S&P 500

SPX

2994

Napi Változás:

-9.43 -0.31%

Éves Változás:

3.09%


Ár Nap Év
219.90 1.15 0.53% 0.99%
1,807.84 -31.50 -1.71% -5.20%
136.33 -0.99 -0.72% 21.60%
1,231.30 -8.26 -0.67% 6.54%
315,807.00 -5,043.00 -1.57% -3.62%
186.22 -0.97 -0.52% 16.04%
119.16 -1.07 -0.89% 4.76%
129.54 -1.24 -0.95% -7.35%
73.73 1.09 1.50% -11.53%
176.11 -1.16 -0.65% 20.56%
30.13 -0.04 -0.13% -0.57%
115.57 -1.86 -1.58% 21.92%
36.83 -0.08 -0.22% -14.34%
48.98 0.06 0.12% -9.81%
234.43 0.82 0.35% -11.05%
37.31 -0.60 -1.58% 24.74%
230.99 -2.99 -1.28% 10.83%
124.12 2.62 2.16% 5.62%
274.08 -2.24 -0.81% 26.59%
49.96 -0.07 -0.14% 6.11%
59.50 -0.46 -0.77% 8.89%
52.20 -0.34 -0.65% 15.03%
378.85 -0.91 -0.24% 4.20%
119.75 -2.37 -1.94% 42.21%
53.14 -0.61 -1.13% 8.38%
53.96 -0.30 -0.55% 16.54%
82.03 -0.58 -0.70% 16.52%
69.83 -0.56 -0.80% -1.50%
135.80 -2.22 -1.61% 24.27%
180.21 -1.73 -0.95% -34.16%
46.27 -0.61 -1.30% 25.24%
294.29 0.14 0.05% -15.91%
134.86 -1.53 -1.12% 16.84%
70.58 0.07 0.10% -23.82%
87.27 -0.05 -0.06% 4.93%
142.48 -1.19 -0.83% -3.64%
194.08 -1.39 -0.71% -3.35%
109.05 -0.62 -0.57% 13.56%
282.93 4.58 1.65% 5.58%
207.40 -2.41 -1.15% 31.27%
83.36 -0.91 -1.08% 21.76%
72.60 -0.45 -0.62% -9.60%
169.67 -1.77 -1.03% -18.94%
166.21 -1.50 -0.89% 0.28%
168.95 -2.50 -1.46% 7.80%
153.01 0.03 0.02% -1.25%
194.16 -0.46 -0.24% 13.45%
41.41 -0.60 -1.43% -33.68%
110.13 -0.76 -0.69% 4.18%
138.08 0.02 0.01% 0.35%
9.38 0.04 0.43% -26.34%
78.04 -0.37 -0.47% 6.72%
288.66 -1.66 -0.57% 23.08%
288.69 -3.21 -1.10% 24.51%
128.36 -1.25 -0.96% 24.09%
49.47 0.04 0.08% -19.34%
122.57 -0.10 -0.08% 2.94%
295.33 -2.32 -0.78% 23.78%
392.66 7.80 2.03% 15.71%
65.88 -0.64 -0.96% -9.41%
117.64 -1.56 -1.31% 7.24%
112.63 -0.73 -0.64% -0.98%
133.15 -0.63 -0.47% -10.76%
62.53 5.19 9.05% -15.82%
55.86 -0.22 -0.39% 3.18%
217.22 -2.68 -1.22% -4.60%
39.31 1.98 5.30% -35.53%
44.75 -0.41 -0.91% -6.14%
33.60 -0.23 -0.68% -24.80%
63.43 -0.63 -0.98% -18.80%
218.31 -0.18 -0.08% 25.60%
89.42 -1.06 -1.17% 64.04%
435.71 -7.25 -1.64% -7.46%
140.65 -0.37 -0.26% 32.73%
85.64 6.25 7.87% -27.16%
55.34 -0.65 -1.16% -21.40%
236.12 -0.51 -0.22% -29.37%
258.58 5.50 2.17% -4.55%
258.73 -1.97 -0.76% -0.16%
43.60 -0.02 -0.05% -13.35%
55.43 -1.15 -2.03% -48.67%
158.17 -1.57 -0.98% 7.65%
