S&P 500

SPX

3120

Napi Változás:

1.03 0.03%

Éves Változás:

17.76%

Ár Nap Év
266.29 -0.81 -0.30% 50.71%
1,752.69 0.16 0.01% 17.11%
150.39 0.05 0.03% 47.95%
1,315.46 -5.24 -0.40% 28.03%
328,601.00 -624.00 -0.19% 3.89%
199.32 1.92 0.97% 50.42%
130.58 -0.04 -0.03% 21.14%
134.82 -0.01 -0.01% -5.09%
67.80 -0.72 -1.06% -11.97%
182.67 3.01 1.68% 37.19%
32.94 -0.02 -0.06% 19.92%
119.89 -0.36 -0.30% 27.45%
37.66 0.44 1.18% -12.80%
54.03 0.03 0.05% 2.49%
274.30 1.37 0.50% 4.87%
225.86 -12.99 -5.44% 33.25%
116.42 -2.14 -1.80% 0.25%
285.31 4.64 1.65% 52.51%
45.47 0.32 0.71% 2.27%
59.50 0.06 0.10% -0.07%
58.35 0.10 0.17% 23.19%
367.00 -2.46 -0.67% 15.52%
121.42 -0.47 -0.39% 31.85%
56.25 0.08 0.14% 16.39%
53.08 0.05 0.09% 8.88%
84.65 0.52 0.62% 13.02%
74.82 0.42 0.56% 19.64%
148.38 0.73 0.49% 32.83%
207.89 -4.39 -2.07% 39.38%
44.81 0.20 0.45% 21.67%
302.60 0.03 0.01% 13.40%
134.33 0.78 0.58% 12.90%
89.02 0.39 0.44% -0.44%
93.52 -0.66 -0.70% 29.03%
134.52 0.21 0.16% 13.34%
224.50 3.83 1.74% 14.36%
111.07 -0.18 -0.16% 19.48%
300.55 3.39 1.14% 36.78%
193.44 -0.84 -0.43% 5.18%
84.13 0.03 0.04% 21.81%
83.46 -1.34 -1.58% -0.61%
170.68 0.14 0.08% -14.92%
180.12 0.32 0.18% 25.01%
177.26 1.01 0.57% 25.17%
198.34 0.32 0.16% 24.85%
46.93 -1.42 -2.93% -15.68%
115.10 1.03 0.90% 2.54%
148.53 -0.58 -0.39% 17.68%
11.50 0.06 0.52% 49.35%
87.96 -2.52 -2.79% 58.97%
317.70 6.63 2.13% 39.69%
302.24 -2.30 -0.76% 37.76%
117.84 -0.05 -0.04% 21.75%
56.48 -1.17 -2.03% 5.51%
120.53 -2.24 -1.82% 11.03%
306.42 5.43 1.80% 31.23%
390.81 -1.95 -0.50% 32.76%
65.00 0.71 1.10% -3.89%
120.00 0.34 0.28% 12.99%
113.40 -1.62 -1.41% 28.25%
143.23 -0.36 -0.25% 17.13%
57.17 0.47 0.83% -10.50%
59.46 -0.10 -0.17% 9.87%
220.04 0.31 0.14% 14.85%
34.27 -0.39 -1.12% -26.97%
49.33 0.30 0.61% 12.78%
36.26 1.07 3.04% -25.47%
75.35 0.25 0.33% -0.32%
232.66 0.50 0.22% 30.09%
83.66 -0.36 -0.43% 25.18%
492.80 1.06 0.22% 22.29%
143.60 3.37 2.40% 40.72%
70.40 -0.86 -1.21% -31.24%
61.45 -0.49 -0.79% -22.40%
285.43 2.81 0.99% -10.80%
292.72 -1.36 -0.46% 5.34%
245.78 2.27 0.93% 2.66%
44.44 0.26 0.59% -0.98%
60.74 1.19 1.99% 29.72%
171.17 0.44 0.26% 21.81%
577.80 8.71 1.53% 19.00%
207.06 2.02 0.99% 24.77%
151.75 0.04 0.03% 14.28%
