,006.34 | 0 |
| 01:50 PM | $6,006.88 | Down $ -0.82 | $6,007.76 | $6,006.77 | 0 |
| 01:49 PM | $6,007.70 | Down $ -1.78 | $6,009.40 | $6,007.70 | 0 |
| 01:48 PM | $6,009.48 | Up $0.22 | $6,009.52 | $6,008.79 | 0 |
| 01:47 PM | $6,009.26 | Down $ -0.06 | $6,009.57 | $6,009.13 | 0 |
| 01:46 PM | $6,009.32 | Up $0.40 | $6,010.63 | $6,008.85 | 0 |
| 01:45 PM | $6,008.92 | Up $1.09 | $6,009.06 | $6,007.77 | 0 |
| 01:44 PM | $6,007.83 | Down $ -0.39 | $6,008.26 | $6,007.13 | 0 |
| 01:43 PM | $6,008.22 | Down $ -0.26 | $6,008.69 | $6,008.20 | 0 |
| 01:42 PM | $6,008.48 | Down $ -1.80 | $6,010.26 | $6,008.42 | 0 |
| 01:41 PM | $6,010.28 | Down $ -0.79 | $6,010.87 | $6,010.07 | 0 |
| 01:40 PM | $6,011.07 | Down $ -0.96 | $6,012.04 | $6,010.89 | 0 |
| 01:39 PM | $6,012.03 | Up $0.33 | $6,012.68 | $6,011.69 | 0 |
| 01:38 PM | $6,011.70 | Down $ -0.30 | $6,012.23 | $6,011.36 | 0 |
| 01:37 PM | $6,012.00 | Up $1.56 | $6,012.12 | $6,010.08 | 0 |
| 01:36 PM | $6,010.44 | Up $0.93 | $6,010.53 | $6,009.56 | 0 |
| 01:35 PM | $6,009.51 | Down $ -0.07 | $6,009.72 | $6,009.30 | 0 |
| 01:34 PM | $6,009.58 | Up $0.03 | $6,009.90 | $6,009.24 | 0 |
| 01:33 PM | $6,009.55 | Down $ -2.25 | $6,011.82 | $6,009.50 | 0 |
| 01:32 PM | $6,011.80 | Down $ -0.28 | $6,012.34 | $6,011.65 | 0 |
| 01:31 PM | $6,012.08 | Up $0.50 | $6,012.26 | $6,011.54 | 0 |
| 01:30 PM | $6,011.58 | Down $ -0.55 | $6,012.11 | $6,010.48 | 0 |
| 01:29 PM | $6,012.13 | Down $ -1.03 | $6,013.31 | $6,011.90 | 0 |
| 01:28 PM | $6,013.16 | Up $0.84 | $6,013.42 | $6,012.18 | 0 |
| 01:27 PM | $6,012.32 | Down $ -1.07 | $6,013.49 | $6,012.08 | 0 |
| 01:26 PM | $6,013.39 | Down $ -0.52 | $6,013.90 | $6,013.03 | 0 |
| 01:25 PM | $6,013.91 | Up $0.35 | $6,014.20 | $6,013.66 | 0 |
| 01:24 PM | $6,013.56 | Down $ -0.75 | $6,014.49 | $6,013.53 | 0 |
| 01:23 PM | $6,014.31 | Down $ -0.49 | $6,014.83 | $6,014.26 | 0 |
| 01:22 PM | $6,014.80 | Up $0.61 | $6,014.96 | $6,013.98 | 0 |
| 01:21 PM | $6,014.19 | Down $ -0.44 | $6,014.52 | $6,013.75 | 0 |
| 01:20 PM | $6,014.63 | Up $1.27 | $6,014.67 | $6,013.20 | 0 |
| 01:19 PM | $6,013.36 | Down $ -0.58 | $6,013.99 | $6,013.36 | 0 |
| 01:18 PM | $6,013.94 | Up $0.19 | $6,014.13 | $6,013.72 | 0 |
| 01:17 PM | $6,013.75 | Up $0.21 | $6,013.75 | $6,013.27 | 0 |
| 01:16 PM | $6,013.54 | Down $ -0.12 | $6,013.98 | $6,013.51 | 0 |
