S&P 500

SPX

2732

Napi Változás:

8.85 0.32%

Éves Változás:

13.66%


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.

Learn More Register Login
The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows clients to download millions of rows of historical data, to query our real-time economic calendar and to subscribe to updates.

Interested? Click here to contact us
Ár Nap Év
188.37 1.18 0.63% 22.92%
1,080.58 10.78 1.01% 13.17%
98.65 1.11 1.13% 43.44%
1,600.38 17.58 1.11% 63.30%
186.69 2.86 1.56% 24.43%
123.29 0.28 0.22% -3.31%
112.38 -0.71 -0.62% 31.11%
82.13 0.44 0.54% -0.19%
82.96 -0.45 -0.54% 6.15%
55.51 0.44 0.80% 4.57%
30.32 -0.32 -1.04% 29.78%
131.84 1.14 0.87% 39.05%
74.12 0.10 0.14% -14.31%
128.60 0.25 0.19% 21.07%
32.48 -0.27 -0.82% -15.03%
186.51 -0.32 -0.17% 20.33%
243.85 -1.24 -0.51% 38.88%
35.94 0.19 0.52% 12.14%
70.23 -0.89 -1.25% 12.78%
48.56 -0.29 -0.59% 7.80%
55.18 0.69 1.27% 52.77%
46.90 0.53 1.14% 4.59%
42.37 0.08 0.18% -5.91%
43.64 -0.05 -0.12% 38.59%
100.46 0.94 0.94% -13.44%
359.21 4.19 1.18% 93.91%
81.72 1.84 2.30% -30.40%
102.83 -1.33 -1.27% -4.54%
192.95 2.39 1.25% 59.86%
105.60 -0.50 -0.47% 60.17%
14.16 -1.17 -7.63% -49.14%
59.10 0.58 0.98% -8.98%
144.54 -0.65 -0.45% -5.23%
198.75 -0.34 -0.17% 0.64%
161.50 2.16 1.36% 8.03%
55.88 0.30 0.54% -23.29%
179.84 1.40 0.78% 16.35%
151.39 0.34 0.23% 14.57%
85.33 0.32 0.38% 0.74%
115.33 0 0% 10.13%
144.35 1.47 1.03% 33.60%
240.35 1.71 0.71% 0.31%
52.47 0.10 0.19% -2.51%
71.25 -0.16 -0.22% 36.98%
247.29 3.25 1.33% 78.46%
237.43 -1.07 -0.45% 6.08%
127.65 -0.21 -0.16% 4.56%
68.13 0.32 0.47% 5.96%
110.99 0.04 0.04% 38.67%
54.34 -0.57 -1.03% 27.47%
58.84 1.40 2.44% 0.38%
82.67 0.64 0.78% 6.04%
155.21 -1.77 -1.12% 27.28%
31.81 -0.72 -2.21% -21.16%
50.95 -0.10 -0.20% -1.63%
325.32 3.96 1.23% 16.17%
101.91 -0.85 -0.83% 32.14%
73.44 -0.84 -1.13% 2.91%
57.48 0.45 0.79% -7.13%
1,900.00 -5.62 -0.29% 3.91%
157.71 1.51 0.97% 51.72%
542.66 4.00 0.74% 36.93%
243.88 5.90 2.48% 72.84%
198.04 -1.02 -0.51% 14.47%
61.84 -0.26 -0.41% 42.06%
77.56 0.90 1.17% -34.16%
344.79 13.13 3.96% 118.56%
94.80 8.53 9.88% 18.72%
65.59 -0.02 -0.03% -14.17%
63.00 -2.06 -3.16% -21.77%
160.25 0.01 0.01% 14.34%
216.46 -1.48 -0.68% 25.61%
93.99 -0.44 -0.47% -4.48%
128.07 2.56 2.04% 42.94%
133.79 -1.48 -1.09% -5.03%
283.55 6.10 2.20% 11.94%
149.71 -1.17 -0.78% 23.81%
58.93 -0.65 -1.09% 51.06%
39.45 -0.03 -0.08% -14.45%
62.73 0.47 0.76% -15.92%
37.84 -0.45 -1.18% 13.98%
102.30 0.13 0.13% 21.84%
