S&P 500

SPX

2826

Napi Változás:

-5.97 -0.21%

Éves Változás:

4.22%


Ár Nap Év
187.17 0.64 0.34% 8.98%
1,783.12 21.27 1.21% 13.46%
117.37 -0.28 -0.24% 26.98%
1,206.41 7.56 0.63% 10.81%
306,310.55 -1,589.45 -0.52% -0.72%
163.69 2.12 1.31% -3.15%
106.47 -0.33 -0.31% -7.86%
137.24 -1.20 -0.87% 4.64%
81.22 0.35 0.43% 8.22%
153.89 -0.70 -0.45% 24.61%
29.61 -0.04 -0.13% -7.51%
99.11 -0.74 -0.74% 12.13%
41.92 -0.38 -0.90% 15.42%
51.22 -0.19 -0.37% -6.96%
252.76 -4.33 -1.68% 12.82%
184.83 0.70 0.38% 3.54%
125.79 0.51 0.41% 7.44%
229.78 -1.26 -0.55% 26.76%
53.19 -0.12 -0.23% 20.18%
57.38 -0.12 -0.21% 21.26%
54.15 -0.02 -0.04% 5.43%
379.03 5.60 1.50% 12.44%
101.38 -0.52 -0.51% 31.61%
53.65 -0.39 -0.72% 14.10%
45.47 -0.09 -0.20% 6.08%
81.87 -0.04 -0.05% 49.88%
65.47 -0.16 -0.24% -11.26%
110.15 0.15 0.14% 7.99%
175.84 0.13 0.07% -29.27%
38.99 -0.79 -1.99% 12.75%
364.01 5.23 1.46% 15.23%
117.93 0.69 0.59% 8.55%
80.69 -0.13 -0.16% -28.15%
87.21 -0.48 -0.55% 31.20%
140.12 -0.37 -0.26% -10.66%
191.69 0.20 0.10% 5.15%
91.76 -0.90 -0.97% 14.46%
259.77 -0.65 -0.25% 14.70%
182.65 -0.46 -0.25% 15.20%
79.70 -0.26 -0.33% 27.58%
90.37 -0.13 -0.14% -7.07%
208.66 -0.36 -0.17% -10.95%
156.91 -0.33 -0.21% 3.36%
160.60 -0.14 -0.09% 15.35%
162.63 -1.33 -0.81% 32.94%
165.76 -0.44 -0.26% 2.08%
55.59 -0.42 -0.75% -7.22%
127.65 1.06 0.84% 62.96%
125.89 -0.62 -0.49% -1.02%
10.17 -0.02 -0.20% -26.65%
57.18 0.21 0.37% 0.32%
295.26 -4.05 -1.35% 20.22%
236.37 -0.68 -0.29% 26.84%
109.80 -0.22 -0.20% 1.27%
49.24 -0.36 -0.73% -25.81%
107.88 -2.44 -2.21% -0.40%
264.39 -1.57 -0.59% 24.01%
298.32 1.72 0.58% -11.37%
64.85 -0.64 -0.98% -15.02%
112.09 -0.58 -0.51% 17.64%
103.24 -0.21 -0.20% 18.09%
133.55 -0.60 -0.45% -14.17%
67.40 0.05 0.07% 17.96%
51.63 -0.30 -0.58% -2.33%
198.06 -3.06 -1.52% -24.79%
43.52 0.27 0.62% -35.73%
43.66 -0.29 -0.66% -24.37%
39.29 -1.05 -2.60% 6.48%
56.23 -0.86 -1.51% -10.32%
188.54 0.01 0.01% 17.77%
71.72 0.34 0.48% 22.60%
432.63 -1.55 -0.36% -23.67%
129.57 -0.29 -0.22% 29.31%
95.17 2.29 2.47% -9.46%
63.00 -0.77 -1.21% -5.28%
324.17 0.41 0.13% 17.33%
302.79 -5.20 -1.69% 33.31%
244.98 -2.59 -1.05% 12.02%
45.81 0.07 0.15% -18.68%
52.21 -0.01 -0.02% -37.00%
154.39 -0.24 -0.16% 32.75%
564.50 2.29 0.41% 33.09%
196.85 0.73 0.37% 19.46%
129.09 -0.39 -0.30% -19.32%
189.55 -0.36 -0.19% 32.80%
72.69 -0.26 -0.36% 27.15%