215.35 1.02 0.48% 34.04%
71.00 -0.02 -0.03% 2.45%
52.71 -0.37 -0.70% 20.65%
155.52 -2.03 -1.29% -29.82%
38.15 -1.15 -2.93% -47.14%
108.13 -1.19 -1.09% 61.94%
152.83 0.01 0.01% 14.94%
184.95 -1.63 -0.87% 5.09%
67.16 0.03 0.04% 7.68%
206.18 0.85 0.41% 7.25%
218.16 -1.13 -0.52% 26.58%
272.26 3.86 1.44% 39.47%
87.03 -1.62 -1.83% -1.74%
353.22 -3.48 -0.98% 31.88%
150.86 -2.85 -1.85% -17.68%
42.63 0.34 0.80% 25.20%
117.42 -0.94 -0.79% 23.72%
48.69 -0.04 -0.08% -1.46%
196.10 3.21 1.66% 37.98%
46.58 -1.24 -2.59% 33.85%
192.61 -0.76 -0.39% 15.88%
97.60 -3.46 -3.42% 24.05%
200.02 1.64 0.83% -3.82%
173.65 -1.26 -0.72% 25.15%
73.28 0.21 0.29% 9.08%
52.20 -0.74 -1.37% 21.25%
174.46 -1.38 -0.78% 33.52%
49.15 0.03 0.06% 14.33%
36.38 -0.24 -0.66% 3.68%
134.32 -1.62 -1.19% 22.47%
97.07 -0.13 -0.13% 12.80%
138.81 2.03 1.48% 3.01%
336.13 1.59 0.48% 10.17%
110.87 -1.09 -0.97% 60.63%
189.43 -1.83 -0.96% 21.32%
82.42 -0.16 -0.19% 10.26%
215.00 5.00 2.38% 34.63%
135.47 -0.21 -0.15% 17.25%
63.92 0.29 0.46% -5.56%
120.33 0.31 0.26% 34.51%
62.18 -0.29 -0.46% 33.23%
93.98 1.16 1.25% 18.47%
583.58 -1.86 -0.32% 42.26%
93.48 0.34 0.37% 2.60%
107.20 0.96 0.90% 24.10%
91.03 1.14 1.27% 35.99%
344.46 4.27 1.26% 2.12%
71.58 0.35 0.49% 12.37%
81.84 0.72 0.89% 27.48%
180.43 5.98 3.42% -5.43%
45.37 0.34 0.76% -1.55%
93.06 -1.85 -1.95% 1.76%
20.11 0.10 0.50% -11.25%
57.07 -0.01 -0.02% 2.94%
20.01 -0.13 -0.62% 17.98%
132.90 0.38 0.29% 18.87%
54.69 -0.32 -0.58% 7.40%
112.53 0.13 0.11% 22.99%
61.85 -2.69 -4.17% -2.97%
60.94 -1.41 -2.26% 70.56%
80.26 -0.42 -0.52% 23.25%
90.21 -0.52 -0.57% 23.58%
199.62 1.91 0.97% 23.44%
8.90 -0.05 -0.56% -2.10%
241.31 0.12 0.05% 53.16%
112.42 0.23 0.21% 36.17%
19.90 -0.26 -1.29% -37.72%
54.02 -0.32 -0.59% 21.94%
137.66 0.62 0.45% 34.22%
86.29 -0.95 -1.09% 9.90%
243.56 1.18 0.49% 62.71%
57.55 -0.23 -0.40% 10.16%
213.74 0.20 0.09% 2.35%
135.46 1.17 0.87% 5.41%
110.82 -0.53 -0.48% 25.77%
90.18 0.03 0.04% 15.74%
111.68 -0.30 -0.26% 25.58%
96.69 -0.70 -0.72% 16.40%
164.53 2.09 1.29% 34.26%
564.96 6.75 1.21% 45.95%
224.00 2.62 1.18% 53.46%
42.91 0.38 0.88% 28.69%
116.04 1.54 1.35% 52.37%
73.43 0.03 0.04% 3.13%
22.14 -0.16 -0.72% -10.26%
35.06 -0.04 -0.11% 24.46%
92.65 0.20 0.22% 24.50%
