S&P 500

SPX

3144

Napi Változás:

28.32 0.91%

Éves Változás:

19.42%

Ár Nap Év
270.71 5.13 1.93% 60.69%
1,751.60 11.12 0.64% 7.71%
151.75 1.82 1.21% 44.62%
1,340.62 12.49 0.94% 29.13%
333,640.00 3,841.00 1.16% 9.53%
201.05 1.69 0.85% 46.24%
135.04 1.98 1.49% 30.58%
140.38 0.82 0.59% -3.54%
69.51 1.10 1.61% -10.56%
182.17 0.28 0.15% 32.82%
33.67 0.58 1.75% 29.37%
119.78 1.12 0.94% 28.37%
38.29 0.26 0.68% -13.00%
54.37 1.14 2.14% 6.83%
280.19 -1.81 -0.64% 3.95%
38.20 0.01 0.03% 27.72%
214.28 1.28 0.60% 23.99%
118.01 1.68 1.44% 2.20%
290.40 0.55 0.19% 47.74%
43.84 0.32 0.74% -5.70%
61.19 0.37 0.61% 6.05%
56.81 0.73 1.30% 22.50%
354.09 8.41 2.43% 9.55%
124.19 -0.43 -0.35% 34.16%
54.83 0.15 0.27% 19.20%
54.42 0.23 0.42% 10.68%
88.85 0.10 0.11% 15.71%
75.81 1.10 1.47% 29.92%
147.66 0.22 0.15% 31.99%
212.17 3.43 1.64% 43.61%
44.24 0.20 0.45% 18.12%
307.35 4.49 1.48% 16.02%
137.36 1.19 0.87% 18.60%
86.98 0.26 0.30% -0.72%
97.00 1.21 1.26% 32.31%
133.22 1.31 0.99% 11.48%
233.77 0.36 0.15% 21.96%
113.09 0.89 0.79% 19.99%
306.23 3.20 1.06% 28.54%
195.35 1.14 0.59% 6.68%
85.48 0.24 0.28% 22.27%
83.25 0.87 1.06% -1.58%
171.47 7.10 4.32% -13.67%
175.46 1.45 0.83% 26.54%
172.00 1.51 0.89% 16.65%
158.01 -0.21 -0.13% 16.31%
202.55 2.70 1.35% 28.61%
50.41 0.24 0.48% -6.96%
119.64 -0.13 -0.11% 5.33%
146.99 1.73 1.19% 22.83%
11.10 0.31 2.87% 58.12%
83.82 1.24 1.50% 49.47%
316.05 4.86 1.56% 37.77%
294.95 1.85 0.63% 31.15%
122.37 1.63 1.35% 32.35%
59.95 0.47 0.79% 14.02%
117.53 2.52 2.19% 11.59%
320.12 4.12 1.30% 35.66%
386.86 0.92 0.24% 35.55%
67.08 1.15 1.74% -1.70%
120.61 2.33 1.97% 12.94%
116.28 0.70 0.61% 29.99%
142.72 1.67 1.18% 15.53%
61.97 2.13 3.56% -6.06%
60.14 0.54 0.91% 16.10%
224.61 7.47 3.44% 24.91%
36.89 1.04 2.90% -14.35%
49.80 0.73 1.49% 20.57%
35.42 -0.08 -0.23% -28.08%
75.36 0.88 1.18% 1.72%
234.39 -0.17 -0.07% 28.36%
86.32 1.87 2.21% 31.79%
495.76 5.46 1.11% 26.06%
148.22 1.03 0.70% 45.71%
73.96 3.37 4.77% -28.60%
58.63 -0.47 -0.80% -28.45%
300.26 0.87 0.29% -5.37%
285.27 -0.78 -0.27% 1.64%
260.69 1.78 0.69% 11.21%
48.95 0.21 0.43% 17.97%
59.84 0.27 0.45% 32.16%
169.98 1.62 0.96% 21.96%
585.57 4.76 0.82% 18.98%
203.99 0.78 0.38% 20.83%
153.81 1.61 1.06% 21.58%
212.20 -1.33 -0.62% 27.69%
71.27 0.62 0.88% 4.75%
