SPX S&P 500 | Részvényárfolyam

SPX

3197

Napi Változás:

1.05%

Évi:

6.06%

Ár Nap Év
213.67 -0.65 -0.30% 53.83%
383.68 0.95 0.25% 86.97%
3,200.00 17.37 0.55% 58.34%
1,541.74 30.75 2.04% 34.02%
245.07 0.57 0.23% 20.19%
273,900.00 5,120.00 1.90% -14.49%
142.37 -0.12 -0.08% 5.69%
192.55 0.34 0.18% 6.63%
130.68 2.93 2.29% 13.65%
123.89 1.41 1.15% 7.28%
96.27 4.99 5.47% -15.48%
291.23 0.07 0.02% 9.50%
295.68 1.09 0.37% 5.84%
59.53 1.11 1.90% 18.77%
250.11 2.15 0.87% 14.36%
54.49 0.55 1.02% -5.37%
33.83 0.37 1.11% -20.87%
30.13 0.59 2.00% -10.62%
76.73 0.04 0.05% -5.22%
24.02 1.25 5.49% -17.80%
45.15 1.24 2.82% -13.39%
548.73 40.97 8.07% 49.68%
42.65 1.29 3.12% -44.67%
419.17 -1.19 -0.28% 150.59%
119.34 2.53 2.17% -17.73%
466.20 5.36 1.16% 50.99%
46.66 -0.04 -0.09% -19.62%
85.23 2.49 3.01% -32.21%
57.39 -0.14 -0.24% -3.59%
93.04 -0.63 -0.67% 11.01%
40.51 1.22 3.11% -9.41%
163.36 -3.09 -1.86% 50.60%
198.88 -1.86 -0.93% 24.57%
249.04 -2.62 -1.04% 41.40%
57.43 -0.68 -1.17% 29.96%
97.99 1.00 1.03% 9.51%
326.23 0.69 0.21% 16.27%
382.57 -5.10 -1.32% 32.46%
184.88 0.55 0.30% -13.69%
90.81 0.68 0.75% -9.03%
96.83 -1.11 -1.13% 37.80%
220.26 0.95 0.43% 12.77%
183.67 -1.80 -0.97% 30.16%
72.96 2.82 4.02% -10.45%
118.35 2.64 2.28% -17.42%
259.60 7.61 3.02% 24.30%
349.25 9.29 2.73% -5.02%
319.44 -2.06 -0.64% 10.79%
264.35 -1.25 -0.47% 25.46%
25.47 1.43 5.95% -45.47%
166.39 0.40 0.24% -3.65%
130.53 0.10 0.08% 8.92%
76.32 1.61 2.16% 12.12%
225.95 4.00 1.80% 10.72%
142.45 1.08 0.76% -18.60%
52.65 3.20 6.47% -26.58%
92.51 -0.74 -0.79% 22.64%
59.64 1.53 2.63% -55.24%
74.29 0.72 0.98% -17.60%
152.85 1.40 0.92% -11.57%
137.43 1.82 1.34% 27.29%
136.88 1.09 0.80% 5.00%
115.07 0.62 0.54% 8.77%
62.65 1.37 2.24% 9.07%
554.08 4.64 0.84% 15.03%
307.55 -0.36 -0.12% 8.85%
51.44 1.18 2.35% -5.96%
95.98 1.16 1.22% 1.30%
257.37 -1.24 -0.48% 1.63%
294.45 -0.95 -0.32% 66.95%
177.89 0.12 0.07% -13.43%
351.81 -0.91 -0.26% 46.05%
178.44 5.16 2.98% -50.65%
175.54 1.64 0.94% -0.84%
255.00 0 0% -16.90%
93.23 2.66 2.94% -27.49%
40.27 1.67 4.33% -18.71%
73.58 -0.19 -0.26% -5.78%
171.50 -0.15 -0.09% 28.76%
94.82 -1.75 -1.81% 18.61%
620.86 -19.77 -3.09% 108.20%
164.59 -0.94 -0.57% -20.11%
147.17 1.44 0.99% -10.81%
189.69 1.88 1.00% 1.28%
205.56 8.73 4.44% -2.85%
137.10 -0.58 -0.42% 20.72%
