S&P 500 - Részvényárfolyam

SPX

3319

Napi Változás:

-1.12%

Évi:

10.40%

Ár Nap Év
200.39 -2.52 -1.24% 42.05%
106.90 -3.44 -3.12% 93.52%
2,954.91 -53.82 -1.79% 62.22%
1,459.70 -35.83 -2.40% 17.84%
252.63 -2.19 -0.86% 32.87%
324,235.58 802.04 0.25% 2.93%
149.28 2.11 1.43% 14.73%
202.38 -2.89 -1.41% 15.01%
135.48 -1.21 -0.89% 15.69%
137.41 -0.09 -0.07% 12.72%
98.51 -0.05 -0.05% -17.48%
308.37 3.39 1.11% 32.43%
335.15 -6.70 -1.96% 21.83%
49.88 -0.44 -0.87% -3.28%
274.77 -4.52 -1.62% 20.45%
60.35 -0.24 -0.40% 0.62%
36.60 -0.11 -0.29% 0.25%
85.74 0.10 0.12% 2.11%
25.40 0.05 0.20% -14.82%
50.49 -0.06 -0.12% -7.39%
469.96 -0.24 -0.05% 63.98%
37.23 -0.40 -1.06% -48.53%
487.57 -10.97 -2.20% 175.56%
128.31 -1.59 -1.22% -3.74%
466.02 -7.36 -1.55% 65.69%
39.83 -0.55 -1.35% -19.04%
78.09 -0.54 -0.69% -36.85%
59.61 -0.44 -0.73% 11.69%
106.40 0.35 0.33% 27.84%
45.07 -0.37 -0.81% -3.45%
154.35 1.88 1.23% 34.98%
241.25 -3.28 -1.34% 57.06%
236.95 -0.01 0% 21.11%
114.85 -1.52 -1.30% 30.95%
335.75 -2.98 -0.88% 16.65%
429.83 -3.10 -0.72% 45.58%
220.40 -2.18 -0.98% 4.69%
107.61 -0.21 -0.19% -3.07%
90.08 0.31 0.35% 26.39%
236.16 -3.26 -1.36% 21.65%
205.85 -0.69 -0.33% 41.24%
78.19 -1.28 -1.61% 9.04%
122.82 -2.10 -1.68% -14.09%
276.92 -2.60 -0.93% 23.13%
395.38 -0.56 -0.14% 0.50%
358.95 -7.12 -1.95% 23.50%
240.89 -4.64 -1.85% 6.09%
25.07 -0.04 -0.16% -48.74%
199.96 -1.56 -0.77% 19.66%
138.49 -1.91 -1.36% 7.50%
65.12 0.08 0.12% -1.27%
245.61 -4.78 -1.91% 26.45%
168.71 -1.63 -0.96% 1.16%
44.88 -0.66 -1.44% -35.64%
110.52 -4.36 -3.80% 41.28%
84.94 -1.81 -2.09% -7.23%
169.75 -2.63 -1.53% 1.60%
160.21 -3.58 -2.18% 43.21%
146.56 -1.90 -1.28% 9.45%
159.91 0.16 0.10% 34.24%
58.70 0.29 0.50% -7.75%
555.93 7.52 1.37% 25.22%
300.03 -7.20 -2.34% 11.11%
56.55 -0.66 -1.15% 2.74%
103.40 -0.40 -0.39% -1.44%
265.37 -6.09 -2.24% 50.66%
206.10 -4.76 -2.25% -6.76%
161.01 -6.40 -3.82% -58.12%
166.00 -1.17 -0.69% 0.78%
102.97 -1.23 -1.18% -12.58%
39.93 -0.94 -2.29% -0.49%
77.91 -1.86 -2.33% -3.72%
159.81 -6.36 -3.83% 13.70%
99.44 -1.66 -1.64% 16.96%
555.24 -9.76 -1.73% 94.04%
169.12 -1.50 -0.88% -20.21%
134.99 -2.76 -2.00% -15.29%
212.09 -2.98 -1.38% 9.94%
194.94 0.11 0.06% -9.43%
160.94 0.47 0.29% 29.51%
654.75 -26.13 -3.84% 23.67%
82.82 -1.50 -1.78% -12.35%
50.18 -0.07 -0.14% 13.99%
152.43 -1.41 -0.92% 17.15%
75.70 -0.87 -1.13% 6.69%
56.03 0.09 0.16% -0.76%
149.02 1.41 0.96% 38.15%
