S&P 500

SPX

2815

Napi Változás:

5.95 0.21%

Éves Változás:

13.80%


Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows API clients to download millions of rows of historical data, to query our real-time economic calendar, subscribe to updates and receive quotes for currencies, commodities, stocks and bonds.


Ár Nap Év
190.19 -0.51 -0.27% 26.78%
1,196.91 13.45 1.14% 24.03%
104.96 0.14 0.13% 43.19%
1,840.13 19.43 1.07% 79.82%
209.61 2.38 1.15% 28.78%
127.56 3.07 2.47% -5.13%
112.08 1.65 1.49% 23.07%
82.17 -0.28 -0.34% 1.95%
88.38 0.75 0.86% 15.98%
56.77 0.46 0.81% 3.59%
30.28 1.00 3.40% 26.69%
140.50 2.08 1.50% 43.98%
79.52 -0.03 -0.03% -10.29%
121.21 -1.69 -1.38% 16.86%
32.48 -0.27 -0.82% -15.03%
200.36 1.54 0.77% 31.67%
255.28 -1.36 -0.53% 36.70%
37.60 0.20 0.53% 12.71%
70.21 0.69 0.99% 4.96%
51.10 -0.50 -0.96% 17.85%
51.52 -0.47 -0.90% 49.20%
48.52 -0.38 -0.78% -4.90%
44.99 0.29 0.64% 0.72%
42.30 -0.18 -0.41% 34.24%
114.30 1.29 1.14% -0.62%
361.29 4.41 1.24% 71.32%
82.00 0.05 0.06% -31.42%
110.87 0.64 0.58% 4.84%
206.76 2.63 1.29% 61.87%
94.92 -1.40 -1.45% 31.41%
13.76 -0.16 -1.11% -48.83%
62.79 0.24 0.38% 0.61%
143.51 -1.86 -1.28% -6.81%
203.04 1.98 0.98% -3.91%
158.34 -0.45 -0.28% 2.84%
57.44 0.29 0.51% -21.66%
193.22 -1.61 -0.83% 8.84%
149.20 2.71 1.85% 10.36%
88.11 0.36 0.41% 2.63%
112.37 1.72 1.55% 0.48%
141.64 2.75 1.98% 29.65%
209.61 6.55 3.23% -16.45%
56.71 0.27 0.47% 3.60%
76.43 -1.25 -1.61% 32.58%
251.56 3.52 1.42% 51.65%
232.42 1.35 0.58% 4.08%
132.51 3.55 2.75% 8.06%
77.08 -0.15 -0.19% 7.53%
114.75 0.23 0.20% 39.72%
50.68 1.76 3.60% 12.27%
58.59 0.27 0.46% 4.01%
89.89 0.85 0.95% 7.40%
166.26 -1.49 -0.89% 30.53%
34.25 -0.74 -2.10% -12.55%
51.34 0.05 0.10% -0.56%
320.30 1.34 0.42% 11.68%
102.68 2.00 1.98% 20.07%
67.20 -0.22 -0.33% 1.54%
51.22 0.25 0.49% -11.99%
1,900.00 -5.62 -0.29% 3.91%
140.97 2.90 2.10% 31.66%
511.25 6.72 1.33% 19.76%
259.47 4.97 1.95% 75.53%
213.82 -1.01 -0.47% 41.01%
64.32 2.57 4.16% 31.97%
85.81 0.62 0.73% -36.07%
379.24 -20.83 -5.21% 106.56%
100.58 0.87 0.87% 32.41%
67.76 -0.49 -0.72% -13.13%
66.35 1.21 1.86% -15.64%
169.41 -0.11 -0.06% 19.73%
210.91 2.20 1.05% 17.60%
99.00 1.09 1.11% -0.12%
146.80 -0.10 -0.07% 64.44%
135.01 1.61 1.21% -7.34%
354.70 1.74 0.49% 25.56%
142.35 1.45 1.03% 13.46%
54.10 3.02 5.91% 26.30%
42.48 0.17 0.40% -2.95%
64.49 -1.16 -1.76% -11.07%
40.16 0.66 1.66% 10.24%
98.79 0.61 0.62% 15.57%
70.15 -0.48 -0.68% 62.87%
191.57 0.14 0.07% 24.96%