523.64 0.42 0.08% -6.20%
215.29 -2.89 -1.32% 26.68%
140.50 1.22 0.88% 0.60%
216.77 1.40 0.65% 46.89%
72.39 -0.08 -0.11% -1.30%
54.05 -0.03 -0.06% 23.68%
173.57 -0.53 -0.30% -32.14%
47.80 2.71 6.01% -38.43%
98.38 -0.02 -0.02% 12.82%
158.55 -0.42 -0.26% 14.59%
190.97 1.01 0.53% -5.66%
69.43 -1.28 -1.81% 0.89%
207.00 1.20 0.58% 20.43%
204.06 5.34 2.69% -0.52%
265.82 0.60 0.23% 18.01%
93.12 -0.78 -0.83% 13.42%
371.43 7.75 2.13% 19.30%
154.39 0.46 0.30% -15.86%
41.94 0.13 0.31% 11.38%
104.03 1.26 1.23% -8.65%
46.75 -0.15 -0.32% -8.73%
192.55 -2.27 -1.17% 37.66%
50.15 -0.35 -0.69% 44.11%
182.28 0.09 0.05% 1.67%
82.39 -3.14 -3.67% -28.63%
165.50 4.65 2.89% -16.38%
164.59 -0.83 -0.50% 10.46%
65.66 0.11 0.17% -15.56%
56.32 -0.97 -1.69% 4.38%
156.79 -2.98 -1.87% 20.00%
47.55 -0.82 -1.70% 2.94%
37.21 -1.65 -4.25% 6.22%
137.96 1.52 1.11% 22.39%
48.92 -1.63 -3.22% -24.54%
94.34 0.72 0.77% -2.84%
128.95 -0.12 -0.09% -2.83%
278.28 3.59 1.31% -16.68%
106.96 -1.03 -0.95% 22.53%
192.11 -6.78 -3.41% 22.96%
78.49 -0.03 -0.04% 9.03%
177.55 2.61 1.49% 1.12%
130.48 -3.51 -2.62% 0.60%
63.99 -0.34 -0.53% -15.77%
119.64 -1.38 -1.14% 34.16%
59.86 -0.27 -0.45% 34.90%
91.88 1.05 1.16% 18.54%
527.49 -14.03 -2.59% 12.34%
89.10 -0.72 -0.80% -10.00%
100.03 0.19 0.19% 15.47%
85.22 1.03 1.22% 26.22%
285.89 4.27 1.52% -26.01%
73.40 0.72 0.99% 7.13%
86.92 -0.01 -0.01% 12.52%
203.84 -0.23 -0.11% -3.98%
47.38 0.11 0.23% 6.54%
89.67 3.40 3.94% -13.35%
18.87 -0.21 -1.10% -24.57%
59.07 -0.94 -1.57% 1.92%
20.67 0.20 0.98% 13.76%
128.78 -3.63 -2.74% 9.97%
52.92 -0.14 -0.26% 5.69%
111.90 -0.05 -0.04% 21.42%
52.41 -0.88 -1.65% -37.47%
50.92 -0.43 -0.84% 31.78%
77.19 -1.09 -1.39% 5.02%
86.46 -1.01 -1.15% -0.78%
191.12 0.24 0.13% 24.96%
9.30 -0.15 -1.59% -2.67%
215.24 -7.00 -3.15% 27.58%
107.59 -1.54 -1.41% 11.86%
22.49 2.22 10.95% -41.90%
51.91 0.14 0.27% 10.32%
133.06 2.18 1.67% 21.58%
88.42 -1.88 -2.08% -3.00%
215.09 -4.41 -2.01% 47.01%
55.81 0.02 0.04% -11.54%
247.35 3.90 1.60% 19.42%
146.34 0.03 0.02% 12.71%
106.38 0.57 0.54% 5.98%
91.71 0.17 0.19% 27.15%
115.26 -1.26 -1.08% 26.37%
99.12 0.64 0.65% -12.02%
153.87 0.39 0.25% 5.09%
549.93 13.13 2.45% 42.07%
213.33 1.05 0.49% 20.59%
43.71 -0.33 -0.75% 17.34%
103.62 1.02 0.99% 29.47%
