S&P 500

SPX

2784

Napi Változás:

8.71 0.31%

Éves Változás:

22.58%


Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows clients to download millions of rows of historical data, to query our real-time economic calendar and to subscribe to updates.

Interested? Click here to contact us
Ár Nap Év
175.70 -0.64 -0.36% 46.42%
1,122.37 -1.92 -0.17% 39.62%
89.31 0.81 0.92% 42.83%
1,298.07 -8.58 -0.66% 60.38%
178.15 -0.22 -0.12% 39.36%
147.04 -0.02 -0.01% 28.01%
111.76 -0.33 -0.29% 33.76%
87.24 0.33 0.38% -0.14%
100.93 0.30 0.30% 47.52%
56.06 0.16 0.28% 25.69%
27.73 0.19 0.70% 67.52%
121.57 1.15 0.95% 49.61%
90.57 0.29 0.32% 6.29%
131.85 -0.05 -0.04% 13.39%
36.51 -0.18 -0.48% -11.19%
197.09 0.67 0.34% 44.99%
235.81 2.10 0.90% 46.78%
36.92 0.31 0.85% 15.16%
77.26 0.40 0.52% 29.57%
51.34 -0.27 -0.52% -2.65%
43.81 0.68 1.58% 19.05%
49.59 0.08 0.16% 26.84%
46.58 0.08 0.17% 13.00%
40.76 0.21 0.51% 35.91%
117.96 0.70 0.60% 15.43%
338.92 3.76 1.12% 114.96%
104.92 0.20 0.19% 13.60%
110.86 0.17 0.15% 2.68%
162.19 0.08 0.05% 49.62%
102.90 0.45 0.44% 66.34%
17.41 -0.76 -4.18% -44.32%
62.29 0.15 0.24% 1.32%
168.27 4.41 2.69% 0.23%
246.38 1.83 0.75% 38.99%
174.50 0.80 0.46% 42.16%
68.91 -0.76 -1.08% 0.63%
184.70 0.63 0.34% 19.23%
158.05 0.20 0.13% 34.82%
85.36 -0.10 -0.12% 12.58%
133.03 0.15 0.11% 16.62%
140.30 -0.62 -0.44% 35.73%
263.62 -0.18 -0.07% 47.18%
59.69 -2.67 -4.27% 5.55%
63.43 -0.01 -0.01% 18.23%
219.88 -2.47 -1.11% 117.59%
254.09 -3.83 -1.48% 7.78%
133.85 -0.16 -0.12% 21.72%
80.67 0.94 1.18% 12.21%
114.43 1.63 1.45% 53.77%
54.27 -0.24 -0.44% 28.75%
68.27 2.89 4.41% 2.06%
85.69 0.33 0.39% 11.50%
159.15 1.03 0.65% 37.16%
41.68 -0.41 -0.97% -42.53%
56.36 -0.92 -1.60% 12.03%
331.07 0.89 0.27% 30.28%
100.56 0.27 0.27% 31.28%
77.18 -0.73 -0.94% -10.70%
60.98 0.40 0.66% 5.17%
1,923.56 -9.75 -0.50% 24.98%
169.98 0.97 0.57% 81.66%
565.77 10.88 1.96% 49.14%
193.62 1.15 0.60% 79.24%
191.76 0.24 0.13% 17.06%
58.78 0.26 0.44% 43.72%
103.33 -1.84 -1.74% -10.14%
219.58 -2.09 -0.94% 65.23%
100.87 -0.96 -0.94% 39.36%
79.43 0.77 0.98% -5.35%
67.15 -0.23 -0.35% -16.43%
150.58 0.33 0.22% 25.25%
208.41 -1.73 -0.82% 43.68%
91.80 0.14 0.15% -3.24%
108.96 -0.15 -0.14% 45.24%
149.38 -1.45 -0.96% 13.00%
339.15 0.31 0.09% 19.76%
152.29 0.34 0.22% 33.67%
54.81 -0.69 -1.23% 35.90%
42.99 0.50 1.18% -4.21%
75.56 0.94 1.26% 12.61%
43.90 -0.30 -0.68% 17.66%
99.61 0.14 0.14% 23.11%
59.20 0.38 0.65% 18.05%
184.77 0.28 0.15% 52.65%
270.05 0.47 0.17% 45.15%