58.56 -0.47 -0.80% 5.06%
349.96 8.32 2.44% 22.71%
146.80 -0.45 -0.30% 28.77%
129.62 -3.58 -2.69% -15.84%
28.95 -0.07 -0.24% -6.17%
158.43 -1.55 -0.97% 50.48%
110.65 2.68 2.48% -5.24%
97.92 -0.37 -0.37% 12.11%
103.35 0.90 0.88% 22.80%
69.76 -1.03 -1.46% 15.57%
43.02 0.24 0.56% -5.76%
444.57 -5.32 -1.18% 32.33%
118.86 0.49 0.41% 10.67%
128.79 -0.14 -0.10% 20.53%
121.97 0.61 0.50% 28.97%
83.95 -0.20 -0.24% 22.99%
85.79 0.73 0.86% 27.18%
150.32 0.73 0.49% 22.61%
52.91 0.02 0.04% 19.69%
60.48 -0.52 -0.85% 13.08%
87.07 0.08 0.09% 25.15%
130.26 -0.06 -0.05% 27.96%
217.03 1.76 0.82% 16.35%
65.32 -0.11 -0.17% 5.83%
29.68 0.06 0.21% 11.79%
196.32 -0.25 -0.13% 19.21%
87.59 0.35 0.40% 14.24%
79.43 -0.60 -0.75% 32.28%
163.01 0.04 0.02% -3.18%
182.96 -0.50 -0.27% 27.68%
276.76 -5.94 -2.10% 93.02%
107.00 0.48 0.45% 11.87%
61.37 0.49 0.80% 18.47%
196.68 -0.99 -0.50% 15.80%
26.87 -0.14 -0.52% -8.98%
6.85 -0.24 -3.39% -71.83%
86.88 -0.59 -0.67% 11.17%
156.47 0.36 0.23% 25.94%
79.18 1.34 1.72% 17.25%
62.90 -0.59 -0.93% -4.68%
68.86 -0.64 -0.92% 30.44%
90.44 0.46 0.51% 53.78%
257.90 1.76 0.69% 44.91%
19.11 0.14 0.74% 7.06%
147.56 0.87 0.59% 39.01%
75.37 -1.92 -2.48% 18.60%
39.38 0.04 0.10% -20.86%
66.20 -0.59 -0.88% 20.63%
42.74 0.03 0.07% -4.93%
166.00 3.04 1.87% 33.76%
21.49 -0.47 -2.14% -21.83%
158.86 0.60 0.38% 29.98%
45.97 0.09 0.20% 0.72%
16.52 -0.06 -0.36% 4.39%
1,173.96 -13.69 -1.15% 48.02%
88.13 0.18 0.20% 22.00%
54.83 -0.63 -1.14% -9.63%
11.28 0.27 2.45% 3.58%
33.57 -0.09 -0.25% 9.55%
106.88 -2.18 -2.00% 31.05%
315.90 -1.59 -0.50% 4.41%
92.80 0.42 0.45% 10.04%
94.88 -0.26 -0.27% -15.05%
123.63 0.13 0.11% 4.30%
17.27 0.04 0.23% -49.09%
193.46 3.90 2.06% 29.46%
87.65 0.02 0.02% -1.37%
58.65 0.33 0.57% -5.98%
82.20 0.05 0.06% 18.04%
11.47 -0.32 -2.67% -28.07%
146.51 0.77 0.53% -8.71%
138.27 -0.43 -0.31% 10.19%
29.90 0.05 0.17% 11.07%
29.33 0.73 2.54% -17.66%
99.18 1.82 1.87% 39.22%
92.66 0.23 0.25% 26.78%
46.43 -0.34 -0.73% 22.28%
22.39 -0.59 -2.57% -35.44%
62.15 0.12 0.19% 40.14%
46.64 0.11 0.24% -14.75%
36.86 0.73 2.00% 190.01%
47.52 -1.99 -4.02% 4.03%
171.12 2.69 1.60% 6.48%
14.79 0.06 0.41% 1.44%
165.64 0.52 0.31% 12.90%
27.73 0 0% -13.00%
35.73 -0.13 -0.36% -35.49%
