SPX S&P 500 | Részvényárfolyam

SPX

2649

Napi Változás:

-0.16%

Évi:

-7.96%

Ár Nap Év
259.43 -3.04 -1.16% 30.04%
2,011.60 14.01 0.70% 9.57%
163.49 -1.78 -1.08% 37.06%
1,186.51 -0.41 -0.03% -0.90%
276,700.00 -560.00 -0.20% -9.98%
168.83 3.28 1.98% -4.93%
90.64 1.18 1.32% -13.57%
137.48 -2.28 -1.63% 1.41%
41.24 0.77 1.90% -49.66%
168.59 -0.85 -0.50% 7.05%
22.14 0.75 3.51% -23.36%
121.99 -4.08 -3.24% 23.61%
33.61 -0.96 -2.78% -21.55%
28.77 0.14 0.49% -40.24%
248.04 -0.30 -0.12% -0.30%
30.08 0.64 2.17% -5.26%
192.29 0.96 0.50% -4.29%
80.92 0.53 0.66% -35.54%
259.08 -6.86 -2.58% 9.82%
40.64 -0.79 -1.91% -26.35%
56.98 0.28 0.49% -2.43%
58.40 -0.03 -0.05% 5.57%
141.58 -7.19 -4.83% -61.64%
112.77 -5.04 -4.28% 7.75%
50.76 -0.73 -1.42% -5.70%
46.51 -0.16 -0.34% -0.34%
78.56 -1.75 -2.18% -2.77%
41.25 0.13 0.32% -36.73%
101.24 1.66 1.67% -13.37%
259.03 -9.37 -3.49% 36.86%
36.94 0.71 1.96% -9.99%
372.28 -7.68 -2.02% 2.08%
130.01 5.38 4.29% 6.63%
75.39 -0.34 -0.45% -8.83%
84.16 -0.47 -0.56% -0.14%
114.94 0.12 0.10% -19.12%
208.78 -2.80 -1.32% 8.19%
94.46 0.37 0.39% 6.47%
308.93 -10.20 -3.20% 14.85%
175.59 -1.45 -0.82% -7.62%
81.93 -0.80 -0.97% 4.14%
74.51 -1.17 -1.55% -13.20%
144.60 3.90 2.77% -31.78%
135.24 1.24 0.93% -15.92%
145.76 -2.09 -1.41% -12.24%
145.07 -2.48 -1.68% -7.58%
164.12 -1.93 -1.16% -7.66%
38.48 1.20 3.22% -30.18%
141.88 0.27 0.19% 11.51%
7.03 -0.20 -2.77% -23.75%
72.73 1.78 2.51% 26.62%
253.27 0.83 0.33% -16.54%
303.63 -1.49 -0.49% 23.98%
106.26 -2.70 -2.48% -6.74%
56.90 -0.97 -1.68% 23.75%
92.91 -2.77 -2.90% -17.71%
296.58 -7.42 -2.44% 6.76%
355.28 -12.67 -3.44% 17.38%
74.67 -3.06 -3.94% 12.98%
87.58 3.71 4.42% -20.27%
90.96 2.19 2.47% -19.60%
121.92 1.49 1.24% -10.58%
33.27 0.47 1.43% -49.36%
34.45 0.08 0.23% -30.01%
166.02 7.79 4.92% -17.25%
16.47 0.80 5.11% -63.87%
36.94 -0.07 -0.19% -16.54%
25.49 0.43 1.72% -31.68%
56.87 0.65 1.16% 5.86%
228.49 -6.02 -2.57% 20.44%
68.71 0.92 1.36% -8.53%
443.12 -6.40 -1.42% 0.75%
138.30 -3.64 -2.56% 4.91%
41.33 1.90 4.82% -58.07%
42.81 0.18 0.42% -21.45%
301.21 -10.18 -3.27% 26.78%
224.05 -1.67 -0.74% -22.77%
237.55 -0.14 -0.06% -4.89%
34.94 -1.14 -3.16% -21.39%
46.68 0.57 1.24% -13.27%
136.96 -2.69 -1.93% -14.23%
489.99 -10.25 -2.05% -15.43%
165.79 0.13 0.08% -15.40%
94.92 -0.39 -0.41% -25.14%
227.77 -7.41 -3.15% 15.78%
