US500 - Részvényárfolyam

SPX

4,178.51

Napi Változás:

1.49%

Évi:

45.91%

Ár Nap Év
248.15 5.12 2.11% 35.48%
127.45 2.48 1.98% 65.68%
3,222.90 61.43 1.94% 33.74%
2,316.16 54.19 2.40% 68.67%
315.94 10.68 3.50% 49.82%
437,259.97 6,619.97 1.54% 72.49%
170.22 0.26 0.15% 13.15%
226.94 3.20 1.43% 23.68%
139.52 1.28 0.93% 10.78%
138.01 0.29 0.21% 20.42%
164.01 2.51 1.55% 90.93%
409.80 1.24 0.30% 40.84%
363.91 3.89 1.08% 30.46%
55.35 1.34 2.48% -5.03%
323.63 -1.79 -0.55% 35.22%
58.69 -0.12 -0.20% 7.27%
40.02 -0.08 -0.20% 5.99%
32.24 0.03 0.09% 13.88%
78.29 -0.40 -0.51% -1.87%
42.36 0.52 1.24% 97.57%
54.73 0.22 0.40% 26.51%
493.37 6.71 1.38% 8.63%
60.77 1.47 2.48% 44.69%
569.72 23.11 4.23% 67.75%
146.59 0.22 0.15% 7.69%
173.70 -4.64 -2.60% 59.28%
486.56 12.40 2.62% 33.19%
52.90 0.41 0.78% 19.49%
109.47 2.79 2.62% 22.78%
78.89 0.75 0.96% 49.07%
118.31 0.86 0.73% 31.62%
58.68 1.29 2.25% 63.36%
246.29 5.49 2.28% 69.56%
196.21 1.27 0.65% 23.22%
217.66 5.80 2.74% 27.04%
589.74 18.05 3.16% 195.18%
251.38 -0.69 -0.27% 4.65%
64.88 -0.16 -0.25% 1.23%
135.93 2.32 1.74% 56.26%
384.42 4.89 1.29% 28.48%
459.07 2.15 0.47% 33.87%
231.72 1.95 0.85% 33.32%
125.27 1.08 0.87% 33.42%
116.43 -0.17 -0.15% 28.35%
288.20 2.88 1.01% 56.73%
253.58 0.91 0.36% 54.76%
97.70 0.15 0.15% 44.14%
144.68 0.51 0.35% 23.68%
73.12 0.49 0.67% -67.91%
141.52 3.40 2.46% 45.19%
390.78 3.01 0.78% 8.43%
441.62 11.02 2.56% 69.59%
246.76 2.76 1.13% 7.48%
46.96 0.56 1.21% 101.03%
227.86 2.68 1.19% 50.66%
710.40 25.10 3.66% 41.12%
183.27 4.28 2.39% 69.32%
68.53 -0.38 -0.55% -10.14%
301.17 3.22 1.08% 64.94%
226.43 3.81 1.70% 80.55%
76.56 1.27 1.69% 82.63%
130.15 3.04 2.39% 71.77%
111.20 0.71 0.64% 49.95%
204.38 0.97 0.48% 47.36%
198.91 -1.43 -0.71% 74.82%
150.00 1.45 0.98% 13.45%
216.38 0.71 0.33% 137.70%
84.33 0.06 0.07% 33.45%
856.87 17.88 2.13% 66.79%
417.26 13.74 3.41% 46.72%
62.37 -0.02 -0.03% 24.84%
114.41 0.90 0.79% 14.39%
242.38 -1.70 -0.70% -6.15%
217.09 2.74 1.28% -24.80%
252.95 5.10 2.06% 40.32%
379.16 -0.54 -0.14% 25.08%
460.33 5.35 1.18% 24.27%
228.47 5.83 2.62% 90.39%
263.52 -0.48 -0.18% 38.59%
393.93 -1.52 -0.38% 41.66%
157.15 3.07 1.99% 91.13%
50.28 0.16 0.32% 37.41%
78.07 -0.31 -0.40% -0.19%
181.11 1.36 0.76% 20.63%
114.65 1.15 1.01% 37.67%
516.62 -0.55 -0.11% -10.42%
