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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1690.9 | 3 | 0.18 | 1690.9 | 1690.9 | 1690.9 | 2 |
| 1721320200 | 1687.9 | 2.3 | 0.14 | 1679.4 | 1710.8 | 1675.9 | 7 |
| 1721233800 | 1685.6 | -13 | -0.77 | 1685.8 | 1714.2 | 1660.8 | 3483 |
| 1721147400 | 1698.6 | -2 | -0.12 | 1695.2 | 1714.9 | 1688 | 25 |
| 1721061000 | 1700.6 | -16.6 | -0.97 | 1712.2 | 1726.1 | 1689.4 | 29 |
| 1720801800 | 1717.2 | 1.8 | 0.10 | 1731.4 | 1752.9 | 1716.5 | 106 |
| 1720715400 | 1715.4 | 18.7 | 1.10 | 1709.6 | 1736.9 | 1689.5 | 896 |
| 1720629000 | 1696.7 | 0.9 | 0.05 | 1696.7 | 1696.7 | 1696.7 | 6 |
| 1720542600 | 1695.8 | 14.7 | 0.87 | 1689.6 | 1713.6 | 1671.2 | 6 |
| 1720456200 | 1681.1 | -16.8 | -0.99 | 1682.4 | 1705.1 | 1669.2 | 1505 |
| 1720197000 | 1697.9 | -19.6 | -1.14 | 1704.8 | 1719.9 | 1684.8 | 31 |
| 1720110600 | 1717.5 | -8.9 | -0.52 | 1717.5 | 1717.5 | 1717.5 | 3 |
| 1720024200 | 1726.4 | 9.4 | 0.55 | 1726.4 | 1726.4 | 1726.4 | 218 |
| 1719937800 | 1717 | -4.9 | -0.28 | 1730.6 | 1742.6 | 1711.3 | 159 |
| 1719851400 | 1721.9 | 4.8 | 0.28 | 1722.2 | 1744.5 | 1714.9 | 4141 |
| 1719592200 | 1717.1 | 4.6 | 0.27 | 1717.1 | 1717.1 | 1717.1 | 14 |
| 1719505800 | 1712.5 | -23.8 | -1.37 | 1712.5 | 1712.5 | 1712.5 | 4 |
| 1719419400 | 1736.3 | 9.3 | 0.54 | 1736.3 | 1736.3 | 1736.3 | 279 |
| 1719333000 | 1727 | -18.7 | -1.07 | 1727 | 1727 | 1727 | 0 |
| 1719246600 | 1745.7 | 4.4 | 0.25 | 1745.7 | 1745.7 | 1745.7 | 11 |
| 1718987400 | 1741.3 | -7.2 | -0.41 | 1739.2 | 1769 | 1717.2 | 5301 |
| 1718901000 | 1748.5 | -15.3 | -0.87 | 1748.5 | 1748.5 | 1748.5 | 2 |
| 1718814600 | 1763.8 | 4.6 | 0.26 | 1778 | 1778 | 1749.1 | 1138 |
| 1718728200 | 1759.2 | 5.6 | 0.32 | 1759.2 | 1759.2 | 1759.2 | 2 |
| 1718641800 | 1753.6 | 2.8 | 0.16 | 1763.4 | 1772.1 | 1724.1 | 100 |
| 1718382600 | 1750.8 | 9.3 | 0.53 | 1750.8 | 1750.8 | 1750.8 | 2 |
| 1718296200 | 1741.5 | 1.3 | 0.07 | 1741.5 | 1741.5 | 1741.5 | 33 |
| 1718209800 | 1740.2 | -6.2 | -0.36 | 1742.4 | 1761.2 | 1724.7 | 356 |
| 1718123400 | 1746.4 | -11.2 | -0.64 | 1771.8 | 1771.8 | 1717.5 | 25 |
| 1718037000 | 1757.6 | -2.6 | -0.15 | 1746.4 | 1777.9 | 1746.1 | 109 |
| 1717777800 | 1760.2 | -14 | -0.79 | 1753.8 | 1775.5 | 1732.7 | 328 |