60.51 -0.64 -1.05% -29.52%
24.99 0.29 1.17% -11.48%
40.30 -0.07 -0.17% 17.87%
95.10 -1.59 -1.64% 3.49%
59.23 0.37 0.63% -0.72%
356.73 -2.82 -0.78% 14.60%
141.75 0.05 0.04% 19.26%
144.24 8.81 6.51% -15.71%
30.05 -0.11 -0.36% -14.61%
153.17 -4.61 -2.92% 42.82%
108.54 1.14 1.06% -7.80%
110.54 -0.82 -0.74% 26.12%
95.05 0.34 0.36% -0.34%
75.83 1.35 1.81% 11.56%
41.96 0.33 0.79% -15.71%
380.44 -10.41 -2.66% 11.75%
113.93 -0.90 -0.78% -11.49%
115.36 -4.02 -3.37% 2.10%
116.85 -2.09 -1.76% 7.24%
83.59 -1.19 -1.40% 7.76%
81.06 -0.56 -0.69% 9.30%
144.16 0.63 0.44% 9.39%
54.54 0.57 1.06% 14.20%
60.80 0 0% 13.56%
85.05 0.50 0.59% 24.40%
123.93 -0.39 -0.31% 20.29%
209.90 2.79 1.35% 13.63%
63.78 0.43 0.68% -14.61%
27.59 0.18 0.66% -18.65%
179.18 -3.05 -1.67% -4.41%
84.89 -0.25 -0.29% 13.04%
70.95 -0.58 -0.81% 0.50%
64.18 -0.03 -0.05% 32.19%
159.61 1.17 0.74% -5.29%
163.70 -1.41 -0.85% 13.33%
234.94 -0.62 -0.26% 54.66%
98.01 -0.93 -0.94% -8.08%
62.83 0.22 0.35% 29.89%
165.80 -0.95 -0.57% -13.40%
25.98 -0.25 -0.95% -9.92%
11.01 -0.17 -1.52% -76.48%
89.93 0.12 0.13% 11.92%
143.63 -2.62 -1.79% -3.78%
77.15 -0.75 -0.96% 11.89%
12.88 -0.02 -0.16% -43.46%
56.84 0.27 0.48% -31.81%
71.48 -0.45 -0.63% 4.44%
86.34 1.17 1.37% 36.94%
247.46 0.78 0.32% 16.42%
18.34 0.07 0.38% -7.61%
148.04 -0.53 -0.36% 42.66%
68.91 1.37 2.03% -11.31%
44.05 0.23 0.52% -11.48%
67.76 -0.09 -0.13% 5.58%
70.29 7.07 11.18% 5.27%
42.83 -0.15 -0.35% 4.36%
166.03 -1.01 -0.60% 31.27%
28.12 3.05 12.17% -27.53%
147.43 0 0% 0.93%
42.48 -0.30 -0.70% -20.78%
16.44 0.09 0.55% -13.41%
1,130.66 -18.60 -1.62% 54.49%
91.31 0.15 0.16% 33.07%
53.16 -0.44 -0.82% -15.67%
10.47 -0.29 -2.70% -23.72%
31.13 0.25 0.81% 2.32%
109.56 -3.30 -2.92% 28.08%
295.81 0.25 0.08% -15.89%
104.39 -0.85 -0.81% 36.04%
131.28 -1.02 -0.77% 1.78%
130.05 1.62 1.26% 15.74%
21.80 0.11 0.51% -41.35%
189.55 0.81 0.43% 17.39%
83.79 0.37 0.44% -4.08%
70.86 0.88 1.26% 21.44%
82.44 0.06 0.07% 18.38%
14.17 1.47 11.57% -32.10%
153.77 -5.17 -3.25% 1.21%
132.03 0.63 0.48% 6.88%
28.51 0.13 0.46% -0.68%
27.77 -2.18 -7.28% -31.14%
90.86 0.16 0.18% 11.62%
94.45 -0.55 -0.58% 16.76%
47.56 0.19 0.40% 25.36%
28.45 4.11 16.89% -37.86%
134.56 -0.92 -0.68% 38.39%
60.03 -0.29 -0.48% 20.74%
52.60 1.20 2.33% -25.85%
