SPX S&P 500 | Részvényárfolyam

SPX

3325

Napi Változás:

-0.11%

Évi:

26.31%

Ár Nap Év
318.44 -0.29 -0.09% 107.72%
1,873.83 9.11 0.49% 14.81%
167.89 0.79 0.47% 58.87%
1,479.79 -0.60 -0.04% 38.23%
220.97 -1.17 -0.53% 49.74%
137.61 -0.59 -0.43% 33.68%
149.98 0.81 0.54% 16.44%
67.94 -0.62 -0.90% -5.49%
207.68 2.98 1.46% 50.44%
34.36 -0.35 -1.01% 18.12%
114.98 0.02 0.02% 17.94%
40.49 -0.02 -0.05% -4.21%
49.61 0.43 0.87% -0.50%
299.57 1.10 0.37% 12.75%
232.66 0.75 0.32% 31.36%
114.36 -1.22 -1.06% 1.80%
325.33 5.03 1.57% 63.23%
48.88 -0.14 -0.29% 9.16%
60.28 0.15 0.25% 5.77%
60.77 1.17 1.96% 25.90%
323.28 -0.87 -0.27% -9.67%
125.04 -1.37 -1.08% 38.26%
55.14 0.01 0.02% 12.67%
56.93 -0.01 -0.02% 19.30%
90.22 -0.75 -0.82% 18.98%
143.44 -0.89 -0.62% 29.69%
248.56 -0.72 -0.29% 67.08%
338.42 -1.25 -0.37% 4.08%
141.70 2.09 1.49% 22.25%
88.19 -1.07 -1.20% 0.50%
104.27 -0.26 -0.25% 29.13%
138.40 0.09 0.07% 12.96%
239.27 -2.22 -0.92% 18.46%
120.33 1.30 1.09% 38.31%
351.97 2.23 0.64% 44.34%
211.28 -0.70 -0.33% 14.47%
89.16 0.16 0.18% 24.72%
88.74 0.18 0.20% 20.26%
179.46 -1.89 -1.04% -6.66%
182.75 -0.48 -0.26% 30.70%
181.42 -3.90 -2.10% 17.03%
209.62 0.64 0.31% 43.00%
50.80 -0.22 -0.43% 12.96%
141.05 1.47 1.05% 20.46%
154.77 0.37 0.24% 39.36%
11.68 -0.13 -1.10% 34.87%
94.17 -1.74 -1.81% 73.46%
307.33 -1.46 -0.47% 18.99%
131.72 0.02 0.02% 36.33%
117.51 -1.09 -0.92% 14.44%
340.43 1.24 0.37% 41.43%
426.48 0.82 0.19% 52.54%
62.49 -0.49 -0.78% -8.84%
130.59 -0.93 -0.71% 30.81%
121.10 -1.26 -1.03% 32.26%
145.93 -1.85 -1.25% 10.35%
54.45 -0.90 -1.63% 8.60%
247.68 -1.78 -0.71% 25.29%
37.40 -0.97 -2.53% -14.92%
55.40 -2.11 -3.67% 30.63%
39.20 -0.14 -0.36% -19.28%
75.32 -0.70 -0.92% 16.02%
256.03 3.76 1.49% 43.36%
93.17 -0.45 -0.48% 42.48%
163.87 0.81 0.50% 54.00%
86.01 0.70 0.82% -11.20%
53.89 -0.52 -0.96% -24.72%
305.52 0.47 0.15% 14.81%
276.85 -0.23 -0.08% 15.74%
48.55 0.21 0.43% 2.28%
62.49 -0.19 -0.30% 28.21%
176.92 0.05 0.03% 32.85%
601.52 1.49 0.25% 12.06%
213.24 1.07 0.50% 28.55%
152.46 -0.90 -0.59% 22.38%
237.75 4.33 1.86% 44.37%
74.76 -1.64 -2.15% 13.57%
55.17 0.01 0.02% 27.92%
156.95 -3.03 -1.89% -10.77%
45.07 -0.75 -1.64% -30.79%
183.31 1.42 0.78% 9.62%
231.49 0.15 0.06% 41.40%
283.21 0.36 0.13% 33.38%
94.19 0.47 0.50% 10.02%
378.51 -1.46 -0.38% 42.98%
148.08 0.31 0.21% -14.53%
102.15 -1.64 -1.58% 7.19%
216.73 -3.15 -1.43% 72.34%
204.74 -4.58 -2.19% 23.83%
89.58 -1.64 -1.80% 9.23%
173.78 -2.42 -1.37% 9.41%
76.76 -1.02 -1.31% 21.82%
51.87 -1.03 -1.95% 19.63%
51.83 -0.78 -1.48% 15.51%
35.12 -0.48 -1.35% -7.94%
147.34 -0.43 -0.29% 9.51%
365.21 -1.34 -0.37% 22.23%
114.99 -1.93 -1.65% 63.62%
196.14 0.56 0.29% 28.26%
83.76 -0.29 -0.35% 22.12%
234.99 -0.84 -0.36% 21.20%
146.45 -3.81 -2.54% 36.54%
140.28 1.04 0.75% 66.82%
67.86 0.60 0.89% 44.17%
97.29 0.52 0.54% 28.23%
595.64 1.17 0.20% 51.19%
95.04 -2.04 -2.10% 4.70%
114.18 0.03 0.03% 37.29%
94.77 0.50 0.53% 46.30%
370.91 -15.03 -3.89% -8.36%
76.39 0.09 0.12% 20.70%
91.31 1.58 1.76% 31.08%
190.59 0.64 0.34% 15.70%
47.35 0.62 1.33% 3.82%