235.96 5.75 2.50% 11.81%
55.32 0.52 0.94% -13.39%
46.64 -0.07 -0.15% 70.34%
80.31 -0.52 -0.64% -4.61%
195.48 3.88 2.03% -2.95%
141.34 -0.42 -0.30% 3.79%
248.22 -0.21 -0.08% 31.05%
44.97 0.52 1.17% -17.88%
173.75 0.37 0.21% 19.52%
55.48 1.79 3.33% 3.64%
122.70 -1.94 -1.56% 33.81%
48.29 1.98 4.28% 3.75%
146.75 3.05 2.12% 2.08%
83.10 0.55 0.67% 37.91%
137.59 0.46 0.34% 35.85%
176.97 4.53 2.63% 2.83%
323.61 3.31 1.03% 22.47%
69.85 -0.06 -0.09% -9.12%
127.96 0.03 0.02% 8.67%
68.64 4.64 7.25% 25.55%
171.31 3.14 1.87% 42.10%
111.40 0.09 0.08% 35.92%
170.00 -0.61 -0.36% 6.36%
97.63 1.34 1.39% -11.73%
133.03 2.27 1.74% 30.42%
47.36 -0.35 -0.73% 0.51%
96.12 0.93 0.98% 37.45%
10.87 0.02 0.22% -7.49%
59.59 1.16 1.99% -10.73%
139.08 2.92 2.14% 10.30%
78.56 -2.38 -2.94% 25.40%
245.76 0.63 0.26% 22.26%
303,170.00 13,570.00 4.69% 18.38%
139.81 -1.08 -0.77% 45.20%
97.12 1.14 1.19% 19.06%
87.48 0.72 0.83% 10.55%
104.25 -1.21 -1.15% -16.31%
166.85 -0.16 -0.10% 24.37%
58.21 0.62 1.08% 86.57%
212.02 -1.43 -0.67% 7.53%
109.11 2.89 2.72% 27.99%
82.08 0.15 0.18% 19.31%
520.83 2.88 0.56% -44.98%
76.82 1.65 2.19% 16.89%
70.01 0.69 1.00% 16.98%
202.47 2.87 1.44% 20.55%
160.44 5.21 3.36% 30.15%
52.65 1.00 1.94% 18.02%
38.15 0.42 1.10% 3.82%
54.42 1.31 2.47% -11.56%
217.23 2.86 1.33% 62.67%
364.50 -0.44 -0.12% -26.74%
110.26 -0.32 -0.29% 14.09%
107.37 1.12 1.05% 59.04%
53.25 2.55 5.03% -1.32%
17.84 0.04 0.22% -8.51%
41.79 -0.36 -0.85% 12.41%
317.22 1.45 0.46% 34.95%
45.04 0.07 0.15% 2.36%
427.04 10.51 2.52% 21.74%
95.57 2.12 2.26% 7.53%
144.24 1.56 1.09% 8.90%
130.41 2.28 1.78% 3.85%
93.41 0.21 0.23% 1.44%
70.28 0.27 0.38% 2.81%
83.29 -0.48 -0.57% 11.37%
147.12 1.87 1.29% 7.07%
218.59 -6.80 -3.02% 5.49%
23.37 -0.21 -0.89% 27.08%
60.76 -0.29 -0.47% 17.21%
43.31 0.53 1.24% -44.35%
156.54 0.92 0.59% 7.78%
76.88 -0.34 -0.44% 43.09%
74.53 0.53 0.72% 19.94%
35.41 0.65 1.87% -19.51%
181.58 0.40 0.22% 37.51%
43.31 -0.64 -1.46% -19.30%
72.58 1.15 1.60% 32.37%
62.61 -2.43 -3.74% 4.14%
33.63 0.48 1.43% 21.28%
134.00 -1.59 -1.17% -18.95%
78.88 1.52 1.96% -1.68%
85.39 -0.61 -0.71% 36.89%
70.95 0.45 0.64% 40.80%
92.33 0.32 0.35% 12.91%
60.07 1.65 2.82% 32.53%
107.78 0.94 0.88% 25.52%
108.68 0.91 0.84% 20.96%
148.47 1.94 1.32% 34.73%
106.46 4.10 4.00% -5.72%
86.28 1.15 1.35% 58.85%
64.78 -1.05 -1.59% 6.48%
25.24 0.27 1.06% -13.86%
29.37 0.76 2.66% -6.49%
88.27 -0.53 -0.60% 57.85%
182.69 0.32 0.18% 45.16%
181.00 9.37 5.46% 13.59%
