S&P 500

SPX

2701

Napi Változás:

-20.60 -0.76%

Éves Változás:

5.34%


Ár Nap Év
186.59 -5.78 -3.00% 10.59%
1,599.99 -34.88 -2.13% 42.30%
105.07 -2.02 -1.89% 27.00%
1,043.74 4.77 0.46% 2.54%
323,970.00 -2,630.00 -0.81% 18.79%
144.40 2.25 1.58% -18.71%
107.37 -2.28 -2.08% 8.99%
144.32 -0.50 -0.34% 3.77%
77.46 -0.79 -1.00% -4.65%
139.57 -0.22 -0.16% 26.63%
27.88 -0.21 -0.76% -6.45%
101.57 -1.36 -1.32% 12.93%
42.92 -0.60 -1.39% 21.34%
53.15 0.12 0.23% -14.73%
265.07 -4.15 -1.54% 26.33%
179.95 0.93 0.52% 8.81%
115.81 0.18 0.16% -0.51%
197.52 -0.63 -0.32% 33.08%
44.31 -0.83 -1.83% 30.09%
58.97 0.29 0.49% 33.68%
47.09 -0.31 -0.64% 3.84%
345.53 -3.98 -1.14% 31.44%
93.52 0.05 0.05% 6.03%
48.84 -0.67 -1.35% 0.02%
49.75 -0.07 -0.14% 6.35%
74.10 -0.45 -0.60% 35.22%
63.49 -1.29 -1.98% -11.54%
117.19 0.38 0.33% 12.98%
197.40 -2.03 -1.02% -5.84%
38.33 0.34 0.90% 3.12%
286.57 -7.47 -2.54% 49.40%
116.64 -0.44 -0.38% 1.33%
88.27 0.02 0.02% -5.86%
75.34 0.18 0.24% 33.05%
120.17 -0.68 -0.56% -18.27%
190.53 -0.98 -0.51% 12.64%
92.14 -2.23 -2.36% 17.09%
235.19 -1.42 -0.60% 30.84%
183.93 -0.33 -0.18% 9.98%
69.41 -0.16 -0.23% 26.59%
85.64 -0.88 -1.01% -16.10%
198.04 -0.56 -0.28% -12.98%
147.51 -0.61 -0.41% 0.77%
148.57 -0.06 -0.04% 28.45%
129.37 -2.70 -2.04% 22.70%
160.26 -1.34 -0.83% 11.09%
59.10 -1.10 -1.83% -9.45%
109.80 -2.53 -2.25% 33.58%
128.89 -0.16 -0.12% 9.48%
8.36 -0.27 -3.13% -54.22%
53.92 -0.16 -0.29% -17.71%
226.18 1.66 0.74% -14.73%
233.19 -0.76 -0.32% 38.20%
94.71 0.38 0.40% -1.92%
52.59 -0.21 -0.39% -13.90%
109.48 -0.02 -0.02% -3.03%
235.09 0 0% 24.70%
303.39 -2.38 -0.78% -2.31%
70.69 -0.30 -0.42% -1.48%
107.84 -0.07 -0.06% 15.47%
95.01 -0.59 -0.62% 21.27%
125.14 -0.76 -0.60% -6.64%
64.13 0.70 1.10% 27.00%
54.02 0.30 0.55% 3.86%
202.36 -2.38 -1.16% -14.95%
47.81 -2.53 -5.03% -22.35%
43.85 -0.83 -1.86% -8.86%
47.87 0.11 0.23% 66.56%
79.95 -0.84 -1.04% 14.57%
176.81 -1.88 -1.05% 12.37%
67.06 -0.86 -1.27% 18.46%
402.02 -11.52 -2.79% -14.61%
100.80 0.30 0.30% 9.04%
98.11 -0.40 -0.41% -3.16%
82.70 0.63 0.77% 15.50%
313.93 -9.17 -2.84% 1.30%
280.29 0.04 0.01% 28.46%
235.22 0.61 0.26% 7.33%
46.86 0.13 0.28% 5.20%
52.62 -1.14 -2.12% -23.78%
208.15 -1.52 -0.72% 21.68%
142.75 -1.40 -0.97% 29.17%
498.70 -34.52 -6.47% 29.93%
165.99 -3.97 -2.34% 7.21%
134.22 -1.34 -0.98% 1.00%
163.39 2.18 1.35% 9.69%
