News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 1242 | 8.67 | 0.70 | 1233.2 | 1242 | 1230.22 | 20 |
| 1732812900 | 1233.33 | 19.42 | 1.60 | 1233.81 | 1236.85 | 1231 | 20 |
| 1732726500 | 1213.91 | -36.64 | -2.93 | 1239.65 | 1241.71 | 1213.91 | 41 |
| 1732640100 | 1250.55 | 9.8 | 0.79 | 1240.89 | 1250.55 | 1236.9 | 90 |
| 1732553700 | 1240.75 | 4.07 | 0.33 | 1251.23 | 1254.66 | 1239.92 | 209 |
| 1732294500 | 1236.68 | 13.99 | 1.14 | 1233.69 | 1242.23 | 1233.13 | 73 |
| 1732208100 | 1222.69 | 22.49 | 1.87 | 1207.38 | 1222.69 | 1192.48 | 759 |
| 1732121700 | 1200.2 | 11.43 | 0.96 | 1223.8699 | 1223.8699 | 1192.1199 | 50 |
| 1732035300 | 1188.77 | -20.51 | -1.70 | 1198.41 | 1198.41 | 1171.94 | 187 |
| 1731948900 | 1209.28 | 14.99 | 1.26 | 1193.47 | 1209.28 | 1187 | 94 |
| 1731689700 | 1194.29 | -64.42 | -5.12 | 1221.94 | 1223.51 | 1194.29 | 682 |
| 1731603300 | 1258.71 | 0.59 | 0.05 | 1260.8599 | 1267.02 | 1248.78 | 57 |
| 1731516900 | 1258.1199 | -1.28 | -0.10 | 1254.1099 | 1258.1199 | 1250.41 | 33 |
| 1731430500 | 1259.4 | 0.94 | 0.07 | 1260.82 | 1265 | 1256.73 | 193 |
| 1731344100 | 1258.46 | 10.41 | 0.83 | 1264.13 | 1270 | 1256.72 | 284 |
| 1731084900 | 1248.05 | 13.05 | 1.06 | 1249.47 | 1249.47 | 1235.3699 | 233 |
| 1730998500 | 1235 | 38 | 3.17 | 1213.56 | 1235 | 1209.74 | 686 |
| 1730912100 | 1197 | 72.51 | 6.45 | 1186.93 | 1202 | 1182.22 | 534 |
| 1730825700 | 1124.49 | 13.39 | 1.21 | 1107.38 | 1124.49 | 1107.3599 | 46 |
| 1730739300 | 1111.1 | -13.04 | -1.16 | 1108.9 | 1115 | 1104.93 | 37 |
| 1730480100 | 1124.14 | 17.78 | 1.61 | 1108 | 1126 | 1105 | 124 |
| 1730393700 | 1106.3599 | -62.05 | -5.31 | 1132.08 | 1140.49 | 1104 | 221 |
| 1730307300 | 1168.41 | -4.46 | -0.38 | 1180 | 1180.3599 | 1168.41 | 173 |
| 1730220900 | 1172.8699 | 9.33 | 0.80 | 1159.96 | 1172.8699 | 1153.92 | 30 |
| 1730134500 | 1163.54 | -9.6 | -0.82 | 1174.09 | 1176.39 | 1163.54 | 125 |
| 1729871700 | 1173.14 | 30.14 | 2.64 | 1146.03 | 1175.97 | 1145.68 | 346 |
| 1729785300 | 1143 | 1.68 | 0.15 | 1146.8699 | 1147.89 | 1140.19 | 92 |
| 1729698900 | 1141.32 | -13.69 | -1.19 | 1165 | 1165 | 1139.13 | 52 |
| 1729612500 | 1155.01 | 11.06 | 0.97 | 1149.09 | 1158.45 | 1146 | 34 |
| 1729526100 | 1143.95 | -9.47 | -0.82 | 1146.47 | 1148.03 | 1136.2 | 101 |
| 1729266900 | 1153.42 | 6.59 | 0.57 | 1149 | 1153.42 | 1149 | 14 |
| 1729180500 | 1146.83 | 28.4 | 2.54 | 1146.79 | 1160 | 1144.07 | 50 |