61.15 -0.12 -0.20% -18.13%
51.80 -0.23 -0.44% 4.35%
115.95 -3.07 -2.58% -38.96%
13.84 0.40 2.98% -79.43%
112.03 1.27 1.15% -17.97%
134.40 0.71 0.53% -20.55%
69.04 -1.46 -2.07% 1.37%
176.81 -5.63 -3.09% 3.54%
239.76 -0.36 -0.15% -7.39%
80.11 -1.14 -1.40% -11.24%
325.52 -6.81 -2.05% 19.03%
60.88 6.82 12.62% -66.65%
33.69 0.81 2.46% -11.83%
58.63 1.21 2.11% -39.79%
34.80 -0.44 -1.25% -31.75%
163.17 2.67 1.66% -0.42%
46.54 0.17 0.37% 11.55%
153.53 -1.22 -0.79% -20.35%
48.01 1.91 4.14% -43.59%
177.17 3.68 2.12% 4.75%
142.82 -0.67 -0.47% -10.08%
50.29 0.90 1.82% -28.98%
23.26 1.74 8.09% -47.88%
152.27 1.23 0.81% 0.85%
31.58 0.95 3.10% -28.71%
21.30 1.75 8.95% -45.19%
146.54 -2.21 -1.49% 12.87%
11.30 1.09 10.68% -78.23%
52.91 3.49 7.06% -37.83%
98.61 5.03 5.38% -25.45%
320.05 -7.42 -2.27% 16.54%
98.26 0.75 0.77% 21.82%
159.11 1.72 1.09% -12.34%
73.44 -0.67 -0.90% -3.86%
247.67 -7.63 -2.99% 31.52%
73.82 3.23 4.58% -44.35%
47.80 -0.65 -1.34% -35.73%
126.11 -0.68 -0.54% 24.30%
55.12 -0.28 -0.51% 6.10%
82.30 -2.13 -2.52% 6.92%
463.35 4.73 1.03% 4.42%
52.06 2.92 5.94% -46.47%
87.40 0.07 0.08% -5.71%
80.95 0.72 0.90% 11.84%
501.51 -2.76 -0.55% 26.73%
75.60 -0.39 -0.51% 5.69%
82.51 -2.42 -2.85% 3.05%
149.59 7.33 5.15% -21.64%
35.73 -1.34 -3.60% -28.31%
51.65 1.77 3.55% -42.77%
15.12 0.12 0.80% -22.82%
22.25 -0.07 -0.31% -60.93%
14.20 0.21 1.50% -28.61%
131.39 -1.76 -1.32% 8.28%
30.59 0.82 2.75% -36.14%
91.43 0.14 0.15% -10.05%
22.51 -0.58 -2.51% -63.79%
47.56 1.41 3.06% 13.21%
46.07 1.06 2.36% -31.20%
76.16 -1.24 -1.60% -7.52%
175.92 2.77 1.60% 2.28%
4.71 0.18 3.97% -48.86%
202.03 8.17 4.21% 5.07%
84.81 -2.37 -2.72% -13.06%
8.04 0.13 1.64% -73.90%
35.71 0.49 1.39% -27.18%
120.14 -2.88 -2.34% 5.61%
56.34 1.67 3.05% -36.48%
194.73 -0.69 -0.35% 2.51%
32.77 2.07 6.74% -36.85%
197.26 -6.47 -3.18% -10.09%
100.78 1.80 1.82% -25.45%
92.53 -0.99 -1.06% -1.94%
78.75 0.16 0.20% -5.77%
96.25 0.45 0.47% -12.89%
106.32 -0.19 -0.18% 8.21%
148.70 -3.62 -2.38% -10.99%
623.62 -28.60 -4.39% 35.54%
228.71 -0.45 -0.20% 22.53%
28.27 0.86 3.14% -21.19%
94.62 -1.24 -1.29% 7.24%
56.13 0.58 1.04% -17.97%
15.15 1.65 12.22% -47.23%
31.62 0.44 1.41% -16.24%
65.04 -0.58 -0.88% -23.75%
58.41 0.34 0.59% 6.80%
308.11 -4.51 -1.44% -10.17%
116.67 2.63 2.31% -8.77%
75.31 -0.93 -1.22% -49.44%
19.68 -0.03 -0.15% -42.61%