61.29 0.21 0.34% -7.22%
36.45 -0.15 -0.41% 21.76%
78.36 -0.54 -0.68% 1.16%
208.81 -1.67 -0.79% 17.38%
135.95 0.31 0.23% 29.27%
241.90 2.33 0.97% 64.73%
52.47 0.65 1.25% -2.02%
159.64 1.50 0.95% 30.27%
57.61 -0.36 -0.62% 24.08%
113.78 0.63 0.56% 7.87%
55.86 1.36 2.49% 67.75%
154.15 0.73 0.48% 36.34%
75.35 -1.18 -1.54% 8.06%
119.71 0.34 0.28% 16.20%
214.74 1.47 0.69% 48.33%
314.51 1.97 0.63% 37.65%
75.16 -0.06 -0.08% -1.36%
119.91 0.15 0.13% 10.85%
58.12 -0.51 -0.87% 52.65%
152.37 -0.71 -0.46% 31.71%
103.58 -1.35 -1.28% 23.95%
165.37 -0.10 -0.06% -10.77%
122.52 0.45 0.37% 17.90%
139.89 0.69 0.50% 69.81%
44.58 -0.21 -0.47% -10.28%
76.68 -1.60 -2.04% -0.10%
12.35 0.07 0.57% 8.94%
68.65 0.13 0.18% 29.31%
168.18 0.89 0.53% 61.18%
63.69 0.06 0.09% -8.90%
227.19 -0.45 -0.20% 31.01%
318,000.00 2,110.00 0.67% 32.96%
129.77 1.20 0.93% 62.52%
104.41 0.12 0.11% 20.89%
81.40 0.12 0.15% 20.34%
114.34 1.48 1.31% -1.46%
163.17 1.16 0.72% 39.56%
41.99 0.76 1.83% 147.87%
217.78 0.31 0.14% 41.66%
115.94 -1.78 -1.51% 28.87%
72.79 1.02 1.38% 28.63%
1,089.69 5.38 0.50% 52.15%
74.85 0.27 0.36% 32.57%
73.36 0.50 0.69% 30.28%
187.74 0.09 0.05% 36.87%
140.78 2.21 1.59% 27.96%
53.06 -0.38 -0.71% 16.46%
37.95 0.27 0.70% 25.37%
65.48 0.13 0.20% 30.33%
163.60 -0.44 -0.27% 40.93%
371.24 1.14 0.31% 2.21%
105.43 1.86 1.80% 20.68%
96.08 -0.65 -0.67% 45.16%
59.72 0.38 0.64% 18.66%
19.43 -0.06 -0.31% -13.84%
38.72 0.15 0.38% 7.92%
271.99 2.98 1.11% 33.30%
52.45 -0.59 -1.11% -3.83%
424.16 -8.60 -1.99% 49.16%
102.39 0.18 0.18% 38.65%
129.26 0.31 0.24% 7.07%
136.13 0.58 0.43% 15.89%
105.97 -1.20 -1.12% 32.13%
74.30 -0.09 -0.12% 19.07%
88.20 0.04 0.05% 26.94%
135.08 -0.19 -0.14% 19.23%
194.63 0.88 0.45% -10.59%
22.76 -0.13 -0.57% 56.10%
64.43 0.73 1.15% 44.75%
86.37 1.63 1.92% 23.60%
167.70 -0.33 -0.20% 15.38%
75.59 -0.03 -0.04% 6.55%
68.03 0.08 0.12% 46.24%
40.14 -0.02 -0.04% -6.89%
156.57 0.94 0.60% 91.95%
58.68 0.03 0.05% -5.32%
71.34 0.57 0.81% 46.40%
62.34 0.14 0.23% 18.68%
27.07 -0.36 -1.31% 15.09%
171.19 0.11 0.06% 15.33%
83.52 0.15 0.18% 23.62%
68.20 0.85 1.27% 36.56%
61.79 0.47 0.76% 12.59%
100.31 -0.05 -0.05% 45.10%
56.34 -0.02 -0.04% 56.59%
89.75 1.08 1.22% 13.04%
97.79 0.58 0.60% 24.26%
111.88 0.03 0.03% 39.47%
116.10 -0.54 -0.46% 20.98%
80.85 -2.74 -3.28% 20.48%
78.61 -1.22 -1.53% 26.14%
32.18 -0.13 -0.40% 16.09%
34.65 0.25 0.71% 43.24%
76.68 -1.07 -1.38% 47.07%
156.16 0.16 0.10% 57.50%
196.73 4.26 2.21% 80.32%
79.56 -0.16 -0.21% 33.02%
138.84 1.30 0.95% 25.72%