30.86 -0.10 -0.32% 126.16%
62.99 -1.61 -2.49% 10.21%
172.75 0.43 0.25% 0.84%
14.62 -0.13 -0.88% -6.52%
158.28 1.16 0.74% 19.29%
29.73 -0.18 -0.60% -6.16%
33.46 -0.18 -0.54% -42.01%
23.39 0.58 2.54% -46.97%
48.91 0.69 1.43% -7.00%
56.92 -0.91 -1.57% -0.04%
53.34 -0.28 -0.52% 4.26%
81.98 -0.16 -0.19% -4.93%
73.97 1.34 1.85% 27.17%
139.98 -1.32 -0.93% 2.94%
49.03 -0.46 -0.93% 15.28%
66.50 0.90 1.37% -28.33%
151.19 0.87 0.58% 46.62%
38.48 -0.14 -0.36% 25.53%
324.30 1.67 0.52% 31.70%
96.40 -1.88 -1.91% -23.43%
51.01 0.21 0.41% 0.47%
78.97 -1.16 -1.45% 13.15%
17.41 0.09 0.52% -18.64%
26.32 0.02 0.08% -10.20%
77.17 0.57 0.74% 18.30%
72.20 -0.53 -0.73% 63.50%
27.97 0.08 0.29% -12.57%
231.52 -0.61 -0.26% 18.70%
25.23 0.19 0.76% -15.12%
96.64 0.69 0.72% -12.67%
145.63 -1.95 -1.32% 31.20%
61.25 -0.42 -0.68% -7.88%
25.76 0.26 1.02% -13.80%
78.06 -0.61 -0.78% -4.26%
105.67 1.27 1.22% -1.82%
97.89 -0.79 -0.80% -2.77%
116.60 -0.86 -0.73% -11.85%
113.53 0.01 0.01% 34.50%
30.44 0.57 1.91% -20.28%
99.28 -0.24 -0.24% 11.44%
45.86 0.55 1.21% -13.97%
63.91 0.44 0.69% -15.05%
126.91 -0.43 -0.34% 7.65%
55.70 -0.45 -0.80% 16.30%
128.35 -0.52 -0.40% -22.16%
74.29 -1.18 -1.56% -23.91%
85.07 -0.27 -0.32% 24.54%
61.46 0.19 0.31% 22.16%
119.07 -0.71 -0.59% 12.62%
57.55 0.38 0.66% -10.17%
122.45 -3.20 -2.55% -34.49%
84.26 -2.49 -2.87% 5.51%
85.29 -1.81 -2.08% -11.72%
26.17 0.13 0.50% -12.91%
24.26 -0.20 -0.82% 22.62%
132.95 -0.78 -0.58% -46.15%
99.25 -0.42 -0.42% 12.13%
65.12 0.80 1.24% -22.74%
799.87 12.01 1.52% 63.78%
75.39 -0.83 -1.09% 2.28%
53.13 0.43 0.82% -32.98%
122.03 -5.27 -4.14% -10.60%
112.78 -0.17 -0.15% 44.89%
22.97 0.32 1.41% -28.20%
107.18 0.67 0.63% -4.02%
89.43 -0.98 -1.08% 20.45%
12.16 0 0% -74.14%
51.34 1.43 2.87% -1.19%
34.10 0.36 1.07% 27.48%
91.09 0.04 0.04% 5.65%
30.34 0.49 1.64% 5.42%
140.61 0.78 0.56% -27.37%
132.75 -0.34 -0.26% 13.81%
153.89 1.37 0.90% 21.99%
263.19 -0.85 -0.32% 36.33%
46.74 0.46 0.99% 14.11%
63.28 1.42 2.30% -10.08%
42.72 -0.48 -1.11% 11.48%
103.15 0.89 0.87% -21.61%
95.66 -1.44 -1.48% 9.12%
92.67 1.46 1.60% 22.00%
39.03 0.53 1.38% 9.94%
18.55 -0.69 -3.59% -31.44%
90.62 0.01 0.01% -34.64%
86.23 -0.44 -0.51% -8.84%
17.42 0.28 1.63% -50.46%
162.05 -0.40 -0.25% -13.19%
117.21 -0.18 -0.15% 6.50%