169.18 -0.47 -0.28% 39.33%
94.72 -1.19 -1.24% -31.19%
71.35 0.85 1.21% -28.28%
75.71 0.37 0.49% -25.36%
24.28 0.95 4.07% -65.25%
35.98 0.20 0.56% -15.90%
336.27 2.84 0.85% -15.91%
33.55 3.94 13.31% -70.91%
91.09 4.46 5.15% -20.29%
101.90 -0.80 -0.78% -1.85%
35.00 1.54 4.60% -52.81%
64.82 -0.47 -0.72% -19.73%
132.08 -3.12 -2.31% 14.06%
56.44 -1.26 -2.18% 10.60%
47.53 0.68 1.45% -20.25%
60.68 0.57 0.95% -19.51%
24.82 -0.61 -2.40% -77.68%
147.35 2.28 1.57% -26.55%
62.55 -0.96 -1.51% 9.43%
17.29 0.19 1.11% -35.00%
132.36 1.59 1.22% -26.84%
74.96 0.85 1.15% -5.46%
65.53 0.59 0.91% -4.20%
58.65 1.26 2.20% 10.95%
103.62 0.83 0.81% -36.09%
145.84 3.72 2.62% -9.81%
256.22 5.47 2.18% 34.53%
82.60 1.23 1.51% -11.59%
59.23 -1.92 -3.14% 6.22%
160.08 2.67 1.70% -12.28%
31.86 -0.77 -2.36% 33.08%
8.57 0.01 0.12% -54.46%
79.92 -1.13 -1.39% -5.04%
107.40 0.71 0.67% -24.30%
74.03 -0.33 -0.44% -9.08%
9.50 0.07 0.74% -23.33%
39.73 0.13 0.33% -45.41%
54.03 0.86 1.62% -13.51%
57.37 0.92 1.63% -17.54%
185.90 6.41 3.57% -9.20%
10.45 0.50 5.03% -35.73%
141.11 -0.75 -0.53% 21.63%
61.75 1.60 2.66% -17.39%
14.69 0.75 5.38% -71.26%
64.26 0.30 0.47% 2.05%
35.14 0.01 0.03% -43.81%
47.91 -0.64 -1.32% 14.75%
142.44 1.54 1.09% 1.18%
8.71 -0.09 -1.02% -71.96%
103.48 0.90 0.88% -24.17%
30.89 -0.64 -2.03% -34.46%
9.39 0.51 5.74% -37.40%
899.64 24.54 2.80% -13.53%
87.76 -3.52 -3.86% 13.28%
37.32 -0.19 -0.51% -36.57%
7.59 0.40 5.56% -43.27%
24.59 0.67 2.80% -23.16%
76.24 -0.04 -0.05% -25.69%
257.93 6.75 2.69% -15.51%
83.95 -0.70 -0.83% -34.89%
56.51 3.68 6.97% -54.41%
97.45 1.41 1.47% -20.92%
14.37 0.33 2.35% -47.01%
190.95 -4.90 -2.50% 1.02%
87.20 0.91 1.05% 12.62%
27.08 0.94 3.60% -56.40%
79.78 -2.31 -2.81% 12.72%
3.68 0.06 1.66% -78.68%
181.50 0.12 0.07% 18.67%
92.66 1.94 2.14% -32.50%
15.86 0.39 2.52% -39.99%
10.22 0.72 7.58% -69.32%
75.79 0.36 0.48% -9.29%
73.34 -0.64 -0.87% -21.05%
40.47 -0.89 -2.15% -0.93%
6.52 0.65 11.07% -81.31%
36.92 2.97 8.75% -25.70%
26.62 -0.72 -2.63% -47.22%
43.00 0.91 2.05% 84.31%
42.86 -0.45 -1.04% -14.47%
133.45 7.04 5.57% -15.35%
8.13 0.64 8.54% -38.27%
150.30 -1.71 -1.12% -1.96%
16.64 -0.11 -0.66% -51.43%
32.01 -0.17 -0.53% -50.73%
10.87 -0.03 -0.28% -61.22%
47.88 -1.47 -2.98% 1.14%
28.81 0.55 1.95% -44.38%
39.26 0.04 0.10% -21.84%
89.93 0.13 0.14% 3.28%