| 01:15 PM | $6,013.66 | Up $0.47 | $6,013.66 | $6,012.79 | 0 |
| 01:14 PM | $6,013.19 | Up $0.10 | $6,013.25 | $6,012.83 | 0 |
| 01:13 PM | $6,013.09 | Down $ -0.19 | $6,014.19 | $6,013.07 | 0 |
| 01:12 PM | $6,013.28 | Up $0.73 | $6,013.37 | $6,012.62 | 0 |
| 01:11 PM | $6,012.55 | Up $0.12 | $6,012.55 | $6,011.87 | 0 |
| 01:10 PM | $6,012.43 | Up $1.25 | $6,012.55 | $6,011.07 | 0 |
| 01:09 PM | $6,011.18 | Up $0.56 | $6,011.22 | $6,010.61 | 0 |
| 01:08 PM | $6,010.62 | Up $0.88 | $6,010.77 | $6,009.76 | 0 |
| 01:07 PM | $6,009.74 | Down $ -1.73 | $6,011.52 | $6,009.66 | 0 |
| 01:06 PM | $6,011.47 | Down $ -0.80 | $6,012.39 | $6,011.39 | 0 |
| 01:05 PM | $6,012.27 | Up $2.56 | $6,012.27 | $6,009.55 | 0 |
| 01:04 PM | $6,009.71 | Down $ -0.18 | $6,009.94 | $6,009.41 | 0 |
| 01:03 PM | $6,009.89 | Up $1.34 | $6,009.96 | $6,008.06 | 0 |
| 01:02 PM | $6,008.55 | Up $0.39 | $6,008.55 | $6,007.43 | 0 |
| 01:01 PM | $6,008.16 | Down $ -0.39 | $6,009.20 | $6,008.16 | 0 |
| 01:00 PM | $6,008.55 | Down $ -1.73 | $6,010.34 | $6,008.40 | 0 |
| 12:59 PM | $6,010.28 | Up $0.89 | $6,010.81 | $6,009.37 | 0 |
| 12:58 PM | $6,009.39 | Down $ -0.75 | $6,010.09 | $6,008.66 | 0 |
| 12:57 PM | $6,010.14 | Up $0.83 | $6,010.14 | $6,008.81 | 0 |
| 12:56 PM | $6,009.31 | Up $0.85 | $6,009.31 | $6,007.55 | 0 |
| 12:55 PM | $6,008.46 | Down $ -1.95 | $6,010.62 | $6,008.46 | 0 |
| 12:54 PM | $6,010.41 | Up $0.08 | $6,010.43 | $6,009.34 | 0 |
| 12:53 PM | $6,010.33 | Down $ -0.82 | $6,011.16 | $6,010.16 | 0 |
| 12:52 PM | $6,011.15 | Down $ -0.26 | $6,011.45 | $6,010.60 | 0 |
| 12:51 PM | $6,011.41 | Up $0.16 | $6,011.46 | $6,011.01 | 0 |
| 12:50 PM | $6,011.25 | Down $ -0.36 | $6,011.86 | $6,011.21 | 0 |
| 12:49 PM | $6,011.61 | Up $0.36 | $6,012.01 | $6,011.30 | 0 |
| 12:48 PM | $6,011.25 | Down $ -0.05 | $6,011.46 | $6,010.99 | 0 |
| 12:47 PM | $6,011.30 | Up $0.40 | $6,011.41 | $6,010.70 | 0 |
| 12:46 PM | $6,010.90 | Up $0.48 | $6,010.94 | $6,010.28 | 0 |
| 12:45 PM | $6,010.42 | Up $0.15 | $6,010.79 | $6,009.95 | 0 |
| 12:44 PM | $6,010.27 | Down $ -0.06 | $6,010.47 | $6,009.96 | 0 |
| 12:43 PM | $6,010.33 | Up $0.32 | $6,010.42 | $6,009.65 | 0 |
| 12:42 PM | $6,010.01 | Up $0.36 | $6,010.18 | $6,009.64 | 0 |
| 12:41 PM | $6,009.65 | Down $ -1.32 | $6,010.88 | $6,009.63 | 0 |
| 12:40 PM | $6,010.97 | Down $ -1.06 | $6,011.99 | $6,010.40 | 0 |