21.10 -0.52 -2.41% -35.18%
55.68 -0.33 -0.59% 5.26%
54.79 0.51 0.94% 12.95%
59.68 -0.36 -0.60% 39.50%
96.61 -0.86 -0.88% 37.33%
77.79 -0.48 -0.61% 22.25%
141.34 1.85 1.33% 40.04%
54.14 -0.49 -0.90% 55.13%
69.45 0.27 0.39% -12.03%
175.99 -1.01 -0.57% 86.71%
38.35 0.29 0.76% 14.04%
322.49 1.59 0.50% 24.82%
123.47 -1.11 -0.89% 23.22%
50.18 -0.07 -0.14% 5.71%
78.67 0.43 0.55% 2.64%
17.19 -0.03 -0.17% -9.76%
29.23 0.68 2.36% 8.91%
75.40 -0.33 -0.44% 9.28%
67.25 -0.34 -0.50% 37.13%
31.57 0.81 2.63% 7.04%
219.64 3.30 1.53% 11.93%
19.49 -0.43 -2.16% -20.38%
113.33 0.78 0.69% 6.72%
141.24 0.84 0.60% 37.47%
57.84 -0.19 -0.33% -5.51%
19.28 -0.24 -1.23% -16.60%
78.00 0.09 0.12% 14.34%
104.53 0.55 0.53% 10.38%
104.57 -0.82 -0.78% 5.00%
120.25 0.10 0.08% 19.11%
116.19 -0.70 -0.60% 34.56%
29.32 0.27 0.93% -11.79%
105.07 0.48 0.46% 20.19%
45.00 -0.14 -0.31% -10.48%
64.52 -0.57 -0.88% -8.04%
113.49 0.21 0.19% 1.95%
59.65 -0.44 -0.73% 39.96%
152.27 -1.00 -0.65% 38.55%
78.46 -0.81 -1.02% -1.94%
96.92 0.82 0.85% 50.43%
95.25 -0.11 -0.12% 1.33%
52.21 0.43 0.83% -19.55%
138.73 -3.11 -2.19% 11.30%
100.15 0.42 0.42% 64.37%
75.90 0.70 0.93% -13.81%
23.55 0.09 0.38% -23.64%
103.22 -1.26 -1.20% -46.39%
109.10 0.02 0.02% 28.55%
69.50 0.81 1.18% -17.81%
766.78 -4.53 -0.59% 66.05%
75.88 0.38 0.50% 4.80%
47.02 -11.38 -19.49% -29.07%
136.97 1.95 1.44% -0.94%
107.90 0.04 0.04% 34.99%
18.81 -0.14 -0.74% -45.79%
104.11 -1.22 -1.16% -7.27%
88.50 0.09 0.10% 32.72%
8.95 -0.71 -7.35% -46.44%
45.76 0.63 1.40% 5.00%
97.45 0.49 0.51% 24.00%
25.34 0.18 0.72% -9.06%
144.29 0.52 0.36% -13.53%
154.16 -0.50 -0.32% 59.45%
141.79 0.03 0.02% 8.94%
261.66 0.96 0.37% 40.20%
48.16 0.12 0.25% 18.68%
72.41 1.37 1.93% 23.36%
45.58 -0.13 -0.28% 48.69%
110.43 -2.93 -2.58% -3.85%
96.54 -1.26 -1.29% 10.04%
39.39 -0.39 -0.98% 3.17%
16.78 -0.52 -3.01% -31.93%
98.20 -1.61 -1.61% -12.64%
15.04 -1.84 -10.90% -52.96%
161.26 -0.65 -0.40% -0.40%
128.63 -0.25 -0.19% 12.22%
26.12 0.04 0.15% -5.23%
16.90 -0.27 -1.57% -33.21%
35.50 -2.37 -6.26% -32.14%
49.55 0.24 0.49% 3.63%
33.96 0.15 0.44% 4.24%
48.82 -0.15 -0.31% -19.21%
19.50 -0.08 -0.41% -9.78%
20.33 -0.14 -0.66% -19.26%
131.45 0.33 0.25% 42.48%
17.52 0.15 0.86% -11.87%
43.51 -0.25 -0.57% 13.87%