575.87 1.40 0.24% 9.12%
716.59 -12.10 -1.66% 38.61%
81.32 1.58 1.98% -9.02%
49.80 2.29 4.82% 12.09%
128.01 2.28 1.81% -8.33%
73.68 0.36 0.49% -0.43%
51.07 1.08 2.16% -9.56%
118.86 0.96 0.81% 36.94%
53.23 1.29 2.48% -5.13%
200.66 3.16 1.60% 0.87%
292.00 6.05 2.12% -10.23%
6.69 0.11 1.67% -34.86%
50.70 0.72 1.44% 14.19%
278.88 0.18 0.06% 19.37%
36.44 2.22 6.49% -31.40%
174.06 0.77 0.44% 15.07%
34.68 0.18 0.52% -18.30%
92.55 0.41 0.45% 0.72%
61.88 -0.85 -1.36% 57.98%
109.46 1.23 1.14% 6.25%
381.58 -1.34 -0.35% 33.74%
273.19 1.59 0.59% 20.00%
67.54 -0.32 -0.47% -13.96%
583.80 4.11 0.71% 23.20%
62.59 -0.90 -1.42% 35.24%
35.20 1.59 4.73% 996.20%
143.24 1.02 0.72% 2.87%
292.92 -1.37 -0.47% 42.89%
85.23 -0.46 -0.54% 3.93%
80.76 2.97 3.82% -3.82%
34.80 0.92 2.72% -13.65%
67.82 -0.44 -0.64% -64.47%
188.24 -1.50 -0.79% 32.32%
39.69 1.34 3.49% -34.56%
170.85 -0.06 -0.04% -16.30%
128.43 4.09 3.29% -15.15%
101.60 2.75 2.78% -27.53%
159.09 1.44 0.91% -4.16%
103.82 1.74 1.70% -12.04%
197.56 3.10 1.59% 0.02%
244.24 -3.96 -1.60% 40.60%
162.51 2.71 1.70% -17.00%
162.51 2.71 1.70% -15.16%
84.15 2.13 2.60% -7.72%
124.50 0.25 0.20% 6.39%
391.93 -3.00 -0.76% 2.77%
40.12 1.11 2.85% -28.22%
63.55 1.00 1.60% 19.63%
119.17 2.88 2.48% -14.87%
339.98 4.22 1.26% 76.38%
141.97 3.95 2.86% -23.84%
96.72 2.38 2.52% -31.37%
37.32 0.30 0.81% -24.41%
140.81 2.01 1.45% 52.69%
14.24 0.33 2.37% -32.96%
59.77 0.30 0.50% -9.01%
52.24 1.33 2.61% -27.38%
71.65 0.60 0.84% 9.79%
63.77 0.53 0.84% 4.23%
86.44 0.80 0.93% 7.13%
86.97 1.15 1.34% -16.69%
86.79 2.07 2.44% -18.39%
184.93 2.54 1.39% -6.88%
61.06 2.08 3.53% -39.55%
24.39 0.97 4.14% -38.03%
55.78 0.50 0.90% -15.25%
194.43 -0.94 -0.48% -22.11%
38.38 1.23 3.31% -11.05%
158.59 2.85 1.83% -5.55%
64.80 1.55 2.45% 16.07%
36.94 1.55 4.38% -27.25%
420.76 1.35 0.32% 4.35%
59.27 0.05 0.08% 47.18%
127.75 1.00 0.79% -7.68%
88.05 0.58 0.66% 1.97%
45.40 1.06 2.39% -48.85%
60.80 2.45 4.20% -32.26%
52.31 1.33 2.61% -28.19%
88.51 2.26 2.62% -38.01%
75.64 -0.10 -0.13% 15.34%
202.26 -1.33 -0.65% 63.72%
142.68 -2.31 -1.59% -9.92%
33.44 0.68 2.08% 51.45%
94.93 0.44 0.47% -4.12%
85.44 0.87 1.03% 9.89%
229.76 0.26 0.11% 44.93%
81.78 1.28 1.59% -6.32%
87.24 0.86 1.00% -22.06%
48.20 1.19 2.53% 16.88%
72.48 0.77 1.07% -18.15%
53.65 3.43 6.83% -36.37%