69.09 -1.13 -1.60% 48.03%
177.37 -0.19 -0.10% 23.22%
250.49 -2.15 -0.85% 29.61%
54.14 -0.99 -1.79% -13.52%
38.71 0.79 2.08% 44.09%
74.88 0.74 0.99% -11.59%
205.62 1.12 0.55% 2.82%
136.81 -0.31 -0.23% 5.81%
231.98 -1.62 -0.69% 28.88%
48.44 0.38 0.78% -4.13%
175.50 2.55 1.47% 25.37%
57.45 0.50 0.88% 22.34%
122.94 -0.82 -0.66% 32.66%
50.26 -0.04 -0.08% 12.64%
163.38 0 0% 18.50%
85.34 -0.43 -0.50% 39.51%
129.32 0.51 0.40% 29.33%
177.01 -0.47 -0.26% 9.36%
328.26 3.76 1.16% 29.55%
63.92 0.10 0.15% -20.39%
125.35 -0.54 -0.43% 7.88%
63.59 0.08 0.12% 21.53%
160.06 -0.84 -0.52% 35.93%
118.97 0.22 0.19% 51.98%
159.30 1.16 0.73% -0.30%
100.88 -1.11 -1.09% -3.89%
137.47 -0.41 -0.30% 29.84%
43.97 0.42 0.95% -12.73%
87.90 0.28 0.32% 18.80%
11.38 -0.20 -1.73% 3.87%
64.67 -0.20 -0.30% 4.27%
156.68 1.63 1.05% 27.61%
76.93 -0.81 -1.04% 28.52%
226.25 1.03 0.46% 20.99%
293,646.06 -3,643.94 -1.23% 18.66%
151.28 3.34 2.26% 62.61%
95.60 -1.13 -1.17% 19.62%
81.66 -0.02 -0.02% 8.75%
104.56 -0.20 -0.19% -18.33%
158.62 -0.58 -0.36% 19.92%
43.75 0 0% 55.97%
216.55 0.34 0.16% 21.09%
115.69 -0.49 -0.42% 41.72%
75.71 0.45 0.60% 13.89%
458.73 -4.65 -1.00% -49.01%
71.26 -0.55 -0.77% 18.89%
73.04 -0.20 -0.27% 22.21%
211.21 3.47 1.67% 30.26%
150.56 -1.84 -1.20% 30.96%
55.26 0.44 0.80% 29.87%
38.04 0.28 0.73% 9.23%
50.34 -0.53 -1.03% -15.47%
196.16 5.86 3.08% 42.38%
295.39 -6.60 -2.18% -35.56%
102.16 0.12 0.12% 0.98%
121.01 -1.02 -0.84% 89.64%
53.40 -0.12 -0.22% 9.27%
16.19 0.21 1.31% -16.42%
40.30 0.41 1.03% 12.55%
291.81 -0.65 -0.22% 25.99%
52.92 -1.41 -2.59% 10.91%
384.36 8.36 2.22% 15.54%
95.57 0.59 0.62% 11.37%
145.60 -0.99 -0.67% 12.60%
130.81 -0.74 -0.56% 7.30%
100.40 0.08 0.08% 22.72%
65.89 1.13 1.75% -6.15%
82.84 1.09 1.33% 16.05%
142.14 0.07 0.05% 10.02%
206.60 2.51 1.23% -5.04%
21.88 -0.21 -0.95% 15.10%
49.99 0.29 0.58% 0.20%
45.30 -0.30 -0.66% -38.65%
167.00 -2.45 -1.45% 15.86%
71.13 -5.66 -7.37% 31.41%
72.35 0.24 0.33% 24.01%
34.23 -1.49 -4.16% -18.51%
156.91 0.63 0.40% 33.21%
42.23 0.28 0.67% -25.80%
78.85 0.33 0.42% 48.41%
64.77 1.01 1.58% 15.93%
30.43 0.15 0.50% 12.54%
146.83 0.33 0.23% -8.92%
79.00 -0.90 -1.13% 1.84%
84.10 -1.22 -1.43% 34.91%
64.10 0.40 0.63% 18.22%
94.99 0.09 0.09% 23.64%
62.18 0.19 0.31% 48.70%
103.50 0.72 0.70% 25.56%
103.92 0.39 0.38% 23.79%
133.48 1.32 1.00% 18.82%
102.71 -0.11 -0.11% -3.95%
82.57 0.18 0.22% 33.24%
69.05 1.09 1.60% 18.18%
28.04 -0.11 -0.37% -0.16%
27.76 0.11 0.38% -4.85%
81.28 0.41 0.50% 53.79%
173.99 -0.38 -0.22% 51.23%