53.84 0.03 0.06% 22.84%
156.61 2.67 1.73% -22.22%
39.01 1.03 2.71% -41.37%
152.20 1.91 1.27% 16.86%
183.55 1.18 0.65% 6.59%
68.24 0.42 0.62% 8.78%
205.96 -1.47 -0.71% 9.99%
217.21 2.32 1.08% 31.42%
256.18 2.40 0.95% 26.50%
89.76 0.47 0.53% -0.27%
344.76 0.35 0.10% 27.58%
148.24 -0.26 -0.18% -21.39%
44.08 0.82 1.90% 21.94%
113.56 1.02 0.91% 25.72%
49.64 0.37 0.75% 4.37%
197.92 1.62 0.83% 44.31%
47.93 1.31 2.81% 37.73%
190.93 3.03 1.61% 21.50%
93.61 0.62 0.67% 23.19%
198.93 3.34 1.71% -3.49%
165.21 0.63 0.38% 12.36%
75.09 1.11 1.50% 19.17%
51.86 0.72 1.41% 36.71%
174.19 1.44 0.83% 33.32%
49.50 0.57 1.16% 21.91%
35.54 0.23 0.65% 2.36%
135.46 0.46 0.34% 16.99%
44.77 0.57 1.29% -21.10%
101.38 1.81 1.82% 22.65%
144.61 3.93 2.79% 6.41%
348.14 2.93 0.85% 13.75%
125.03 0.35 0.28% 84.38%
186.41 1.36 0.73% 20.97%
81.00 -0.19 -0.23% 7.13%
223.25 0.18 0.08% 29.35%
142.29 1.99 1.42% 27.91%
62.66 0.45 0.72% -7.94%
121.72 1.61 1.34% 36.89%
62.14 -0.62 -0.99% 32.09%
93.80 0.15 0.16% 19.38%
578.54 6.04 1.06% 48.59%
92.29 1.28 1.41% 7.49%
108.25 0.88 0.82% 27.65%
91.43 0.08 0.09% 36.69%
372.26 3.92 1.06% -0.33%
72.98 0.54 0.75% 15.00%
83.17 0.69 0.84% 27.95%
183.65 1.19 0.65% -2.63%
44.84 0.01 0.02% -4.53%
92.90 1.12 1.22% 10.11%
20.50 0.18 0.89% -10.64%
56.14 0.26 0.47% 0.12%
19.75 0.07 0.36% 20.68%
136.98 0.46 0.34% 20.58%
54.24 0.75 1.40% 13.78%
111.62 0.15 0.13% 22.39%
60.20 0.35 0.58% -2.10%
56.60 0.76 1.36% 67.75%
82.77 -0.20 -0.24% 27.22%
93.08 1.22 1.33% 30.62%
205.99 2.54 1.25% 30.60%
9.02 0.09 1.01% -0.28%
232.03 1.57 0.68% 47.65%
113.91 0.42 0.37% 45.20%
22.33 0.91 4.25% -24.74%
52.99 0.27 0.51% 22.52%
138.58 1.65 1.21% 32.40%
90.42 1.23 1.38% 18.94%
238.98 -3.98 -1.64% 51.96%
55.94 0.41 0.74% 8.85%
213.85 0.39 0.18% -0.19%
135.72 1.41 1.05% 9.67%
111.10 1.56 1.42% 32.53%
92.39 -0.07 -0.08% 16.90%
115.89 2.46 2.17% 33.93%
103.23 1.11 1.09% 25.23%
179.32 2.69 1.52% 35.21%
559.19 -0.87 -0.16% 44.46%
231.77 2.41 1.05% 59.02%
42.09 0.34 0.81% 28.77%
114.49 -0.30 -0.26% 53.08%
77.02 1.66 2.20% 18.35%
22.39 0.20 0.90% -7.02%
34.86 0.07 0.20% 19.88%
92.15 1.00 1.10% 25.49%
60.04 0.12 0.20% 4.55%
346.22 -0.83 -0.24% 21.49%
145.84 -1.55 -1.05% 25.91%
133.90 5.59 4.36% -6.34%
27.89 0.20 0.72% -11.23%
154.72 -0.38 -0.25% 46.46%