127.27 4.44 3.61% 15.30%
34.87 0.90 2.65% -38.36%
209.99 -2.51 -1.18% -5.00%
50.59 0.80 1.61% -17.13%
1,118.04 2.46 0.22% 47.14%
89.42 -0.50 -0.56% 26.75%
1,113.59 5.83 0.53% -5.50%
73.30 0.42 0.58% -14.50%
119.43 1.79 1.52% -2.03%
78.77 -0.29 -0.37% -15.77%
75.24 0.81 1.09% 5.23%
113.84 3.80 3.45% -26.47%
128.42 -2.51 -1.92% -25.68%
56.70 -0.01 -0.02% -28.35%
173.80 1.63 0.95% 1.57%
18.55 0.28 1.53% -35.59%
60.74 2.47 4.24% -31.32%
152.74 1.10 0.73% -27.71%
67.19 1.29 1.96% 22.16%
17.79 0.66 3.85% -56.04%
210.90 -0.47 -0.22% 32.40%
266.88 0.74 0.28% 9.71%
43.03 -0.07 -0.16% 40.25%
41.27 1.08 2.69% -5.91%
108.82 0.35 0.32% -11.56%
60.54 2.51 4.33% -40.58%
72.40 0.65 0.91% 4.49%
185.91 2.06 1.12% 16.28%
143.02 2.13 1.51% 0.21%
99.14 -1.09 -1.09% -18.51%
33.87 0.49 1.47% -19.01%
16.99 0.58 3.53% -20.42%
107.04 1.96 1.87% -9.06%
69.93 0.30 0.43% -7.78%
30.10 2.10 7.50% -46.48%
106.61 -0.94 -0.87% 15.13%
58.52 2.94 5.29% -28.42%
64.12 2.46 3.99% 15.64%
175.40 -0.92 -0.52% 4.55%
55.33 1.40 2.60% -21.58%
67.26 -0.02 -0.03% -16.71%
6.10 0.26 4.45% -41.46%
107.51 0.84 0.79% -17.29%
36.20 2.85 8.55% -33.98%
39.38 1.57 4.15% -5.65%
84.90 -0.05 -0.06% 12.45%
86.90 0.64 0.74% -4.48%
25.25 0.85 3.48% -17.24%
98.15 1.70 1.76% -6.38%
50.55 1.35 2.74% -40.11%
152.28 -0.40 -0.26% 49.99%
56.99 -0.13 -0.23% -19.04%
91.87 0.54 0.59% -17.79%
163.11 1.32 0.82% 18.88%
131.22 -1.51 -1.14% 59.95%
97.05 0.66 0.68% 7.92%
122.88 2.08 1.72% 17.90%
65.04 1.93 3.06% -24.27%
74.54 0.89 1.21% -2.29%
58.66 0.62 1.07% 29.72%
63.98 2.96 4.85% -60.65%
76.28 0.89 1.18% -5.57%
139.92 2.88 2.10% -4.60%
36.31 0.71 1.99% 31.94%
114.26 0.04 0.04% 36.89%
225.33 1.41 0.63% -26.09%
26.67 0.16 0.60% -20.08%
59.47 0.48 0.81% 1.45%
121.30 0.31 0.26% 29.29%
65.26 2.01 3.18% 37.97%
172.68 -0.44 -0.25% -1.10%
50.28 0.87 1.76% 22.28%
97.09 0.17 0.18% 21.62%
25.32 0.95 3.90% -31.59%
311.02 2.03 0.66% 14.65%
80.17 3.76 4.92% -10.65%
33.22 1.65 5.23% -36.43%
116.82 0.97 0.84% 15.53%
125.25 2.95 2.41% -13.47%
49.36 0.48 0.98% 3.92%
44.90 0.22 0.49% -27.78%
23.69 1.08 4.78% -7.24%
10.51 0.14 1.35% -5.14%
92.44 0.96 1.05% -34.30%
27.09 1.44 5.61% -56.09%
15.05 0.40 2.73% -39.04%
118.79 1.69 1.44% -11.86%
148.58 5.29 3.69% -1.14%
105.18 1.79 1.73% -8.61%
100.37 5.16 5.42% -41.76%