114.20 -0.33 -0.29% 6.54%
79.02 0.03 0.04% 13.05%
182.97 -1.17 -0.64% 31.71%
445.07 -5.70 -1.26% 18.70%
91.12 -0.83 -0.90% 34.59%
43.97 -0.10 -0.22% -28.83%
35.44 -0.63 -1.74% 23.70%
79.06 0.17 0.22% 5.98%
49.69 0.16 0.31% 11.89%
58.69 -0.32 -0.54% -17.01%
128.32 1.45 1.14% 50.98%
274.89 0.17 0.06% 47.77%
93.92 0.85 0.91% 29.94%
183.43 0.96 0.53% 1.33%
171.02 -2.29 -1.32% 44.56%
58.09 0.09 0.15% 24.26%
61.39 -0.33 -0.53% 15.85%
58.32 -0.24 -0.40% 4.98%
44.93 -0.01 -0.01% 29.30%
49.54 -0.02 -0.03% 22.73%
161.52 1.04 0.65% 36.49%
113.79 -0.09 -0.08% 43.02%
98.42 -0.76 -0.77% 32.41%
114.93 0.49 0.43% 57.33%
211.04 1.16 0.55% 46.94%
76.25 -0.24 -0.31% 13.94%
67.49 0.74 1.11% 53.53%
68.45 0.21 0.31% 12.49%
28.50 0.23 0.80% -18.20%
178.44 -0.14 -0.08% 0.34%
124.36 0.01 0.01% -8.09%
120.71 -0.95 -0.78% 24.60%
108.70 -0.03 -0.03% 3.36%
31.43 0.19 0.61% -9.40%
59.31 -0.52 -0.87% -11.87%
66.41 0.46 0.70% -7.80%
112.00 0.02 0.02% 42.46%
40.64 -0.10 -0.25% -9.06%
321.71 0.46 0.14% 44.28%
258.00 -0.29 -0.11% -7.45%
70.72 -0.85 -1.19% 34.64%
65.82 0.22 0.34% 2.16%
61.25 -0.07 -0.11% -15.53%
83.00 0.96 1.15% 15.89%
54.55 -0.23 -0.42% -12.06%
68.16 0.02 0.03% 19.77%
147.73 -0.18 -0.12% 51.64%
177.26 -0.03 -0.01% 51.34%
90.25 -0.86 -0.94% 17.83%
124.54 -1.46 -1.16% 71.14%
32.59 -0.58 -1.75% 14.59%
63.20 -0.36 -0.57% 6.49%
27.81 -0.10 -0.36% 34.06%
21.31 -0.12 -0.54% 20.33%
23.13 0.03 0.13% -7.22%
780.00 -6.13 -0.78% -0.29%
55.36 0.04 0.07% 14.05%
91.93 0.25 0.27% 37.83%
104.17 0.29 0.28% 5.01%
18.16 -0.01 -0.06% 31.79%
19.50 0.17 0.88% 29.48%
43.26 -0.63 -1.43% -6.93%
46.69 0.05 0.11% 26.12%
61.91 -0.12 -0.19% 14.65%
34.66 0.19 0.55% -4.65%
72.37 -0.24 -0.33% -3.74%
72.83 -0.33 -0.45% 62.28%
121.56 -2.05 -1.66% -6.06%
70.98 -0.26 -0.37% 19.35%
39.54 -0.44 -1.09% 12.52%
53.69 -0.20 -0.36% 15.64%
39.44 0.64 1.65% 22.45%
100.01 0.46 0.46% 16.30%
51.28 0.45 0.88% 79.49%
142.98 -0.34 -0.24% 17.85%
72.57 -0.37 -0.51% 45.63%
69.37 0.41 0.59% 14.91%
247.99 3.09 1.26% 24.71%
99.89 -1.23 -1.22% 29.96%
130.57 -1.53 -1.16% 10.09%
76.39 -0.16 -0.21% 15.48%
74.31 -1.59 -2.09% -12.39%
94.34 0.75 0.80% 45.25%
136.71 0.22 0.16% 52.39%
84.85 0.22 0.26% -13.34%
52.23 -0.47 -0.89% 14.34%
27.84 -0.92 -3.20% 6.26%
71.71 -0.52 -0.71% 43.94%
37.01 0.20 0.53% -4.14%
157.32 0.48 0.30% 38.35%
133.64 -0.27 -0.20% 8.07%
173.23 2.79 1.64% 88.33%
106.70 0.25 0.23% 33.38%
46.41 -0.27 -0.58% -26.45%
171.16 0.20 0.12% 27.74%
227.60 0.50 0.22% -0.86%
49.19 0.18 0.36% -19.55%