47.96 -0.28 -0.58% 14.77%
172.87 -9.53 -5.22% -31.08%
66.67 0.50 0.76% 0.76%
88.69 -0.38 -0.43% 0.17%
135.78 0.08 0.06% -3.69%
170.06 -0.66 -0.39% -24.25%
65.04 -0.71 -1.08% -5.40%
167.94 -0.79 -0.47% 1.44%
180.42 0.25 0.14% -15.69%
255.59 -0.47 -0.18% 44.84%
89.04 -0.08 -0.09% 17.03%
270.27 -0.74 -0.27% -22.17%
172.44 -0.96 -0.55% 12.01%
38.04 -0.13 -0.34% 37.58%
98.83 -0.06 -0.06% 2.50%
52.73 -0.39 -0.73% -3.92%
159.02 -1.68 -1.05% 8.67%
177.51 -1.27 -0.71% 27.00%
86.26 -0.17 -0.20% -10.12%
169.95 -2.83 -1.64% 0.98%
159.21 -1.76 -1.09% 0.33%
68.17 -0.25 -0.37% -4.40%
43.83 -0.03 -0.07% -22.05%
44.96 -0.07 -0.16% -5.25%
37.22 -1.05 -2.74% -1.12%
123.98 -0.55 -0.44% 15.04%
56.55 -0.57 -1.00% -15.56%
83.81 -0.60 -0.71% -15.15%
135.42 -1.20 -0.88% 33.95%
278.02 -8.64 -3.01% 2.70%
77.92 -0.54 -0.69% 10.57%
174.63 -0.42 -0.24% 27.99%
74.92 -0.27 -0.36% 10.49%
181.53 -0.23 -0.13% 7.60%
124.74 -1.01 -0.80% -10.73%
71.87 -0.15 -0.21% -13.68%
98.11 -0.61 -0.62% 14.82%
50.93 -0.06 -0.12% 16.04%
73.80 -0.45 -0.61% -0.46%
429.34 -0.93 -0.22% 5.58%
97.00 0.20 0.21% -11.40%
92.45 -0.24 -0.26% 9.10%
70.41 -0.02 -0.03% 12.60%
407.56 0.57 0.14% 21.77%
72.36 -0.04 -0.06% 16.41%
77.32 -0.27 -0.35% 16.04%
163.95 -3.38 -2.02% -27.55%
48.92 -0.16 -0.33% 28.37%
86.85 -0.11 -0.13% -21.92%
19.87 -0.13 -0.65% -14.90%
50.09 -0.76 -1.49% -10.55%
20.04 -0.01 -0.05% 26.08%
118.96 -0.95 -0.79% 9.68%
49.00 -0.48 -0.97% -10.97%
100.82 -0.39 -0.39% 17.11%
61.73 -0.30 -0.48% -15.76%
39.96 -0.41 -1.02% -34.14%
65.61 -0.57 -0.86% 8.63%
81.88 -0.34 -0.41% 0.23%
167.08 -0.88 -0.52% 16.12%
8.52 -0.18 -2.07% -23.35%
184.26 -0.64 -0.35% 10.81%
91.81 0.09 0.10% 18.62%
29.33 0.07 0.24% -37.82%
50.24 0.14 0.28% 15.28%
105.77 -0.83 -0.78% 4.92%
85.83 -0.68 -0.79% 14.96%
189.63 0.27 0.14% 35.62%
49.83 -0.91 -1.79% -13.53%
217.03 -0.45 -0.21% 9.81%
132.53 -0.40 -0.30% -6.23%
93.98 -0.23 -0.24% -3.15%
82.52 -0.04 -0.05% 22.67%
109.36 -0.59 -0.54% 17.91%
97.44 -0.07 -0.07% -22.69%
44.58 0.12 0.27% -27.37%
153.78 -1.32 -0.85% 12.91%
36.26 -0.11 -0.30% -0.56%
84.14 -0.46 -0.54% 20.08%
69.31 -0.85 -1.21% -35.53%
28.08 -0.05 -0.18% 4.29%
36.81 -0.06 -0.16% -11.62%
56.85 -1.07 -1.85% -2.02%
331.61 -0.31 -0.09% 14.07%
124.14 0.21 0.17% 12.36%
141.35 3.14 2.27% -19.63%
34.38 -0.23 -0.66% 16.74%
116.61 -0.63 -0.54% 25.06%
133.31 0.37 0.28% 12.89%
