US500 - Részvényárfolyam

SPX

4,397.87

Napi Változás:

0.70%

Évi:

36.77%

Ár Nap Év
288.70 2.56 0.89% 43.42%
147.87 1.08 0.74% 59.66%
3,643.95 5.92 0.16% 21.11%
2,726.45 61.30 2.30% 80.34%
367.04 15.85 4.51% 59.09%
419,477.26 1,849.00 0.44% 43.84%
171.32 1.36 0.80% 15.66%
248.36 4.22 1.73% 27.27%
142.31 1.06 0.75% 8.43%
138.95 1.15 0.83% 10.31%
151.35 0.42 0.28% 54.00%
418.52 2.85 0.69% 39.14%
390.07 7.91 2.07% 27.09%
52.82 -3.14 -5.61% 4.41%
331.90 5.24 1.60% 25.10%
55.86 -0.09 -0.16% -1.74%
41.66 0.19 0.46% 10.62%
28.03 0.02 0.05% -5.22%
77.34 0.82 1.07% 0.31%
37.83 -0.12 -0.32% 55.36%
56.89 0.42 0.74% 17.32%
507.98 -3.67 -0.72% 5.73%
56.92 -0.19 -0.33% 31.06%
192.83 -3.05 -1.56% 89.15%
156.85 1.66 1.07% 15.31%
175.27 0.14 0.08% 49.03%
627.40 3.72 0.60% 45.80%
55.16 0.62 1.14% 18.88%
98.67 -0.14 -0.14% 9.48%
88.19 -2.49 -2.75% 58.47%
120.09 1.84 1.56% 21.36%
58.09 0.30 0.52% 34.00%
306.50 2.81 0.93% 77.73%
240.66 2.25 0.94% 50.85%
247.71 -0.54 -0.22% 31.42%
639.29 -9.81 -1.51% 80.46%
247.22 2.52 1.03% -0.31%
68.35 0.40 0.59% 18.15%
165.64 1.96 1.20% 68.28%
420.71 3.29 0.79% 29.14%
529.86 5.64 1.08% 30.39%
244.23 5.64 2.36% 22.90%
128.37 1.26 0.99% 33.23%
118.31 0.78 0.66% 21.83%
317.40 3.14 1.00% 43.33%
289.78 0.82 0.28% 48.40%
98.31 1.07 1.10% 27.92%
141.20 0.51 0.36% 12.25%
76.53 0.41 0.54% -72.69%
144.96 0.26 0.18% 38.43%
382.07 2.34 0.62% -1.07%
480.53 4.38 0.92% 57.14%
283.56 2.09 0.74% 10.62%
44.85 -0.18 -0.40% 70.79%
220.98 1.51 0.69% 25.47%
724.85 4.63 0.64% 29.04%
185.85 1.96 1.07% 43.37%
69.06 0.41 0.60% -6.22%
296.97 1.75 0.59% 21.67%
227.28 -5.61 -2.41% 52.10%
66.92 -0.01 -0.01% 29.51%
143.61 1.19 0.84% 61.56%
125.76 3.15 2.57% 65.95%
200.22 1.15 0.58% 25.26%
200.53 3.76 1.91% 36.39%
148.82 2.79 1.91% 3.56%
212.46 -0.77 -0.36% 79.52%
83.35 0.72 0.87% 31.59%
874.25 7.39 0.85% 53.21%
526.40 5.09 0.98% 82.35%
64.62 0.79 1.24% 17.77%
111.80 1.77 1.61% 11.10%
251.10 1.75 0.70% -7.65%
198.67 2.65 1.35% -28.66%
260.46 1.63 0.63% 31.00%
419.24 0.64 0.15% 19.79%
585.39 9.05 1.57% 37.82%
222.80 1.99 0.90% 28.22%
233.30 1.06 0.46% 28.88%
384.46 0.16 0.04% 42.13%
176.72 5.82 3.41% 85.38%
47.32 0.33 0.70% 13.07%
75.06 0.67 0.90% -6.65%
193.39 1.36 0.71% 16.01%
126.86 -0.31 -0.24% 26.97%
588.54 1.66 0.28% -3.35%
211.58 2.22 1.06% 25.38%