79.19 0.34 0.43% 6.12%
76.96 0.13 0.17% -38.45%
114.28 -1.45 -1.25% 1.85%
72.20 1.62 2.29% 18.28%
138.61 3.99 2.96% -15.90%
422.97 1.66 0.39% -2.70%
89.32 0.72 0.81% 19.24%
42.11 -0.93 -2.16% -36.80%
35.41 -0.79 -2.18% 7.04%
78.61 -0.62 -0.78% -3.23%
51.68 -0.14 -0.26% 18.64%
71.20 -1.74 -2.39% 62.67%
113.15 3.99 3.66% 1.16%
284.19 1.63 0.58% 21.47%
98.98 1.37 1.40% 21.99%
181.87 -1.16 -0.63% 12.61%
138.68 4.17 3.10% -5.44%
38.89 1.60 4.29% -26.86%
53.01 0.55 1.05% -8.03%
50.04 -0.33 -0.66% -18.37%
32.60 0.50 1.54% -29.50%
45.60 -0.47 -1.01% -1.72%
174.80 2.30 1.33% 5.57%
85.59 -0.54 -0.63% 23.51%
98.32 -0.84 -0.85% 38.87%
121.80 1.39 1.15% 52.04%
161.70 4.08 2.59% -2.15%
64.00 1.43 2.28% -6.50%
51.90 0.70 1.37% 7.79%
69.84 -0.12 -0.16% 23.00%
28.18 0.20 0.71% 24.88%
171.07 -1.61 -0.93% -9.20%
135.44 1.03 0.76% 6.88%
149.52 2.84 1.94% 28.38%
91.61 -1.13 -1.22% -13.44%
28.05 -0.48 -1.68% -25.58%
45.00 -7.24 -13.85% -38.69%
69.55 -1.03 -1.46% 4.97%
137.18 0.91 0.67% 27.37%
47.29 0.11 0.22% 14.84%
331.80 10.09 3.14% 7.99%
290.24 4.83 1.69% 54.76%
60.43 -0.57 -0.93% -8.62%
63.96 -0.48 -0.74% -3.16%
65.13 -0.56 -0.85% -16.35%
78.82 0.40 0.51% -16.39%
57.26 -1.04 -1.78% -16.60%
69.07 -0.32 -0.46% 6.54%
145.31 3.05 2.14% 8.05%
169.35 1.66 0.99% 1.51%
91.53 1.62 1.80% -1.01%
147.81 1.66 1.14% 49.89%
27.60 0.35 1.28% -11.40%
64.58 -0.46 -0.71% 3.98%
30.06 0.59 2.00% 16.47%
20.34 0.43 2.13% 7.34%
20.39 -0.42 -2.02% -12.75%
692.20 -0.73 -0.11% 39.64%
53.82 0.75 1.41% 0.47%
109.93 4.40 4.17% 12.90%
106.18 -0.14 -0.13% 0.41%
18.09 0.59 3.34% 24.42%
17.10 0.34 2.00% 31.54%
43.51 -0.75 -1.68% 38.74%
36.01 -0.39 -1.07% -5.44%
55.87 -1.21 -2.12% -10.42%
36.38 -0.80 -2.14% 10.86%
49.75 -0.97 -1.91% -35.36%
76.23 0.74 0.97% 36.64%
127.38 1.31 1.04% 4.67%
55.64 1.51 2.79% -16.22%
37.18 0.69 1.89% 10.49%
52.80 -0.89 -1.66% -11.51%
41.56 0.14 0.34% -1.28%
86.49 -0.38 -0.44% -5.34%
43.13 1.12 2.67% 18.46%
129.34 -4.97 -3.70% -1.66%
68.92 0.78 1.15% 5.09%
65.67 1.68 2.62% 10.65%
225.26 3.68 1.66% -8.67%
101.74 2.02 2.02% -2.03%
128.30 1.54 1.21% -16.42%
66.01 1.69 2.63% -6.14%
70.35 -7.77 -9.95% -13.24%
95.56 1.47 1.56% 17.15%
137.35 -0.52 -0.37% 25.35%
64.16 -2.68 -4.01% -26.77%
50.20 0.39 0.77% 6.24%
21.59 0.05 0.23% -29.38%
73.20 0.20 0.28% 19.20%
35.80 0.11 0.29% 7.44%
193.21 0.66 0.34% 53.98%
124.63 1.72 1.40% 1.30%
164.15 -1.87 -1.13% 22.93%
109.26 5.15 4.94% 9.45%
44.51 -1.52 -3.30% -6.75%
185.23 -1.21 -0.65% 20.82%