216.99 1.73 0.80% 19.84%
194.64 2.12 1.10% 44.34%
74.59 1.50 2.05% 37.62%
296.48 5.46 1.88% 75.01%
368.77 9.96 2.78% 114.56%
172.29 1.44 0.84% 35.14%
833.38 12.79 1.56% 60.14%
722.02 6.59 0.92% 9.62%
103.06 0.06 0.06% 26.94%
87.35 2.49 2.93% 134.25%
242.23 2.16 0.90% 124.45%
83.56 0.30 0.36% 21.19%
72.43 1.53 2.16% 53.55%
211.16 2.55 1.22% 74.60%
65.11 -0.62 -0.94% 23.92%
2,282.48 75.21 3.41% 64.88%
93.35 -0.07 -0.07% 26.29%
224.06 2.58 1.16% 15.05%
371.61 1.55 0.42% 15.54%
13.26 0.29 2.24% 141.53%
79.70 2.51 3.25% 79.46%
198.93 2.25 1.14% 17.11%
280.21 -1.50 -0.53% -11.49%
61.91 0.81 1.33% 101.79%
238.50 0.55 0.23% 53.20%
41.55 -0.06 -0.14% 19.29%
113.26 1.09 0.97% 21.17%
70.75 1.83 2.66% 4.20%
134.56 -0.03 -0.02% 28.80%
452.75 -3.20 -0.70% 13.69%
301.05 1.27 0.42% 32.02%
101.71 0.98 0.97% 64.05%
286.09 0.28 0.10% -49.67%
124.83 4.91 4.09% 139.87%
381.03 7.58 2.03% 13.74%
61.64 1.07 1.77% 96.62%
134.18 0.43 0.32% -3.22%
334.04 5.20 1.58% 32.92%
83.86 0.46 0.55% -3.79%
107.10 1.05 0.99% 40.53%
73.25 2.82 4.00% 124.97%
89.49 1.55 1.76% -57.98%
206.20 0.44 0.21% 13.28%
56.52 2.28 4.20% 38.29%
289.83 2.82 0.98% 80.74%
170.18 1.39 0.82% 71.05%
199.38 3.37 1.72% 105.02%
384.00 5.89 1.56% 204.74%
141.94 0.52 0.37% 47.96%
254.24 2.24 0.89% 32.64%
148.88 -0.06 -0.04% 13.87%
277.63 7.91 2.93% 53.62%
217.04 2.41 1.12% 22.77%
217.04 2.41 1.12% 22.77%
86.36 -0.16 -0.18% 10.11%
149.61 2.98 2.03% 46.96%
69.20 0.81 1.18% 0.67%
438.35 0.91 0.21% 21.26%
54.71 0.57 1.05% 42.47%
43.73 -0.09 -0.21% 49.76%
63.40 -0.58 -0.91% 1.46%
138.11 0.38 0.28% 15.86%
602.99 18.26 3.12% 139.43%
57.90 2.14 3.84% 29.30%
191.94 0.65 0.34% 46.61%
333.25 9.29 2.87% -20.22%
211.50 4.03 1.94% 114.20%
44.88 0.71 1.59% 27.05%
138.62 -0.51 -0.37% 17.35%
18.36 0.34 1.89% 23.72%
95.84 1.13 1.19% 81.04%
288.62 5.45 1.92% 1.59%
83.24 1.62 1.98% 83.15%
92.14 2.67 2.98% 39.58%
71.72 0.60 0.84% 23.89%
148.16 2.36 1.62% 101.00%
139.26 1.74 1.27% 46.01%
130.50 4.76 3.79% 52.97%
234.44 3.44 1.49% 47.92%
87.70 3.35 3.97% 23.64%
56.00 1.40 2.56% 147.46%
71.01 -0.28 -0.39% 41.51%
273.45 -0.50 -0.18% 55.40%
51.78 0.09 0.17% 61.51%
309.43 6.03 1.99% 187.79%
78.24 0.76 0.98% 17.97%
65.90 1.35 2.09% 107.76%
553.33 -1.09 -0.20% 35.91%
60.86 2.12 3.61% 44.53%
463.46 2.37 0.51% 35.83%
