AMEX (SPDR DJ REIT) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
19:00:00 | 99.18 | 294 | 97.49 | 101.19 | 205,362 | 2796 | nyse | |||
17:30:00 | 99.18 | 294 | 97.49 | 101.19 | 205,362 | 2795 | nyse | |||
16:16:56 | 101.19 | 1 | basket idx | Buy | 97.49 | 101.19 | 205,362 | 2794 | nyse | |
15:10:00 | 99.18 | 294 | 97.49 | 101.19 | 205,361 | 2793 | nyse | |||
15:00:00 | 99.18 | 294 | 99.21 | 99.24 | 205,361 | 2792 | nyse | |||
15:00:00 | 99.18 | 294 | Sell | 99.21 | 99.24 | 205,361 | 2791 | nyse | ||
15:00:00 | 99.22 | 9 | 99.21 | 99.24 | 205,067 | 2790 | nyse | |||
14:59:58 | 99.22 | 9 | basket idx | Sell | 99.22 | 99.24 | 205,067 | 2789 | nyse | |
14:59:57 | 99.22 | 9 | basket idx | Sell | 99.22 | 99.24 | 205,058 | 2788 | nyse | |
14:59:56 | 99.23 | 50 | basket idx | 99.22 | 99.24 | 205,049 | 2787 | nyse | ||
14:59:56 | 99.23 | 100 | burst basket | Sell | 99.23 | 99.24 | 204,999 | 2786 | nyse | |
14:59:56 | 99.23 | 4 | basket idx | Sell | 99.23 | 99.25 | 204,899 | 2785 | nyse | |
14:59:56 | 99.23 | 5 | basket idx | Sell | 99.23 | 99.25 | 204,895 | 2784 | nyse | |
14:59:56 | 99.23 | 100 | burst basket | Sell | 99.23 | 99.25 | 204,890 | 2783 | nyse | |
14:59:56 | 99.23 | 100 | burst basket | Sell | 99.23 | 99.25 | 204,790 | 2782 | nyse | |
14:59:55 | 99.23 | 100 | Sell | 99.23 | 99.25 | 204,690 | 2781 | nyse | ||
14:59:50 | 99.23 | 5 | basket idx | Sell | 99.23 | 99.25 | 204,590 | 2780 | nyse | |
14:59:50 | 99.23 | 60 | basket idx | Sell | 99.23 | 99.25 | 204,585 | 2779 | nyse | |
14:59:48 | 99.25 | 100 | 99.24 | 99.26 | 204,525 | 2778 | nyse | |||
14:59:48 | 99.25 | 60 | basket idx | Buy | 99.24 | 99.25 | 204,425 | 2777 | nyse | |
14:59:48 | 99.25 | 29 | basket idx | Buy | 99.24 | 99.25 | 204,365 | 2776 | nyse | |
14:59:47 | 99.245 | 3 | basket idx | 99.24 | 99.25 | 204,336 | 2775 | nyse | ||
14:59:44 | 99.23 | 214 | burst basket | Sell | 99.23 | 99.25 | 204,333 | 2774 | nyse | |
14:59:44 | 99.23 | 800 | burst basket | Sell | 99.23 | 99.25 | 204,119 | 2773 | nyse | |
14:59:44 | 99.23 | 100 | burst basket | Sell | 99.23 | 99.25 | 203,319 | 2772 | nyse | |
14:59:44 | 99.23 | 2 | basket idx | Sell | 99.23 | 99.25 | 203,219 | 2771 | nyse | |
14:59:44 | 99.23 | 700 | burst basket | Sell | 99.23 | 99.25 | 203,217 | 2770 | nyse | |
14:59:44 | 99.25 | 13 | basket idx | Buy | 99.23 | 99.24 | 202,517 | 2769 | nyse | |
14:59:43 | 99.24 | 50 | basket idx | Buy | 99.23 | 99.24 | 202,504 | 2768 | nyse | |
14:59:43 | 99.22 | 1 | basket idx | Sell | 99.22 | 99.23 | 202,454 | 2767 | nyse | |
14:59:43 | 99.22 | 20 | basket idx | 99.21 | 99.23 | 202,453 | 2766 | nyse | ||
14:59:43 | 99.22 | 600 | 99.21 | 99.23 | 202,433 | 2765 | nyse | |||
14:59:43 | 99.22 | 1,300 | Buy | 99.21 | 99.22 | 201,833 | 2764 | nyse | ||
14:59:43 | 99.22 | 200 | Buy | 99.21 | 99.22 | 200,533 | 2763 | nyse | ||