52.85 -0.68 -1.26% -13.45%
203.88 -3.20 -1.54% 3.76%
340.20 -2.05 -0.60% -9.42%
6.88 -0.16 -2.20% -26.96%
50.75 -0.24 -0.46% 1.86%
273.54 -1.83 -0.66% 16.09%
37.67 -0.23 -0.59% -32.50%
199.06 -1.88 -0.94% 27.71%
38.39 -1.13 -2.85% -10.85%
99.26 -0.70 -0.70% 6.13%
64.57 -1.58 -2.39% 63.92%
117.69 -0.19 -0.16% 15.11%
402.50 5.00 1.26% 44.57%
295.25 -6.07 -2.01% 32.83%
694.19 -16.93 -2.38% 26.27%
55.76 -0.18 -0.32% 7.89%
146.09 -0.53 -0.36% 8.92%
280.97 -1.74 -0.62% 29.74%
83.50 1.18 1.43% -4.53%
96.95 1.52 1.59% 27.94%
35.98 0.17 0.46% -16.18%
82.76 -0.43 -0.51% -61.53%
208.16 5.35 2.64% 32.74%
35.81 -0.17 -0.47% -40.29%
220.97 -1.97 -0.88% 21.01%
116.95 0.47 0.40% -26.21%
111.92 0.04 0.03% -20.63%
221.18 2.21 1.01% 34.51%
115.28 -0.28 -0.24% 0.48%
200.95 -1.50 -0.74% 3.52%
224.18 -1.85 -0.82% 46.16%
185.34 -0.10 -0.05% -5.34%
185.31 -0.13 -0.07% -13.43%
79.23 -0.81 -1.01% -14.97%
114.91 -0.73 -0.63% -0.84%
391.37 -7.43 -1.86% 9.77%
36.93 -0.28 -0.75% -32.33%
57.35 -0.23 -0.39% 5.44%
119.81 -1.22 -1.01% -14.91%
307.75 1.86 0.61% 29.93%
142.82 -1.71 -1.18% -24.08%
132.31 -4.83 -3.52% 4.33%
35.06 -0.76 -2.12% -26.00%
125.21 0.74 0.59% 25.60%
13.08 -0.22 -1.62% -36.81%
67.77 -1.24 -1.79% 3.99%
59.23 -1.54 -2.53% -16.65%
78.99 -1.72 -2.13% 34.36%
66.93 -1.51 -2.21% 4.16%
103.28 -1.49 -1.42% 22.21%
91.91 -0.89 -0.96% -15.18%
92.57 -1.31 -1.40% -14.77%
188.02 -4.20 -2.18% -9.32%
59.81 -0.54 -0.90% -41.98%
31.50 -0.42 -1.32% -16.62%
69.32 -0.80 -1.14% 9.22%
221.06 -1.15 -0.52% -11.71%
35.66 0.10 0.28% -24.10%
241.99 -1.02 -0.42% 58.73%
76.18 -1.76 -2.26% 18.00%
39.72 0.40 1.00% -17.02%
463.90 -3.49 -0.75% 18.97%
48.62 -0.02 -0.04% 20.35%
138.75 -4.19 -2.93% -9.58%
94.87 -1.24 -1.29% 1.49%
40.69 -0.37 -0.90% -50.14%
75.77 -0.17 -0.22% -18.76%
67.49 -0.91 -1.33% -13.90%
99.64 -4.77 -4.57% -23.09%
78.76 -0.13 -0.16% 16.25%
178.98 -1.51 -0.84% 13.84%
157.24 -3.26 -2.03% 2.16%
33.24 0.73 2.23% 28.72%
108.34 -1.02 -0.93% 14.96%
78.80 -4.56 -5.47% -5.48%
207.76 1.61 0.78% 34.73%
95.78 -0.66 -0.68% 11.32%
92.09 -1.62 -1.73% -19.29%
48.89 -0.62 -1.25% 13.80%
73.76 -1.96 -2.58% -19.72%
48.82 -0.19 -0.38% -41.57%
127.96 0.50 0.39% 10.31%
37.88 0.26 0.68% -27.94%
204.70 1.21 0.59% 7.12%
51.38 -0.86 -1.65% -16.75%
1,200.00 -11.90 -0.97% 44.22%
99.21 -0.05 -0.05% 27.08%
78.59 -0.93 -1.17% -4.74%
137.19 -5.60 -3.92% -1.77%
98.66 -2.43 -2.40% 4.53%