98.34 -0.88 -0.89% 18.15%
95.44 -0.27 -0.28% 4.72%
68.18 -0.13 -0.19% 16.57%
42.34 -0.67 -1.56% -0.38%
373.60 -0.61 -0.16% 50.87%
115.88 -1.56 -1.33% -6.21%
110.83 -0.07 -0.06% -2.99%
101.98 -0.66 -0.64% -9.60%
73.33 -0.30 -0.41% -2.69%
78.67 -0.44 -0.56% 20.03%
120.88 -1.64 -1.34% -15.73%
48.83 1.59 3.37% 8.19%
58.79 -0.33 -0.56% 21.52%
72.98 -0.52 -0.71% 21.94%
105.45 -1.08 -1.01% 17.85%
195.11 -1.31 -0.67% 19.57%
54.58 0.17 0.31% -14.05%
25.36 -0.20 -0.78% -29.25%
169.72 -2.86 -1.66% -4.85%
78.44 -0.38 -0.48% 15.10%
68.03 -0.07 -0.10% 1.51%
50.69 -0.59 -1.15% -7.87%
169.25 -2.08 -1.21% -11.45%
182.08 0.24 0.13% 17.74%
157.85 -2.26 -1.41% -2.64%
177.74 -1.61 -0.90% -20.61%
94.69 -0.37 -0.39% -11.73%
55.61 -0.05 -0.09% 24.95%
24.03 -0.30 -1.23% 1.84%
19.23 0.17 0.89% -55.23%
83.39 -0.42 -0.50% 8.89%
131.77 -1.55 -1.16% -18.02%
80.86 -0.34 -0.42% 16.38%
11.86 -0.05 -0.42% -27.28%
66.86 0.26 0.39% 4.52%
62.96 -0.05 -0.08% 1.48%
64.73 -1.06 -1.61% -12.28%
206.12 -0.40 -0.19% 18.76%
17.07 -0.40 -2.29% -19.14%
109.47 0.14 0.13% 11.47%
69.01 -0.88 -1.26% 0.38%
57.40 -0.18 -0.31% -4.14%
58.56 0.57 0.98% 15.73%
42.23 -0.29 -0.68% 28.87%
139.47 -0.99 -0.70% 27.85%
30.89 0.65 2.15% -6.11%
130.36 1.49 1.16% -17.92%
45.06 -1.11 -2.40% -15.89%
15.43 -0.20 -1.28% -21.75%
971.49 -7.50 -0.77% 49.50%
77.48 -0.13 -0.17% 26.21%
57.93 -1.04 -1.76% -11.42%
12.50 -0.18 -1.42% -34.49%
32.07 -0.03 -0.09% 17.84%
101.70 0.39 0.38% 7.17%
296.74 -2.80 -0.93% 3.72%
127.49 0.43 0.34% 66.39%
122.15 -0.06 -0.05% 11.74%
122.25 0.11 0.09% 19.41%
28.67 0.05 0.17% -30.28%
182.41 0.11 0.06% 46.35%
79.99 -1.08 -1.33% -12.02%
162.21 -0.75 -0.46% 1.42%
60.78 -0.29 -0.47% 25.66%
17.34 0.22 1.29% 6.41%
156.24 -0.63 -0.40% 25.71%
130.99 -1.25 -0.95% 5.80%
27.35 -0.47 -1.69% -19.18%
31.06 -0.53 -1.68% -42.59%
80.89 -0.20 -0.25% 2.76%
85.01 -1.09 -1.27% -14.29%
40.32 -0.09 -0.22% 18.69%
34.88 0.39 1.13% -8.31%
92.88 -1.20 -1.28% 3.93%
48.95 -0.26 -0.53% -8.91%
51.72 -0.31 -0.60% -13.15%
24.27 0.02 0.08% 126.72%
47.34 -0.54 -1.13% -54.10%
154.41 -1.55 -0.99% -9.17%
13.43 -0.15 -1.10% -16.01%
139.09 -1.21 -0.86% 30.28%
33.44 -0.15 -0.45% -14.12%
62.47 -0.16 -0.26% 9.71%
28.00 -0.16 -0.57% -26.35%
208.87 -0.87 -0.41% 0.74%
49.39 -1.16 -2.29% -24.96%
51.98 0.05 0.10% -16.94%
45.79 -0.80 -1.72% -23.56%
82.59 -0.83 -0.99% -23.79%
