S&P 500

SPX

2826

Napi Változás:

3.82 0.14%

Éves Változás:

5.06%


Ár Nap Év
178.97 -0.69 -0.38% -4.77%
1,823.28 7.80 0.43% 13.26%
126.24 0.06 0.05% 28.46%
1,133.47 -7.30 -0.64% 5.43%
303,000.00 -1,115.00 -0.37% 6.04%
181.06 0.19 0.11% -2.06%
109.71 1.07 0.98% -0.85%
138.85 -0.94 -0.67% 14.30%
74.10 0.31 0.42% -5.87%
162.64 1.13 0.70% 23.95%
28.18 0.42 1.51% -3.26%
102.67 0.81 0.80% 24.47%
41.95 0.03 0.07% 17.64%
46.17 0.61 1.34% -15.67%
247.63 1.13 0.46% 1.07%
32.27 0.13 0.40% -0.74%
193.59 1.59 0.83% 3.55%
118.71 0.84 0.71% -2.74%
251.48 1.75 0.70% 31.46%
54.37 0.18 0.33% 25.70%
59.32 0.45 0.76% 22.28%
44.57 0.04 0.09% -19.61%
354.90 4.35 1.24% 0.69%
106.69 -0.07 -0.07% 43.57%
52.77 -0.31 -0.58% 14.07%
49.61 -0.24 -0.48% 17.07%
81.17 0.15 0.19% 37.37%
64.39 0.49 0.77% -5.93%
132.79 0.06 0.05% 29.96%
145.15 -2.17 -1.47% -41.74%
42.67 -0.06 -0.14% 34.44%
354.39 2.18 0.62% 0.91%
129.16 0.08 0.06% 31.82%
80.06 -1.09 -1.34% -19.51%
82.16 -0.48 -0.58% 13.64%
132.28 -0.11 -0.08% -7.91%
171.28 -0.83 -0.48% -3.89%
93.03 1.39 1.52% 7.79%
274.77 0.52 0.19% 13.35%
197.77 -1.20 -0.60% 21.16%
76.98 1.35 1.79% 25.66%
84.64 -1.60 -1.86% 5.34%
166.09 0.22 0.13% -16.58%
166.68 0.24 0.14% 10.58%
172.17 -0.48 -0.28% 18.73%
154.51 0.80 0.52% 20.69%
178.81 0.54 0.30% 16.52%
52.40 -0.41 -0.78% -5.82%
116.79 -0.02 -0.02% 41.10%
131.40 0.95 0.73% 3.40%
9.45 -0.11 -1.15% -35.41%
66.21 -2.05 -3.00% 10.44%
255.94 -4.15 -1.60% 2.34%
247.30 -1.23 -0.49% 24.76%
105.06 -0.77 -0.73% -5.87%
46.81 -0.49 -1.04% -11.37%
95.85 -0.32 -0.33% -17.00%
271.80 0.78 0.29% 27.26%
338.78 -1.29 -0.38% 5.61%
66.89 -0.28 -0.42% -0.64%
119.51 1.08 0.91% 22.25%
95.37 0.57 0.60% -1.37%
122.90 0.64 0.52% -20.07%
59.88 0.38 0.64% -8.58%
51.33 0.16 0.31% 1.56%
193.00 1.03 0.54% -17.91%
37.00 -0.49 -1.31% -46.06%
42.96 0.25 0.59% -18.97%
36.92 0.01 0.03% -5.30%
53.07 0.28 0.53% -19.75%
203.37 -0.16 -0.08% 25.20%
76.15 -0.26 -0.34% 31.44%
435.76 1.87 0.43% -19.24%
132.04 0.41 0.31% 29.24%
87.16 -1.69 -1.90% -26.04%
51.77 0.16 0.31% -18.51%
227.06 -2.05 -0.89% -20.65%
277.25 -0.47 -0.17% 20.92%
235.19 1.19 0.51% 5.06%
43.25 0.71 1.67% -24.59%
51.62 -0.54 -1.04% -41.40%
161.85 0.72 0.45% 23.81%
476.53 2.75 0.58% 4.41%
184.77 0.27 0.15% 6.34%
131.97 2.00 1.54% -10.93%