231.09 -1.42 -0.61% -12.30%
32.27 0.24 0.75% -27.73%
82.05 0.23 0.27% 87.46%
152.43 2.93 1.96% 33.97%
15.09 0.19 1.28% 10.07%
194.31 1.01 0.52% 5.89%
56.38 0.96 1.74% 29.85%
40.17 -0.41 -1.01% -21.22%
27.02 -0.75 -2.70% -49.82%
61.06 -0.29 -0.47% 10.30%
45.80 0.89 1.98% -50.68%
122.15 0.82 0.68% 38.10%
74.35 0.22 0.30% -11.86%
80.51 -1.30 -1.59% 6.44%
42.80 -4.04 -8.63% 25.55%
63.80 -0.11 -0.17% 47.14%
21.10 0.07 0.31% 13.32%
65.73 -0.96 -1.44% 32.68%
55.10 -0.46 -0.83% 3.38%
203.78 -0.49 -0.24% 19.96%
54.82 -0.10 -0.18% -3.11%
94.46 1.18 1.26% 13.77%
71.93 -1.72 -2.33% -7.29%
35.67 -0.51 -1.40% 17.14%
47.34 -0.38 -0.80% 2.65%
126.00 -0.66 -0.52% -10.97%
44.04 -0.03 -0.06% 29.30%
38.52 0.84 2.23% -0.13%
109.28 0.94 0.87% -6.15%
63.28 3.36 5.61% 57.98%
89.41 0.53 0.60% 45.31%
30.68 0.04 0.13% -20.50%
336.39 25.82 8.31% 92.80%
113.23 -1.16 -1.01% 3.31%
154.15 2.50 1.65% 31.21%
100.65 2.00 2.02% 18.30%
93.76 3.05 3.36% 28.35%
29.99 0.53 1.80% 30.05%
77.27 -0.03 -0.04% 19.35%
23.85 0.14 0.57% -3.91%
226.06 1.26 0.56% 2.50%
95.58 1.70 1.81% 33.34%
117.70 -0.77 -0.65% 21.17%
44.10 -0.63 -1.41% -32.15%
20.05 0.02 0.07% 71.66%
25.98 0.50 1.96% -27.71%
43.50 -0.36 -0.82% 28.39%
150.27 -3.14 -2.05% -23.33%
43.88 0.81 1.88% -33.80%
27.46 -0.30 -1.08% -1.15%
25.48 -0.30 -1.16% -20.52%
110.40 0.47 0.43% 35.94%
128.89 1.50 1.18% -4.57%
70.71 -1.00 -1.39% 8.43%
71.41 0.85 1.20% -1.33%
86.68 0.56 0.65% 24.71%
38.21 0.31 0.82% -19.83%
87.90 1.16 1.34% 15.66%
76.56 -1.47 -1.88% 5.38%
68.29 0.20 0.29% 21.04%
106.81 1.88 1.79% 2.51%
225.84 -17.67 -7.26% -13.80%
134.57 1.87 1.41% 46.61%
108.46 -2.56 -2.30% 5.47%
58.14 -0.26 -0.44% 49.73%
63.99 0.59 0.93% 27.47%
46.61 1.75 3.90% 0.91%
28.60 -1.08 -3.64% -19.35%
34.22 -0.64 -1.84% 20.71%
93.62 -0.79 -0.83% -17.44%
148.50 0.62 0.42% 50.96%
39.70 -0.25 -0.63% -13.21%
70.74 0.74 1.06% 31.98%
149.97 1.25 0.84% -15.21%
111.85 0.55 0.49% 25.62%
95.61 -2.33 -2.38% 1.81%
30.88 0.75 2.47% 27.81%
34.56 -1.79 -4.92% -0.35%
5.17 0.20 4.02% -62.91%
89.80 -0.25 -0.28% 31.61%
85.29 0.83 0.98% 9.22%
65.98 -1.69 -2.50% 89.98%
28.19 0.33 1.18% -2.32%
99.86 -2.02 -1.98% -3.37%
73.25 0.95 1.31% 24.62%
113.74 -0.98 -0.85% -7.87%
54.81 -0.11 -0.19% -10.37%
151.52 3.52 2.38% 34.16%
104.96 1.98 1.92% 12.38%
56.48 0.06 0.10% 23.45%
78.32 0.67 0.86% 52.15%
15.58 0.19 1.20% 14.31%
80.36 0.83 1.04% -5.15%
56.97 -0.45 -0.78% -2.80%
42.74 0.25 0.58% -6.64%
20.09 -0.30 -1.47% 5.96%
116.88 2.40 2.10% 10.96%