| 12:39 PM | $6,012.03 | Up $0.46 | $6,012.11 | $6,011.18 | 0 |
| 12:38 PM | $6,011.57 | Up $2.15 | $6,011.57 | $6,009.37 | 0 |
| 12:37 PM | $6,009.42 | Up $0.66 | $6,009.55 | $6,008.37 | 0 |
| 12:36 PM | $6,008.76 | Down $ -2.25 | $6,011.09 | $6,008.59 | 0 |
| 12:35 PM | $6,011.01 | Up $0.05 | $6,011.60 | $6,010.65 | 0 |
| 12:34 PM | $6,010.96 | Down $ -0.81 | $6,012.05 | $6,010.96 | 0 |
| 12:33 PM | $6,011.77 | Down $ -0.18 | $6,012.29 | $6,011.77 | 0 |
| 12:32 PM | $6,011.95 | Up $0.39 | $6,012.16 | $6,011.52 | 0 |
| 12:31 PM | $6,011.56 | Up $0.31 | $6,011.85 | $6,011.15 | 0 |
| 12:30 PM | $6,011.25 | Down $ -0.24 | $6,011.99 | $6,011.11 | 0 |
| 12:29 PM | $6,011.49 | Up $0.62 | $6,011.49 | $6,010.88 | 0 |
| 12:28 PM | $6,010.87 | Down $ -1.07 | $6,012.12 | $6,010.36 | 0 |
| 12:27 PM | $6,011.94 | Up $0.89 | $6,011.94 | $6,010.86 | 0 |
| 12:26 PM | $6,011.05 | Down $ -0.27 | $6,011.82 | $6,010.80 | 0 |
| 12:25 PM | $6,011.32 | Up $0.58 | $6,011.32 | $6,010.48 | 0 |
| 12:24 PM | $6,010.74 | Down $ -0.01 | $6,010.92 | $6,010.30 | 0 |
| 12:23 PM | $6,010.75 | Down $ -0.75 | $6,011.56 | $6,010.42 | 0 |
| 12:22 PM | $6,011.50 | Up $1.34 | $6,011.50 | $6,010.10 | 0 |
| 12:21 PM | $6,010.16 | Up $0.59 | $6,010.16 | $6,009.46 | 0 |
| 12:20 PM | $6,009.57 | Up $1.00 | $6,009.85 | $6,008.54 | 0 |
| 12:19 PM | $6,008.57 | Up $0.62 | $6,008.92 | $6,007.95 | 0 |
| 12:18 PM | $6,007.95 | Up $0.49 | $6,007.95 | $6,006.93 | 0 |
| 12:17 PM | $6,007.46 | Down $ -0.14 | $6,007.89 | $6,007.15 | 0 |
| 12:16 PM | $6,007.60 | Up $0.51 | $6,008.21 | $6,007.11 | 0 |
| 12:15 PM | $6,007.09 | Down $ -0.29 | $6,007.95 | $6,007.03 | 0 |
| 12:14 PM | $6,007.38 | Down $ -0.13 | $6,007.51 | $6,006.70 | 0 |
| 12:13 PM | $6,007.51 | Up $2.72 | $6,007.71 | $6,004.83 | 0 |
| 12:12 PM | $6,004.79 | Up $0.29 | $6,005.36 | $6,004.46 | 0 |
| 12:11 PM | $6,004.50 | Down $ -1.41 | $6,005.92 | $6,004.04 | 0 |
| 12:10 PM | $6,005.91 | Up $1.03 | $6,005.96 | $6,004.69 | 0 |
| 12:09 PM | $6,004.88 | Up $0.25 | $6,004.96 | $6,004.34 | 0 |
| 12:08 PM | $6,004.63 | Up $0.40 | $6,005.19 | $6,003.98 | 0 |
| 12:07 PM | $6,004.23 | Down $ -0.56 | $6,004.75 | $6,003.17 | 0 |
| 12:06 PM | $6,004.79 | Up $0.97 | $6,004.83 | $6,003.57 | 0 |
| 12:05 PM | $6,003.82 | Up $1.56 | $6,003.84 | $6,001.84 | 0 |
| 12:04 PM | $6,002.26 | Down $ -1.01 | $6,003.91 | $6,001.76 | 0 |
