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 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 1912.5 | 0.25 | 0.01 | 1916.5 | 1919.75 | 1886 | 1658 |
| 1733851800 | 1912.25 | 0.25 | 0.01 | 1912.25 | 1912.25 | 1912.25 | 4 |
| 1733765400 | 1912 | -6.5 | -0.34 | 1912 | 1912 | 1912 | 67 |
| 1733506200 | 1918.5 | -0.5 | -0.03 | 1918.5 | 1918.5 | 1918.5 | 2 |
| 1733419800 | 1919 | -6.25 | -0.32 | 1919 | 1919 | 1919 | 0 |
| 1733333400 | 1925.25 | -2.25 | -0.12 | 1925.25 | 1925.25 | 1925.25 | 53 |
| 1733247000 | 1927.5 | -4.75 | -0.25 | 1928 | 1936 | 1907.25 | 9 |
| 1733160600 | 1932.25 | 9.75 | 0.51 | 1932.25 | 1932.25 | 1932.25 | 5 |
| 1732901400 | 1922.5 | 0 | 0.00 | 1926 | 1935 | 1901.5 | 463 |
| 1732815000 | 1922.5 | 4.25 | 0.22 | 1922.5 | 1922.5 | 1922.5 | 2 |
| 1732728600 | 1918.25 | -11 | -0.57 | 1918.25 | 1918.25 | 1918.25 | 0 |
| 1732642200 | 1929.25 | 2.75 | 0.14 | 1929.25 | 1929.25 | 1929.25 | 0 |
| 1732555800 | 1926.5 | 7 | 0.36 | 1926 | 1950.25 | 1916 | 1023 |
| 1732296600 | 1919.5 | 7 | 0.37 | 1919.5 | 1919.5 | 1919.5 | 0 |
| 1732210200 | 1912.5 | 2 | 0.10 | 1906.5 | 1914 | 1903.5 | 493 |
| 1732123800 | 1910.5 | 1.5 | 0.08 | 1910.5 | 1910.5 | 1910.5 | 0 |
| 1732037400 | 1909 | 3.25 | 0.17 | 1909 | 1909 | 1909 | 31708 |
| 1731951000 | 1905.75 | 0.25 | 0.01 | 1905.75 | 1905.75 | 1905.75 | 0 |
| 1731691800 | 1905.5 | 5 | 0.26 | 1905.5 | 1905.5 | 1905.5 | 6 |
| 1731605400 | 1900.5 | 2.5 | 0.13 | 1900.5 | 1900.5 | 1900.5 | 27 |
| 1731519000 | 1898 | -6 | -0.32 | 1898 | 1898 | 1898 | 0 |
| 1731432600 | 1904 | 5 | 0.26 | 1904 | 1904 | 1904 | 777 |
| 1731346200 | 1899 | 4.75 | 0.25 | 1899 | 1899 | 1899 | 14 |
| 1731087000 | 1894.25 | 12.5 | 0.66 | 1894.25 | 1894.25 | 1894.25 | 0 |
| 1731000600 | 1881.75 | -4.75 | -0.25 | 1881.75 | 1881.75 | 1881.75 | 0 |
| 1730914200 | 1886.5 | 3.25 | 0.17 | 1890 | 1890 | 1863.75 | 1040 |
| 1730827800 | 1883.25 | -8.75 | -0.46 | 1890 | 1890 | 1881.5 | 1031 |
| 1730741400 | 1892 | 1.75 | 0.09 | 1892 | 1892 | 1892 | 1 |
| 1730482200 | 1890.25 | -13.25 | -0.70 | 1890.25 | 1890.25 | 1890.25 | 207 |
| 1730395800 | 1903.5 | 11 | 0.58 | 1892.5 | 1905.5 | 1886.5 | 1001 |
| 1730309400 | 1892.5 | 8.5 | 0.45 | 1892.5 | 1892.5 | 1892.5 | 563 |
| 1730223000 | 1884 | -8 | -0.42 | 1885.5 | 1889.75 | 1883.25 | 213 |
| 1730136600 | 1892 | -10.75 | -0.56 | 1898.5 | 1899 | 1891 | 674 |