171.11 -0.49 -0.29% 31.24%
96.20 0.36 0.38% 13.44%
82.60 3.02 3.79% 73.24%
158.11 1.82 1.16% 172.46%
84.00 0.88 1.06% 76.40%
143.29 4.02 2.89% 79.65%
104.96 -0.04 -0.04% 57.69%
305.75 8.99 3.03% 82.61%
234.04 4.38 1.91% 74.40%
37.20 0.39 1.06% 14.43%
66.36 1.06 1.62% -19.38%
85.12 0.41 0.48% 11.43%
175.00 1.42 0.82% 13.22%
181.32 -1.31 -0.72% -13.59%
111.10 0.84 0.76% 39.80%
119.27 1.18 1.00% 40.48%
46.58 -0.84 -1.77% -2.80%
78.97 -0.31 -0.39% 12.24%
81.21 2.71 3.45% 38.16%
191.07 2.26 1.20% 68.33%
56.46 0.96 1.73% 71.14%
220.92 1.67 0.76% 1.69%
62.52 0.37 0.60% 37.53%
1,356.21 33.51 2.53% 39.56%
131.15 1.13 0.87% 60.74%
1,527.58 -6.18 -0.40% 42.10%
530.07 12.00 2.32% 80.06%
100.11 1.58 1.60% 57.83%
167.27 1.64 0.99% 48.83%
134.20 2.66 2.02% 91.60%
264.85 1.71 0.65% 32.11%
94.66 0.43 0.46% 41.64%
160.51 2.75 1.74% 77.73%
239.70 8.84 3.83% 51.01%
201.88 4.34 2.20% 56.41%
195.42 0.56 0.29% 19.07%
326.47 8.80 2.77% 28.57%
74.07 0.25 0.34% 29.65%
265.67 2.74 1.04% 70.70%
124.28 2.21 1.81% 51.43%
25.88 0.50 1.97% 37.95%
85.44 1.41 1.68% 64.43%
197.96 1.46 0.74% 31.67%
66.54 -1.15 -1.70% 3.86%
32.81 1.05 3.31% 105.71%
267.46 1.75 0.66% 35.17%
358.08 4.87 1.38% 57.45%
51.73 1.62 3.23% 79.06%
53.90 0.66 1.24% 38.49%
37.61 0.13 0.35% -4.28%
173.49 0.16 0.09% 70.19%
107.68 1.88 1.78% 103.44%
89.10 0.64 0.72% 43.18%
152.83 0.83 0.55% 29.48%
89.56 -0.70 -0.78% -49.68%
195.00 -0.76 -0.39% 42.91%
118.00 3.39 2.96% 41.78%
65.55 1.24 1.93% 130.32%
32.92 0.53 1.64% 121.53%
179.10 1.06 0.60% 106.05%
82.62 -0.61 -0.73% -14.04%
272.93 4.23 1.57% 22.80%
76.80 -0.07 -0.09% 17.95%
51.90 1.05 2.06% 96.07%
145.47 3.35 2.36% 74.11%
80.34 -0.22 -0.27% 38.02%
86.75 1.04 1.21% 59.44%
321.84 5.63 1.78% 109.96%
58.39 0.07 0.12% 4.36%
70.61 1.14 1.64% 27.80%
11.84 0.29 2.51% 141.63%
141.12 0.86 0.61% 44.96%
60.08 1.30 2.21% 98.28%
67.66 0.52 0.77% 98.30%
173.83 1.05 0.61% 22.91%
120.39 1.39 1.17% 53.15%
134.34 0.92 0.69% 68.79%
124.13 3.64 3.02% 56.06%
29.26 0.22 0.76% 19.38%
107.18 1.12 1.06% 12.84%
73.22 1.14 1.58% 80.12%
139.85 1.80 1.30% 47.80%
117.71 0.99 0.85% -19.77%
65.34 0.63 0.97% 30.71%
205.86 7.47 3.77% 43.53%
269.57 5.60 2.12% 80.86%
111.23 1.65 1.51% 48.17%
456.30 4.08 0.90% -6.51%
239.41 2.39 1.01% 65.77%
165.45 3.26 2.01% 55.76%
88.55 -0.09 -0.10% 20.31%