70.12 0.07 0.10% 40.75%
112.30 -1.13 -1.00% -7.50%
39.03 -0.55 -1.39% -12.17%
79.62 -1.18 -1.46% -20.40%
119.90 -0.26 -0.22% 1.63%
32.79 -0.50 -1.49% -13.98%
283.37 -2.40 -0.84% 19.67%
96.04 -0.98 -1.01% -1.53%
48.26 0.23 0.48% -6.74%
74.43 -1.28 -1.69% 2.98%
19.03 -0.06 -0.31% 1.49%
24.95 -0.92 -3.56% 21.95%
72.09 0.09 0.13% 31.42%
57.94 -0.12 -0.21% 45.29%
26.33 -0.93 -3.41% 18.66%
24.36 0.36 1.50% -21.18%
100.79 -0.47 -0.46% 6.70%
114.76 -0.51 -0.44% -0.49%
62.56 -0.06 -0.10% -19.65%
23.49 0.19 0.82% -23.19%
78.13 -0.30 -0.38% -1.86%
88.80 -0.61 -0.68% -14.50%
107.30 0.09 0.08% 18.18%
117.17 -0.65 -0.55% -34.56%
93.22 0.04 0.04% 19.80%
22.66 -0.15 -0.66% -35.72%
84.13 -0.11 -0.13% -0.20%
48.61 -0.57 -1.16% -16.25%
66.10 -0.43 -0.65% -2.23%
109.46 -0.91 -0.82% 16.62%
46.57 -0.69 -1.46% -22.38%
115.92 -4.76 -3.94% -38.74%
78.36 -0.16 -0.20% -27.34%
84.04 0.36 0.43% 40.86%
54.20 -0.11 -0.19% 23.82%
86.05 -0.88 -1.01% -0.66%
59.54 -1.22 -2.01% -21.73%
126.92 -0.98 -0.77% -47.69%
60.29 0.69 1.16% -2.38%
26.34 -1.18 -4.29% -16.06%
23.03 -0.18 -0.78% -14.39%
169.65 -2.27 -1.32% -25.47%
59.89 -0.61 -1.01% -8.34%
665.50 -0.36 -0.05% 97.95%
75.06 -1.14 -1.50% 17.06%
68.45 -0.66 -0.95% 7.09%
122.87 -0.69 -0.56% -9.85%
84.38 -0.20 -0.24% 11.58%
28.28 -0.27 -0.95% 11.71%
106.76 -0.26 -0.24% -15.06%
72.67 0.08 0.11% -1.13%
20.65 0.60 2.99% -58.35%
41.98 -0.09 -0.21% 8.76%
30.20 -0.11 -0.36% 34.43%
75.73 -0.54 -0.71% -5.93%
30.25 -0.02 -0.07% 13.06%
152.53 -1.73 -1.12% 1.97%
111.69 -3.45 -3.00% 1.29%
134.45 -0.98 -0.72% 7.88%
195.04 -2.73 -1.38% -6.00%
36.35 0.05 0.14% -13.45%
53.40 -0.46 -0.85% -20.31%
38.65 -0.31 -0.80% -6.85%
123.68 -1.13 -0.91% 12.51%
91.73 0.57 0.63% 47.78%
73.56 -0.19 -0.26% 21.17%
41.94 0.01 0.02% 38.92%
25.48 -0.22 -0.86% -20.76%
108.71 -1.36 -1.24% -24.38%
94.77 -0.31 -0.33% 22.65%
23.59 -0.36 -1.50% -18.33%
136.50 -0.14 -0.10% 11.22%
26.02 -0.18 -0.69% 2.71%
26.19 0.23 0.89% 7.71%
43.97 -0.59 -1.32% -8.19%
48.54 -0.43 -0.88% -11.85%
34.11 -0.39 -1.13% 8.11%
48.79 -0.45 -0.91% -40.75%
15.59 -0.38 -2.38% -42.22%
83.37 -0.04 -0.05% -3.32%
27.00 -0.09 -0.33% -16.77%
109.95 -2.32 -2.07% -0.46%
19.95 0.01 0.05% -39.91%
37.76 -0.40 -1.05% -25.43%
71.37 0.68 0.96% -24.72%
17.71 -0.13 -0.73% 63.75%
27.71 -0.09 -0.32% 19.13%
21.92 -0.35 -1.57% -4.32%
19.46 -0.27 -1.37% 37.72%
66.08 -0.61 -0.91% 10.34%