113.89 6.47 6.02% -1.58%
98.77 0.25 0.25% 7.65%
104.03 1.05 1.02% 24.51%
71.59 0.61 0.86% 19.40%
43.91 0.76 1.76% -1.21%
445.57 4.53 1.03% 34.37%
122.07 1.07 0.88% 16.28%
132.54 1.41 1.08% 28.41%
123.90 0.90 0.73% 32.71%
84.31 1.18 1.42% 30.23%
85.13 0.71 0.84% 25.69%
142.27 1.66 1.18% 15.57%
53.31 -0.59 -1.09% 38.32%
58.61 -0.13 -0.22% 5.62%
84.44 -0.10 -0.12% 17.78%
131.69 2.67 2.07% 34.39%
215.94 0.03 0.01% 14.45%
66.22 0.47 0.71% 8.82%
29.51 0.26 0.89% 14.87%
202.38 2.97 1.49% 28.86%
88.77 0.52 0.59% 18.53%
81.12 1.01 1.26% 42.10%
63.35 -0.22 -0.35% 36.56%
166.23 1.17 0.71% 5.26%
180.41 1.69 0.95% 30.15%
269.86 5.04 1.90% 95.10%
108.94 1.11 1.03% 22.42%
62.00 -0.14 -0.23% 15.97%
198.18 1.75 0.89% 22.67%
27.49 0.69 2.57% -5.86%
9.65 -0.13 -1.33% -62.55%
86.79 0.10 0.12% 5.16%
158.87 1.48 0.94% 29.51%
82.21 0.68 0.83% 17.02%
14.16 0.02 0.14% -18.99%
61.03 0.95 1.58% -5.23%
71.37 0.03 0.04% 21.98%
89.45 -0.01 -0.01% 58.99%
256.22 1.52 0.60% 49.44%
19.66 0.36 1.87% 17.41%
149.25 -0.72 -0.48% 39.24%
82.05 1.73 2.15% 35.46%
71.29 0.52 0.73% 32.56%
62.26 1.31 2.15% 18.34%
45.34 -0.42 -0.92% 2.26%
160.71 0.27 0.17% 25.95%
23.14 1.07 4.85% -14.99%
164.90 2.12 1.30% 46.63%
47.26 0.74 1.59% 5.61%
17.04 0.36 2.16% 14.29%
1,172.66 10.00 0.86% 34.63%
89.07 -0.38 -0.42% 20.69%
57.61 1.12 1.98% 0.12%
11.64 0.31 2.74% 6.50%
34.37 0.05 0.15% 10.55%
92.24 1.44 1.59% 10.64%
321.49 3.20 1.01% 11.06%
91.86 1.19 1.31% 4.02%
107.58 1.90 1.80% -9.05%
125.23 -0.13 -0.10% 4.77%
19.29 0.39 2.06% -36.92%
188.26 2.69 1.45% 22.18%
88.24 0.42 0.48% 4.65%
57.47 -0.27 -0.47% -12.25%
81.20 -0.96 -1.17% 16.60%
12.45 0.41 3.41% -22.50%
151.86 1.07 0.71% -6.54%
139.28 0.16 0.12% 9.69%
30.25 0.38 1.27% 18.21%
27.73 0.49 1.78% -17.29%
98.55 0.87 0.89% 38.86%
98.76 2.05 2.12% 40.48%
48.38 -0.03 -0.06% 23.32%
19.99 1.41 7.59% -39.50%
60.84 0.32 0.53% 46.04%
45.17 0.20 0.44% -11.81%
37.60 -0.17 -0.45% 210.74%
49.08 1.69 3.57% 16.50%
171.68 0.71 0.42% 20.89%
15.21 0.32 2.15% 13.34%
171.99 -0.19 -0.11% 14.31%
27.00 0.54 2.04% -16.27%
35.94 0.66 1.87% -34.89%
23.36 0.79 3.50% -19.89%
54.87 0.62 1.14% 3.43%
53.66 0.87 1.65% 20.80%
58.75 -1.05 -1.76% 39.75%
101.36 1.38 1.38% 50.07%
75.94 0.26 0.34% 15.15%
138.50 0.56 0.41% 39.35%