70.52 0.24 0.33% 44.95%
43.79 -0.55 -1.24% 4.45%
225.19 5.79 2.64% 4.99%
70.99 0.14 0.20% 6.66%
69.72 -0.61 -0.87% -30.42%
126.71 -0.91 -0.71% -16.20%
179.79 -1.21 -0.67% -9.67%
62.48 0.56 0.90% -13.81%
188.17 1.73 0.93% 34.76%
180.49 -1.39 -0.76% -5.05%
209.41 -3.87 -1.81% 36.42%
86.44 0.04 0.05% -4.58%
270.66 -2.61 -0.96% -9.76%
187.40 -1.41 -0.75% 17.61%
36.21 -0.46 -1.24% 29.28%
96.56 -0.33 -0.34% 27.62%
95.61 -2.03 -2.08% 3.30%
48.26 -0.21 -0.43% -7.09%
144.85 1.50 1.05% 16.23%
167.31 0.58 0.35% 32.27%
82.36 -3.59 -4.18% 1.08%
212.41 -0.54 -0.25% 8.11%
147.30 0.14 0.10% 11.36%
67.44 0.69 1.03% 13.18%
41.94 -0.27 -0.64% -31.41%
45.04 -0.18 -0.39% -13.13%
35.25 -0.73 -2.03% -17.82%
110.30 -0.47 -0.42% -2.03%
59.26 0.33 0.56% -9.94%
88.94 -1.01 -1.12% 1.49%
139.91 -1.64 -1.16% 86.70%
320.76 -13.38 -4.00% 37.49%
83.13 -1.13 -1.34% 53.52%
157.00 -0.49 -0.31% 15.98%
73.66 -0.38 -0.51% -10.41%
164.74 -5.65 -3.32% 11.05%
116.26 -0.15 -0.13% -4.78%
67.55 -2.13 -3.06% -8.70%
93.11 -1.23 -1.31% 29.14%
47.39 0.13 0.26% -8.73%
78.79 -0.15 -0.19% 18.37%
414.37 5.29 1.29% 7.32%
92.80 -0.88 -0.94% -15.80%
86.86 0.30 0.35% 4.47%
67.59 -0.19 -0.28% 3.05%
337.42 -4.57 -1.33% -12.69%
64.82 -8.38 -11.45% 25.50%
63.82 0.79 1.25% -0.95%
197.32 -2.50 -1.25% -9.16%
45.22 -0.74 -1.61% 8.26%
91.88 -3.34 -3.51% -10.36%
23.73 -0.27 -1.10% 11.10%
56.43 -0.40 -0.70% 14.39%
16.94 -0.26 -1.51% -0.47%
111.01 1.08 0.98% -2.12%
50.56 -0.50 -0.98% 7.99%
90.95 0.61 0.68% 11.20%
63.86 -3.38 -5.03% 3.80%
33.60 0.17 0.49% -39.67%
66.47 -0.91 -1.35% 22.84%
72.37 0.05 0.07% -4.63%
162.03 -1.28 -0.78% 13.34%
9.52 -0.15 -1.58% -25.43%
157.14 -0.95 -0.60% -2.32%
98.11 -4.71 -4.58% 51.97%
32.24 0.02 0.06% -22.65%
43.96 -0.38 -0.86% -47.95%
104.56 -1.14 -1.08% 11.75%
83.86 0.38 0.46% 20.42%
148.68 0.53 0.36% 41.63%
52.49 -0.26 -0.48% -3.93%
209.13 1.36 0.65% -0.46%
123.14 -3.74 -2.95% -8.07%
88.58 -2.80 -3.06% -11.76%
76.51 0.45 0.59% 6.55%
86.12 1.87 2.21% -3.31%
85.70 -1.63 -1.87% -22.99%
54.38 -0.62 -1.12% 14.17%
129.48 -0.49 -0.38% 4.53%
146.37 -1.72 -1.16% 3.09%
33.40 -0.78 -2.28% -6.52%
77.73 -0.82 -1.04% -39.40%
70.35 -0.65 -0.92% -23.42%
24.76 -0.46 -1.80% -9.98%
27.88 -0.23 -0.82% -20.87%
76.00 -0.77 -1.00% -18.07%
54.52 -1.26 -2.26% -11.38%
287.90 -8.92 -3.01% 12.73%
112.78 -4.67 -3.98% 4.99%