| 1717691400 | 1774.2 | 1.8 | 0.10 | 1771.6 | 1774.2 | 1767.6 | 40 |
| 1717605000 | 1772.4 | 4.8 | 0.27 | 1772.4 | 1772.4 | 1772.4 | 60 |
| 1717518600 | 1767.6 | 16.6 | 0.95 | 1767.6 | 1767.6 | 1767.6 | 10 |
| 1717432200 | 1751 | -0.2 | -0.01 | 1757.4 | 1759.5 | 1751 | 365 |
| 1717173000 | 1751.2 | -35.8 | -2.00 | 1783 | 1783 | 1743.4 | 1291 |
| 1717086600 | 1787 | 8.7 | 0.49 | 1781.8 | 1787 | 1779.3 | 42 |
| 1717000200 | 1778.3 | -5.8 | -0.33 | 1779.6 | 1779.7 | 1772 | 6 |
| 1716913800 | 1784.1 | -2.3 | -0.13 | 1784.1 | 1784.1 | 1784.1 | 372 |
| 1716568200 | 1786.4 | -19.2 | -1.06 | 1795.2 | 1812.8 | 1780.2 | 108 |
| 1716481800 | 1805.6 | -25.5 | -1.39 | 1810 | 1811.5 | 1800.8 | 102 |
| 1716395400 | 1831.1 | -10.2 | -0.55 | 1848.8 | 1865.5 | 1830.1 | 23 |
| 1716309000 | 1841.3 | -22.6 | -1.21 | 1841.3 | 1841.3 | 1841.3 | 97 |
| 1716222600 | 1863.9 | -29.5 | -1.56 | 1879 | 1885 | 1846.9 | 34 |
| 1715963400 | 1893.4 | 34.5 | 1.86 | 1887.4 | 1893.4 | 1882.9 | 56 |
| 1715877000 | 1858.9 | 11.5 | 0.62 | 1858.9 | 1858.9 | 1858.9 | 1 |
| 1715790600 | 1847.4 | -1.6 | -0.09 | 1853.4 | 1866.1 | 1834.4 | 829 |
| 1715704200 | 1849 | -12.8 | -0.69 | 1849 | 1849 | 1849 | 576 |
| 1715617800 | 1861.8 | 22.9 | 1.25 | 1865.4 | 1865.4 | 1858.5 | 47 |
| 1715358600 | 1838.9 | 1 | 0.05 | 1848.4 | 1853.6 | 1821.2 | 1418 |
| 1715272200 | 1837.9 | 32.2 | 1.78 | 1824 | 1843.4 | 1819.8 | 74 |
| 1715185800 | 1805.7 | -8.8 | -0.48 | 1800 | 1809.2 | 1788.3 | 384 |
| 1715099400 | 1814.5 | -8.3 | -0.46 | 1827.4 | 1827.4 | 1792.8 | 2077 |
| 1714753800 | 1822.8 | 15.4 | 0.85 | 1811 | 1829.7 | 1802.7 | 41 |
| 1714667400 | 1807.4 | 53.1 | 3.03 | 1794.8 | 1810.6 | 1789.9 | 972 |
| 1714581000 | 1754.3 | 0.8 | 0.05 | 1754.3 | 1754.3 | 1754.3 | 40 |
| 1714494600 | 1753.5 | -12.5 | -0.71 | 1749.4 | 1754.6 | 1749.4 | 634 |
| 1714408200 | 1766 | 7.5 | 0.43 | 1757.6 | 1771.4 | 1757.6 | 146 |
| 1714149000 | 1758.5 | 36.9 | 2.14 | 1752 | 1771.6 | 1739.4 | 64 |
| 1714062600 | 1721.6 | -0.1 | -0.01 | 1721.6 | 1721.6 | 1721.6 | 0 |
| 1713976200 | 1721.7 | 17 | 1.00 | 1731.8 | 1731.8 | 1708.5 | 20 |
| 1713889800 | 1704.7 | 0.6 | 0.04 | 1719.6 | 1719.6 | 1692.5 | 36 |
| 1713803400 | 1704.1 | 18.6 | 1.10 | 1712.2 | 1712.2 | 1691.9 | 127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