54.20 -1.56 -2.80% 50.89%
71.37 0.81 1.15% -3.59%
162.89 1.39 0.86% 76.38%
39.80 -0.20 -0.50% 18.77%
311.93 0.76 0.24% 18.31%
133.55 0 0% 55.18%
50.16 1.01 2.05% 9.50%
79.95 0.65 0.82% 5.89%
17.89 0.17 0.96% -2.72%
29.89 0.02 0.07% 10.89%
75.19 0.10 0.13% 6.83%
63.55 -2.59 -3.92% 31.57%
32.04 -0.04 -0.12% 10.58%
226.30 2.60 1.16% 19.84%
21.86 0.88 4.19% -8.04%
110.62 -0.16 -0.14% 2.97%
143.50 -0.44 -0.31% 41.71%
57.77 1.01 1.78% 2.36%
19.00 0.10 0.53% -13.84%
75.32 0.41 0.55% 12.05%
106.92 0.77 0.73% 22.25%
103.70 0.72 0.70% 4.25%
121.68 3.41 2.88% 16.04%
118.09 -0.33 -0.28% 33.47%
28.90 0.12 0.42% -4.97%
105.23 0.56 0.54% 20.30%
45.81 0.32 0.70% 0.15%
65.56 1.11 1.72% -7.26%
119.83 1.34 1.13% 14.27%
58.99 0.40 0.68% 47.78%
157.26 4.13 2.70% 51.33%
77.50 1.81 2.39% 5.90%
96.52 0.92 0.96% 49.13%
61.46 -0.38 -0.61% 16.09%
101.00 0.69 0.69% 20.35%
51.06 0.71 1.41% -19.44%
138.72 0.71 0.51% 15.17%
97.37 1.29 1.34% 55.57%
76.02 -0.29 -0.38% -13.41%
105.26 1.68 1.62% -41.72%
112.59 1.26 1.13% 41.57%
69.42 0.25 0.36% -18.55%
822.48 2.75 0.34% 75.76%
73.55 0.41 0.56% 4.15%
47.15 0.07 0.15% -24.54%
142.04 0.27 0.19% 3.70%
105.37 0.67 0.64% 31.45%
19.08 0.53 2.86% -43.11%
107.30 0.55 0.52% 9.32%
85.25 0.92 1.09% 27.87%
8.78 0.17 1.97% -52.31%
45.34 0.89 2.00% 10.45%
98.42 0.43 0.44% 22.92%
25.02 0.23 0.93% -11.87%
138.00 0.04 0.03% -16.55%
152.64 2.29 1.52% 55.49%
144.71 2.87 2.02% 14.69%
273.32 0.63 0.23% 50.49%
47.75 0.12 0.25% 26.39%
72.70 0.19 0.26% 23.32%
46.36 0.35 0.76% 53.89%
111.67 -0.39 -0.35% 6.30%
97.50 1.06 1.10% 9.90%
85.02 -0.62 -0.72% 42.17%
38.47 -0.11 -0.29% -5.22%
16.27 -0.03 -0.18% -39.70%
101.41 0.68 0.68% -1.01%
94.12 1.29 1.39% 12.34%
15.15 0.04 0.26% -52.19%
164.97 2.78 1.71% 10.93%
138.51 -0.72 -0.52% 16.56%
23.97 -0.08 -0.33% -13.32%
16.08 0.12 0.75% -36.27%
37.56 0.15 0.40% -23.91%
49.71 0.41 0.83% 8.03%
32.75 0.35 1.08% -3.85%
52.29 0.48 0.93% -12.75%
19.02 0.33 1.76% -16.06%
20.16 0.44 2.23% -22.43%
130.14 0.24 0.18% 41.81%
16.79 0.18 1.08% -9.34%
43.35 0.69 1.62% 21.26%
47.84 1.68 3.64% -36.44%
18.72 -0.09 -0.48% 20.42%
26.80 0.15 0.56% -1.69%
22.49 0.21 0.94% -0.71%
17.44 0.24 1.40% -20.91%
59.47 1.08 1.85% 0.80%
86.20 -0.39 -0.45% -5.11%
53.51 0.75 1.42% 23.52%
122.99 0.69 0.56% 41.00%
