ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
423.70
-5.54
(-1.29%)
Closed February 20 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1740070500423.7-5.3-1.24429.76430.05423.04680
17399841004291.420.33428.94430.07428.31494
1739897700427.58-0.89-0.21429429.81427.58470
1739811300428.47-0.6-0.14428.17429427.84381
1739552100429.07-0.01-0.00430.21430.21428.8359
1739465700429.08-0.4-0.09428.03429.64427.79159
1739379300429.48-3.01-0.70432.06432.38429.48593
1739292900432.49-0.51-0.12432.71433.22431.34257
17392065004330.750.17432.55434.03432.55165
1738947300432.25-2.15-0.49432.8435.4432.25393
1738860900434.44.491.04435.34437434.4682
1738774500429.91-1.21-0.28429.89430.51429.052130
1738688100431.12-2.34-0.54431.96431.96430.72473
1738601700433.46-2.21-0.51432.27433.46430.27548
1738342500435.673.130.72435.08437.19434.71885
1738256100432.54-0.41-0.09433.3434.62430.63805
1738169700432.95-0.07-0.02432.82434.33432.39501
1738083300433.028.171.92430.03433.38430.03589
1737996900424.85-0.56-0.13423.14425.5421.05233
1737737700425.41-3.7-0.86427.94427.94425.14175
1737651300429.113.760.88427.19429.11426.5128
1737564900425.351.960.46425.61426.28424.4686
1737478500423.391.340.32422.98424.51422.72395
1737392100422.05-2.48-0.58424.75424.75421.23453
1737132900424.532.580.61422.37425.31422.27356
1737046500421.950.150.04423423.62421.1933
1736960100421.88.181.98415.51421.8415.28650
1736873700413.62-0.8-0.19415.35415.91412.65134
1736787300414.421.70.41411.5415.34410.61024
1736528100412.72-3.54-0.85415.75416.19412.4656
1736441700416.261.130.27415.52416.26415.45110
1736355300415.130.470.11415.03416.15413.93360
1736268900414.66-1.94-0.47412.42415.39411.99168
1736182500416.61.430.34415.69416.75413.331118
1735923300415.17-2.1-0.50415.6417414.75104
1735836900417.276.211.51414.37418.68414.371208
1735577700411.06-2.99-0.72414414.01410.7848
1735318500414.051.550.38417.87417.87413.71286
1734972900412.50.470.11414.69414.96411.82517
1734713700412.030.230.06409.8412.56406.911189
1734627300411.8-6.68-1.60411.1413.4409.923331
1734540900418.482.480.60416.91419.02416.91214
1734454500416-3.49-0.83417.67418.38416436
1734368100419.49-1.16-0.28419.84420.94419.41454
1734108900420.65-2.42-0.57422.92422.92420.411316
1734022500423.07-0.84-0.20421423.9421312
1733936100423.91-1.34-0.32423.92424.12423.01971
1733849700425.25-3.06-0.71423.79425.38422.28492
1733763300428.31-3.47-0.80429.71430427.43171
1733504100431.78-0.46-0.11430.29431.91429.75122
1733417700432.24-2.83-0.65434.14434.97431.96711
1733331300435.073.80.88433.73435.5433.7213
1733244900431.27-2.87-0.66433.24433.29431.27507
1733158500434.141.550.36434.58435.34433.66565
1732899300432.590.650.15431.47432.59430.871736
1732812900431.940.570.13432.11432.11431.03871
1732726500431.37-0.11-0.03432.19433.2431.11504
1732640100431.48-1.55-0.36432.53432.53430.05662
1732553700433.032.550.59432.4433.03430.622040
1732294500430.486.141.45425.18430.64425.18587
1732208100424.347.251.74418.13424.34417.45821
ETF
DJE