203.08 3.27 1.64% 32.84%
82.50 -0.37 -0.44% 14.61%
71.82 0.13 0.18% -41.50%
104.89 1.45 1.40% -7.80%
77.10 -0.71 -0.91% 30.24%
149.15 0.01 0.01% -3.82%
422.97 1.66 0.39% -2.70%
88.17 -0.75 -0.84% 19.26%
43.83 0.20 0.46% -33.82%
36.91 0.04 0.10% 11.25%
75.14 1.31 1.77% -7.78%
51.35 0.78 1.54% 15.60%
70.33 -1.38 -1.92% 31.83%
106.33 -1.24 -1.15% -1.71%
278.90 -0.91 -0.33% 23.86%
94.57 -0.72 -0.76% 15.16%
199.64 -3.04 -1.50% 14.96%
146.70 1.50 1.03% 7.80%
42.75 -0.13 -0.30% -8.63%
55.21 -0.51 -0.92% 5.85%
56.39 0 0% -9.13%
33.87 -0.26 -0.76% -18.09%
44.36 0.64 1.46% -5.15%
180.77 -3.17 -1.72% 12.73%
93.67 0.07 0.07% 19.87%
96.25 -0.93 -0.96% 37.09%
121.49 -1.16 -0.95% 76.89%
177.82 -0.40 -0.22% 11.47%
65.07 -0.68 -1.03% 3.80%
58.41 -0.67 -1.13% 7.49%
65.53 0.10 0.15% 12.21%
24.57 -0.18 -0.73% -15.65%
161.63 2.36 1.48% -15.95%
118.06 -1.32 -1.11% 16.93%
138.99 2.32 1.70% 21.73%
92.11 0.06 0.07% -19.51%
27.46 0.14 0.51% -30.60%
45.00 -7.24 -13.85% -38.69%
62.23 1.51 2.49% -14.19%
139.19 1.52 1.10% 23.75%
44.81 -0.39 -0.85% 5.31%
331.80 10.09 3.14% 7.99%
271.25 -4.91 -1.78% 13.02%
59.45 -0.29 -0.49% -7.61%
61.79 1.34 2.21% -5.24%
62.35 0.44 0.71% -21.30%
88.47 0.66 0.75% -1.37%
53.56 0.85 1.61% -20.98%
67.60 0.51 0.76% 8.32%
142.14 -2.19 -1.52% 16.67%
180.76 -0.30 -0.17% 14.35%
90.27 -1.31 -1.43% 1.98%
164.28 1.00 0.61% 86.70%
27.69 -0.04 -0.13% -8.57%
61.43 1.01 1.67% -0.86%
31.19 -0.70 -2.20% 27.23%
20.25 -0.36 -1.75% 12.06%
20.49 0.15 0.74% -12.14%
622.09 -42.79 -6.44% 5.26%
53.29 -0.47 -0.87% 8.25%
107.83 -0.66 -0.61% 21.97%
101.46 1.31 1.30% -5.99%
19.18 0.03 0.13% 34.41%
17.34 0.16 0.93% 45.71%
42.19 0.34 0.81% 13.63%
39.62 0.07 0.18% 1.12%
58.88 0 0% -3.06%
35.86 0.02 0.06% 1.27%
52.68 -0.15 -0.28% -27.93%
76.10 -2.20 -2.81% 50.93%
119.98 1.81 1.53% -1.55%
59.39 0.23 0.39% -4.15%
39.58 0.19 0.48% 17.59%
52.80 -0.89 -1.66% -11.51%
38.19 -0.06 -0.16% -7.53%
83.94 -0.39 -0.46% -6.70%
41.57 -0.02 -0.04% 23.71%
119.55 -0.03 -0.03% -9.96%
68.69 -3.62 -5.01% 6.59%
64.22 -0.94 -1.44% 9.50%
214.91 -0.29 -0.13% -8.75%
100.04 1.29 1.31% -5.09%
115.22 -1.05 -0.90% -19.83%
69.74 0.72 1.04% 7.46%
72.27 -3.02 -4.01% -13.08%
94.05 -0.37 -0.39% 15.17%
137.99 -0.26 -0.19% 32.73%
61.69 0.62 1.01% -34.68%
50.70 -0.71 -1.37% 9.03%
21.33 -0.06 -0.28% -28.59%
74.91 -0.68 -0.90% 22.82%
36.96 0.08 0.20% -4.11%
180.79 -0.13 -0.07% 44.95%
129.34 -0.20 -0.15% 3.37%
194.56 0.74 0.38% 56.93%
113.18 -0.66 -0.58% 9.59%
42.57 -1.70 -3.83% -14.65%