| 12:03 PM | $6,003.27 | Down $ -0.38 | $6,003.75 | $6,002.53 | 0 |
| 12:02 PM | $6,003.65 | Up $1.85 | $6,003.72 | $6,001.50 | 0 |
| 12:01 PM | $6,001.80 | Up $0.87 | $6,002.31 | $5,999.89 | 0 |
| 12:00 PM | $6,000.93 | Down $ -3.70 | $6,004.74 | $6,000.88 | 0 |
| 11:59 AM | $6,004.63 | Up $0.31 | $6,005.24 | $6,004.31 | 0 |
| 11:58 AM | $6,004.32 | Down $ -0.46 | $6,005.42 | $6,004.20 | 0 |
| 11:57 AM | $6,004.78 | Up $0.77 | $6,004.78 | $6,004.04 | 0 |
| 11:56 AM | $6,004.01 | Down $ -2.19 | $6,006.23 | $6,003.23 | 0 |
| 11:55 AM | $6,006.20 | Up $1.80 | $6,006.39 | $6,004.26 | 0 |
| 11:54 AM | $6,004.40 | Down $ -0.78 | $6,005.66 | $6,004.39 | 0 |
| 11:53 AM | $6,005.18 | Down $ -1.09 | $6,006.68 | $6,005.14 | 0 |
| 11:52 AM | $6,006.27 | Down $ -1.83 | $6,008.03 | $6,006.04 | 0 |
| 11:51 AM | $6,008.10 | Up $0.45 | $6,008.29 | $6,007.32 | 0 |
| 11:50 AM | $6,007.65 | Up $0.54 | $6,008.16 | $6,007.11 | 0 |
| 11:49 AM | $6,007.11 | Down $ -0.23 | $6,007.71 | $6,007.01 | 0 |
| 11:48 AM | $6,007.34 | Up $0.92 | $6,007.39 | $6,006.08 | 0 |
| 11:47 AM | $6,006.42 | Up $0.74 | $6,006.54 | $6,005.07 | 0 |
| 11:46 AM | $6,005.68 | Down $ -3.46 | $6,009.37 | $6,005.29 | 0 |
| 11:45 AM | $6,009.14 | Up $0.86 | $6,009.15 | $6,007.96 | 0 |
| 11:44 AM | $6,008.28 | Up $1.96 | $6,008.28 | $6,006.40 | 0 |
| 11:43 AM | $6,006.32 | Down $ -2.06 | $6,008.35 | $6,006.25 | 0 |
| 11:42 AM | $6,008.38 | Up $0.97 | $6,008.58 | $6,007.40 | 0 |
| 11:41 AM | $6,007.41 | Up $0.27 | $6,007.65 | $6,006.64 | 0 |
| 11:40 AM | $6,007.14 | Down $ -0.93 | $6,008.06 | $6,007.14 | 0 |
| 11:39 AM | $6,008.07 | Up $0.73 | $6,008.49 | $6,007.30 | 0 |
| 11:38 AM | $6,007.34 | Down $ -0.75 | $6,008.14 | $6,007.19 | 0 |
| 11:37 AM | $6,008.09 | Up $1.04 | $6,008.45 | $6,006.50 | 0 |
| 11:36 AM | $6,007.05 | Up $0.51 | $6,007.22 | $6,006.05 | 0 |
| 11:35 AM | $6,006.54 | Up $2.76 | $6,006.54 | $6,003.72 | 0 |
| 11:34 AM | $6,003.78 | Down $ -2.07 | $6,005.80 | $6,002.54 | 0 |
| 11:33 AM | $6,005.85 | Down $ -0.33 | $6,006.38 | $6,004.39 | 0 |
| 11:32 AM | $6,006.18 | Down $ -2.45 | $6,008.65 | $6,006.04 | 0 |
| 11:31 AM | $6,008.63 | Down $ -1.52 | $6,010.16 | $6,008.46 | 0 |
| 11:30 AM | $6,010.15 | Up $1.21 | $6,010.37 | $6,008.94 | 0 |
| 11:29 AM | $6,008.94 | Down $ -0.04 | $6,009.81 | $6,008.68 | 0 |
| 11:28 AM | $6,008.98 | Down $ -2.39 | $6,011.80 | $6,008.88 | 0 |