95.15 0.29 0.31% -4.22%
87.39 2.33 2.74% -33.85%
26.66 -0.20 -0.74% -17.49%
26.66 -0.20 -0.74% -17.49%
20.30 0.22 1.10% -11.12%
44.20 0.33 0.75% -16.11%
34.54 1.43 4.32% -17.72%
12.97 0.08 0.62% 16.43%
61.98 1.11 1.82% 1.64%
77.58 0.57 0.74% 4.68%
40.45 1.65 4.25% -26.76%
47.38 0.60 1.28% -1.99%
138.42 0.72 0.52% 24.19%
42.31 -0.01 -0.02% -22.57%
143.74 0.90 0.63% 18.21%
16.71 0.43 2.64% -67.64%
37.41 1.60 4.47% -35.19%
48.38 1.93 4.16% -40.29%
18.39 1.00 5.75% -33.87%
100.19 2.30 2.35% 19.29%
88.19 1.96 2.27% -0.68%
26.72 0.57 2.18% -62.36%
53.82 2.16 4.18% -35.92%
188.75 0.12 0.06% -12.87%
28.31 0.45 1.62% -77.74%
66.51 -0.01 -0.02% -18.80%
49.80 0.11 0.22% 27.89%
210.15 3.44 1.66% -6.60%
9.91 0.28 2.91% -19.17%
35.86 1.53 4.46% -47.73%
85.58 1.13 1.34% -18.35%
118.92 0.43 0.36% -12.07%
78.57 -0.28 -0.36% -7.34%
101.47 -1.61 -1.56% 6.80%
20.23 0.98 5.09% -37.52%
18.08 0.83 4.78% -39.37%
11.55 0.52 4.71% -34.34%
81.19 1.45 1.82% 42.56%
82.21 1.34 1.66% -2.72%
16.16 1.58 10.84% -65.58%
42.94 0.64 1.51% -29.40%
41.89 2.03 5.09% -28.63%
22.93 0.83 3.76% -57.04%
10.29 0.46 4.68% -31.31%
101.51 0.98 0.97% -8.35%
74.18 2.68 3.75% -32.34%
83.54 1.98 2.43% -38.00%
72.09 0.75 1.05% -42.52%
41.98 0.71 1.72% -26.47%
111.04 0.43 0.39% -2.13%
21.10 0.83 4.09% -40.04%
23.57 0.62 2.70% -19.88%
16.10 0.22 1.39% -15.13%
142.52 -2.29 -1.58% -2.44%
63.01 3.05 5.09% -5.06%
74.13 3.00 4.22% -46.19%
70.48 3.18 4.73% -34.63%
51.44 2.30 4.68% 12.71%
12.06 0.28 2.38% -48.59%
34.50 1.68 5.12% -37.48%
8.51 0.45 5.58% -37.79%
14.36 0.44 3.16% -16.27%
34.66 1.41 4.24% -35.46%
32.96 0.65 2.01% -7.52%
147.83 4.17 2.90% 9.72%
89.76 1.15 1.30% -32.89%
78.26 2.01 2.64% -16.54%
70.19 1.88 2.75% -9.71%
19.27 0.32 1.69% -33.53%
21.33 0.60 2.89% 2.70%
72.32 2.13 3.03% -21.61%
72.32 2.13 3.03% -21.61%
17.60 0.57 3.35% -25.14%
51.77 4.65 9.87% -54.12%
57.16 1.08 1.93% -19.89%
22.62 -0.12 -0.53% -16.47%
35.01 1.13 3.34% 5.64%
10.84 0.33 3.14% -40.21%
55.17 0.91 1.68% 7.13%
36.00 1.08 3.09% -45.05%
135.64 2.47 1.85% -5.74%
131.90 3.01 2.34% -16.71%
16.97 0.58 3.54% -28.43%
26.74 0.56 2.14% -12.07%
40.30 0.36 0.90% -25.63%
9.09 0.50 5.82% -48.76%
100.37 2.81 2.88% -10.56%
35.51 1.11 3.23% -10.60%
34.78 2.07 6.33% -47.63%
11.96 0.23 1.96% -10.48%
31.06 0.93 3.09% -41.87%
70.47 -2.65 -3.62% -52.89%