150.72 -3.60 -2.33% -0.57%
31.59 -0.44 -1.36% 0.85%
114.26 -1.04 -0.90% 38.85%
116.21 -2.31 -1.95% 5.47%
89.61 -1.02 -1.12% 8.80%
86.61 -1.17 -1.33% -2.05%
60.35 -2.04 -3.27% 18.78%
46.58 -1.38 -2.88% 19.56%
354.68 -2.76 -0.77% 64.49%
106.44 0.23 0.22% -13.15%
105.36 1.08 1.04% -7.09%
94.49 -4.04 -4.10% 0.15%
69.19 -0.80 -1.14% 6.01%
66.73 -2.38 -3.44% 3.45%
128.89 -1.26 -0.97% -7.18%
45.31 -0.19 -0.42% -13.76%
53.90 0.13 0.24% 5.01%
68.80 0.76 1.12% 7.77%
101.63 -0.87 -0.85% 21.90%
185.56 -0.40 -0.22% 4.37%
62.47 -2.67 -4.10% -1.96%
27.09 0.22 0.83% -23.30%
166.75 -0.60 -0.36% -7.26%
74.69 0.02 0.03% 18.29%
59.68 1.26 2.15% -12.44%
47.17 -0.44 -0.92% -17.95%
165.27 -2.30 -1.37% -4.53%
173.36 0.02 0.01% 40.00%
145.93 1.50 1.04% -12.54%
142.76 -0.92 -0.64% -31.15%
95.96 -1.18 -1.21% -4.09%
51.16 -0.24 -0.46% -0.04%
167.23 0.33 0.20% -16.61%
30.29 -1.13 -3.60% 40.20%
25.69 -14.21 -35.61% -53.81%
79.42 0.30 0.38% -9.77%
132.10 0.75 0.57% -0.08%
125.01 3.15 2.58% -23.52%
63.48 -0.85 -1.32% -5.70%
19.05 0.28 1.46% 28.89%
77.98 -0.92 -1.17% 70.41%
53.93 -1.60 -2.88% -34.12%
58.77 0.61 1.04% -22.89%
177.14 -1.00 -0.56% 18.48%
18.22 -0.20 -1.06% 0.44%
108.00 -1.21 -1.11% 0.56%
66.57 -0.49 -0.73% 16.20%
56.50 0.09 0.15% -12.67%
56.00 -0.01 -0.01% 28.29%
44.86 -0.47 -1.03% 35.60%
128.80 1.90 1.50% 42.48%
30.55 -0.38 -1.23% -19.44%
124.86 -0.28 -0.22% -26.15%
45.61 -0.32 -0.70% -15.36%
16.37 -0.51 -3.02% 3.57%
822.67 9.01 1.11% 35.04%
69.95 -0.07 -0.10% 1.73%
62.09 -1.00 -1.59% 12.99%
11.54 0.20 1.76% -15.36%
32.19 0.28 0.86% -11.93%
85.42 -1.07 -1.24% -8.19%
300.30 4.14 1.40% 53.46%
84.16 -0.29 -0.34% 19.40%
122.09 -0.22 -0.18% 0.76%
119.30 -0.66 -0.55% 4.19%
34.25 -2.70 -7.29% -9.30%
151.25 -1.46 -0.96% 35.69%
89.55 -1.78 -1.95% 15.52%
149.41 0.66 0.44% 4.61%
60.56 -0.13 -0.21% -5.92%
16.69 -1.17 -6.52% 12.88%
160.18 -0.90 -0.56% 20.65%
124.43 -0.41 -0.33% 0.23%
27.09 -0.55 -1.99% -11.24%
38.11 0.37 0.97% -19.23%
72.95 0.22 0.30% 6.02%
72.01 1.15 1.62% -19.67%
38.34 -0.46 -1.17% 10.20%
36.11 0.84 2.38% -12.01%
87.74 -2.08 -2.32% 20.13%
44.07 -1.23 -2.72% -22.24%
56.00 0.10 0.17% 6.69%
12.24 -0.21 -1.65% -71.26%
45.10 0.36 0.79% -50.04%
163.89 -3.55 -2.12% 9.69%
14.46 -0.17 -1.16% 7.03%
147.77 -0.53 -0.36% 53.15%
30.81 -0.28 -0.90% -29.09%
55.86 1.12 2.05% 17.54%
32.65 -0.26 -0.78% 2.21%
