ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
135.06
1.58
(1.18%)
Closed February 17 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1739813400135.061.581.18135.5135.56134.7928
1739554200133.479990.430.32133.63999133.85133.19999432
1739467800133.05-0.97-0.72133.16133.65132.419992010
1739381400134.021.61.21134.06134.11133.74523
1739295000132.419991.621.24131.69999132.43131.41318
1739208600130.80.020.02130.8130.91130.66395
1738949400130.78-0.03-0.02131.12132.35125.96275
1738863000130.814.563.61130.78130.81130.71161
1738776600126.250.490.39126.14126.31125.58484
1738690200125.761.731.39125.24125.76125.11396
1738603800124.03-2.15-1.70123.5125.59122.78555
1738344600126.18-0.61-0.48126.18126.18126.185
1738258200126.790.30.24126.96126.96126.7303
1738171800126.491.291.03125.46126.74125.1150
1738085400125.20.280.22125.42125.51125.07512
1737999000124.920.320.26124.16125.11123.99379
1737739800124.6-0.11-0.09124.64124.64124.16285
1737653400124.712.41.96124.78124.81124.63136
1737567000122.31-0.83-0.67122.58122.58122.051209
1737480600123.140.290.24123.16123.16123.03600
1737394200122.851.210.99122.5123.2122.37931
1737135000121.640.830.69121.8121.85121.58499
1737048600120.81-0.05-0.04121.2122.93120.611253
1736962200120.862.121.79119122.36118.961550
1736875800118.741.681.44118.32118.74118.124302
1736789400117.060.680.58117.06117.06117.060
1736530200116.38-0.54-0.46116.38116.38116.380
1736443800116.920.580.50116.92116.92116.920
1736357400116.340.10.09116.62116.85115.46556
1736271000116.24-0.1-0.09116.24116.24116.2435
1736184600116.342.21.93116.3116.5116.25320
1735925400114.14-0.16-0.14114.14114.14114.140
1735839000114.30.290.25114.3114.4111.621045
1735666200114.0100.00114.01114.01114.010
1735579800114.010.390.34113.5114.44113.122
1735320600113.621.481.32113.5113.71113.23127
1735061400112.1400.00112.14112.14112.140
1734975000112.14-0.09-0.08112.14112.14112.149
1734715800112.23-0.96-0.85112.23112.23112.236
1734629400113.19-1.51-1.32113.19113.19113.1910
1734543000114.70.950.84114.7114.7114.77
1734456600113.75-1.8-1.56113.75113.75113.750
1734370200115.550.340.30115.55115.55115.552
1734111000115.210.210.18115.36115.55114.88230
17340246001150.20.1711511511523
1733938200114.80.10.09114.8114.8114.86
1733851800114.70.020.02114.7114.7114.76
1733765400114.680.620.54114.68114.68114.681256
1733506200114.06-0.53-0.46114.06114.06114.061
1733419800114.592.782.49114.59114.59114.591
1733333400111.810.490.44111.81111.81111.811
1733247000111.321.21.09111.32111.32111.325
1733160600110.120.210.19110.32110.79109.54683
1732901400109.910.390.36109.91109.91109.910
1732815000109.521.050.97109.52109.52109.520
1732728600108.47-0.25-0.23108.47108.47108.470
1732642200108.72-1.31-1.19108.52109.52108.24181
1732555800110.030.090.08110.03110.03110.030
1732296600109.94-1.68-1.51109.94109.94109.940
1732210200111.620.220.20111.62111.62111.626
1732123800111.4-0.09-0.08112.36112.63110.831
1732037400111.49-1.66-1.47110.46111.54109.63110
1731951000113.150.590.52113.15113.15113.150