54.30 1.81 3.45% 23.21%
78.61 0.24 0.31% 51.73%
451.68 -0.69 -0.15% 20.48%
42.00 -0.95 -2.20% -14.20%
43.22 0.96 2.27% 46.88%
179.38 3.60 2.05% 41.63%
25.93 -0.34 -1.29% 0.93%
32.63 0.47 1.45% 39.27%
71.56 0.91 1.29% 80.12%
22.47 -1.24 -5.21% -9.76%
28.66 0.67 2.38% 19.57%
22.23 -0.20 -0.89% -37.71%
66.83 1.38 2.11% 27.54%
52.80 0.36 0.69% 14.11%
24.90 -0.45 -1.78% -1.81%
132.32 2.48 1.91% 83.40%
79.93 0.67 0.85% -0.83%
23.47 -0.03 -0.13% -5.32%
19.60 0.01 0.05% -12.25%
16.51 0.02 0.09% -13.29%
21.83 -0.03 -0.14% -4.38%
123.72 0.97 0.79% 38.68%
26.71 -0.65 -2.36% 2.53%
37.02 0.02 0.05% 63.23%
76.00 0.64 0.85% 10.61%
68.53 1.44 2.15% 40.83%
37.94 0.52 1.38% -10.56%
12.73 -0.40 -3.01% 13.26%
42.85 -0.12 -0.28% -0.95%
49.05 0.99 2.06% 9.49%
31.06 0.71 2.34% 11.69%
158.88 -4.79 -2.92% 1.37%
45.57 0.34 0.74% -12.78%
53.71 -0.30 -0.55% 22.08%
53.90 1.24 2.35% 40.97%
61.08 -1.48 -2.36% 10.33%
38.97 0.89 2.34% -39.39%
28.48 -0.62 -2.11% 8.74%
18.36 0.08 0.41% 4.14%
33.22 -0.05 -0.15% 0.42%
24.36 0.36 1.50% -19.64%
73.58 -0.48 -0.65% -60.09%
67.67 -0.07 -0.10% -10.83%
49.05 -0.13 -0.26% 16.29%
41.79 0.67 1.63% -9.35%
107.83 -0.17 -0.16% 3.15%
16.10 -0.17 -1.01% -22.78%
20.00 -0.10 -0.50% 7.07%
61.07 1.71 2.88% 59.58%
43.12 0.12 0.28% 46.72%
32.24 0.52 1.64% 30.69%
33.60 0.46 1.39% -15.73%
74.73 1.65 2.26% 2.44%
16.13 -0.01 -0.06% -27.15%
129.49 1.48 1.16% 19.24%
13.90 0.08 0.54% -15.19%
16.88 0.36 2.15% -31.88%
12.95 -0.15 -1.14% 55.09%
46.03 1.58 3.54% 157.80%
18.58 -0.69 -3.58% -35.34%
22.25 -0.28 -1.22% -48.22%
16.96 -0.29 -1.65% 8.72%
4.58 -0.31 -6.34% -3.78%
5.17 -0.05 -0.91% -11.47%
26.84 0.57 2.17% 52.85%
21.82 0.45 2.11% -51.07%
12.23 0.12 0.99% 35.59%
19.58 -0.66 -3.26% 68.50%
14.36 -0.86 -5.65% -31.91%
8.55 -0.19 -2.17% -44.98%
7.16 -0.19 -2.59% 34.59%
4.62 0.01 0.22% 33.14%
11.15 0.60 5.69% -7.55%
10.10 -0.06 -0.54% 15.30%
34.78 0.49 1.43% 81.15%
6.16 -0.09 -1.44% 55.16%
26.56 0.77 2.99% 160.01%
89.97 -0.01 -0.01% 1.06%
66.00 -0.04 -0.05% 8.23%
48.61 1.19 2.51% 33.47%
63.07 0.32 0.51% 3.03%
10.24 -0.01 -0.10% 16.70%
15.67 0.06 0.35% -63.21%
41.99 0 0% 15.91%
Ár Nap Év
S&P MidCap 400 1998 4.09 0.21% 12.27%
NASDAQ 100 7386 -17.16 -0.23% 24.85%
Dow Jones 25210 91.23 0.36% 16.49%
Russell 2000 1688 0.83 0.05% 17.08%
S&P VIX 11 -0.19 -0.19% 2.08%
S&P 500 2815 5.95 0.21% 13.80%



SPX S&P 500 | Részvényárfolyam

Érték Ár Készlet Történelmi Kereset Osztalék Hozam - SPX S&P 500 Részvényárfolyam - 7/18/2018.