175.61 -1.13 -0.64% 24.83%
236.08 3.50 1.50% -8.08%
34.03 0.03 0.09% -31.36%
66.89 -1.56 -2.28% 69.08%
153.98 3.18 2.11% 40.13%
15.18 0.03 0.20% 18.41%
194.14 -1.87 -0.95% 9.35%
52.51 -0.20 -0.38% 20.33%
34.25 -0.12 -0.35% -41.33%
25.88 -0.36 -1.37% -50.99%
57.88 1.57 2.79% 3.10%
52.93 -0.18 -0.34% -38.80%
110.68 1.40 1.28% 34.61%
79.79 0.65 0.82% -4.14%
78.76 2.52 3.31% 2.29%
42.80 -4.04 -8.63% 25.55%
63.16 -0.69 -1.08% 27.47%
21.43 0.32 1.52% 17.68%
66.71 0.22 0.33% 40.53%
51.76 0.90 1.77% -0.42%
196.19 2.21 1.14% 19.03%
52.99 0.70 1.34% -3.06%
91.10 -0.66 -0.72% 1.04%
67.86 0.52 0.76% -10.06%
33.86 0.29 0.86% 18.10%
44.76 0.63 1.43% -4.38%
115.82 -0.67 -0.57% -15.08%
35.41 0.15 0.41% 12.01%
37.58 0.57 1.53% 1.31%
110.20 2.07 1.91% -13.73%
65.75 -0.04 -0.06% 89.97%
85.66 -0.80 -0.92% 44.33%
30.45 -0.71 -2.28% -21.54%
305.31 -0.53 -0.17% 72.19%
101.22 -1.35 -1.32% -4.97%
167.83 1.13 0.67% 51.46%
107.87 -0.61 -0.56% 35.67%
98.99 -1.42 -1.41% 43.05%
31.98 0.20 0.61% 44.25%
66.01 -0.43 -0.65% 2.33%
22.79 -0.02 -0.07% -0.15%
219.47 3.24 1.50% -3.46%
91.90 0.69 0.76% 35.83%
103.00 0.59 0.57% -0.50%
46.47 -0.78 -1.65% -25.97%
21.61 0.06 0.26% 48.73%
28.45 -0.18 -0.61% -8.77%
42.89 -0.82 -1.86% 24.46%
164.70 0.41 0.25% -8.50%
45.48 -0.38 -0.82% -31.70%
25.88 0.44 1.71% -7.47%
23.22 0.25 1.09% -26.74%
106.51 1.05 1.00% 29.42%
125.13 0.13 0.10% -9.26%
68.56 0.65 0.96% 5.85%
70.86 -0.42 -0.59% 1.66%
87.31 -1.02 -1.15% 27.68%
38.42 -0.52 -1.34% -15.36%
90.55 -0.55 -0.60% 21.28%
75.16 -0.81 -1.07% 4.49%
71.14 -1.68 -2.30% 35.22%
108.71 0.61 0.56% 20.39%
214.63 1.94 0.91% -9.71%
126.27 24.04 23.52% 48.50%
107.56 -1.47 -1.35% 10.40%
58.25 0.21 0.36% 36.32%
60.29 -0.21 -0.34% 17.06%
52.17 -0.12 -0.23% 27.09%
27.18 -0.28 -1.00% -21.76%
36.86 0.05 0.14% 21.05%
87.75 -1.02 -1.15% -15.59%
128.24 0.38 0.30% 42.31%
39.70 -0.25 -0.63% -13.21%
66.72 0.63 0.95% 26.42%
164.92 -2.50 -1.49% 8.16%
85.72 -0.27 -0.31% -1.71%
95.55 -3.82 -3.84% -15.84%
30.02 0.54 1.81% 30.05%
32.86 0.19 0.58% -5.57%
8.37 -0.82 -8.88% 510.58%
89.80 -0.25 -0.28% 31.61%
86.59 -0.41 -0.47% 15.82%
67.32 1.16 1.75% 83.18%
27.21 0 0% -7.26%
96.27 2.29 2.44% -5.77%
73.54 0.20 0.27% 37.72%
116.55 -2.14 -1.80% 0.42%
52.19 -0.36 -0.69% -7.78%
158.08 3.41 2.20% 54.92%
108.33 -1.91 -1.73% 30.80%
55.74 -0.02 -0.04% 30.66%
77.00 0.58 0.76% 61.73%
15.47 -0.14 -0.90% 17.02%
77.47 0.77 1.00% -10.38%
55.41 0.37 0.67% -6.43%
45.51 0.57 1.26% 3.26%
20.03 -0.18 -0.89% 3.92%
118.94 0.21 0.18% 23.00%
