ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1,817.50
-10.00
(-0.55%)
Closed July 31 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17224434001817.5-10-0.551818.51860.51798.255141
17223570001827.5-3.25-0.1818241909.2518075714
17222706001830.75-28.25-1.5218511851182414513
172201140018597.50.4118541867.251850.258096
17219250001851.5-37-1.961870187018097101
17218386001888.5-18.5-0.9719061938.51874.7515668
17217522001907-8.75-0.46189719241877.56421
17216658001915.7519.751.0419161923.251910.253877
1721406600189611.750.621895.51900.751892.25468
17213202001884.2520.111907.51907.751852.57390
17212338001882.25-3.25-0.1718631894.751847.524279
17211474001885.55.250.2818861894.751870.253015
17210610001880.2510.50.5618821885.751836.758629
17208018001869.75-9.5-0.511871188718323087
17207154001879.2530.51.651856.51882.518285347
17206290001848.75-26.25-1.401851.51877.251841.2510022
17205426001875-24-1.26189818981861.759939
17204562001899-1.25-0.0719171918.251887.253841
17201970001900.25-32.75-1.6919151916.51879.752775
17201106001933402.1118981934.251886.7518892
17200242001893512.771856.51895.251840.754360
171993780018429.50.521838.51864.251798.2518475
17198514001832.5-38.5-2.06188319081776.7516708
17195922001871-15.75-0.8318971938.51865.257381
17195058001886.7536.251.961853.51895.5181620886
17194194001850.5-16.25-0.871857.51908.518441111
17193330001866.75-20.5-1.091866.751866.751866.751110
17192466001887.25-16-0.841885.51891.751866.510786
17189874001903.2518.50.981892.51909.251881.755711
17189010001884.7515.250.8218751889.251812.519021
17188146001869.51.750.091869.51869.51869.52485
17187282001867.7527.51.491862.51869.251838.754493
17186418001840.25-11.75-0.631840.51841.751836.53181
171838260018529.250.501847.51880180115396
17182962001842.7541.752.3218441890.751797.7522398
1718209800180117.50.9817971819.251772.56185
17181234001783.516.250.921783.51783.51783.52277
17180370001767.25-40.5-2.241778.517861764.53672
17177778001807.75-4.25-0.231795.518941755.7513812
17176914001812-15-0.82183919041791.56564
1717605000182718.251.0118071918.75179418704
17175186001808.75-72.5-3.851843.51894.2518013218
17174322001881.25211.1318651943.51848.520410
17171730001860.25-22.5-1.201901.51941.2518326335
17170866001882.75-0.25-0.011884.51894.251852.53217
17170002001883-29-1.521901.51942.518743111
171691380019121.250.071912.51940.751868.2510961
17165682001910.75-22-1.141931.51936.25189114236
17164818001932.75-19.25-0.9919571966.751924.255892
17163954001952-9-0.461954.51980.751931.259380
1716309000196151.52.702004.52007.51941.542428
17162226001909.5191.011885.51921.251885.59845
17159634001890.557.253.1218781909.518745986
17158770001833.25-8.75-0.48181618371794.7547250
17157906001842-13.25-0.7118621862.51828.54935
17157042001855.2538.752.1318281880.25182610374
17156178001816.5-31.25-1.691856.51939.751815.541693
17153586001847.75-8.5-0.4618591882184316888
17152722001856.25-4-0.221858.51876.251848.55766
17151858001860.25-13.5-0.721881.51902.251816.7513042
17150994001873.7521.751.171878.51890.2518149369
17147538001852160.871837.51858.25179220391
1714667400183627.51.5218461847.251792.523732
17145810001808.5-6.25-0.341810.518191794.51348

Your Recent History

Delayed Upgrade Clock