14:59:43 | 99.22 | 345 | Buy | 99.21 | 99.22 | 200,333 | 2762 | nyse | ||
14:59:43 | 99.22 | 155 | burst basket | Buy | 99.21 | 99.22 | 199,988 | 2761 | nyse | |
14:59:42 | 99.21 | 300 | Sell | 99.21 | 99.22 | 199,833 | 2760 | nyse | ||
14:59:42 | 99.21 | 300 | burst basket | Sell | 99.21 | 99.22 | 199,533 | 2759 | nyse | |
14:59:42 | 99.215 | 200 | burst basket | 99.21 | 99.22 | 199,233 | 2758 | nyse | ||
14:59:37 | 99.21 | 100 | burst basket | Sell | 99.21 | 99.22 | 199,033 | 2757 | nyse | |
14:59:37 | 99.21 | 700 | burst basket | Sell | 99.21 | 99.22 | 198,933 | 2756 | nyse | |
14:59:32 | 99.21 | 300 | burst basket | Sell | 99.21 | 99.22 | 198,233 | 2755 | nyse | |
14:59:32 | 99.21 | 200 | burst basket | Sell | 99.21 | 99.22 | 197,933 | 2754 | nyse | |
14:59:32 | 99.21 | 700 | burst basket | Sell | 99.21 | 99.22 | 197,733 | 2753 | nyse | |
14:59:26 | 99.21 | 800 | burst basket | Sell | 99.21 | 99.22 | 197,033 | 2752 | nyse | |
14:59:22 | 99.21 | 68 | basket idx | Sell | 99.21 | 99.22 | 196,233 | 2751 | nyse | |
14:59:22 | 99.21 | 68 | basket idx | Sell | 99.21 | 99.22 | 196,165 | 2750 | nyse | |
14:59:22 | 99.21 | 97 | basket idx | Sell | 99.21 | 99.22 | 196,097 | 2749 | nyse | |
14:59:22 | 99.21 | 99 | basket idx | Sell | 99.21 | 99.22 | 196,000 | 2748 | nyse | |
14:59:22 | 99.21 | 600 | burst basket | Sell | 99.21 | 99.22 | 195,901 | 2747 | nyse | |
14:59:13 | 99.21 | 1 | basket idx | Sell | 99.21 | 99.22 | 195,301 | 2746 | nyse | |
14:59:07 | 99.20 | 27 | basket idx | Buy | 99.19 | 99.20 | 195,300 | 2745 | nyse | |
14:59:07 | 99.20 | 620 | burst basket | Buy | 99.19 | 99.20 | 195,273 | 2744 | nyse | |
14:59:07 | 99.20 | 100 | Buy | 99.19 | 99.20 | 194,653 | 2743 | nyse | ||
14:59:07 | 99.20 | 153 | burst basket | Buy | 99.19 | 99.20 | 194,553 | 2742 | nyse | |
14:59:07 | 99.20 | 20 | basket idx | Buy | 99.19 | 99.20 | 194,400 | 2741 | nyse | |
14:59:03 | 99.20 | 100 | burst basket | Buy | 99.18 | 99.19 | 194,380 | 2740 | nyse | |
14:59:03 | 99.19 | 1,080 | Buy | 99.18 | 99.19 | 194,280 | 2739 | nyse | ||
14:59:03 | 99.19 | 620 | burst basket | Buy | 99.18 | 99.19 | 193,200 | 2738 | nyse | |
14:58:58 | 99.18 | 2 | basket idx | Buy | 99.17 | 99.18 | 192,580 | 2737 | nyse | |
14:58:56 | 99.18 | 69 | basket idx | Sell | 99.18 | 99.19 | 192,578 | 2736 | nyse | |
14:58:56 | 99.19 | 100 | Sell | 99.19 | 99.20 | 192,509 | 2735 | nyse | ||
14:58:56 | 99.19 | 100 | Sell | 99.19 | 99.20 | 192,409 | 2734 | nyse | ||
14:58:56 | 99.19 | 80 | basket idx | Sell | 99.19 | 99.20 | 192,309 | 2733 | nyse | |
14:58:56 | 99.19 | 620 | burst basket | Sell | 99.19 | 99.20 | 192,229 | 2732 | nyse | |
14:58:43 | 99.19 | 2 | basket idx | Buy | 99.18 | 99.19 | 191,609 | 2731 | nyse | |
14:58:43 | 99.19 | 181 | burst basket | Buy | 99.18 | 99.19 | 191,607 | 2730 | nyse | |