| 11:27 AM | $6,011.37 | Down $ -0.41 | $6,011.95 | $6,011.25 | 0 |
| 11:26 AM | $6,011.78 | Up $1.06 | $6,011.78 | $6,009.88 | 0 |
| 11:25 AM | $6,010.72 | Up $2.03 | $6,010.90 | $6,008.82 | 0 |
| 11:24 AM | $6,008.69 | Up $2.29 | $6,008.79 | $6,006.39 | 0 |
| 11:23 AM | $6,006.40 | Down $ -0.04 | $6,006.74 | $6,006.01 | 0 |
| 11:22 AM | $6,006.44 | Up $0.70 | $6,006.51 | $6,005.76 | 0 |
| 11:21 AM | $6,005.74 | Up $0.89 | $6,006.08 | $6,004.48 | 0 |
| 11:20 AM | $6,004.85 | Up $0.86 | $6,005.69 | $6,003.84 | 0 |
| 11:19 AM | $6,003.99 | Up $0.37 | $6,004.07 | $6,002.91 | 0 |
| 11:18 AM | $6,003.62 | Down $ -0.42 | $6,004.32 | $6,003.44 | 0 |
| 11:17 AM | $6,004.04 | Down $ -0.66 | $6,004.63 | $6,003.47 | 0 |
| 11:16 AM | $6,004.70 | Up $0.23 | $6,005.32 | $6,004.06 | 0 |
| 11:15 AM | $6,004.47 | Up $1.21 | $6,004.63 | $6,003.07 | 0 |
| 11:14 AM | $6,003.26 | Up $1.32 | $6,003.54 | $6,001.94 | 0 |
| 11:13 AM | $6,001.94 | Down $ -0.73 | $6,002.85 | $6,001.25 | 0 |
| 11:12 AM | $6,002.67 | Down $ -0.16 | $6,003.38 | $6,002.29 | 0 |
| 11:11 AM | $6,002.83 | Down $ -1.65 | $6,004.35 | $6,002.45 | 0 |
| 11:10 AM | $6,004.48 | Up $1.64 | $6,004.48 | $6,002.40 | 0 |
| 11:09 AM | $6,002.84 | Down $ -0.21 | $6,003.08 | $6,001.54 | 0 |
| 11:08 AM | $6,003.05 | Up $0.41 | $6,004.64 | $6,002.45 | 0 |
| 11:07 AM | $6,002.64 | Down $ -0.97 | $6,003.80 | $6,002.53 | 0 |
| 11:06 AM | $6,003.61 | Up $3.13 | $6,003.61 | $6,000.52 | 0 |
| 11:05 AM | $6,000.48 | Down $ -0.97 | $6,001.46 | $5,999.79 | 0 |
| 11:04 AM | $6,001.45 | Up $1.41 | $6,001.45 | $6,000.06 | 0 |
| 11:03 AM | $6,000.04 | Down $ -0.32 | $6,000.25 | $5,998.79 | 0 |
| 11:02 AM | $6,000.36 | Down $ -1.95 | $6,002.50 | $6,000.26 | 0 |
| 11:01 AM | $6,002.31 | Up $0.12 | $6,003.07 | $6,002.15 | 0 |
| 11:00 AM | $6,002.19 | Down $ -0.80 | $6,002.98 | $6,001.86 | 0 |
| 10:59 AM | $6,002.99 | Up $0.81 | $6,003.24 | $6,002.07 | 0 |
| 10:58 AM | $6,002.18 | Up $1.99 | $6,002.33 | $5,999.89 | 0 |
| 10:57 AM | $6,000.19 | Up $0.12 | $6,000.63 | $5,999.51 | 0 |
| 10:56 AM | $6,000.07 | Down $ -0.22 | $6,000.64 | $5,999.44 | 0 |
| 10:55 AM | $6,000.29 | Down $ -0.47 | $6,000.86 | $5,999.79 | 0 |
| 10:54 AM | $6,000.76 | Down $ -0.03 | $6,000.96 | $5,999.88 | 0 |
| 10:53 AM | $6,000.79 | Up $1.81 | $6,001.19 | $5,998.53 | 0 |
| 10:52 AM | $5,998.98 | Down $ -0.29 | $5,999.42 | $5,997.96 | 0 |