84.24 -1.62 -1.89% 19.74%
111.74 -0.86 -0.76% -23.96%
157.45 -0.73 -0.46% -5.96%
54.31 -1.40 -2.51% -36.49%
211.74 1.65 0.78% 30.69%
20.59 -0.49 -2.28% -17.01%
72.13 -2.40 -3.22% -17.15%
148.01 -2.32 -1.51% -29.77%
62.97 -0.54 -0.85% -1.21%
18.70 -0.38 -1.99% -50.48%
218.94 -3.26 -1.47% 34.31%
321.82 -3.20 -0.98% 28.00%
44.04 -0.22 -0.50% 35.93%
28.96 -0.81 -2.70% -39.80%
110.00 -0.17 -0.15% 4.10%
68.18 -0.41 -0.60% -23.40%
190.29 -2.45 -1.27% 18.91%
152.21 0.71 0.47% 4.47%
100.72 -0.68 -0.67% -2.80%
42.84 -0.14 -0.31% -2.71%
18.95 -0.19 -0.99% 1.07%
125.83 -3.42 -2.65% 4.26%
70.15 -1.63 -2.27% 3.65%
101.27 -2.25 -2.17% 9.49%
62.03 -1.72 -2.70% -29.65%
61.95 -0.42 -0.67% 1.39%
208.45 -5.49 -2.56% 17.19%
51.32 -1.18 -2.24% -29.34%
76.00 -1.45 -1.87% 10.48%
7.21 0.22 3.13% -20.77%
111.97 -4.84 -4.14% -15.09%
32.32 0.20 0.62% -40.06%
47.50 -0.11 -0.23% 16.14%
100.62 -1.58 -1.54% 11.54%
26.81 -0.71 -2.56% -15.01%
95.27 -2.16 -2.21% -17.21%
56.68 -1.10 -1.90% -36.53%
134.08 0.14 0.10% 39.02%
62.35 -1.72 -2.68% -17.55%
88.03 -0.51 -0.57% -21.22%
155.62 -3.00 -1.89% 10.10%
136.01 -2.35 -1.70% 71.58%
96.80 0.02 0.02% 14.38%
122.50 -1.95 -1.56% 20.47%
79.00 -0.90 -1.13% -10.83%
72.58 -0.54 -0.74% 42.68%
69.70 -2.01 -2.79% -54.92%
87.51 4.22 5.07% -2.19%
160.19 -4.06 -2.47% 11.99%
34.42 -0.23 -0.66% 16.05%
108.24 1.36 1.27% 21.26%
211.45 -8.11 -3.69% -35.61%
32.39 -0.41 -1.25% 17.36%
60.78 -0.33 -0.54% -3.29%
115.71 1.09 0.95% 26.68%
79.43 1.29 1.65% 47.67%
183.21 -1.85 -1.00% 6.98%
45.00 -0.10 -0.22% -3.45%
96.60 -1.60 -1.63% 12.99%
27.98 -0.66 -2.29% -12.69%
350.86 -3.87 -1.09% 20.09%
81.74 -1.16 -1.40% -14.66%
39.84 -0.54 -1.33% -27.67%
113.78 1.40 1.24% 7.62%
122.54 -1.64 -1.32% -0.26%
46.76 0.36 0.76% -2.62%
43.02 -1.24 -2.79% -34.41%
27.41 -0.92 -3.21% -1.37%
11.30 -0.03 -0.22% 15.37%
95.89 -1.19 -1.23% -29.46%
32.80 -1.76 -5.09% -44.70%
15.25 0.06 0.40% -34.30%
131.42 -2.33 -1.74% -12.56%
157.64 0.85 0.54% 7.03%
109.43 -0.55 -0.50% 1.66%
101.83 -0.59 -0.58% -35.12%
112.16 -2.70 -2.34% 13.33%
84.51 -3.06 -3.48% -35.01%
27.43 -0.68 -2.40% -21.84%
27.30 -0.80 -2.85% -22.20%
20.70 -0.18 -0.86% -13.68%
48.75 -0.82 -1.65% -9.47%
42.03 -0.86 -2.01% 3.12%
16.96 -0.08 -0.47% 62.30%
91.27 -1.11 -1.20% 22.36%
49.17 0.20 0.40% -6.74%
48.80 -0.34 -0.69% -7.82%
138.19 0.04 0.03% 50.07%
37.21 -1.07 -2.80% -40.61%
182.99 -1.55 -0.84% 38.31%
11.56 -0.15 -1.28% -74.75%