24.38 0.11 0.45% -12.96%
18.15 -0.66 -3.51% -15.86%
35.57 0.77 2.21% -44.51%
45.18 0.41 0.92% -12.60%
32.28 -0.27 -0.83% -9.78%
56.70 0.74 1.32% -21.87%
18.18 -0.21 -1.11% -15.64%
22.65 0.19 0.85% -16.79%
112.94 -3.61 -3.10% 1.01%
17.23 -0.17 -0.98% -27.33%
39.49 -0.51 -1.28% -10.55%
53.77 5.82 12.14% -41.05%
16.00 0.21 1.33% 16.24%
29.04 0 0% 12.82%
21.41 0.22 1.04% -4.97%
19.02 -0.05 -0.26% 7.64%
57.12 0.36 0.63% -19.79%
93.49 0.41 0.44% 20.83%
52.74 0 0% -15.24%
102.13 -0.11 -0.11% 14.37%
29.73 -0.04 -0.13% -18.34%
22.76 -0.60 -2.57% 22.99%
19.44 0.57 3.02% -34.25%
51.42 -0.47 -0.91% 34.96%
81.98 0.01 0.01% -19.29%
21.91 0.95 4.53% -61.98%
148.77 -1.09 -0.73% 20.92%
33.33 0.10 0.30% -41.48%
22.56 -0.33 -1.44% -47.65%
37.66 -0.18 -0.48% -15.10%
14.08 -0.47 -3.23% 14.56%
88.40 -0.27 -0.30% -37.80%
47.40 5.94 14.33% -27.19%
36.14 -0.52 -1.42% -18.55%
35.20 -0.05 -0.14% 32.11%
41.15 0.33 0.81% -16.37%
49.50 0.96 1.98% -10.65%
20.01 -0.11 -0.55% 17.91%
31.06 0.24 0.78% 10.63%
51.57 0.80 1.58% 18.25%
125.60 0.60 0.48% 19.44%
15.63 -0.20 -1.26% -12.73%
6.51 0.78 13.61% -43.83%
40.33 -2.07 -4.88% -3.98%
16.30 -0.02 -0.12% -8.25%
41.87 -0.26 -0.62% -9.00%
11.39 0.07 0.62% -31.01%
24.95 4.35 21.12% -19.44%
13.70 -0.30 -2.14% -42.87%
24.06 -0.11 -0.46% -3.28%
52.14 1.15 2.26% -15.48%
63.44 -0.26 -0.41% 32.89%
38.92 0.81 2.13% 11.81%
25.74 -1.01 -3.78% -38.82%
33.15 0.39 1.19% -12.60%
5.17 0.54 11.66% -67.81%
2.06 0.28 15.73% -48.24%
53.59 0.26 0.49% -28.62%
50.53 0.25 0.50% 17.21%
13.40 0.11 0.83% -2.90%
21.71 -0.19 -0.87% -21.35%
4.20 0.32 8.25% -73.50%
10.90 0.12 1.11% -43.68%
2.28 0.05 2.24% -54.85%
8.88 0.73 8.96% -39.24%
16.83 -0.49 -2.83% -50.80%
25.52 0.35 1.39% -9.95%
4.98 0.90 22.06% -52.39%
39.16 -0.34 -0.86% 27.54%
10.29 -0.23 -2.19% -46.39%
3.01 -0.29 -8.79% -89.82%
8.71 1.02 13.26% -49.65%
18.71 0.47 2.58% -24.65%
4.47 0.05 1.13% 8.50%
1.87 -0.02 -1.06% -68.65%
4.35 -0.06 -1.36% -73.81%
4.55 0.06 1.34% -38.18%
13.01 -0.12 -0.91% -46.57%
10.70 -0.05 -0.47% 9.30%
1.14 0.09 8.57% -82.13%
Ár Nap Év
S&P MidCap 400 1966 2.93 0.15% -3.08%
NASDAQ 100 7846 0 0% 4.69%
Dow Jones 27015 -142.70 -0.52% 2.93%
Russell 2000 1584 6.46 0.41% -7.39%
S&P VIX 14 0.07 0.07% 1.95%
S&P 500 2994 -9.43 -0.31% 3.09%