116.52 -2.94 -2.46% 35.88%
164.36 3.46 2.15% 46.65%
114.07 3.53 3.19% 112.82%
597.41 10.84 1.85% 83.85%
83.70 0.19 0.23% 21.73%
96.29 1.32 1.39% 103.96%
1,274.65 21.01 1.68% 82.42%
188.77 1.21 0.65% 96.66%
122.18 4.19 3.55% 138.07%
569.04 15.42 2.79% 179.39%
139.18 2.25 1.64% 117.23%
216.01 -0.09 -0.04% 100.31%
37.56 -0.57 -1.49% 9.92%
113.16 2.12 1.91% 15.36%
288.37 0.47 0.16% 27.29%
44.28 0.75 1.72% 125.34%
326.38 8.50 2.67% 54.81%
389.19 1.31 0.34% 31.35%
393.00 0.89 0.23% 17.07%
63.50 -0.03 -0.05% 18.29%
99.71 1.00 1.01% 96.90%
274.50 -2.07 -0.75% 63.95%
49.27 -0.29 -0.59% -7.96%
147.30 1.44 0.99% 68.86%
169.45 0.92 0.55% 73.24%
140.39 2.30 1.67% 79.92%
36.27 -0.80 -2.16% 42.24%
37.26 -1.48 -3.82% 42.98%
467.06 1.96 0.42% 67.53%
120.17 1.11 0.93% 68.94%
326.31 17.38 5.63% 24.70%
62.30 2.37 3.95% 161.00%
427.29 4.89 1.16% 13.68%
333.07 4.77 1.45% 55.52%
166.99 4.25 2.61% 25.99%
135.42 -2.05 -1.49% 21.91%
92.85 2.40 2.65% 78.35%
141.21 2.56 1.85% 10.13%
56.34 0.24 0.43% 15.10%
84.33 4.87 6.13% 91.35%
103.38 -0.07 -0.07% 6.68%
157.32 -0.66 -0.42% -17.11%
38.31 0.19 0.50% 121.06%
12.37 -0.01 -0.08% 35.93%
36.92 0.58 1.60% -7.70%
157.05 5.18 3.41% 89.54%
600.75 9.78 1.65% 28.74%
63.74 0.94 1.50% 22.74%
46.31 2.34 5.32% 141.32%
25.10 0.75 3.08% 82.41%
163.18 2.21 1.37% 41.22%
191.18 1.13 0.59% 99.00%
258.34 4.42 1.74% 111.79%
135.33 -0.86 -0.63% 17.96%
166.82 2.14 1.30% 87.19%
151.40 1.83 1.22% 78.24%
398.95 11.66 3.01% 12.46%
108.20 2.19 2.07% 44.36%
33.08 0.51 1.57% 50.77%
33.08 0.51 1.57% 50.77%
26.09 0.72 2.84% 30.29%
86.32 -0.06 -0.07% 139.84%
62.65 0.13 0.21% 101.77%
156.75 0.72 0.46% 46.54%
42.29 0.32 0.76% 398.70%
62.67 -0.16 -0.25% 10.84%
486.73 14.76 3.13% 123.48%
324.28 12.62 4.05% 61.78%
119.61 1.11 0.94% 67.26%
102.51 1.71 1.70% 169.27%
97.97 10.84 12.44% 105.09%
187.88 1.34 0.72% 68.17%
71.87 5.50 8.29% 83.30%
44.95 0.39 0.88% 45.80%
309.01 -4.44 -1.42% 130.86%
25.10 1.39 5.86% 81.62%
16.26 0.19 1.18% 78.58%
66.07 1.25 1.93% 98.71%
116.82 2.09 1.82% 207.42%
45.82 1.20 2.69% 85.43%
42.64 0.66 1.57% 164.52%
118.19 1.92 1.65% 34.28%
124.83 3.72 3.07% 64.68%
54.35 1.57 2.97% 67.80%
100.46 -0.15 -0.15% 5.48%
83.64 0.21 0.25% 64.32%
425.84 16.43 4.01% 35.16%
224.36 1.09 0.49% 51.17%
312.24 -3.24 -1.03% 74.96%
171.01 4.16 2.49% 80.56%