205.77 2.48 1.22% 41.49%
90.92 -0.28 -0.31% 31.01%
328.99 2.63 0.81% 71.57%
373.48 0.77 0.21% 85.38%
202.15 1.66 0.83% 40.17%
968.98 -4.91 -0.50% 43.48%
822.05 1.23 0.15% 11.48%
104.07 1.15 1.12% 25.70%
94.97 -0.59 -0.62% 89.26%
209.13 -0.03 -0.01% 52.01%
82.65 0.81 0.99% 11.21%
68.06 0.81 1.20% 28.68%
259.48 2.52 0.98% 109.75%
63.55 0.58 0.92% 15.86%
2,202.46 8.05 0.37% 29.46%
90.45 -0.02 -0.02% 13.08%
216.78 1.94 0.90% 3.20%
361.07 2.24 0.62% 15.47%
12.74 0.05 0.39% 85.71%
75.47 -0.06 -0.08% 50.88%
193.55 2.48 1.30% 12.12%
323.91 -2.45 -0.75% 18.94%
55.94 0.13 0.23% 51.52%
227.47 -0.10 -0.04% 23.10%
44.18 0.63 1.45% 14.46%
121.12 0.75 0.62% 25.75%
59.78 -0.41 -0.68% -10.44%
146.89 0.99 0.68% 28.15%
471.83 8.13 1.75% 20.32%
288.77 0.31 0.11% -0.94%
32.70 0.04 0.12% -54.16%
284.00 2.45 0.87% -54.20%
137.74 0.56 0.41% 127.22%
489.32 3.31 0.68% 28.01%
54.49 0.17 0.31% 44.38%
132.40 -2.47 -1.83% -10.14%
383.72 2.67 0.70% 32.46%
81.01 0.50 0.62% -9.24%
93.82 0.45 0.48% 6.78%
67.70 0.45 0.67% 93.76%
108.49 1.43 1.34% 38.86%
228.57 2.98 1.32% 19.23%
55.34 -1.32 -2.33% 37.39%
265.72 1.82 0.69% 42.09%
167.76 0.51 0.30% 24.35%
182.80 1.08 0.59% 71.10%
354.97 3.64 1.04% 102.44%
146.28 1.30 0.90% 36.35%
233.51 1.00 0.43% 12.71%
153.98 0.12 0.08% 4.78%
313.13 4.75 1.54% 34.46%
226.76 0.64 0.28% 31.32%
227.24 1.12 0.50% 32.70%
85.54 0.69 0.81% -2.85%
162.81 0.79 0.49% 45.09%
73.57 0.43 0.59% 9.07%
497.02 5.42 1.10% 19.69%
46.52 0.03 0.06% 14.84%
39.14 0.34 0.88% 12.88%
59.30 0.51 0.87% -7.68%
130.19 1.07 0.83% 3.64%
638.57 3.07 0.48% 84.71%
46.52 -0.70 -1.48% 4.80%
191.55 1.14 0.60% 27.57%
457.45 7.02 1.56% 8.46%
247.91 1.12 0.45% 97.52%
46.34 0.33 0.71% 22.56%
143.76 1.53 1.08% 6.30%
17.31 -0.15 -0.86% 21.47%
97.99 0.55 0.56% 54.66%
335.03 1.12 0.34% 12.17%
73.87 -0.57 -0.77% 35.41%
95.95 2.58 2.76% 28.14%
67.61 0.37 0.55% -0.40%
156.91 0.86 0.55% 67.62%
129.38 1.19 0.93% 37.11%
122.52 1.36 1.12% 42.20%
223.08 -0.66 -0.29% 24.04%
72.02 -0.25 -0.35% 10.70%
55.41 -0.22 -0.40% 111.09%
69.37 1.28 1.88% 12.25%
312.41 3.24 1.05% 68.54%
50.16 0.33 0.66% 38.45%
298.10 1.58 0.53% 80.62%
71.69 0.45 0.63% 5.43%
57.84 0.04 0.07% 51.33%
620.21 11.91 1.96% 40.21%
72.49 0.45 0.62% 31.51%
575.83 3.68 0.64% 49.61%
178.83 1.92 1.09% 22.76%