203.00 0.08 0.04% 48.90%
74.90 -0.48 -0.64% 15.69%
52.13 0.09 0.17% 31.71%
159.93 -0.66 -0.41% -36.42%
53.47 0.56 1.06% -35.13%
95.24 -0.39 -0.41% 21.16%
148.17 1.10 0.75% 14.03%
164.03 0.45 0.28% -21.24%
71.20 -0.55 -0.77% 11.63%
187.92 1.12 0.60% 17.69%
180.00 0.29 0.16% -14.81%
257.48 16.17 6.70% 30.63%
88.81 -0.09 -0.10% 17.13%
312.07 0.98 0.32% -4.42%
171.33 -0.15 -0.09% 7.41%
38.47 0.68 1.80% 27.34%
82.94 0.67 0.81% -29.01%
45.16 -0.08 -0.18% -20.78%
165.16 -0.37 -0.22% 9.44%
34.00 0.18 0.53% -44.58%
199.27 -0.68 -0.34% 30.23%
76.22 0.81 1.07% -35.79%
149.48 -0.53 -0.35% -13.33%
138.95 2.48 1.82% -12.69%
62.53 -0.15 -0.24% -13.81%
52.76 0.56 1.07% 1.10%
145.72 -0.57 -0.39% -1.16%
47.83 0.58 1.23% 0.30%
35.12 -0.01 -0.03% -8.31%
127.83 0.14 0.11% 23.57%
51.61 -0.01 -0.02% -17.44%
90.78 1.53 1.71% -0.95%
123.84 -2.87 -2.27% 19.42%
263.33 3.83 1.48% -10.57%
81.57 2.17 2.73% 14.56%
182.48 0 0% 26.04%
77.72 -0.33 -0.42% 21.07%
171.77 -1.24 -0.72% 9.04%
125.00 1.09 0.88% -9.35%
61.87 0.79 1.29% -18.39%
102.40 -0.49 -0.48% 23.58%
54.35 0.01 0.02% 22.11%
81.83 0.58 0.71% 15.42%
430.72 0.15 0.03% 9.82%
97.75 0.64 0.66% -2.29%
95.38 -0.81 -0.84% 17.30%
75.41 -1.02 -1.33% 17.08%
312.56 -2.70 -0.86% 6.45%
80.22 0.51 0.64% 28.64%
75.10 0.07 0.09% 3.44%
198.68 -7.53 -3.65% -8.34%
49.56 -0.10 -0.20% 21.87%
77.93 -0.72 -0.92% -31.50%
20.03 0.84 4.38% -8.56%
54.12 0.12 0.22% -3.18%
20.06 0.10 0.50% 26.16%
130.63 -0.28 -0.21% 23.82%
48.33 0.22 0.46% -11.89%
108.43 -1.16 -1.06% 30.64%
50.29 0.15 0.30% -34.68%
39.50 -0.44 -1.10% -22.35%
75.05 0.37 0.50% 15.46%
77.39 0.36 0.47% -1.20%
177.79 -0.46 -0.26% 24.95%
9.83 -0.02 -0.20% -14.62%
204.49 0.28 0.14% 26.38%
92.78 -1.73 -1.83% 19.87%
22.97 -0.54 -2.30% -54.24%
52.01 0.49 0.95% 16.67%
118.74 -1.67 -1.39% 14.75%
84.04 -0.05 -0.06% 2.81%
169.38 -0.59 -0.35% 24.53%
51.15 0.19 0.37% -3.25%
236.23 1.80 0.77% 13.31%
147.94 1.00 0.68% 12.84%
96.37 0.39 0.41% 2.31%
88.29 0.11 0.12% 30.86%
98.42 -0.31 -0.31% 3.09%
92.31 0.20 0.22% -30.01%
71.99 -0.30 -0.42% 6.40%
161.22 -8.32 -4.91% 21.35%
496.52 0.26 0.05% 27.95%
185.10 0.50 0.27% 6.33%
38.51 -0.25 -0.65% 11.17%
86.90 -0.30 -0.34% 21.06%
58.97 0.33 0.56% -41.36%
26.99 -0.02 -0.07% 0%
36.13 0.18 0.50% -4.87%