62.67 -0.11 -0.17% 74.42%
130.95 -0.35 -0.27% 44.52%
15.68 -0.10 -0.60% 21.08%
208.94 -0.56 -0.27% 47.63%
52.94 -2.49 -4.49% 9.71%
47.01 0.62 1.32% -24.29%
31.76 -0.49 -1.52% -33.43%
63.92 0.24 0.38% 30.69%
57.72 -1.74 -2.93% -19.45%
96.48 0.60 0.63% 19.51%
104.51 0.45 0.43% 31.21%
77.76 0.14 0.18% 7.79%
44.89 0.25 0.56% 46.65%
53.76 -0.27 -0.50% -9.34%
20.41 0.07 0.32% 12.45%
54.78 0.80 1.48% 14.32%
69.94 1.16 1.68% 57.52%
195.51 -1.25 -0.64% 24.35%
53.03 0.06 0.11% -11.81%
102.78 -1.62 -1.55% 5.35%
77.32 0.42 0.55% -23.85%
29.79 -0.10 -0.32% -4.37%
44.29 -0.29 -0.65% 4.95%
122.32 0.25 0.20% 1.38%
34.04 -0.02 -0.06% 3.78%
45.49 -0.09 -0.20% 42.02%
124.10 0.84 0.68% -6.17%
53.39 -0.28 -0.51% 49.22%
82.22 0.24 0.29% 53.40%
37.14 0.04 0.11% -12.34%
224.82 -9.93 -4.23% -6.59%
101.16 0.04 0.04% 9.65%
178.41 -0.59 -0.33% 66.38%
97.38 -0.27 -0.28% 26.57%
76.24 0.72 0.95% 61.12%
33.07 -0.46 -1.36% 36.94%
71.15 -0.22 -0.31% 7.04%
27.84 -0.20 -0.70% 28.24%
226.20 0.20 0.09% 2.88%
80.55 -0.50 -0.62% 19.02%
102.05 0.82 0.81% 10.11%
57.30 -0.25 -0.43% -0.87%
18.35 0.11 0.60% 5.22%
35.42 -0.12 -0.32% 12.82%
38.98 0.52 1.35% 3.48%
168.95 -3.78 -2.19% -2.68%
70.27 0.35 0.50% 19.55%
27.60 0.09 0.31% 8.28%
23.68 -0.06 -0.23% -22.82%
78.42 -1.22 -1.53% 17.09%
153.19 -0.62 -0.40% 21.81%
79.43 0.27 0.34% 24.25%
70.21 0.20 0.27% 0.67%
89.02 -1.39 -1.47% 21.02%
52.60 0.39 0.74% 46.97%
96.00 -1.83 -1.87% 61.97%
91.09 0.23 0.25% 18.99%
66.72 0.22 0.33% 40.76%
111.02 0.04 0.04% 31.76%
220.59 0.63 0.29% 3.59%
107.62 -0.64 -0.59% 34.69%
107.63 0.58 0.54% 67.54%
51.51 0.35 0.68% 39.14%
62.06 0.02 0.03% 29.45%
56.09 -0.20 -0.36% 40.97%
31.35 -2.27 -6.74% -18.97%
31.77 -0.26 -0.81% -20.67%
92.03 -0.48 -0.52% 9.74%
108.91 0.36 0.33% 40.93%
39.95 -0.32 -0.79% 11.31%
59.50 0.77 1.31% 5.67%
203.00 0.48 0.23% 43.57%
96.75 -1.13 -1.15% 32.75%
127.04 0.01 0.01% -9.03%
34.10 0.35 1.02% 77.97%
36.26 0.05 0.14% 6.79%
7.84 0.02 0.26% 121.47%
88.02 -0.19 -0.22% 16.91%
91.46 -0.72 -0.78% 25.29%
63.84 -1.40 -2.15% 46.56%
28.23 -0.57 -1.98% 2.99%
95.18 -0.26 -0.27% -11.88%
64.28 -0.15 -0.23% 20.40%
107.64 1.11 1.04% -3.34%
56.44 0.61 1.09% -24.44%
126.25 -0.33 -0.26% 12.53%
118.36 0.99 0.84% 63.37%
35.24 -0.21 -0.58% -4.99%
64.87 0.36 0.56% -7.04%
16.97 -0.20 -1.16% 38.76%
85.74 0.65 0.76% 17.76%
62.18 0.62 1.01% -11.44%
48.13 0.35 0.72% 3.68%
19.97 0.01 0.03% 1.73%
99.69 -1.94 -1.91% 14.24%
46.80 0.38 0.82% 49.08%
79.10 -0.42 -0.53% 2.25%
327.89 0.26 0.08% -19.21%
52.77 0.79 1.51% -10.48%