| 10:51 AM | $5,999.27 | Up $0.83 | $5,999.63 | $5,998.16 | 0 |
| 10:50 AM | $5,998.44 | Up $0.29 | $5,999.91 | $5,996.98 | 0 |
| 10:49 AM | $5,998.15 | Up $2.70 | $5,998.15 | $5,995.55 | 0 |
| 10:48 AM | $5,995.45 | Up $0.45 | $5,996.44 | $5,994.69 | 0 |
| 10:47 AM | $5,995.00 | Down $ -0.91 | $5,996.65 | $5,994.65 | 0 |
| 10:46 AM | $5,995.91 | Up $0.13 | $5,996.89 | $5,994.95 | 0 |
| 10:45 AM | $5,995.78 | Down $ -0.44 | $5,997.69 | $5,995.44 | 0 |
| 10:44 AM | $5,996.22 | Down $ -0.33 | $5,997.08 | $5,995.16 | 0 |
| 10:43 AM | $5,996.55 | Down $ -0.58 | $5,997.26 | $5,995.43 | 0 |
| 10:42 AM | $5,997.13 | Up $1.57 | $5,997.14 | $5,994.78 | 0 |
| 10:41 AM | $5,995.56 | Down $ -2.48 | $5,998.66 | $5,995.56 | 0 |
| 10:40 AM | $5,998.04 | Up $1.20 | $5,998.04 | $5,996.23 | 0 |
| 10:39 AM | $5,996.84 | Up $3.09 | $5,997.36 | $5,993.70 | 0 |
| 10:38 AM | $5,993.75 | Up $0.05 | $5,993.75 | $5,992.41 | 0 |
| 10:37 AM | $5,993.70 | Down $ -0.74 | $5,994.30 | $5,992.88 | 0 |
| 10:36 AM | $5,994.44 | Down $ -0.15 | $5,994.58 | $5,993.37 | 0 |
| 10:35 AM | $5,994.59 | Up $0.55 | $5,995.49 | $5,993.40 | 0 |
| 10:34 AM | $5,994.04 | Down $ -0.84 | $5,995.29 | $5,993.72 | 0 |
| 10:33 AM | $5,994.88 | Up $1.12 | $5,995.15 | $5,993.36 | 0 |
| 10:32 AM | $5,993.76 | Up $1.74 | $5,994.37 | $5,992.29 | 0 |
| 10:31 AM | $5,992.02 | Up $1.94 | $5,992.12 | $5,989.57 | 0 |
| 10:30 AM | $5,990.08 | Down $ -0.58 | $5,993.06 | $5,990.08 | 0 |
| 10:29 AM | $5,990.66 | Up $2.67 | $5,990.85 | $5,987.87 | 0 |
| 10:28 AM | $5,987.99 | Up $4.47 | $5,988.48 | $5,983.32 | 0 |
| 10:27 AM | $5,983.52 | Down $ -0.68 | $5,984.46 | $5,982.23 | 0 |
| 10:26 AM | $5,984.20 | Down $ -1.29 | $5,985.67 | $5,982.43 | 0 |
| 10:25 AM | $5,985.49 | Down $ -2.91 | $5,988.86 | $5,985.49 | 0 |
| 10:24 AM | $5,988.40 | Down $ -0.13 | $5,989.18 | $5,987.70 | 0 |
| 10:23 AM | $5,988.53 | Up $3.69 | $5,988.63 | $5,984.92 | 0 |
| 10:22 AM | $5,984.84 | Down $ -2.94 | $5,989.55 | $5,983.44 | 0 |
| 10:21 AM | $5,987.78 | Down $ -3.49 | $5,991.54 | $5,986.79 | 0 |
| 10:20 AM | $5,991.27 | Down $ -2.19 | $5,994.13 | $5,991.12 | 0 |
| 10:19 AM | $5,993.46 | Down $ -0.79 | $5,994.52 | $5,993.37 | 0 |
| 10:18 AM | $5,994.25 | Up $0.27 | $5,994.41 | $5,992.78 | 0 |
| 10:17 AM | $5,993.98 | Up $2.06 | $5,994.10 | $5,991.84 | 0 |
| 10:16 AM | $5,991.92 | Down $ -0.34 | $5,993.56 | $5,991.54 | 0 |