37.23 -0.42 -1.12% -38.60%
58.72 -0.48 -0.81% -29.88%
21.78 -0.09 -0.41% -22.08%
110.18 -2.26 -2.00% 21.89%
103.27 0.28 0.27% 19.65%
27.54 -0.49 -1.75% -63.32%
51.61 -1.98 -3.69% -34.25%
195.94 -7.86 -3.86% -14.32%
35.93 -1.26 -3.39% -71.02%
85.56 -0.29 -0.34% 9.76%
85.02 -0.05 -0.06% 67.74%
57.68 0.13 0.23% 40.51%
225.07 -1.91 -0.84% -16.23%
43.13 -0.97 -2.20% -40.32%
102.10 0.27 0.27% 5.24%
173.09 -0.41 -0.24% 49.27%
94.05 -0.33 -0.35% 1.96%
118.32 -1.17 -0.98% 37.42%
23.79 -0.32 -1.32% -10.80%
21.69 -0.21 -0.95% -13.00%
12.67 -0.01 -0.08% -29.81%
87.42 -4.41 -4.80% 42.61%
75.86 1.55 2.07% 30.95%
103.11 -0.46 -0.44% 20.46%
15.29 -0.91 -5.60% -68.40%
42.45 -0.55 -1.27% -22.01%
40.17 -1.13 -2.72% -29.41%
30.09 -0.18 -0.58% -29.03%
11.84 -0.11 -0.92% -26.55%
103.35 -0.45 -0.43% 1.02%
80.27 -0.15 -0.18% -33.62%
93.51 -3.28 -3.39% -30.47%
89.91 -1.65 -1.80% -25.50%
46.33 -1.39 -2.91% -7.15%
124.94 -3.14 -2.44% 9.53%
21.14 0.14 0.67% -28.48%
21.83 -0.42 -1.85% -25.85%
15.72 -0.44 -2.72% -25.14%
120.85 -2.41 -1.96% -12.55%
68.34 -1.77 -2.52% -7.19%
77.70 -1.60 -2.02% -30.30%
77.38 0.51 0.66% -32.30%
51.96 -0.08 -0.15% 15.29%
14.46 -0.36 -2.43% -30.88%
36.73 -0.27 -0.72% -28.06%
9.69 -0.10 -1.02% -33.03%
34.44 -0.62 -1.77% -37.43%
29.92 -0.99 -3.20% -23.18%
176.20 -4.58 -2.53% 40.85%
117.98 -4.05 -3.32% -21.35%
70.53 -1.64 -2.27% -26.73%
83.54 -1.71 -1.99% 15.43%
18.71 -0.37 -1.92% -37.72%
22.65 0.04 0.18% -0.26%
19.42 0.15 0.78% 5.95%
65.47 -4.34 -6.22% -42.06%
61.09 -1.77 -2.81% -3.27%
23.31 0.05 0.22% -2.35%
45.04 -0.42 -0.92% 27.02%
11.15 -0.50 -4.29% -35.44%
47.07 -1.31 -2.71% -13.31%
35.44 -1.94 -5.19% -43.55%
174.12 -2.62 -1.48% 17.20%
147.06 -1.06 -0.71% -5.21%
17.82 -0.19 -1.05% -16.42%
28.32 -0.99 -3.38% -11.91%
35.99 -0.03 -0.08% -32.40%
9.70 -0.08 -0.82% -20.49%
38.83 -0.60 -1.52% 4.86%
33.55 0.21 0.61% -44.90%
15.64 0.43 2.83% 12.11%
37.68 -1.43 -3.66% -26.74%
101.36 -2.02 -1.95% -18.41%
34.42 -0.23 -0.65% -31.18%
46.22 0.13 0.28% 22.86%
75.31 -2.73 -3.47% -21.43%
53.70 -0.19 -0.35% -1.70%
17.69 0.28 1.60% -3.31%
31.40 -0.12 -0.38% -29.56%
10.63 0.01 0.09% -33.31%
14.77 -0.94 -5.98% -35.05%
51.76 -0.66 -1.26% 36.64%
11.77 -0.08 -0.68% -48.58%
61.79 -2.22 -3.46% -7.88%
4.84 0.16 3.31% -62.92%
9.70 -0.16 -1.61% -62.63%
12.63 0.80 6.74% -55.61%
40.60 -0.05 -0.12% -38.48%
63.18 0.22 0.35% 26.69%
39.12 -0.11 -0.28% -5.30%
9.24 0.10 1.09% -63.38%