40.49 -0.96 -2.32% 23.11%
138.03 -2.49 -1.77% -2.58%
24.02 -0.07 -0.29% 7.47%
27.94 -0.17 -0.60% 91.37%
63.65 0.28 0.43% 53.82%
21.24 -0.17 -0.79% -9.69%
25.70 -1.54 -5.64% -16.49%
33.47 -0.03 -0.07% 8.69%
69.79 0.38 0.55% 22.42%
50.34 0.22 0.44% 13.43%
20.26 -0.08 -0.39% -22.35%
104.45 -2.25 -2.11% 16.60%
84.09 -0.56 -0.66% 27.66%
27.54 -0.37 -1.33% 20.53%
17.36 -0.14 -0.80% -31.84%
16.56 -0.17 -1.01% -35.16%
22.34 -0.01 -0.02% -2.27%
95.35 0.05 0.05% 6.49%
24.61 0.10 0.39% -11.49%
25.92 0.04 0.14% -13.31%
68.30 -0.18 -0.26% 23.87%
56.23 0.50 0.90% 14.47%
38.32 0.44 1.16% 0.62%
10.67 -0.35 -3.17% -10.41%
40.79 0.07 0.16% -8.38%
58.13 1.02 1.79% 7.21%
28.29 -0.03 -0.11% -12.26%
147.38 -2.72 -1.81% -1.22%
48.44 -0.03 -0.06% 2.58%
71.30 -2.11 -2.87% 102.72%
50.60 0.32 0.64% 42.00%
70.51 0.82 1.18% -11.64%
42.12 -0.10 -0.22% -41.94%
34.24 0.14 0.41% -18.69%
19.36 -0.16 -0.84% -1.48%
38.81 0.12 0.31% 13.68%
26.71 0.11 0.41% 12.13%
75.86 -0.22 -0.29% -52.22%
72.46 0.41 0.57% -10.13%
56.97 -0.28 -0.49% 10.26%
42.60 0.10 0.22% -11.70%
94.30 0.47 0.50% -0.43%
15.30 -0.05 -0.33% -50.50%
12.85 -1.26 -8.93% -51.51%
35.96 0.08 0.23% -31.66%
38.15 -0.15 -0.39% 33.81%
26.49 -0.10 -0.38% -11.32%
43.42 0.17 0.39% 38.15%
88.52 -1.38 -1.54% 18.03%
16.80 -0.77 -4.38% -50.24%
116.31 1.33 1.16% -13.67%
13.80 -0.19 -1.32% -18.05%
22.71 0.26 1.16% 17.64%
11.67 0.20 1.74% -25.14%
33.78 0.52 1.56% 25.34%
22.95 -0.07 -0.30% -44.22%
37.82 -0.53 -1.38% -7.82%
14.75 -0.18 -1.20% -19.00%
4.14 -0.12 -2.81% -40.94%
5.24 -0.25 -4.55% -45.87%
28.09 -0.09 -0.32% 69.63%
23.07 -0.44 -1.87% -54.44%
10.95 -0.14 -1.22% -39.47%
19.45 -0.66 -3.28% 4.23%
17.46 0.30 1.75% -25.19%
12.92 -0.14 -1.03% -20.35%
6.97 -0.44 -5.87% -38.15%
3.20 -0.04 -1.08% -17.53%
7.93 -0.03 -0.38% -39.33%
11.90 0.09 0.76% 22.18%
16.20 0.01 0.03% -14.69%
5.49 0.13 2.33% -23.86%
9.19 -0.18 -1.92% -64.14%
111.50 0 0% 36.96%
65.00 -0.27 -0.41% 46.96%
89.98 -0.01 -0.01% 6.05%
28.31 0.02 0.05% 89.71%
66.04 1.15 1.76% 22.74%
56.15 0.05 0.09% 72.03%
72.08 0.81 1.14% 49.17%
10.25 0.01 0.10% 20.45%
40.68 -0.32 -0.78% 41.40%
41.99 -0.01 -0.01% 36.64%
Ár Nap Év
S&P MidCap 400 1952 -13.90 -0.71% 15.69%
NASDAQ 100 6758 21.88 0.32% 33.68%
Dow Jones 25906 115.81 0.45% 30.81%
Russell 2000 1572 -19.00 -1.19% 16.32%
S&P VIX 11 1.50 1.50% -0.21%
S&P 500 2784 8.71 0.31% 22.58%



SPX S&P 500 | Részvényárfolyam

Érték Ár Készlet Történelmi Kereset Osztalék Hozam - SPX S&P 500 Részvényárfolyam - 1/17/2018.