28.12 1.22 4.54% -41.27%
38.45 0.15 0.39% 1.05%
37.19 0.43 1.17% -27.97%
68.98 1.51 2.24% -38.72%
50.68 1.41 2.86% -13.77%
15.77 0.01 0.06% 5.77%
32.21 1.77 5.81% -29.01%
11.13 0.73 7.02% -32.99%
14.63 0.23 1.60% -37.51%
36.80 0.64 1.77% -2.98%
11.23 0.40 3.69% -47.77%
57.49 0.29 0.51% -12.89%
5.35 0.08 1.52% -60.31%
10.19 0.39 3.98% -63.15%
49.79 0 0% 28.66%
12.61 -0.36 -2.72% -54.10%
35.77 2.37 7.10% -49.89%
54.37 1.93 3.68% 17.91%
33.83 1.37 4.22% -20.66%
8.97 0.17 1.93% -59.81%
12.10 0.26 2.20% -34.13%
15.49 0.33 2.18% -72.81%
12.30 0.62 5.31% -47.37%
8.63 0.34 4.10% -64.49%
11.94 0.76 6.80% -64.47%
12.62 0.28 2.27% -58.96%
34.90 1.39 4.15% -9.73%
15.49 0.86 5.88% -55.76%
10.53 0.49 4.88% -47.66%
48.11 2.14 4.66% -41.16%
13.02 -0.15 -1.14% -16.65%
27.81 0.51 1.87% -47.59%
11.43 0.66 6.13% -31.23%
7.06 0.25 3.67% -72.05%
41.74 1.06 2.61% 0.82%
15.93 0.41 2.64% -40.34%
44.37 1.86 4.38% -50.96%
26.40 0.65 2.52% -27.45%
13.96 0.81 6.16% -50.07%
72.16 3.07 4.44% -18.93%
10.48 0.35 3.46% -12.67%
16.45 0.97 6.27% -49.72%
15.76 0.47 3.07% -49.41%
11.65 -0.12 -1.02% -38.39%
21.09 0.48 2.33% -57.19%
19.66 -0.06 -0.30% -45.77%
19.61 0.23 1.19% -57.15%
25.44 0.82 3.33% -52.34%
41.52 1.62 4.06% -72.32%
15.35 0.46 3.09% -58.45%
8.43 -0.08 -0.94% 15.16%
17.78 0.97 5.77% -8.49%
38.97 1.39 3.70% -31.27%
18.68 1.22 6.99% -63.58%
12.98 0.76 6.22% -44.70%
16.50 -0.27 -1.58% -29.96%
23.10 0.36 1.56% 7.17%
6.77 0.14 2.11% -69.28%
2.69 0.08 3.07% 2.28%
2.09 0.02 0.97% -46.13%
6.72 0.20 3.07% 11.81%
9.26 0.71 8.30% -38.55%
11.41 0.89 8.46% -50.76%
6.93 0.46 7.11% -48.28%
11.58 0.35 3.12% -65.04%
8.63 -0.09 -1.03% -48.93%
8.46 0.60 7.63% -74.89%
14.40 0.52 3.75% -17.62%
3.44 0.08 2.38% -12.91%
9.67 0.52 5.68% -60.53%
14.51 0.44 3.13% -43.80%
8.20 0.34 4.26% -22.32%
1.88 -0.02 -1.05% -70.30%
2.53 0.13 5.42% -38.74%
4.34 0.13 3.09% -8.63%
2.53 0.19 8.12% -69.95%
1.22 0.08 7.02% -81.95%
4.00 0.17 4.44% -64.63%
134.25 0.30 0.22% -0.08%
1.21 0.03 2.54% -85.23%
0.60 0.04 7.28% -92.90%
0.29 -0.01 -2.03% -84.90%
120.67 -3.54 -2.84% 234.45%
Ár Nap Év
Dow Jones 26145 369.21 1.44% -4.44%
S&P MidCap 400 1772 24.37 1.39% -9.14%
NASDAQ 100 10915 81.74 0.76% 37.00%
Russell 2000 1422 23.76 1.70% -8.91%
S&P 500 3197 32.99 1.05% 6.06%
S&P VIX 27 0.60 0.60% 15.21%