| 1729873800 | 1902.75 | -1.5 | -0.08 | 1903.5 | 1903.5 | 1901 | 902 |
| 1729787400 | 1904.25 | 0.25 | 0.01 | 1904.25 | 1904.25 | 1904.25 | 0 |
| 1729701000 | 1904 | 0.75 | 0.04 | 1904 | 1904 | 1904 | 927 |
| 1729614600 | 1903.25 | -5 | -0.26 | 1903.25 | 1903.25 | 1903.25 | 1 |
| 1729528200 | 1908.25 | -8.25 | -0.43 | 1908.25 | 1908.25 | 1908.25 | 1 |
| 1729269000 | 1916.5 | 3.25 | 0.17 | 1916.5 | 1916.5 | 1916.5 | 0 |
| 1729182600 | 1913.25 | -10 | -0.52 | 1914.5 | 1914.5 | 1912.5 | 519 |
| 1729096200 | 1923.25 | 17.75 | 0.93 | 1911.5 | 1923.25 | 1911.5 | 4680 |
| 1729009800 | 1905.5 | 2.75 | 0.14 | 1905.5 | 1905.5 | 1905.5 | 0 |
| 1728923400 | 1902.75 | -5.25 | -0.28 | 1900 | 1903 | 1900 | 2539 |
| 1728664200 | 1908 | -0.5 | -0.03 | 1908 | 1908 | 1908 | 0 |
| 1728577800 | 1908.5 | 7.25 | 0.38 | 1908.5 | 1908.5 | 1908.5 | 2 |
| 1728491400 | 1901.25 | -4 | -0.21 | 1909 | 1909.5 | 1901.25 | 29 |
| 1728405000 | 1905.25 | -2 | -0.10 | 1912.5 | 1913.25 | 1900.5 | 465 |
| 1728318600 | 1907.25 | -0.25 | -0.01 | 1906 | 1911 | 1903 | 913 |
| 1728059400 | 1907.5 | -15.5 | -0.81 | 1907.5 | 1907.5 | 1907.5 | 1260 |
| 1727973000 | 1923 | 18.75 | 0.98 | 1921.5 | 1924 | 1895.25 | 593 |
| 1727886600 | 1904.25 | -7.25 | -0.38 | 1904.25 | 1904.25 | 1904.25 | 4501 |
| 1727800200 | 1911.5 | 22.75 | 1.20 | 1911.5 | 1911.5 | 1911.5 | 4 |
| 1727713800 | 1888.75 | -3 | -0.16 | 1888.75 | 1888.75 | 1888.75 | 1132 |
| 1727454600 | 1891.75 | 4 | 0.21 | 1891.75 | 1891.75 | 1891.75 | 0 |
| 1727368200 | 1887.75 | -10 | -0.53 | 1886 | 1888.75 | 1886 | 3557 |
| 1727281800 | 1897.75 | -4.75 | -0.25 | 1900 | 1903.25 | 1894.75 | 156 |
| 1727195400 | 1902.5 | 5.5 | 0.29 | 1893 | 1902.5 | 1890.25 | 1224 |
| 1727109000 | 1897 | -12 | -0.63 | 1914 | 1914 | 1892.25 | 1044 |
| 1726849800 | 1909 | -0.75 | -0.04 | 1909 | 1909 | 1909 | 1 |
| 1726763400 | 1909.75 | -11.25 | -0.59 | 1909.75 | 1909.75 | 1909.75 | 1 |
| 1726677000 | 1921 | -10 | -0.52 | 1921 | 1921 | 1921 | 4743 |
| 1726590600 | 1931 | 8 | 0.42 | 1931 | 1931 | 1931 | 1 |
| 1726504200 | 1923 | -0.75 | -0.04 | 1923 | 1923 | 1923 | 5198 |
| 1726245000 | 1923.75 | 2 | 0.10 | 1923.75 | 1923.75 | 1923.75 | 2850 |
| 1726158600 | 1921.75 | -9.5 | -0.49 | 1921.75 | 1921.75 | 1921.75 | 2572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