49.33 2.52 5.38% -30.71%
116.24 2.39 2.10% -5.13%
36.54 -0.31 -0.84% -15.81%
30.68 1.69 5.83% -60.23%
147.27 -1.23 -0.83% 20.58%
49.96 -0.15 -0.30% 36.50%
214.63 2.02 0.95% -25.34%
128.40 0.23 0.18% 21.45%
36.27 0.57 1.60% -24.97%
54.26 0.56 1.04% -27.63%
10.69 0.27 2.59% -43.59%
18.71 0.63 3.48% -30.65%
71.53 -2.76 -3.72% -0.68%
65.86 0.24 0.37% 14.26%
20.67 1.02 5.19% -28.33%
190.08 1.19 0.63% -23.79%
6.75 1.54 29.28% -73.72%
145.80 -1.34 -0.91% 43.86%
107.92 4.75 4.60% -9.84%
29.42 2.43 9.00% -52.45%
7.87 0.10 1.29% -68.06%
66.19 1.00 1.53% -16.82%
83.41 4.72 6.00% -7.27%
69.36 2.26 3.37% -38.66%
60.85 4.12 7.26% -56.30%
93.65 0.65 0.70% -1.12%
30.45 -0.85 -2.72% 10.57%
100.94 -0.65 -0.64% 15.10%
37.40 -0.14 -0.37% -22.07%
37.30 3.70 11.01% -45.03%
58.96 6.56 12.52% -49.62%
49.07 0.43 0.88% 0.33%
107.93 4.75 4.60% -9.73%
52.87 2.69 5.36% -34.83%
74.23 -1.21 -1.60% -15.87%
57.34 -1.51 -2.57% 4.98%
74.41 3.21 4.51% -12.61%
43.53 0.63 1.47% -26.90%
81.18 7.83 10.67% -38.18%
58.01 3.56 6.54% -20.87%
71.84 -0.55 -0.76% -19.49%
35.57 4.41 14.15% -79.93%
85.51 0.78 0.92% -9.88%
49.30 2.16 4.58% -20.47%
704.30 14.31 2.07% -0.90%
70.68 1.47 2.12% -9.16%
17.01 2.86 20.21% -76.52%
114.02 5.02 4.61% -13.09%
79.88 2.47 3.19% -6.11%
11.67 0.34 3.00% -57.47%
113.88 -1.31 -1.14% -4.69%
95.23 -2.56 -2.62% 28.14%
10.75 0.99 10.14% -48.64%
28.96 1.46 5.31% -32.26%
79.44 1.41 1.81% -0.75%
15.47 0.17 1.11% -48.98%
116.76 4.07 3.61% -29.52%
138.10 3.59 2.67% 18.58%
98.39 1.89 1.96% -26.49%
185.42 8.46 4.78% -9.54%
46.74 -0.87 -1.83% 18.36%
71.99 0.98 1.38% 30.63%
37.41 2.03 5.74% -7.06%
73.79 5.19 7.57% -41.41%
86.49 -1.47 -1.67% -14.31%
27.36 0.12 0.44% -35.10%
6.97 0.38 5.77% -72.83%
46.73 7.02 17.68% -63.09%
75.45 0.04 0.05% -25.39%
5.91 0.28 4.97% -76.43%
109.83 3.77 3.55% -30.15%
107.12 2.93 2.81% -24.03%
21.83 0.49 2.30% -19.71%
18.38 0.10 0.55% -32.28%
18.04 1.84 11.36% -59.16%
28.04 1.11 4.12% -40.21%
24.66 1.35 5.79% -31.44%
47.08 -0.49 -1.03% -7.32%
13.01 -0.52 -3.81% -15.74%
71.30 -0.57 -0.79% -15.34%
13.43 0.26 1.97% -48.86%
104.16 3.74 3.72% -7.51%
9.14 0.18 2.01% -54.98%
24.67 -0.06 -0.24% -41.01%
16.63 -0.09 -0.54% -75.11%
13.23 -0.39 -2.86% -26.95%
24.11 -0.44 -1.79% -13.77%
15.39 0.37 2.46% -28.62%
8.39 0.39 4.88% -55.16%
40.17 2.02 5.29% -38.77%
73.60 -0.73 -0.98% -21.93%