14:58:43 | 99.19 | 100 | burst basket | Buy | 99.18 | 99.19 | 191,426 | 2729 | nyse | |
14:58:43 | 99.19 | 100 | burst basket | Buy | 99.18 | 99.19 | 191,326 | 2728 | nyse | |
14:58:43 | 99.19 | 79 | basket idx | Buy | 99.18 | 99.19 | 191,226 | 2727 | nyse | |
14:58:40 | 99.19 | 620 | burst basket | Buy | 99.18 | 99.19 | 191,147 | 2726 | nyse | |
14:58:40 | 99.19 | 620 | burst basket | Buy | 99.18 | 99.19 | 190,527 | 2725 | nyse | |
14:58:40 | 99.19 | 100 | burst basket | Buy | 99.18 | 99.19 | 189,907 | 2724 | nyse | |
14:58:40 | 99.19 | 100 | burst basket | Buy | 99.18 | 99.19 | 189,807 | 2723 | nyse | |
14:58:40 | 99.19 | 100 | burst basket | Buy | 99.18 | 99.19 | 189,707 | 2722 | nyse | |
14:58:40 | 99.18 | 400 | burst basket | Sell | 99.18 | 99.19 | 189,607 | 2721 | nyse | |
14:58:36 | 99.1875 | 32 | basket idx | Buy | 99.18 | 99.19 | 189,207 | 2720 | nyse | |
14:58:36 | 99.185 | 100 | 99.18 | 99.19 | 189,175 | 2719 | nyse | |||
14:58:35 | 99.18 | 400 | burst basket | Sell | 99.18 | 99.19 | 189,075 | 2718 | nyse | |
14:58:30 | 99.20 | 412 | burst basket | Sell | 99.20 | 99.21 | 188,675 | 2717 | nyse | |
14:58:30 | 99.20 | 79 | basket idx | Sell | 99.20 | 99.21 | 188,263 | 2716 | nyse | |
14:58:30 | 99.20 | 100 | burst basket | Sell | 99.20 | 99.21 | 188,184 | 2715 | nyse | |
14:58:30 | 99.20 | 188 | burst basket | Sell | 99.20 | 99.21 | 188,084 | 2714 | nyse | |
14:58:29 | 99.20 | 80 | basket idx | Sell | 99.20 | 99.21 | 187,896 | 2713 | nyse | |
14:58:29 | 99.20 | 421 | Sell | 99.20 | 99.21 | 187,816 | 2712 | nyse | ||
14:58:29 | 99.20 | 562 | Sell | 99.20 | 99.21 | 187,395 | 2711 | nyse | ||
14:58:29 | 99.20 | 803 | Sell | 99.20 | 99.21 | 186,833 | 2710 | nyse | ||
14:58:29 | 99.20 | 300 | Sell | 99.20 | 99.21 | 186,030 | 2709 | nyse | ||
14:58:29 | 99.20 | 400 | burst basket | Sell | 99.20 | 99.21 | 185,730 | 2708 | nyse | |
14:58:25 | 99.20 | 200 | burst basket | Sell | 99.20 | 99.21 | 185,330 | 2707 | nyse | |
14:58:21 | 99.21 | 29 | basket idx | Sell | 99.21 | 99.22 | 185,130 | 2706 | nyse | |
14:58:21 | 99.21 | 100 | burst basket | Sell | 99.21 | 99.22 | 185,101 | 2705 | nyse | |
14:58:21 | 99.21 | 100 | burst basket | Sell | 99.21 | 99.22 | 185,001 | 2704 | nyse | |
14:58:21 | 99.21 | 400 | Sell | 99.21 | 99.22 | 184,901 | 2703 | nyse | ||
14:58:21 | 99.21 | 100 | burst basket | Sell | 99.21 | 99.22 | 184,501 | 2702 | nyse | |
14:58:21 | 99.21 | 100 | burst basket | Sell | 99.21 | 99.22 | 184,401 | 2701 | nyse | |
14:58:21 | 99.21 | 200 | Sell | 99.21 | 99.22 | 184,301 | 2700 | nyse | ||
14:58:20 | 99.22 | 400 | burst basket | Sell | 99.22 | 99.23 | 184,101 | 2699 | nyse | |
14:58:17 | 99.225 | 100 | 99.22 | 99.23 | 183,701 | 2698 | nyse | |||
14:58:16 | 99.22 | 400 | burst basket | Sell | 99.22 | 99.23 | 183,601 | 2697 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions