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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 4123.9995 | 24.08 | 0.59 | 4185.294 | 4192.6015 | 3996.04 | 58 |
| 1732728600 | 4099.9215 | 62.01 | 1.54 | 4039.282 | 4162.8995 | 3962.9365 | 581 |
| 1732642200 | 4037.9095 | -69.56 | -1.69 | 4040.205 | 4142.131 | 3849.295 | 845 |
| 1732555800 | 4107.467 | 269.65 | 7.03 | 3847.618 | 4123.2865 | 3757.7895 | 1992 |
| 1732296600 | 3837.8155 | -123.18 | -3.11 | 4071.198 | 4101.7775 | 3762.8425 | 3485 |
| 1732210200 | 3960.9995 | -92.5 | -2.28 | 4017.523 | 4050.068 | 3832.197 | 11 |
| 1732123800 | 4053.504 | -58.5 | -1.42 | 3958.994 | 4102.95 | 3918.5 | 2 |
| 1732037400 | 4112.0005 | 25.58 | 0.63 | 4089.994 | 4177.4495 | 3945.174 | 896 |
| 1731951000 | 4086.422 | -202.58 | -4.72 | 4449.728 | 4581.9895 | 4047.6845 | 3279 |
| 1731691800 | 4288.997 | 60.1 | 1.42 | 4423.072 | 4451.3495 | 4193.5 | 526 |
| 1731605400 | 4228.8935 | -49.57 | -1.16 | 4224.865 | 4271.948 | 4063.6105 | 1911 |
| 1731519000 | 4278.463 | 54.75 | 1.30 | 4254.017 | 4539.2855 | 4130.8504 | 1038 |
| 1731432600 | 4223.712 | -3.79 | -0.09 | 4253.0959 | 4360.089 | 4060.3445 | 3652 |
| 1731346200 | 4227.502 | 307.5 | 7.84 | 3870.475 | 4303 | 3821.03 | 6182 |
| 1731087000 | 3920.004 | 253 | 6.90 | 3779.71 | 3955.003 | 3678.0775 | 5987 |
| 1731000600 | 3667 | 31.32 | 0.86 | 3763.006 | 3827.4545 | 3605.0465 | 1 |
| 1730914200 | 3635.683 | 63.68 | 1.78 | 3856.248 | 4041.086 | 3560.8475 | 6010 |
| 1730827800 | 3572.0015 | -224 | -5.90 | 3668 | 3707.95 | 3530.5485 | 595 |
| 1730741400 | 3795.997 | -222.5 | -5.54 | 3825.706 | 3888.952 | 3663.3 | 2319 |
| 1730482200 | 4018.499 | -144 | -3.46 | 3800.22 | 4057.5005 | 3742.235 | 1164 |
| 1730395800 | 4162.5 | -68.53 | -1.62 | 4233 | 4282.7945 | 4031.5 | 879 |
| 1730309400 | 4231.0334 | -316.96 | -6.97 | 4380.501 | 4444.6139 | 4104.813 | 3480 |
| 1730223000 | 4547.997 | 138.4 | 3.14 | 4519.836 | 4581.295 | 4485.197 | 3063 |
| 1730136600 | 4409.5959 | 606.09 | 15.94 | 4327.344 | 4573.5 | 4282.423 | 612 |
| 1729873800 | 3803.504 | -237.5 | -5.88 | 3879.998 | 3956.9525 | 3754 | 416 |
| 1729787400 | 4041 | 101.24 | 2.57 | 3830.954 | 4113 | 3698.7135 | 2110 |
| 1729701000 | 3939.76 | 127.26 | 3.34 | 3885.926 | 4081.096 | 3848.2925 | 8561 |
| 1729614600 | 3812.502 | -396 | -9.41 | 3975.51 | 4087.454 | 3784 | 2448 |
| 1729528200 | 4208.4995 | -200.93 | -4.56 | 4235.171 | 4297.054 | 4021.4375 | 768 |
| 1729269000 | 4409.4335 | 265.43 | 6.41 | 4264.011 | 4452.952 | 4228.1725 | 561 |
| 1729182600 | 4144.002 | -39.5 | -0.94 | 4123.187 | 4215 | 4051.997 | 2000 |
| 1729096200 | 4183.4995 | 26.63 | 0.64 | 4106 | 4296 | 4038.549 | 1333 |
| 1729009800 | 4156.871 | 545.37 | 15.10 | 4052.726 | 4228.0015 | 3996.465 | 3873 |