190.50 -1.16 -0.61% 4.04%
57.31 0.61 1.08% 0.83%
48.29 -0.71 -1.44% -29.58%
41.62 0.95 2.32% -28.29%
71.32 -1.46 -2.01% -34.50%
63.13 0.25 0.40% 11.76%
97.74 -2.62 -2.61% -11.31%
34.52 -0.18 -0.52% -27.37%
80.75 -2.88 -3.44% -6.69%
92.46 -0.83 -0.89% -9.92%
32.43 1.04 3.30% -10.10%
252.74 -2.48 -0.97% 0.19%
105.47 -3.37 -3.10% 14.00%
47.50 -1.13 -2.32% -4.39%
76.49 0.81 1.07% 13.91%
18.83 -0.04 -0.19% -4.66%
28.95 0.03 0.10% 34.78%
68.74 0.33 0.48% 7.31%
49.05 0.29 0.58% 24.54%
31.92 -0.24 -0.75% 91.14%
195.31 -0.58 -0.30% 0.24%
24.71 0.12 0.47% -4.89%
105.79 -0.28 -0.26% 18.00%
105.83 2.20 2.12% -12.94%
64.09 -1.05 -1.61% -13.39%
24.16 -0.37 -1.51% -24.73%
69.47 -0.33 -0.47% 0.16%
94.70 -0.21 -0.22% 3.10%
101.87 1.57 1.57% 19.89%
103.26 6.06 6.23% -31.87%
85.52 -0.39 -0.45% -1.04%
32.62 -2.54 -7.21% -7.28%
85.88 -2.75 -3.10% 13.10%
51.60 -0.86 -1.64% 17.92%
71.28 0.68 0.96% -4.71%
111.96 -0.02 -0.02% 36.50%
42.73 0.17 0.39% 13.07%
119.74 0.11 0.09% -16.51%
82.02 1.41 1.75% -8.41%
64.21 -1.40 -2.13% 6.50%
50.54 -0.17 -0.34% 0.62%
96.74 1.21 1.27% 2.09%
64.72 0.24 0.36% -17.86%
121.39 -1.95 -1.58% -55.88%
62.86 -2.71 -4.13% -11.13%
89.98 1.90 2.16% 12.62%
31.79 -0.75 -2.30% 29.49%
22.32 0.49 2.24% -19.32%
199.76 -3.95 -1.94% -11.06%
84.78 -0.52 -0.61% -8.58%
85.41 0.46 0.54% 25.75%
479.10 -10.62 -2.17% 67.97%
71.99 0.55 0.77% 22.20%
75.79 -5.90 -7.22% 79.30%
141.41 -1.37 -0.96% -4.42%
79.01 -1.96 -2.42% 6.58%
35.72 -0.94 -2.55% 59.39%
113.94 -0.20 -0.18% 6.93%
68.38 -0.80 -1.16% 26.63%
17.49 -17.25 -49.65% -70.61%
45.03 -4.46 -9.00% 27.46%
28.46 -0.33 -1.15% 5.78%
80.98 -0.21 -0.26% -12.12%
27.46 -0.65 -2.31% -6.47%
175.97 -2.96 -1.65% 46.90%
97.20 -5.06 -4.95% -4.86%
127.33 -0.51 -0.40% 32.95%
187.45 3.35 1.82% -9.10%
39.16 -0.09 -0.22% -15.65%
64.37 -0.14 -0.22% 18.37%
31.14 0.19 0.61% -19.77%
122.18 0.81 0.67% 40.23%
94.20 -1.60 -1.67% 50.03%
73.29 -1.79 -2.38% 27.79%
39.05 -0.35 -0.88% 32.92%
26.86 -0.57 -2.08% -0.07%
121.07 1.26 1.05% -14.39%
79.54 -1.69 -2.07% 4.44%
33.21 -2.56 -7.17% 66.18%
160.51 0.61 0.38% -8.89%
114.75 -2.59 -2.21% 4.45%
28.14 -0.14 -0.50% 8.44%
25.84 -0.70 -2.62% -9.19%
61.09 -4.31 -6.59% 55.80%
47.81 -0.41 -0.85% -13.37%
49.11 -0.98 -1.95% -3.43%
32.84 -0.05 -0.14% -18.97%
63.27 -2.12 -3.24% -26.29%
20.63 0.11 0.54% -26.37%
86.47 -0.34 -0.39% 1.26%