29.27 0.39 1.35% -10.98%
26.86 0.02 0.07% 46.78%
17.82 -0.25 -1.38% -44.40%
58.05 -0.24 -0.41% 59.74%
86.90 1.13 1.32% -6.85%
16.51 0.22 1.35% -54.80%
147.57 2.66 1.84% 22.58%
27.17 0.43 1.61% -46.35%
20.60 0.73 3.67% -28.35%
44.79 0.33 0.74% 12.71%
13.21 0.21 1.62% 6.96%
85.43 1.85 2.21% -14.98%
40.68 2.04 5.28% -33.05%
36.91 1.03 2.87% -3.50%
40.06 -0.14 -0.35% 52.67%
29.04 0.01 0.03% -52.86%
48.16 1.25 2.66% 6.08%
21.18 -0.01 -0.05% 24.81%
37.77 -0.05 -0.13% 51.08%
52.61 -0.08 -0.15% 11.70%
131.58 1.17 0.90% 44.53%
14.97 0.11 0.74% -1.22%
5.63 0.31 5.83% -30.24%
38.71 0.67 1.76% 12.73%
16.51 0.17 1.04% 2.29%
53.07 0.91 1.74% 38.20%
12.07 0.33 2.81% -10.19%
24.44 0.67 2.82% -18.49%
16.11 0.22 1.38% -27.17%
23.50 0.14 0.60% -13.06%
65.71 0.78 1.20% 49.34%
53.37 1.07 2.05% 23.51%
40.50 0.08 0.20% 29.27%
26.12 0.75 2.96% -29.42%
26.29 0.59 2.30% -28.35%
3.85 0.24 6.65% -72.20%
0.76 0.04 5.66% -72.00%
53.42 2.20 4.30% 4.11%
51.15 0.54 1.07% 51.29%
14.00 0.13 0.94% 31.46%
23.65 0.69 3.01% -5.02%
4.84 0.02 0.41% -58.17%
10.36 0.21 2.07% -41.29%
2.05 0.09 4.59% -53.30%
6.90 0.28 4.23% -48.37%
12.92 0.21 1.65% -20.69%
35.53 1.26 3.68% 52.29%
3.49 0.14 4.18% -54.50%
39.14 0.35 0.90% 44.48%
14.77 0.33 2.29% 18.49%
3.41 0.03 0.89% -83.51%
6.02 0.44 7.89% -49.20%
23.51 0.41 1.77% 2.75%
4.14 0.21 5.34% -4.28%
1.10 0.02 1.85% -70.19%
6.68 0.28 4.38% -51.17%
4.87 0.02 0.41% -31.21%
7.38 0.27 3.80% -58.00%
6.02 -0.15 -2.43% -40.40%
0.69 0.02 3.03% -76.79%
72.87 0.57 0.79% 3.04%
103.30 1.21 1.19% 30.89%
63.07 -0.46 -0.72% 4.58%
148.49 3.14 2.16% 25.86%
73.72 1.01 1.39% 44.86%
84.22 -0.19 -0.23% 14.66%
192.49 -0.90 -0.47% 38.08%
205.53 1.78 0.87% 34.58%
37.36 1.06 2.92% -36.60%
38.13 1.26 3.42% -5.81%
63.59 1.60 2.58% -16.85%
93.77 0.39 0.42% 39.77%
31.02 0.54 1.77% 52.88%
58.50 0.63 1.09% 42.16%
22.21 0.07 0.32% 4.42%
10.47 0.14 1.36% -6.35%
34.34 -0.19 -0.55% 14.96%
274.38 2.84 1.05% 62.22%
25.53 0.08 0.31% -27.76%
148.53 0.91 0.62% 35.13%
83.77 -0.29 -0.35% 13.62%
40.77 1.43 3.64% -18.07%
24.22 0.75 3.20% -19.09%
Ár Nap Év
Dow Jones 27991 327.04 1.18% 14.77%
S&P MidCap 400 2021 18.98 0.95% 11.25%
NASDAQ 100 8395 90.09 1.08% 26.95%
Russell 2000 1633 19.00 1.18% 12.83%
S&P 500 3144 28.32 0.91% 19.42%
S&P VIX 13 -0.90 -0.89% -9.60%