86.67 -0.06 -0.07% -7.95%
63.42 0.19 0.30% 27.71%
348.07 -4.76 -1.35% 24.56%
134.35 -1.53 -1.13% 27.72%
147.00 1.42 0.98% -22.91%
29.70 0.07 0.24% 9.74%
121.96 1.32 1.09% 26.27%
127.15 1.82 1.45% 7.96%
100.99 -0.40 -0.39% 21.71%
89.51 0.02 0.02% 2.90%
65.66 0.33 0.51% -0.38%
39.16 -0.05 -0.13% -10.53%
366.85 0.71 0.19% 36.73%
123.68 -0.74 -0.59% 12.64%
107.75 0.93 0.87% 4.22%
103.75 0.96 0.93% -14.48%
76.90 0.35 0.46% 1.14%
86.17 0.11 0.13% 30.70%
129.92 0.83 0.64% -10.93%
52.81 -0.62 -1.16% 23.81%
61.16 -0.22 -0.36% 16.67%
77.19 0.08 0.10% 24.95%
120.19 -0.57 -0.47% 33.83%
205.28 1.54 0.76% 27.16%
56.56 -0.53 -0.93% -13.30%
23.01 0.10 0.44% -37.74%
158.30 -0.32 -0.20% -10.62%
84.56 -0.25 -0.29% 24.87%
67.56 0.50 0.75% 4.49%
52.13 -0.13 -0.25% -8.17%
164.92 2.17 1.33% -7.93%
185.69 -0.32 -0.17% 12.51%
159.92 0.67 0.42% 9.10%
181.90 -3.55 -1.91% -9.80%
91.34 1.21 1.34% -14.35%
58.99 -0.10 -0.17% 30.48%
154.78 -0.36 -0.23% -13.06%
23.72 0.19 0.81% -3.68%
18.83 -0.16 -0.84% -57.84%
88.14 -0.24 -0.27% 16.07%
132.80 0.93 0.71% -9.43%
68.36 0.66 0.97% 10.53%
10.11 0.45 4.66% -44.39%
61.99 0.33 0.54% -7.71%
60.89 -0.81 -1.31% -3.36%
81.46 -0.25 -0.31% 15.71%
222.50 -1.70 -0.76% 22.94%
16.63 0.11 0.67% -16.97%
130.19 -0.03 -0.02% 41.48%
65.94 0.12 0.18% -3.68%
47.48 -0.43 -0.90% -5.55%
70.59 0.65 0.93% 17.77%
59.47 0.46 0.78% 0.51%
40.27 1.14 2.91% 12.24%
150.63 0.15 0.10% 36.24%
26.99 -0.18 -0.66% -33.56%
146.39 2.03 1.41% 5.19%
42.77 -0.60 -1.38% -21.00%
14.19 0.12 0.85% -25.36%
1,052.19 17.37 1.68% 67.21%
82.41 0.18 0.22% 31.77%
51.16 -0.23 -0.45% -20.03%
10.08 0.13 1.31% -41.04%
30.80 0.44 1.45% 12.20%
98.42 0.96 0.99% 3.33%
258.56 -2.36 -0.90% -16.54%
101.21 -1.09 -1.07% 45.07%
115.92 -0.52 -0.45% -1.66%
128.79 -0.54 -0.42% 26.05%
18.98 -0.19 -0.99% -51.82%
194.73 0.10 0.05% 51.52%
80.68 0.24 0.30% -2.29%
187.08 -1.46 -0.77% 22.29%
65.94 0.35 0.53% 22.98%
74.88 0.04 0.05% 33.10%
14.43 -0.13 -0.89% -30.39%
149.63 -1.25 -0.83% 20.52%
132.02 0.44 0.33% 10.52%
27.23 0.21 0.78% -13.20%
29.17 -0.33 -1.12% -33.08%
84.49 -0.38 -0.45% 12.46%
80.42 -1.17 -1.43% -16.12%
42.86 -0.29 -0.67% 25.60%
27.33 -0.33 -1.19% -30.42%
113.45 13.83 13.88% 31.75%
53.24 -0.08 -0.15% 0.57%
47.56 0.13 0.27% -28.55%
29.99 4.38 17.09% 155.45%