25.96 -0.58 -2.19% -28.03%
91.65 -0.27 -0.29% -14.91%
19.72 -0.77 -3.76% -46.03%
39.19 1.34 3.53% -24.18%
86.54 1.96 2.32% -25.09%
15.24 -0.16 -1.04% 40.20%
25.60 -0.50 -1.92% -6.02%
24.15 0.23 0.94% 30.80%
20.94 -0.14 -0.66% 88.56%
62.20 -0.85 -1.35% 16.39%
88.21 -1.04 -1.17% 6.12%
46.65 0.38 0.82% -1.23%
87.06 -1.89 -2.12% 6.09%
37.95 0.47 1.24% -31.93%
18.97 0.19 0.99% -2.46%
36.83 -0.04 -0.09% -25.27%
36.11 -0.62 -1.67% -42.36%
94.65 -0.73 -0.77% -5.51%
44.71 0.23 0.52% -1.26%
113.94 -2.84 -2.43% -29.47%
50.94 -0.35 -0.68% -21.16%
35.08 0.38 1.10% -16.91%
41.83 0.03 0.07% -38.04%
13.81 0.16 1.14% -9.18%
111.01 -1.54 -1.37% -39.88%
58.30 -2.23 -3.68% 8.49%
41.51 0.72 1.77% -12.59%
24.56 0.10 0.41% -22.61%
61.37 -2.78 -4.33% 100.95%
47.26 -0.52 -1.09% 11.54%
15.81 -0.34 -2.08% -17.25%
26.99 -0.33 -1.19% -4.21%
45.49 -0.58 -1.26% 2.02%
99.91 -3.36 -3.25% 1.04%
15.86 0.08 0.48% -17.35%
9.58 0.14 1.43% -8.54%
35.34 0.25 0.70% -21.40%
15.69 -0.01 -0.03% -13.81%
37.01 0.26 0.71% -18.46%
19.46 -0.94 -4.61% -34.19%
13.25 -0.18 -1.34% -27.52%
31.04 1.14 3.81% -4.32%
22.80 0.27 1.20% -21.54%
28.24 -0.15 -0.51% 11.93%
141.75 -0.65 -0.46% 19.79%
41.30 0.70 1.72% -6.96%
45.45 -1.61 -3.42% -27.90%
42.56 0.07 0.15% -29.78%
33.74 0.11 0.33% -4.55%
38.23 -1.06 -2.70% 48.87%
37.38 -0.37 -0.97% 5.47%
17.40 -0.30 -1.69% 1.87%
3.67 0.10 2.66% -5.05%
55.73 -0.45 -0.79% -28.52%
38.55 -0.85 -2.16% -27.41%
6.16 0.11 1.74% 11.71%
12.66 -0.11 -0.82% 0.40%
26.86 -0.26 -0.96% 25.69%
12.90 -0.62 -4.59% 83.50%
17.49 1.29 7.96% -24.02%
5.74 -0.06 -0.95% -6.44%
14.60 -0.66 -4.29% -8.35%
17.25 0.05 0.29% -82.43%
23.74 -1.99 -7.72% 79.58%
8.08 -0.32 -3.81% -6.48%
27.98 -0.47 -1.65% -26.30%
13.63 -0.50 -3.54% -31.68%
30.90 -0.20 -0.63% 40.97%
13.42 -1.27 -8.65% -15.12%
25.23 1.41 5.90% -26.78%
4.59 0.01 0.11% 34.01%
4.19 0.11 2.70% 0.72%
12.98 -0.93 -6.69% -18.88%
8.20 0.19 2.31% -14.90%
18.66 -0.51 -2.66% 161.16%
9.76 -0.08 -0.76% -8.87%
3.72 -0.19 -4.75% -44.18%
Ár Nap Év
S&P MidCap 400 1841 -10.83 -0.58% 1.30%
NASDAQ 100 6769 -61.03 -0.89% 8.17%
Dow Jones 25080 -205.99 -0.81% 7.77%
Russell 2000 1502 -12.30 -0.81% 2.62%
S&P VIX 21 1.05 1.23% 8.12%
S&P 500 2701 -20.60 -0.76% 5.34%



SPX S&P 500 | Részvényárfolyam

Érték Ár Készlet Történelmi Kereset Osztalék Hozam - SPX S&P 500 Részvényárfolyam - 11/14/2018.