| 10:15 AM | $5,992.26 | Down $ -0.83 | $5,993.59 | $5,992.26 | 0 |
| 10:14 AM | $5,993.09 | Up $0.02 | $5,994.00 | $5,991.86 | 0 |
| 10:13 AM | $5,993.07 | Up $0.88 | $5,993.75 | $5,991.54 | 0 |
| 10:12 AM | $5,992.19 | Down $ -0.95 | $5,994.85 | $5,991.57 | 0 |
| 10:11 AM | $5,993.14 | Up $1.84 | $5,993.14 | $5,988.49 | 0 |
| 10:10 AM | $5,991.30 | Up $1.77 | $5,992.90 | $5,988.37 | 0 |
| 10:09 AM | $5,989.53 | Down $ -2.11 | $5,991.81 | $5,989.44 | 0 |
| 10:08 AM | $5,991.64 | Down $ -2.14 | $5,994.28 | $5,991.64 | 0 |
| 10:07 AM | $5,993.78 | Down $ -0.07 | $5,995.51 | $5,993.05 | 0 |
| 10:06 AM | $5,993.85 | Down $ -2.45 | $5,997.51 | $5,993.58 | 0 |
| 10:05 AM | $5,996.30 | Up $3.56 | $5,996.30 | $5,992.79 | 0 |
| 10:04 AM | $5,992.74 | Up $3.46 | $5,992.75 | $5,989.32 | 0 |
| 10:03 AM | $5,989.28 | Down $ -1.13 | $5,992.59 | $5,989.28 | 0 |
| 10:02 AM | $5,990.41 | Down $ -0.98 | $5,993.54 | $5,990.41 | 0 |
| 10:01 AM | $5,991.39 | Up $2.87 | $5,991.81 | $5,987.48 | 0 |
| 10:00 AM | $5,988.52 | Up $3.43 | $5,989.52 | $5,985.00 | 0 |
| 09:59 AM | $5,985.09 | Down $ -0.11 | $5,985.49 | $5,982.58 | 0 |
| 09:58 AM | $5,985.20 | Down $ -3.99 | $5,989.67 | $5,984.99 | 0 |
| 09:57 AM | $5,989.19 | Down $ -0.20 | $5,991.28 | $5,989.03 | 0 |
| 09:56 AM | $5,989.39 | Up $0.41 | $5,990.51 | $5,988.39 | 0 |
| 09:55 AM | $5,988.98 | Up $2.04 | $5,989.59 | $5,987.23 | 0 |
| 09:54 AM | $5,986.94 | Down $ -2.21 | $5,989.86 | $5,985.89 | 0 |
| 09:53 AM | $5,989.15 | Down $ -2.72 | $5,993.99 | $5,989.15 | 0 |
| 09:52 AM | $5,991.87 | Up $2.80 | $5,993.69 | $5,989.09 | 0 |
| 09:51 AM | $5,989.07 | Down $ -0.88 | $5,990.50 | $5,988.21 | 0 |
| 09:50 AM | $5,989.95 | Down $ -1.34 | $5,992.09 | $5,989.20 | 0 |
| 09:49 AM | $5,991.29 | Up $1.51 | $5,991.29 | $5,988.26 | 0 |
| 09:48 AM | $5,989.78 | Up $0.50 | $5,989.88 | $5,987.99 | 0 |
| 09:47 AM | $5,989.28 | Down $ -0.51 | $5,989.68 | $5,987.35 | 0 |
| 09:46 AM | $5,989.79 | Up $2.36 | $5,991.07 | $5,987.75 | 0 |
| 09:45 AM | $5,987.43 | Up $5.35 | $5,989.04 | $5,982.20 | 0 |
| 09:44 AM | $5,982.08 | Up $0.81 | $5,982.43 | $5,978.44 | 0 |
| 09:43 AM | $5,981.27 | Down $ -2.61 | $5,986.12 | $5,981.27 | 0 |
| 09:42 AM | $5,983.88 | Down $ -3.10 | $5,988.38 | $5,983.77 | 0 |
| 09:41 AM | $5,986.98 | Up $2.25 | $5,987.73 | $5,984.97 | 0 |
| 09:40 AM | $5,984.73 | Up $1.51 | $5,985.43 | $5,982.96 | 0 |