93.30 0.83 0.90% -0.31%
72.50 -1.20 -1.63% 47.84%
163.67 2.30 1.42% 151.57%
72.34 0.38 0.53% 31.67%
139.24 0.74 0.53% 59.13%
115.68 0.13 0.11% 45.40%
318.27 4.12 1.31% 69.10%
246.92 2.01 0.82% 56.40%
39.70 -0.03 -0.08% 14.38%
70.58 0.57 0.81% -32.39%
85.42 0.61 0.72% -4.54%
189.65 2.52 1.35% 5.49%
181.56 0.85 0.47% -20.03%
115.91 0.94 0.82% 36.32%
123.17 2.99 2.49% 32.24%
47.09 0.35 0.75% -6.33%
73.67 0.63 0.86% -2.53%
63.38 -0.10 -0.16% 9.31%
206.57 1.20 0.58% 54.19%
53.41 0.32 0.60% 45.25%
222.52 -10.67 -4.57% 6.71%
60.77 0.56 0.93% 16.26%
1,809.15 10.75 0.60% 60.06%
151.37 1.07 0.71% 59.66%
1,610.00 16.10 1.01% 37.79%
689.11 6.08 0.89% 91.83%
111.89 0.95 0.86% 54.99%
159.46 0.80 0.50% 18.90%
137.80 -0.17 -0.12% 57.90%
227.28 0.94 0.42% 7.45%
87.68 0.54 0.62% 2.26%
148.07 0.31 0.21% 25.19%
283.81 2.39 0.85% 46.77%
221.77 1.87 0.85% 56.47%
259.01 1.42 0.55% 27.94%
363.17 5.34 1.49% 23.73%
84.51 0.64 0.76% 55.52%
238.03 0.78 0.33% 26.45%
145.54 2.52 1.76% 41.87%
25.10 -0.16 -0.63% 30.66%
82.53 2.14 2.66% 37.78%
224.97 0.66 0.29% 53.20%
63.28 0.51 0.81% -7.86%
27.91 -0.05 -0.18% 43.28%
297.90 0.39 0.13% 31.82%
391.84 0.77 0.20% 29.32%
72.35 2.80 4.02% 92.22%
54.50 0.59 1.09% 19.15%
38.96 -0.18 -0.46% 32.16%
99.67 0.22 0.22% 53.55%
79.07 -2.66 -3.25% 8.08%
166.27 1.95 1.19% 14.92%
85.31 0.58 0.68% -55.92%
202.32 3.47 1.74% 30.24%
136.11 -0.33 -0.24% 32.58%
70.96 0.82 1.17% 92.83%
28.27 0.48 1.73% 61.54%
162.44 2.03 1.26% 46.92%
79.38 0.77 0.98% -20.16%
257.13 2.94 1.15% -0.49%
78.05 -0.01 -0.01% 8.72%
47.63 0.07 0.15% 52.12%
138.86 0.48 0.35% 38.57%
71.25 0.53 0.75% 17.15%
85.32 0.45 0.53% 36.84%
306.08 3.17 1.05% 67.38%
55.88 -0.02 -0.04% -0.25%
69.18 0.02 0.03% -2.56%
13.82 -0.09 -0.65% 100.87%
115.56 0.68 0.59% 0.86%
53.09 -0.30 -0.56% 37.18%
58.01 0.60 1.05% 37.82%
195.62 1.41 0.73% 16.06%
113.36 3.38 3.07% 16.88%
137.61 0.47 0.34% 48.13%
147.40 1.88 1.29% 64.66%
28.30 0.24 0.86% 10.07%
101.74 0.96 0.95% -0.90%
87.24 -0.11 -0.13% 69.66%
159.89 1.31 0.83% 65.03%
114.08 -0.34 -0.30% -19.94%
70.27 0.36 0.51% 22.38%
273.77 3.34 1.23% 105.78%
258.75 3.65 1.43% 41.98%
100.50 1.15 1.16% 5.13%
472.96 9.18 1.98% -6.49%
252.93 3.52 1.41% 51.31%
192.24 1.20 0.63% 46.07%
85.63 0.47 0.55% -0.28%
121.59 1.75 1.46% 17.18%
187.75 2.50 1.35% 43.80%