57.88 -0.94 -1.59% 42.21%
74.35 0.73 0.99% 39.97%
435.54 2.01 0.46% -8.99%
42.05 -0.63 -1.48% -19.14%
41.25 -0.64 -1.53% 45.09%
174.55 0.55 0.32% 37.59%
24.66 0.26 1.07% -2.22%
33.14 -0.34 -1.02% 97.67%
62.25 1.70 2.81% 64.16%
23.19 -0.60 -2.51% -5.08%
28.03 0.09 0.32% 21.13%
25.27 -0.45 -1.73% -21.78%
63.46 -0.25 -0.39% 19.87%
47.60 1.76 3.84% 15.28%
21.32 -0.11 -0.51% -14.27%
133.20 16.13 13.78% 99.73%
79.23 0.87 1.10% 0.23%
23.47 -0.03 -0.13% -5.32%
19.00 -0.30 -1.55% -23.89%
15.16 0.05 0.30% -17.20%
18.13 -0.21 -1.15% -11.17%
120.28 0.38 0.32% 28.95%
22.56 -0.06 -0.27% -11.46%
33.49 -0.61 -1.79% 44.48%
76.32 0.10 0.13% 22.33%
63.89 -0.56 -0.87% 39.44%
38.34 0.41 1.07% -4.92%
12.19 0.13 1.08% 3.70%
39.81 0.58 1.48% -8.00%
49.04 -1.10 -2.19% 6.68%
32.48 -1.56 -4.59% 3.77%
151.19 -1.64 -1.07% -6.77%
41.66 -0.26 -0.62% -19.40%
68.40 -1.60 -2.29% 75.75%
54.13 0.01 0.02% 46.93%
70.98 0.22 0.31% 26.73%
35.02 -0.30 -0.84% -48.05%
29.42 -0.74 -2.45% -12.73%
18.89 -0.14 -0.74% 12.04%
35.64 -0.55 -1.52% 13.92%
27.75 -0.16 -0.57% 7.18%
70.55 -0.93 -1.29% -61.16%
63.40 -0.20 -0.31% -23.61%
45.88 0.10 0.22% 16.92%
43.39 -1.20 -2.68% -11.44%
95.25 -0.84 -0.87% -4.18%
15.02 0.01 0.07% -33.00%
17.90 0.09 0.48% -1.19%
48.68 0.43 0.90% 19.31%
38.38 0.08 0.21% 35.24%
31.64 -0.03 -0.09% 20.58%
39.05 0.03 0.06% 2.93%
68.20 0.30 0.44% 2.91%
15.48 0.02 0.10% -35.89%
122.39 -0.51 -0.42% 15.67%
14.40 -0.02 -0.10% -0.07%
18.86 -0.10 -0.53% -15.16%
13.40 -0.36 -2.58% 28.35%
40.81 -0.44 -1.05% 117.11%
17.84 -0.17 -0.94% -48.60%
21.26 -0.54 -2.48% -50.64%
15.87 -0.29 -1.79% -3.23%
4.64 0.10 2.09% -16.40%
4.62 0.11 2.44% -31.73%
28.31 -0.14 -0.49% 75.29%
16.33 0.23 1.40% -59.42%
13.12 -0.07 -0.49% 19.12%
19.24 -0.50 -2.51% 45.21%
12.69 0.07 0.55% -44.14%
8.94 -0.30 -3.25% -40.40%
6.87 -0.32 -4.39% -8.59%
3.45 -0.13 -3.50% -4.96%
6.37 0.42 6.97% -50.20%
11.09 -0.03 -0.23% 46.05%
33.16 -0.61 -1.81% 91.90%
5.83 -0.18 -3.00% 27.57%
19.56 -0.24 -1.21% 61.69%
89.97 -0.01 -0.01% 1.06%
66.00 -0.04 -0.05% 8.23%
48.46 -1.22 -2.46% 44.66%
64.54 -0.26 -0.39% 8.91%
10.24 -0.01 -0.10% 16.70%
14.26 0.89 6.66% -66.52%
41.99 0 0% 15.91%
Ár Nap Év
S&P MidCap 400 1950 1.72 0.09% 12.86%
NASDAQ 100 6953 60.01 0.87% 21.34%
Dow Jones 24887 52.40 0.21% 18.44%
Russell 2000 1627 2.37 0.15% 17.73%
S&P VIX 12 -0.39 1.09% 4.04%
S&P 500 2732 8.85 0.32% 13.66%



SPX S&P 500 | Részvényárfolyam

Érték Ár Készlet Történelmi Kereset Osztalék Hozam - SPX S&P 500 Részvényárfolyam - 5/24/2018.