| 09:39 AM | $5,983.22 | Down $ -0.59 | $5,986.45 | $5,981.50 | 0 |
| 09:38 AM | $5,983.81 | Down $ -2.69 | $5,986.72 | $5,983.81 | 0 |
| 09:37 AM | $5,986.50 | Down $ -2.67 | $5,989.87 | $5,985.04 | 0 |
| 09:36 AM | $5,989.17 | Down $ -0.55 | $5,990.68 | $5,986.83 | 0 |
| 09:35 AM | $5,989.72 | Up $4.23 | $5,990.50 | $5,985.44 | 0 |
| 09:34 AM | $5,985.49 | Down $ -2.15 | $5,988.10 | $5,983.45 | 0 |
| 09:33 AM | $5,987.64 | Down $ -4.32 | $5,992.12 | $5,986.09 | 0 |
| 09:32 AM | $5,991.96 | Up $0.97 | $5,992.39 | $5,989.92 | 0 |
| 09:31 AM | $5,990.99 | Up $0.85 | $5,991.92 | $5,988.69 | 0 |
| 09:30 AM | $5,990.14 | Up $52.80 | $6,000.29 | $5,989.87 | 0 |
| Previous close | $5,937.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 07-01-2025 | $5,909.03 | $5,931.96 | $5,947.25 | $5,890.68 | 0 |
| 06-01-2025 | $5,975.38 | $6,001.20 | $6,001.26 | $5,960.01 | 0 |
| 03-01-2025 | $5,942.47 | $5,929.90 | $5,949.34 | $5,925.95 | 0 |
| 02-01-2025 | $5,868.55 | $5,852.78 | $5,876.01 | $5,829.53 | 0 |
| 31-12-2024 | $5,881.63 | $5,895.92 | $5,899.54 | $5,868.86 | 0 |
| 30-12-2024 | $5,906.94 | $5,934.70 | $5,940.79 | $5,905.66 | 0 |
| 27-12-2024 | $5,970.84 | $5,945.41 | $5,979.22 | $5,943.79 | 0 |
| 26-12-2024 | $6,037.59 | $6,035.10 | $6,045.94 | $6,032.82 | 0 |
| 24-12-2024 | $6,040.04 | $6,039.00 | $6,040.10 | $6,039.00 | 0 |
| 23-12-2024 | $5,974.07 | $5,950.81 | $5,978.25 | $5,947.81 | 0 |
| 20-12-2024 | $5,930.85 | $5,970.78 | $5,971.38 | $5,921.05 | 0 |
| 19-12-2024 | $5,867.08 | $5,896.62 | $5,918.31 | $5,866.07 | 0 |
| 18-12-2024 | $5,872.16 | $6,062.14 | $6,063.72 | $5,867.79 | 0 |
| 17-12-2024 | $6,050.61 | $6,054.17 | $6,054.17 | $6,035.19 | 0 |
| 16-12-2024 | $6,074.08 | $6,079.00 | $6,085.19 | $6,068.10 | 0 |
| 13-12-2024 | $6,051.09 | $6,036.45 | $6,054.50 | $6,035.77 | 0 |
| 12-12-2024 | $6,051.25 | $6,076.17 | $6,077.71 | $6,051.25 | 0 |
| 11-12-2024 | $6,084.19 | $6,090.18 | $6,092.59 | $6,082.16 | 0 |
| 10-12-2024 | $6,034.91 | $6,051.56 | $6,054.24 | $6,029.89 | 0 |
| 09-12-2024 | $6,052.85 | $6,061.60 | $6,072.58 | $6,048.63 | 0 |
| 06-12-2024 | $6,090.27 | $6,082.89 | $6,093.78 | $6,079.98 | 0 |
| 05-12-2024 | $6,075.11 | $6,093.63 | $6,093.76 | $6,072.90 | 0 |
| 04-12-2024 | $6,086.49 | $6,074.40 | $6,089.84 | $6,063.00 | 0 |
Graphs are not available, please refer to the detailed table