95.99 -0.01 -0.01% 40.13%
651.98 4.75 0.73% 53.45%
82.80 0.31 0.38% 2.83%
93.93 4.32 4.82% 47.34%
1,471.69 12.10 0.83% 66.34%
195.75 1.42 0.73% 70.35%
124.11 -0.99 -0.79% 104.90%
631.40 3.95 0.63% 111.78%
156.27 1.78 1.15% 89.99%
204.39 2.12 1.05% 33.67%
34.26 0.13 0.38% -6.42%
118.94 1.98 1.69% 6.44%
328.97 1.85 0.56% 53.64%
40.88 0.46 1.14% 39.57%
377.94 4.57 1.22% 59.58%
405.80 1.72 0.43% 42.43%
397.23 4.65 1.18% 2.47%
61.74 0.51 0.83% -2.82%
102.62 2.51 2.51% 47.04%
284.76 3.84 1.37% 43.28%
44.55 0.30 0.68% -9.82%
143.13 1.10 0.77% 37.72%
179.31 1.85 1.04% 56.52%
153.44 2.44 1.62% 58.61%
33.85 0.13 0.39% 27.78%
36.06 0.06 0.17% 35.26%
456.99 2.56 0.56% 33.86%
111.10 0.27 0.24% 46.13%
389.23 4.04 1.05% 35.63%
50.81 -0.48 -0.94% 60.49%
528.83 -9.99 -1.85% 36.73%
376.87 2.89 0.77% 43.48%
170.46 -0.68 -0.40% 9.26%
138.80 0.91 0.66% 11.05%
98.69 0.60 0.61% 47.01%
147.29 1.28 0.88% 16.14%
59.52 0.49 0.83% 5.35%
74.32 -0.62 -0.83% 47.29%
105.84 0.71 0.67% 16.36%
176.05 1.29 0.74% -1.97%
34.28 0.11 0.32% 31.29%
11.26 -0.11 -0.97% 5.53%
37.98 0.34 0.90% -21.98%
141.84 -2.01 -1.40% 42.30%
683.19 7.78 1.15% 32.79%
71.81 0.05 0.07% 16.29%
40.80 -0.26 -0.63% 57.16%
19.93 0.05 0.25% 21.75%
172.30 1.90 1.11% 31.25%
177.77 1.88 1.07% 39.67%
250.21 3.57 1.45% 61.16%
130.39 1.22 0.94% 20.58%
129.65 0.80 0.62% 23.32%
164.64 -0.19 -0.12% 55.69%
496.03 2.79 0.56% 38.87%
114.22 -0.20 -0.17% 25.97%
36.07 0.01 0.01% 35.68%
36.10 0.04 0.11% 37.58%
25.54 -0.17 -0.66% 20.93%
87.62 0.93 1.07% 103.01%
57.79 -0.07 -0.12% 59.11%
186.67 1.33 0.72% 68.19%
34.47 -0.32 -0.92% 162.73%
64.40 0.26 0.41% 0.53%
540.91 4.69 0.87% 100.35%
344.06 3.74 1.10% 68.90%
129.66 1.33 1.04% 61.69%
93.60 -0.25 -0.27% 118.44%
84.17 1.09 1.31% 75.21%
186.06 3.75 2.06% 26.98%
62.75 -0.30 -0.48% 46.44%
50.85 0.35 0.69% 36.47%
271.74 2.20 0.82% 75.66%
26.49 -0.52 -1.93% 58.24%
14.13 0.11 0.78% 52.59%
61.88 0.35 0.57% 49.18%
124.79 0.83 0.67% 145.55%
41.53 -0.39 -0.93% 24.49%
35.92 -0.10 -0.28% 83.83%
105.95 0.07 0.07% -1.30%
135.46 1.05 0.78% 38.99%
52.74 -0.35 -0.66% 83.64%
98.59 1.01 1.03% -4.31%
71.84 -0.16 -0.22% 27.02%
445.48 4.08 0.92% 44.19%
227.05 1.04 0.46% 35.41%
381.84 5.06 1.34% 71.19%
192.48 1.07 0.56% 71.98%
48.39 -0.09 -0.19% 53.13%
123.32 1.32 1.08% 66.09%
58.07 0.51 0.89% 9.11%