| 1728923400 | 3611.4995 | 204.5 | 6.00 | 3612 | 3709.5 | 3511.645 | 2499 |
| 1728664200 | 3407.0005 | -179.31 | -5.00 | 3539.02 | 3562.673 | 3351.911 | 762 |
| 1728577800 | 3586.309 | -194.09 | -5.13 | 3633 | 3703.45 | 3486.6225 | 5286 |
| 1728491400 | 3780.3995 | 51.99 | 1.39 | 3647.744 | 4015.527 | 3575.216 | 1185 |
| 1728405000 | 3728.41 | 381.41 | 11.40 | 3535 | 3777 | 3509 | 940 |
| 1728318600 | 3347.001 | -330 | -8.97 | 3588 | 3606.45 | 3330 | 5420 |
| 1728059400 | 3677 | -216.32 | -5.56 | 3654.224 | 3744.95 | 3520.501 | 1574 |
| 1727973000 | 3893.3225 | -414.44 | -9.62 | 4229.277 | 4354.848 | 3704.3345 | 3695 |
| 1727886600 | 4307.761 | 145.83 | 3.50 | 4110.81 | 4379.847 | 3905.8565 | 1673 |
| 1727800200 | 4161.9275 | -421.33 | -9.19 | 4770.909 | 5131.95 | 4123.584 | 4187 |
| 1727713800 | 4583.2595 | -230.74 | -4.79 | 4560.9889 | 4854.314 | 4515.3095 | 3466 |
| 1727454600 | 4813.9995 | 114.72 | 2.44 | 4901.981 | 4975.612 | 4732.99 | 2061 |
| 1727368200 | 4699.2825 | 434.28 | 10.18 | 4667 | 4983.95 | 4640.0655 | 4160 |
| 1727281800 | 4264.999 | 68.5 | 1.63 | 4362.003 | 4455.8535 | 4224.55 | 1171 |
| 1727195400 | 4196.4995 | -167.01 | -3.83 | 4222.343 | 4273.9095 | 3997.0475 | 1004 |
| 1727109000 | 4363.505 | 38.5 | 0.89 | 4308.996 | 4400.8525 | 4143.5 | 349 |
| 1726849800 | 4325.0024 | 27.5 | 0.64 | 4369.363 | 4470.747 | 4269.5 | 355 |
| 1726763400 | 4297.5 | -269.5 | -5.90 | 4379.1899 | 4531.255 | 4272.048 | 34 |
| 1726677000 | 4567.002 | -23.5 | -0.51 | 4568.011 | 4639.4545 | 4488.4975 | 15 |
| 1726590600 | 4590.5 | -190.5 | -3.98 | 4684.9979 | 4720.9709 | 4525.5 | 2391 |
| 1726504200 | 4781.0005 | -89.01 | -1.83 | 4676.997 | 4838 | 4588.55 | 620 |
| 1726245000 | 4870.0055 | 71.01 | 1.48 | 4829.999 | 4902.5 | 4804.6004 | 170 |
| 1726158600 | 4799 | -782 | -14.01 | 5123.281 | 5251.033 | 4756.9125 | 2677 |
| 1726072200 | 5580.997 | -60.01 | -1.06 | 5430.317 | 5760.9995 | 5213.9235 | 5155 |
| 1725985800 | 5641.004 | 400.4 | 7.64 | 5181.075 | 5713.954 | 5043 | 7829 |
| 1725899400 | 5240.6085 | 64.61 | 1.25 | 5054.664 | 5371.6629 | 4981.8225 | 3321 |
| 1725640200 | 5176.0005 | 352.5 | 7.31 | 4882.151 | 5243 | 4698.975 | 3376 |
| 1725553800 | 4823.4975 | 11.49 | 0.24 | 4848.002 | 4943.9799 | 4573.5 | 12237 |
| 1725467400 | 4812.0055 | 119.51 | 2.55 | 4933.872 | 4964.995 | 4501.0505 | 5412 |
| 1725381000 | 4692.5 | 509.86 | 12.19 | 4175.31 | 4760.0915 | 4155.598 | 7086 |
| 1725294600 | 4182.6405 | 27.14 | 0.65 | 4259.43 | 4287.9309 | 4115.1875 | 2339 |
| 1725035400 | 4155.4985 | 333 | 8.71 | 3789.649 | 4220.4495 | 3772.8475 | 2067 |
| 1724949000 | 3822.495 | -173 | -4.33 | 4145 | 4146.6775 | 3720.9 | 1055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