48.54 0.97 2.04% 83.72%
118.40 2.55 2.20% 103.47%
56.76 -0.12 -0.21% 23.47%
4,949.71 23.98 0.49% 77.09%
102.70 2.22 2.21% 40.07%
64.15 0.38 0.60% 50.16%
144.63 -0.36 -0.25% 76.53%
377.97 3.50 0.93% 124.89%
28.58 2.14 8.09% 161.60%
46.39 0.52 1.13% 33.46%
54.64 1.01 1.88% 95.35%
131.96 1.01 0.77% 80.47%
176.49 0.50 0.28% 79.83%
138.45 -0.61 -0.44% 92.00%
143.56 2.29 1.62% 54.60%
231.10 1.50 0.65% 107.21%
35.65 0.42 1.19% 74.16%
30.74 0.18 0.59% 64.25%
23.39 0.40 1.74% 140.64%
46.80 1.53 3.38% 183.21%
80.53 1.63 2.07% 53.80%
125.41 -0.53 -0.42% 58.25%
122.35 5.11 4.36% 115.29%
99.78 0.57 0.57% 37.63%
27.20 2.08 8.28% 112.83%
78.50 1.89 2.47% 85.23%
66.83 1.54 2.36% 97.43%
578.42 20.86 3.74% 234.75%
38.91 0.40 1.04% 124.91%
23.25 0.69 3.06% 152.99%
167.19 0.54 0.32% 117.36%
140.25 1.04 0.75% 50.90%
96.30 -0.01 -0.01% 48.61%
171.80 4.08 2.43% 157.34%
80.49 1.07 1.35% 68.55%
154.25 -0.80 -0.52% 69.65%
139.52 5.54 4.13% 100.43%
67.83 1.22 1.83% 79.87%
219.06 -1.38 -0.63% 118.01%
34.54 0.46 1.35% 94.48%
25.75 -0.01 -0.04% 15.11%
50.47 0.99 2.00% 153.55%
134.17 2.32 1.76% 119.81%
181.27 1.95 1.09% 30.66%
78.79 0.39 0.50% 51.26%
126.67 4.25 3.47% 63.02%
120.96 0.92 0.77% 145.60%
268.56 5.85 2.23% 45.23%
23.06 0.69 3.08% 134.83%
202.81 -1.69 -0.83% 60.88%
58.93 0.78 1.34% 97.69%
15.85 0.31 1.99% 111.19%
25.37 0.93 3.81% 115.91%
85.80 4.57 5.63% 115.04%
58.18 -0.06 -0.10% 60.06%
271.43 0.47 0.17% 60.67%
34.33 0.66 1.96% 5.31%
341.79 8.73 2.62% 188.26%
159.76 1.88 1.19% 72.47%
86.06 0.61 0.71% 20.50%
128.99 1.40 1.10% 115.09%
25.02 0.55 2.25% 48.93%
24.86 0.16 0.65% 33.87%
106.43 1.33 1.27% 54.78%
106.43 1.33 1.27% 54.78%
17.77 0.58 3.37% -2.63%
195.81 5.62 2.95% 33.95%
84.27 5.81 7.41% 125.02%
80.66 0.58 0.72% 55.83%
26.58 0.25 0.95% 15.82%
58.46 0.40 0.69% 110.89%
17.13 0.60 3.59% 70.28%
50.68 1.43 2.90% 114.75%
216.21 0.92 0.43% 26.94%
107.95 0.59 0.55% 102.08%
45.86 0.85 1.89% -13.08%
71.77 0.71 1.00% 77.96%
45.35 0.59 1.32% 28.40%
39.11 1.64 4.38% 183.00%
246.72 0.52 0.21% 126.76%
55.28 2.85 5.44% 177.51%
255.19 2.21 0.87% 107.56%
63.77 0.73 1.16% 73.05%
60.57 0.12 0.20% 149.82%
32.52 0.19 0.59% 111.58%
42.50 0.62 1.48% 89.56%
163.81 6.12 3.88% 167.01%
78.70 2.50 3.28% 102.94%
10.81 0.18 1.69% -4.59%
161.23 1.93 1.21% 76.96%
51.43 0.68 1.34% 85.20%