5,098.96 101.92 2.03% 33.82%
116.13 1.02 0.89% 42.41%
59.78 0.83 1.41% 10.50%
170.67 2.02 1.20% 63.85%
355.44 4.70 1.34% 58.93%
25.08 -0.55 -2.15% 74.23%
54.40 0.06 0.11% 52.59%
60.20 0.07 0.12% 68.30%
128.56 2.25 1.78% 45.04%
166.42 2.91 1.78% 27.24%
132.62 0.34 0.26% 56.69%
163.80 3.74 2.34% 48.41%
260.47 3.51 1.37% 108.89%
28.31 -0.17 -0.60% 33.85%
26.67 -0.24 -0.89% 40.89%
19.16 0.16 0.84% 56.41%
47.16 1.26 2.74% 100.01%
81.95 0.33 0.40% 32.46%
120.82 0.71 0.59% 38.35%
128.20 1.56 1.23% 53.51%
91.96 0.21 0.23% 6.84%
22.09 -0.62 -2.73% 49.26%
77.90 0.77 1.00% 80.32%
62.53 0.52 0.84% 39.67%
570.46 1.14 0.20% 147.56%
40.64 -0.23 -0.56% 61.72%
19.12 0.17 0.90% 75.09%
151.61 2.73 1.83% 63.97%
138.46 2.49 1.83% 37.06%
93.29 0.05 0.05% 20.23%
161.13 1.10 0.69% 92.46%
75.33 0.12 0.16% 17.67%
131.93 0.41 0.31% 27.52%
144.83 0.63 0.44% 84.17%
63.54 0.24 0.38% 46.95%
200.35 -0.53 -0.26% 65.70%
29.26 -0.18 -0.61% 42.04%
25.06 0.19 0.76% 2.12%
43.84 0.35 0.80% 71.38%
128.99 0.66 0.51% 78.85%
192.55 2.71 1.43% 26.39%
75.96 1.38 1.85% 12.05%
104.90 -2.44 -2.27% 42.90%
115.57 0.55 0.48% 38.86%
324.83 2.18 0.67% 10.89%
20.03 -0.52 -2.53% 36.17%
214.58 4.47 2.13% 45.71%
53.78 0.28 0.52% 45.86%
13.85 0.11 0.80% 44.27%
23.86 -0.16 -0.67% 54.94%
78.54 -0.26 -0.33% 63.90%
49.34 -1.11 -2.20% 35.22%
244.06 1.62 0.67% 8.95%
40.82 0.18 0.44% 19.39%
322.75 3.28 1.03% 100.62%
151.79 1.26 0.84% 40.44%
84.12 0.98 1.18% 3.37%
108.74 0.60 0.55% 41.88%
25.12 0.09 0.36% 27.25%
23.25 0.23 1.00% 3.47%
93.31 0.40 0.43% 16.17%
93.29 0.38 0.41% 16.08%
15.68 -0.01 -0.06% -17.65%
213.02 1.39 0.66% 21.52%
77.55 -0.21 -0.27% 52.57%
77.22 0.81 1.06% 15.20%
27.52 0.22 0.81% 12.42%
54.26 1.79 3.41% 27.31%
15.75 -0.16 -0.97% 50.00%
50.77 0.65 1.30% 81.58%
202.75 0.58 0.29% 14.55%
98.05 1.79 1.86% 17.17%
45.97 0.18 0.39% -17.62%
69.41 0.81 1.18% 41.36%
43.68 -0.33 -0.75% 24.76%
38.79 -0.44 -1.12% 86.22%
219.22 4.54 2.11% 38.79%
47.82 -0.12 -0.25% 45.66%
225.91 4.33 1.95% 59.37%
64.69 0.33 0.51% 61.79%
47.88 -0.08 -0.17% 58.12%
34.79 0.68 1.99% 87.55%
43.43 -0.15 -0.34% 59.43%
188.67 -3.96 -2.05% 116.76%
77.95 -0.66 -0.84% 91.38%
9.20 -0.13 -1.39% -1.71%
155.15 2.74 1.79% 44.52%
47.06 0.59 1.27% 22.68%
60.60 0.42 0.70% 62.86%
23.33 0.16 0.69% 83.56%
24.52 0.11 0.45% 92.92%