33.79 -1.30 -3.70% -30.26%
92.75 -1.74 -1.84% -0.79%
14.22 -0.01 -0.07% -59.03%
19.88 0.66 3.43% 2.58%
13.24 0.69 5.50% -50.96%
38.09 0.36 0.95% -24.45%
46.18 3.03 7.02% -48.64%
6.75 0.22 3.37% -82.79%
94.91 2.42 2.62% -29.58%
7.35 1.27 20.89% -83.07%
7.03 0.48 7.33% -75.84%
31.30 0.46 1.49% -20.01%
8.79 -0.14 -1.57% -29.79%
62.55 0.91 1.48% -43.12%
17.38 0.76 4.57% -70.10%
17.92 1.19 7.11% -53.85%
23.03 1.33 6.13% -19.39%
16.77 -0.02 -0.12% -68.37%
26.68 0.50 1.91% -44.02%
9.15 0.49 5.66% -49.61%
18.61 -0.10 -0.53% -44.01%
34.46 -1.06 -2.98% -31.72%
104.09 0.16 0.15% 10.37%
8.36 0.31 3.85% -53.50%
1.19 0.07 6.25% -86.78%
27.07 1.19 4.60% -41.10%
10.64 0.27 2.60% -36.25%
26.56 1.23 4.86% -37.24%
8.25 0.01 0.12% -38.57%
6.61 0.47 7.65% -76.81%
6.35 0.63 11.01% -66.75%
13.66 0.10 0.74% -44.90%
44.83 1.02 2.33% -20.51%
37.35 0.60 1.63% -33.46%
32.58 -0.55 -1.66% -16.44%
16.68 1.35 8.81% -50.09%
21.32 -0.59 -2.69% -50.98%
3.05 0.14 4.81% -71.20%
0.16 -0.01 -6.05% -95.25%
27.33 1.43 5.52% -57.35%
27.10 1.09 4.19% -25.03%
7.31 0.33 4.66% -38.72%
8.93 0.06 0.68% -66.63%
3.22 0.01 0.31% -60.49%
6.70 0.25 3.88% -64.76%
2.07 0.12 6.15% -57.05%
8.34 0.87 11.65% -21.62%
7.62 -0.42 -5.22% -66.78%
15.52 2.00 14.79% -49.08%
0.37 0.01 2.66% -95.33%
48.99 0.31 0.64% 60.94%
4.71 0.30 6.80% -74.50%
2.09 0.30 16.76% -91.14%
1.36 -0.25 -15.53% -88.55%
14.05 0.95 7.25% -36.31%
3.53 0.14 4.13% -8.55%
0.22 -0.01 -4.35% -92.74%
3.27 0.18 5.83% -66.70%
1.92 0.03 1.59% -71.43%
3.34 -0.05 -1.47% -75.53%
0.64 -0.04 -5.49% -93.70%
0.35 -0.03 -7.26% -84.58%
58.45 1.20 2.10% -32.13%
71.30 -0.57 -0.79% -15.34%
57.08 -0.80 -1.38% -0.35%
119.68 2.54 2.17% -17.06%
63.57 -0.90 -1.40% 15.86%
55.10 3.28 6.33% -24.44%
179.90 -4.10 -2.23% 10.25%
179.94 4.02 2.29% -1.62%
13.91 0.39 2.88% -78.13%
12.79 2.05 19.09% -73.66%
37.26 1.87 5.28% -53.93%
53.50 3.57 7.15% -38.86%
7.30 0 0% -63.50%
42.05 2.27 5.71% -16.53%
12.41 0.66 5.62% -53.49%
8.13 -0.09 -1.09% -27.28%
23.90 0.78 3.37% -22.38%
256.06 0.23 0.09% 19.20%
14.47 1.43 10.97% -56.88%
44.40 1.89 4.45% -41.42%
101.91 3.97 4.05% -20.79%
Ár Nap Év
Dow Jones 22551 -26.13 -0.12% -13.76%
S&P MidCap 400 1463 19.36 1.34% -24.03%
NASDAQ 100 8043 -32.36 -0.40% 6.27%
Russell 2000 1139 0.39 0.03% -26.96%
S&P 500 2649 -4.27 -0.16% -7.96%
S&P VIX 46 -0.02 -0.02% 32.40%