40.98 -0.51 -1.23% -52.54%
166.80 0.56 0.34% -8.43%
13.21 0.15 1.15% -12.57%
155.19 -1.08 -0.69% 49.99%
33.28 0.12 0.36% -2.19%
30.86 -0.48 -1.53% -41.18%
22.39 0.28 1.27% -45.73%
242.15 -1.63 -0.67% 22.28%
45.95 0.04 0.09% -11.19%
54.22 0.63 1.18% -6.91%
51.91 0.83 1.62% -2.79%
69.53 1.07 1.56% -30.71%
70.53 -0.05 -0.07% 33.45%
121.72 0.66 0.55% 5.64%
44.63 1.01 2.32% 4.54%
72.42 0.77 1.07% -25.92%
103.81 -0.72 -0.69% -9.20%
31.92 0.28 0.89% -19.13%
290.97 1.56 0.54% 24.24%
93.65 -1.73 -1.81% -27.51%
52.22 0.35 0.67% 4.97%
78.81 -0.38 -0.48% 9.50%
19.26 0.12 0.63% -10.73%
25.51 0.03 0.12% 21.80%
75.38 -0.33 -0.44% 28.13%
61.35 0.30 0.49% 59.93%
27.14 -0.10 -0.37% 21.49%
206.25 1.20 0.59% 8.18%
21.70 -0.07 -0.32% -38.61%
94.65 -0.54 -0.57% -11.22%
126.25 1.22 0.98% -0.86%
63.49 1.17 1.88% -7.83%
22.01 -0.13 -0.59% -28.25%
73.93 -0.14 -0.19% 3.55%
98.04 0.40 0.41% -7.40%
98.59 0.35 0.36% 7.74%
114.20 0.34 0.30% -41.20%
98.99 -0.36 -0.36% 24.19%
28.83 -0.06 -0.21% -22.95%
90.03 0.01 0.01% -2.97%
46.85 0.41 0.88% -26.98%
67.68 0.49 0.73% -0.06%
120.13 -0.63 -0.52% 36.60%
43.19 -0.55 -1.26% -24.82%
118.54 0.05 0.04% -26.80%
68.78 0.35 0.51% -35.31%
77.65 0.35 0.45% 28.16%
57.24 -0.11 -0.19% 25.47%
98.32 0.39 0.40% 12.16%
58.72 -0.70 -1.18% -4.44%
145.90 4.19 2.96% -31.64%
76.48 -0.30 -0.39% 13.67%
79.72 -1.02 -1.26% -9.70%
28.06 -0.26 -0.92% 2.14%
19.85 -0.12 -0.60% -5.72%
143.34 1.41 0.99% -32.75%
90.90 -0.17 -0.19% 14.85%
67.02 -0.65 -0.96% -4.87%
662.56 -4.56 -0.68% 54.54%
71.71 0.03 0.04% -2.83%
51.12 -0.03 -0.06% -21.70%
134.71 -0.83 -0.61% 7.42%
99.69 0.47 0.47% 45.60%
21.60 -0.02 -0.09% -22.91%
126.69 -0.45 -0.35% 15.44%
77.89 0.13 0.17% 1.84%
19.43 -0.14 -0.72% -61.35%
40.80 0.30 0.74% -2.22%
31.83 0.04 0.13% 35.19%
70.92 -0.44 -0.62% -20.96%
29.39 -0.03 -0.10% 13.69%
136.94 -0.46 -0.33% -21.71%
120.85 -0.04 -0.03% 7.78%
123.09 0.13 0.11% 5.41%
212.12 -0.61 -0.29% -2.64%
37.53 -0.58 -1.52% 9.48%
47.56 -0.59 -1.23% -29.98%
37.28 0.38 1.03% -1.66%
109.24 0 0% -20.47%
101.14 -0.89 -0.87% 37.81%
75.85 0.65 0.86% 19.75%
35.53 0 0% 4.55%
21.46 0.20 0.94% -23.74%
106.96 -0.33 -0.31% -32.22%
86.36 0.23 0.27% 10.31%
21.01 -0.26 -1.22% -38.42%
158.30 0.98 0.62% 4.68%
128.07 0.87 0.68% 8.06%
25.19 0.04 0.16% -7.53%