| 1729094100 | 1118.43 | -17.18 | -1.51 | 1134.66 | 1134.66 | 1118.43 | 68 |
| 1729007700 | 1135.6099 | -18.25 | -1.58 | 1160.46 | 1163.64 | 1132.65 | 311 |
| 1728921300 | 1153.8599 | 17.86 | 1.57 | 1143.09 | 1161 | 1141.06 | 72 |
| 1728662100 | 1136 | -1.5 | -0.13 | 1128.17 | 1136.95 | 1128.17 | 21 |
| 1728575700 | 1137.5 | 8.26 | 0.73 | 1137.01 | 1137.5 | 1124 | 143 |
| 1728489300 | 1129.24 | 16.56 | 1.49 | 1109.67 | 1129.72 | 1109.67 | 232 |
| 1728402900 | 1112.68 | 11.19 | 1.02 | 1092.8 | 1112.68 | 1090.4 | 26 |
| 1728316500 | 1101.49 | -0.5 | -0.05 | 1106.5 | 1106.5 | 1093 | 225 |
| 1728057300 | 1101.99 | 21.99 | 2.04 | 1079.72 | 1111.03 | 1079 | 507 |
| 1727970900 | 1080 | -1.04 | -0.10 | 1073.1099 | 1088.24 | 1070 | 76 |
| 1727884500 | 1081.04 | 23.36 | 2.21 | 1065.1199 | 1081.04 | 1062.26 | 340 |
| 1727798100 | 1057.68 | -34.12 | -3.13 | 1098.02 | 1107.28 | 1057.01 | 466 |
| 1727711700 | 1091.8 | -1.2 | -0.11 | 1089.43 | 1091.8 | 1079 | 66 |
| 1727452500 | 1093 | -3.76 | -0.34 | 1100.47 | 1105.77 | 1093 | 738 |
| 1727366100 | 1096.76 | 6.17 | 0.57 | 1117.34 | 1125.8 | 1090.83 | 374 |
| 1727279700 | 1090.59 | 16.21 | 1.51 | 1072.02 | 1091 | 1072.02 | 209 |
| 1727193300 | 1074.38 | -1.52 | -0.14 | 1083 | 1084.48 | 1064 | 75 |
| 1727106900 | 1075.9 | 3.52 | 0.33 | 1071.7 | 1079 | 1071.7 | 80 |
| 1726847700 | 1072.38 | -7.62 | -0.71 | 1068.28 | 1072.38 | 1067.49 | 36 |
| 1726761300 | 1080 | 47.98 | 4.65 | 1055 | 1083.8 | 1053.33 | 312 |
| 1726674900 | 1032.02 | -13.73 | -1.31 | 1033.63 | 1035.57 | 1032.02 | 52 |
| 1726588500 | 1045.75 | 17.56 | 1.71 | 1037.74 | 1050.01 | 1037.74 | 253 |
| 1726502100 | 1028.19 | -16.81 | -1.61 | 1042.5 | 1043.46 | 1027.68 | 272 |
| 1726242900 | 1045 | 14.91 | 1.45 | 1038.18 | 1045 | 1035.72 | 68 |
| 1726156500 | 1030.09 | 64.58 | 6.69 | 1026.56 | 1030.09 | 1025.98 | 49 |
| 1726070100 | 965.51 | -5.22 | -0.54 | 972.47 | 988.06 | 955.74 | 78 |
| 1725983700 | 970.73 | 25.66 | 2.72 | 962.53 | 975.09 | 958 | 44 |
| 1725897300 | 945.07 | 5.31 | 0.57 | 953.1 | 959.5 | 945.07 | 178 |
| 1725638100 | 939.76 | -57.24 | -5.74 | 960.05 | 980.53 | 937.32 | 211 |
| 1725551700 | 997 | 0.03 | 0.00 | 986 | 997 | 978.07 | 50 |
| 1725465300 | 996.97 | -20.8 | -2.04 | 978.02 | 997.42 | 976.44 | 146 |
| 1725378900 | 1017.77 | -43.19 | -4.07 | 1054.51 | 1054.51 | 1012.56 | 165 |
| 1725292500 | 1060.96 | 20.96 | 2.02 | 1050.8599 | 1060.96 | 1050.8599 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