12.21 -0.64 -4.98% -39.61%
19.28 1.19 6.57% -10.62%
10.06 -0.39 -3.69% -45.41%
13.20 -0.43 -3.15% -53.36%
43.98 -0.95 -2.11% 6.54%
18.88 -0.60 -3.08% -37.48%
11.05 -0.11 -0.94% -35.22%
49.30 -1.92 -3.75% -39.63%
15.09 0.58 3.98% 31.10%
28.43 -0.33 -1.14% -40.35%
15.66 -0.15 -0.92% 8.04%
7.36 0.05 0.68% -69.33%
52.84 -0.76 -1.40% 4.20%
30.27 0.46 1.54% 59.65%
68.34 -2.17 -3.08% -21.21%
25.20 -0.58 -2.23% -27.58%
13.87 -1.09 -7.26% -42.35%
67.64 -0.12 -0.18% -22.08%
11.65 -0.22 -1.81% 1.17%
18.27 -0.34 -1.83% -38.19%
14.50 -0.44 -2.95% -54.90%
16.77 -0.45 -2.61% -4.39%
23.29 2.11 9.87% -56.16%
22.65 0.35 1.57% -28.82%
20.75 -0.35 -1.66% -48.50%
26.06 -0.21 -0.80% -48.72%
46.19 -1.06 -2.23% -64.66%
20.56 -1.10 -5.06% -36.89%
11.19 0.27 2.44% 41.83%
28.23 -1.55 -5.20% 12.16%
44.50 -0.25 -0.56% -14.55%
16.17 -0.40 -2.39% -62.42%
10.49 -0.12 -1.13% -54.03%
21.90 -0.71 -3.14% -8.44%
23.74 -0.66 -2.70% 35.73%
6.75 -0.10 -1.45% -57.06%
2.45 0.04 1.66% 20.69%
3.31 0.23 7.31% -25.40%
7.80 0.12 1.50% 67.27%
8.58 -0.38 -4.24% -36.59%
13.28 -0.13 -0.97% -39.47%
8.26 -0.21 -2.48% -37.28%
9.38 0.02 0.21% -55.14%
10.94 -1.00 -8.38% 7.15%
7.51 -0.31 -3.91% -76.79%
16.73 -0.20 -1.18% 5.95%
3.25 0.01 0.15% -3.42%
9.51 -0.10 -1.03% -53.41%
12.49 -0.25 -1.92% 24.98%
1.06 -0.05 -4.50% -81.88%
5.62 0.03 0.54% 28.90%
9.35 0.32 3.48% 110.59%
1.42 0.29 25.66% -43.87%
1.11 -0.01 -0.45% -73.24%
8.12 -0.02 -0.18% -33.50%
131.28 -4.43 -3.26% -2.72%
1.57 0.01 0.64% -85.52%
146.60 7.52 5.39% 374.59%
110.31 1.08 0.99% 86.74%
59.40 -0.05 -0.08% 18.63%
62.81 -0.11 -0.17% -54.33%
227.80 0.77 0.34% -11.15%
351.73 -5.81 -1.63% 37.00%
263.00 -0.62 -0.24% 2.96%
79.50 0.15 0.19% 12.30%
39.26 -0.99 -2.46% -25.63%
1,224.12 -5.11 -0.42% 5.73%
84.10 -0.57 -0.67% 13.22%
28.70 -1.07 -3.59% -50.42%
105.63 -1.45 -1.35% 56.28%
77.62 -0.32 -0.41% -1.32%
52.20 -0.43 -0.82% -20.37%
18.43 0.37 2.05% 15.55%
83.40 -0.41 -0.49% -11.58%
83.40 -0.41 -0.49% -6.97%
119.47 1.74 1.48% -5.36%
36.37 -0.81 -2.18% -29.38%
18.87 -0.54 -2.78% -41.43%
17.59 -0.51 -2.82% -30.39%
21.18 -0.11 -0.52% -21.96%
29.42 0.30 1.03% -20.83%
767.34 -1.11 -0.14% 37.29%
11.00 0.01 0.09% -14.06%
Ár Nap Év
Dow Jones 27657 -244.56 -0.88% 2.08%
S&P MidCap 400 1865 -22.27 -1.18% -4.30%
NASDAQ 100 10936 -143.97 -1.30% 38.41%
Russell 2000 1536 -5.82 -0.38% -1.58%
S&P 500 3319 -37.54 -1.12% 10.40%
S&P VIX 25 -0.63 -0.63% 11.78%