45.19 -1.36 -2.92% -45.67%
18.42 -0.01 -0.05% 23.62%
26.04 -0.21 -0.80% 1.90%
22.41 0.05 0.22% -2.88%
15.61 -0.10 -0.64% -19.47%
58.85 0.45 0.77% -2.49%
86.75 -0.05 -0.06% -0.94%
53.50 -0.31 -0.58% 20.12%
119.21 0.67 0.57% 34.29%
29.68 0.44 1.50% -14.84%
27.30 0.22 0.82% 47.20%
17.18 -0.68 -3.78% -39.57%
56.39 0.12 0.21% 52.74%
84.74 -1.20 -1.40% -8.34%
17.46 0.11 0.63% -57.83%
141.02 -2.14 -1.49% 18.72%
27.21 -0.75 -2.68% -43.98%
20.63 -0.13 -0.63% -36.87%
43.30 -0.07 -0.16% 4.64%
12.88 -0.01 -0.08% 2.26%
84.89 -0.14 -0.16% -20.34%
38.41 -0.43 -1.11% -36.83%
36.86 -0.69 -1.84% -8.03%
39.36 -0.13 -0.33% 53.33%
28.38 0.27 0.96% -51.68%
48.15 -0.24 -0.50% 3.57%
21.66 -0.12 -0.53% 40.25%
38.69 -0.61 -1.55% 52.99%
54.70 0.10 0.18% 19.20%
132.26 -0.42 -0.31% 36.30%
14.97 -0.47 -3.04% 1.39%
4.66 -0.16 -3.32% -48.05%
38.11 -0.21 -0.55% 3.90%
16.36 -0.04 -0.24% 3.02%
52.71 -0.86 -1.61% 39.44%
11.69 -0.04 -0.34% -9.20%
23.20 -0.54 -2.25% -24.81%
16.17 0.01 0.06% -27.84%
24.65 -0.21 -0.84% -11.11%
61.34 0.04 0.07% 36.80%
54.59 1.44 2.71% 29.76%
42.00 -0.06 -0.14% 21.28%
28.79 -1.37 -4.54% -21.36%
26.87 0.52 1.97% -24.86%
3.63 -0.16 -4.10% -77.43%
0.56 -0.09 -13.66% -82.63%
50.91 -0.94 -1.81% -1.74%
52.15 -0.57 -1.08% 42.76%
14.29 0.06 0.42% 33.18%
23.08 -0.50 -2.12% -8.34%
4.45 -0.01 -0.11% -64.49%
9.09 0.17 1.85% -48.73%
1.90 -0.08 -3.81% -62.55%
7.81 -0.37 -4.52% -43.22%
11.74 0.20 1.73% -30.33%
31.80 1.00 3.25% 45.67%
3.07 -0.16 -4.81% -65.77%
38.92 0.32 0.83% 37.55%
12.99 -0.97 -6.95% 4.88%
2.92 0.11 3.74% -89.58%
5.35 -0.09 -1.65% -56.99%
19.04 0.24 1.28% -24.49%
3.99 0.06 1.53% -7.21%
1.05 -0.06 -5.41% -74.70%
5.50 -0.12 -2.14% -55.27%
4.35 -0.38 -7.94% -45.00%
7.31 0 0% -61.12%
9.67 -0.01 -0.10% -0.41%
0.61 -0.08 -12.13% -83.19%
39.63 0.13 0.33% 32.50%
162.77 -0.44 -0.27% 34.59%
44.70 -0.15 -0.33% -24.26%
64.57 -0.14 -0.22% 37.79%
15.22 0.25 1.67% -19.98%
67.61 -0.79 -1.16% 20.31%
61.19 0.29 0.48% 18.47%
93.70 -0.63 -0.67% 28.44%
89.55 -1.40 -1.54% 11.88%
Ár Nap Év
S&P MidCap 400 2001 0 0% 10.70%
NASDAQ 100 8336 16.39 0.20% 26.79%
Dow Jones 27918 -94.27 -0.34% 14.12%
Russell 2000 1598 5.95 0.37% 7.39%
S&P VIX 12 0.40 0.40% -9.62%
S&P 500 3120 1.03 0.03% 17.76%