94.48 0.15 0.16% 21.27%
48.09 -0.34 -0.70% -4.98%
88.20 -0.51 -0.57% 2.31%
36.21 -0.07 -0.19% -25.27%
18.04 -0.03 -0.17% -8.55%
27.70 -0.50 -1.77% -29.92%
49.28 -0.17 -0.34% -8.23%
88.58 -0.54 -0.61% -8.63%
37.18 -0.51 -1.35% -36.41%
131.89 -0.32 -0.24% -16.64%
42.46 -0.24 -0.56% -26.13%
28.23 -0.39 -1.36% -40.93%
12.37 -0.17 -1.36% -25.08%
109.87 -1.72 -1.54% -41.86%
55.78 0.18 0.32% -18.61%
35.33 -1.01 -2.78% -18.87%
25.64 -0.60 -2.29% -12.85%
51.41 0.25 0.49% 23.85%
17.48 -0.13 -0.74% 24.15%
31.80 -0.08 -0.25% 3.05%
49.33 -0.37 -0.74% 24.41%
96.71 -0.29 -0.30% 5.98%
17.78 -0.07 -0.39% -6.67%
9.26 -0.06 -0.64% -10.66%
17.05 -0.11 -0.64% -13.41%
42.37 -0.33 -0.77% -6.50%
14.07 -0.28 -1.95% 9.96%
30.27 0.12 0.40% 13.60%
17.98 0.06 0.33% -36.65%
23.94 -0.28 -1.16% -7.53%
48.56 -0.50 -1.02% -21.45%
55.42 -0.03 -0.05% -25.02%
37.13 -0.27 -0.72% 3.28%
29.05 -0.54 -1.82% -20.63%
45.27 -3.11 -6.43% 7.53%
11.06 0.31 2.88% -27.33%
3.31 0.16 5.06% 3.12%
59.16 -0.81 -1.35% -15.91%
33.60 0.14 0.42% -30.43%
4.39 0.01 0.23% -10.86%
11.83 -0.13 -1.09% -12.24%
25.59 -0.36 -1.39% -0.81%
8.81 0.04 0.46% 43.14%
19.57 -0.31 -1.56% -12.48%
4.49 0.13 2.98% -0.88%
10.81 0.20 1.89% -31.28%
19.50 -0.39 -1.96% -59.91%
29.90 0.10 0.34% 21.05%
7.96 0.16 2.05% -16.82%
28.39 -0.33 -1.15% -31.54%
13.77 -0.20 -1.43% -37.34%
23.42 0.24 1.04% 61.24%
10.65 0.15 1.43% -33.60%
22.21 -0.33 -1.46% -1.33%
3.95 -0.01 -0.25% 30.58%
3.06 0.02 0.66% -27.06%
10.68 -0.28 -2.55% -24.12%
6.58 -0.19 -2.81% -45.89%
14.53 -0.38 -2.55% 16.71%
10.52 -0.11 -1.03% 4.57%
2.47 0.06 2.48% -65.16%
30.68 -0.12 -0.39% -14.90%
40.37 0.76 1.92% -33.90%
145.99 0.61 0.42% -13.21%
443.55 -0.55 -0.12% 7.62%
178.63 0.66 0.37% 6.28%
83.47 0.13 0.16% -20.38%
178.77 -2.02 -1.12% -1.87%
47.22 -0.42 -0.88% -7.18%
70.20 -1.06 -1.49% 22.17%
246.54 1.27 0.52% 17.02%
88.31 -1.78 -1.98% -5.76%
92.45 -0.08 -0.09% -10.54%
158.76 -0.19 -0.12% 5.83%
43.64 0.05 0.11% -39.03%
45.16 -0.03 -0.07% 3.03%
45.25 -0.44 -0.96% 5.00%
Ár Nap Év
S&P MidCap 400 1899 -9.86 -0.52% -1.33%
NASDAQ 100 7359 10.50 0.14% 7.38%
Dow Jones 25830 -55.14 -0.21% 4.65%
Russell 2000 1545 -9.45 -0.61% -2.14%
S&P VIX 14 0.55 0.55% -3.75%
S&P 500 2826 -5.97 -0.21% 4.22%



SPX S&P 500 | Részvényárfolyam

Érték Ár Készlet Történelmi Kereset Osztalék Hozam - SPX S&P 500 Részvényárfolyam - 3/20/2019.