70.45 1.65 2.40% 115.11%
24.92 0.57 2.32% 126.34%
26.70 0.45 1.71% 145.63%
67.99 1.28 1.92% 180.95%
219.10 0.13 0.06% 186.11%
54.34 0.77 1.44% 118.94%
68.78 1.26 1.87% 105.37%
112.53 1.06 0.95% 56.18%
6.74 0.05 0.75% -79.95%
136.48 4.94 3.76% 108.75%
90.12 1.51 1.70% 99.65%
28.95 0.37 1.29% 146.91%
60.20 1.12 1.90% 122.80%
35.82 1.94 5.73% 33.46%
19.35 0.32 1.68% 81.18%
28.01 0.38 1.38% 120.38%
97.42 1.40 1.46% 210.85%
17.51 0.84 5.04% 52.00%
72.58 3.01 4.33% 84.35%
11.80 0.73 6.59% 110.34%
26.38 1.63 6.59% 120.75%
21.31 1.14 5.56% 100.85%
79.43 1.29 1.65% 164.41%
79.08 0.55 0.70% 64.75%
56.49 -0.01 -0.02% 96.42%
21.23 0.37 1.77% 132.02%
36.86 1.35 3.80% 141.23%
36.49 1.81 5.22% 262.00%
19.01 0.63 3.43% 175.11%
22.40 1.19 5.61% 147.79%
46.82 1.51 3.33% 283.77%
56.37 0.16 0.28% 111.84%
24.21 1.04 4.49% 62.59%
27.96 0.83 3.06% 317.31%
72.27 1.43 2.02% 90.33%
21.39 1.25 6.21% 67.90%
43.21 1.11 2.64% 92.56%
69.84 2.68 3.99% 172.49%
19.18 0.43 2.29% 125.12%
8.21 0.29 3.66% 25.92%
105.29 2.03 1.97% 194.93%
69.23 3.48 5.29% 537.48%
113.36 5.72 5.31% 181.92%
47.69 1.44 3.11% 142.57%
164.40 2.67 1.65% 162.91%
20.67 0.37 1.82% 158.05%
30.74 0.68 2.26% 119.89%
40.95 4.14 11.25% 150.15%
35.71 2.21 6.60% 369.87%
41.30 1.68 4.24% 110.93%
42.17 1.27 3.11% 169.28%
71.49 3.58 5.27% 200.25%
120.60 4.64 4.00% 215.87%
56.86 3.18 5.92% 341.80%
13.80 0.77 5.91% 41.68%
64.22 0.37 0.58% 274.24%
85.14 0.29 0.34% 184.75%
29.35 0.87 3.05% 67.24%
20.27 1.09 5.68% 79.22%
37.36 1.79 5.03% 124.45%
35.35 0.40 1.14% 137.57%
18.08 2.22 14.00% 240.49%
5.07 0.35 7.42% 87.78%
4.10 0.22 5.67% 51.85%
13.04 1.52 13.19% 165.58%
19.96 0.59 3.05% 212.85%
39.70 0.57 1.46% 496.10%
17.34 0.18 1.05% 159.58%
19.14 0.21 1.11% 109.87%
18.46 0.24 1.32% 192.09%
14.01 0.57 4.24% 120.28%
5.61 0.08 1.45% 47.24%
22.95 0.37 1.64% 232.61%
35.96 0.34 0.95% 331.18%
25.12 1.80 7.72% 333.85%
4.02 0.28 7.49% 187.14%
7.82 0.64 8.91% 270.62%
159.92 -4.58 -2.78% 3,689.57%
12.16 0.81 7.14% 322.22%
5.21 0.34 6.98% 450.91%
215.00 13.97 6.90% 246.72%
163.11 6.52 4.16% 90.48%
57.34 -0.18 -0.31% 28.80%
Ár Nap Év
US30 34438 360.68 1.06% 45.40%
US400 2721 45.49 1.70% 72.46%
USNDX 13405 283.97 2.17% 46.47%
US2000 2224 53.68 2.47% 76.98%
US500 4178 61.35 1.49% 45.91%
USVIX 18 -4.32 -4.32% -13.08%