67.94 -0.14 -0.21% 97.79%
191.72 4.34 2.32% 125.53%
47.27 0.05 0.11% 54.58%
68.28 0.10 0.15% 61.11%
115.68 -0.17 -0.15% 58.27%
6.66 0.02 0.30% -81.32%
111.16 1.26 1.15% 55.58%
95.16 8.66 10.01% 80.47%
27.32 0.39 1.45% 59.53%
50.72 0.40 0.79% 50.82%
27.87 -0.10 -0.36% 3.16%
15.31 0.04 0.26% 27.58%
24.14 0.09 0.37% 61.69%
89.38 0.16 0.18% 119.71%
13.50 -0.23 -1.67% 5.97%
82.80 -0.88 -1.05% 33.20%
11.44 -0.26 -2.22% 100.00%
25.52 -0.47 -1.81% 138.50%
17.97 -0.32 -1.72% 26.59%
67.61 0.49 0.73% 80.68%
70.27 0.39 0.56% 15.20%
54.32 -0.20 -0.37% 45.83%
20.77 0.18 0.87% 93.21%
38.95 0.24 0.62% 127.11%
29.77 -0.38 -1.26% 117.78%
17.81 0.33 1.89% 81.18%
21.22 0.06 0.28% 86.30%
39.84 -0.08 -0.20% 195.77%
48.48 0.73 1.53% 34.93%
23.21 -0.04 -0.17% 48.31%
24.87 -0.26 -1.03% 138.22%
73.31 -1.68 -2.24% 57.86%
19.87 -0.57 -2.79% 40.23%
41.46 0.20 0.48% 36.74%
58.43 0.45 0.78% 66.66%
18.18 0.31 1.73% 30.14%
6.92 -0.32 -4.42% -12.85%
116.32 -0.13 -0.11% 112.65%
77.41 1.09 1.43% 303.39%
102.48 1.12 1.10% 104.63%
40.61 0.62 1.55% 39.70%
165.61 -0.04 -0.02% 135.81%
19.28 -0.14 -0.72% 70.02%
27.63 0.27 0.99% 52.40%
31.42 -0.55 -1.72% 108.63%
29.34 0.32 1.10% 132.49%
49.05 0.03 0.06% 141.51%
35.93 -0.13 -0.36% 79.38%
64.32 -0.12 -0.19% 146.06%
99.42 1.69 1.73% 123.87%
50.04 0.28 0.56% 229.21%
12.38 0.03 0.24% 28.69%
71.52 1.52 2.17% 186.19%
72.92 1.62 2.27% 72.84%
28.80 -0.53 -1.80% 43.71%
20.47 -0.28 -1.35% 46.42%
36.82 0.11 0.30% 138.78%
29.77 -0.17 -0.57% 18.89%
16.67 -0.29 -1.71% 158.45%
4.76 -0.06 -1.24% 80.30%
3.30 -0.06 -1.78% 50.68%
15.13 -0.16 -1.05% 124.81%
15.66 0.15 0.97% 61.61%
36.93 -0.30 -0.81% 189.65%
20.44 0.27 1.34% 154.86%
16.30 -0.07 -0.43% 36.97%
14.19 -0.07 -0.49% 40.36%
16.41 -0.16 -0.97% 106.42%
4.75 -0.13 -2.66% 43.94%
19.68 -0.14 -0.71% 109.81%
32.78 0.05 0.15% 100.49%
29.06 -0.33 -1.12% 186.59%
3.50 -0.25 -6.67% 59.82%
8.30 -0.07 -0.84% 192.25%
175.34 -3.02 -1.69% 4,250.87%
12.56 0.21 1.69% 224.55%
5.14 -0.07 -1.34% 225.32%
292.70 -1.17 -0.40% 172.66%
204.24 2.39 1.18% 101.04%
8.38 -1.82 -17.84% -40.74%
182.50 3.05 1.70% 70.54%
Ár Nap Év
US30 35040 217.03 0.62% 32.38%
US400 2660 10.95 0.41% 43.82%
USNDX 15024 84.00 0.56% 43.32%
US2000 2196 -3.19 -0.14% 49.66%
US500 4397 30.39 0.70% 36.77%
USVIX 16 -0.77 -0.77% -8.92%