25.70 0.09 0.35% 14.07%
33.50 -0.31 -0.92% -31.53%
45.34 0.41 0.91% -20.65%
31.31 -0.42 -1.32% -5.06%
47.35 -0.42 -0.88% -37.07%
15.02 -0.57 -3.62% -44.47%
87.19 0.53 0.61% 1.69%
23.00 -0.41 -1.75% -23.33%
101.26 1.57 1.57% -6.72%
20.42 0.20 0.99% -27.77%
35.64 0.17 0.48% -26.49%
64.00 -0.08 -0.12% -30.52%
16.50 -0.29 -1.73% 32.85%
28.51 0.05 0.18% 13.47%
22.10 -0.15 -0.67% -4.00%
20.91 0.06 0.29% 10.61%
56.31 0.11 0.20% -11.49%
96.67 -0.65 -0.67% 23.29%
49.35 0.18 0.37% -8.34%
99.28 0.18 0.18% 26.76%
33.99 0.71 2.13% -12.30%
19.36 -0.11 -0.57% -3.17%
24.84 0.58 2.39% -29.77%
53.75 0.01 0.02% 15.37%
88.61 1.21 1.38% -7.55%
29.04 0.19 0.66% -40.21%
124.89 -1.16 -0.92% -17.37%
40.41 0.14 0.35% -26.19%
23.01 -0.23 -0.99% -51.35%
36.25 0.65 1.83% -19.50%
11.78 -0.01 -0.08% -24.41%
88.40 0.17 0.19% -45.90%
50.47 -0.76 -1.48% -24.19%
34.50 0.24 0.70% -18.48%
32.12 0.53 1.68% 5.35%
45.24 -0.31 -0.68% -8.62%
48.64 -0.05 -0.10% 14.99%
18.18 0.17 0.94% 21.20%
31.91 0.03 0.09% 14.35%
51.04 0.05 0.10% 28.31%
100.85 0.64 0.64% 5.86%
15.78 -0.11 -0.69% -13.34%
6.75 -0.10 -1.46% -44.99%
41.70 0.31 0.75% -8.93%
16.05 0.16 1.01% -14.49%
37.19 0.32 0.87% -10.64%
10.94 -0.03 -0.27% -28.17%
25.61 0.23 0.91% -12.61%
14.64 0.06 0.41% -41.86%
27.54 0.32 1.18% -1.43%
46.63 -0.10 -0.21% -26.36%
57.31 -0.02 -0.03% -15.99%
35.14 0.29 0.83% -1.26%
24.43 0.59 2.47% -42.10%
34.41 -0.27 -0.78% -11.25%
7.96 0.19 2.45% -47.68%
2.01 -0.05 -2.43% -52.93%
53.83 -0.58 -1.07% -22.18%
39.70 0.61 1.56% -14.00%
8.63 -0.22 -2.49% 35.05%
13.22 0.26 2.01% -9.02%
22.00 0.21 0.96% -19.53%
5.95 -0.17 -2.78% -5.71%
16.84 0.09 0.54% -11.97%
3.79 0.11 2.99% -14.93%
7.60 0.18 2.43% -52.11%
17.05 -0.15 -0.87% -66.69%
22.00 0.66 3.09% -36.23%
7.37 -0.11 -1.47% -39.44%
37.21 0.31 0.84% -4.02%
13.86 0.01 0.07% -23.04%
9.61 0.51 5.60% -41.78%
8.17 -0.23 -2.74% -53.92%
22.07 0.22 1.01% 1.75%
3.22 -0.07 -2.13% -7.34%
1.92 0.05 2.67% -64.58%
7.82 0.12 1.56% -38.08%
4.63 0.08 1.76% -47.18%
11.25 0.15 1.35% -45.18%
7.79 -0.03 -0.38% -28.79%
1.77 -0.01 -0.56% -76.97%
Ár Nap Év
S&P MidCap 400 1862 9.26 0.50% -3.94%
NASDAQ 100 7300 -6.97 -0.10% 5.41%
Dow Jones 25585 95.22 0.37% 5.03%
Russell 2000 1514 12.73 0.85% -6.75%
S&P VIX 15 -1.07 -1.07% 2.63%
S&P 500 2826 3.82 0.14% 5.06%