88.41 -3.10 -3.39% 0.63%
21.80 -0.17 -0.77% 2.25%
59.92 -1.96 -3.17% 24.44%
21.08 -0.29 -1.36% 17.37%
143.75 -0.72 -0.50% 24.75%
119.83 0.18 0.15% 26.30%
55.85 -1.68 -2.92% -15.26%
63.66 0.81 1.29% 84.84%
83.22 0.40 0.48% 32.81%
94.63 -1.05 -1.10% 34.34%
211.78 1.63 0.78% 37.15%
9.10 -0.06 -0.66% 7.06%
237.14 0.14 0.06% 50.36%
117.96 0.28 0.24% 28.74%
24.31 0.35 1.46% -22.23%
52.94 -0.48 -0.90% 11.71%
148.49 1.40 0.95% 40.96%
94.44 0.17 0.18% 15.49%
241.99 3.35 1.40% 43.79%
54.25 -0.76 -1.38% 7.34%
221.57 0.82 0.37% 9.95%
140.55 -0.18 -0.13% 14.87%
117.64 0.09 0.08% 37.01%
99.16 0.60 0.61% 29.82%
118.86 -0.61 -0.51% 33.36%
112.38 -0.55 -0.49% 23.08%
197.35 4.00 2.07% 41.92%
257.17 -0.46 -0.18% 65.40%
41.04 0.05 0.12% 26.08%
121.35 0.67 0.56% 55.20%
81.99 -0.57 -0.69% 16.15%
23.36 -0.50 -2.10% -10.70%
35.71 -0.11 -0.31% 8.54%
100.05 -0.13 -0.13% 25.88%
66.74 -0.57 -0.85% 20.30%
157.25 0.05 0.03% 39.94%
148.85 0.18 0.12% 6.34%
29.56 -0.50 -1.66% 0.48%
158.07 -0.20 -0.13% 39.23%
113.56 0.29 0.26% -0.64%
105.11 -0.29 -0.28% 14.19%
109.25 -0.20 -0.18% 34.59%
76.78 -0.39 -0.51% 22.69%
45.06 -0.19 -0.42% 3.44%
445.66 4.98 1.13% 29.01%
129.97 -4.08 -3.04% 19.64%
126.58 -1.91 -1.49% 21.30%
132.23 -0.03 -0.02% 39.97%
83.60 -0.84 -0.99% 26.44%
88.67 0.43 0.49% 27.77%
155.82 -0.51 -0.33% 23.79%
53.89 0.04 0.07% 24.63%
59.17 0.01 0.02% 12.23%
82.80 0.30 0.36% 17.61%
132.68 -1.24 -0.93% 42.67%
217.18 1.11 0.51% 18.01%
70.55 -0.33 -0.47% 20.19%
30.96 -0.02 -0.06% 26.11%
202.16 -4.84 -2.34% 27.67%
93.53 0.07 0.07% 22.78%
77.37 -1.15 -1.46% 24.69%
71.07 0.26 0.37% 55.04%
161.60 -1.43 -0.88% -3.05%
309.97 1.97 0.64% 121.58%
109.15 -0.23 -0.21% 20.57%
65.61 0.24 0.37% 29.54%
202.09 -2.65 -1.29% 23.63%
28.46 0.31 1.10% -2.93%
13.58 0.50 3.82% 76.36%
90.20 -0.04 -0.04% 17.54%
170.73 -1.80 -1.04% 47.58%
89.68 -0.44 -0.49% 25.74%
61.18 -1.24 -1.99% -0.47%
78.12 1.16 1.51% 44.11%
87.83 -2.03 -2.26% 46.21%
19.48 -0.11 -0.56% 15.27%
152.15 1.30 0.86% 40.48%
90.98 1.04 1.16% 57.49%
69.54 -0.36 -0.52% 34.07%
46.69 0.39 0.84% 8.91%
176.43 3.57 2.07% 52.59%
25.64 -0.21 -0.81% -3.72%
170.59 -1.84 -1.07% 43.02%
44.28 -1.47 -3.21% -3.19%
16.21 -0.18 -1.10% 3.98%
1,158.95 4.37 0.38% 39.77%
97.10 0.68 0.71% 36.74%
52.16 -1.65 -3.07% -9.60%
12.32 -0.55 -4.27% -0.48%
35.80 -0.29 -0.80% 19.81%
90.47 -1.08 -1.18% -5.49%
330.72 -9.43 -2.77% 10.02%
101.90 -0.99 -0.96% 12.66%
110.65 -1.17 -1.05% -4.32%
133.99 0.16 0.12% 18.53%
21.64 -0.02 -0.09% -25.10%
215.43 1.43 0.67% 32.11%
90.93 -0.13 -0.14% 14.08%
58.98 0.34 0.58% -3.39%
13.10 -0.11 -0.83% -16.51%
29.17 -0.28 -0.95% 5.84%
27.66 -0.74 -2.61% -15.52%
101.81 0.03 0.03% 43.82%
108.90 -0.51 -0.47% 44.85%
49.09 0.03 0.06% 26.68%
32.38 -0.29 -0.89% 2.73%
60.54 -0.68 -1.11% 31.01%
45.39 -0.73 -1.58% -6.32%
41.13 0.15 0.37% 157.14%
68.55 0.29 0.42% 82.51%
177.99 0.99 0.56% 31.16%
14.55 -0.16 -1.09% 7.62%
169.66 0.98 0.58% 22.23%
35.53 -1.27 -3.45% -39.88%
23.33 -0.17 -0.72% -21.02%
55.85 -1.23 -2.15% 12.78%
64.21 1.12 1.78% 47.58%
124.98 1.89 1.54% 80.35%
77.11 0.76 1.00% 19.05%
153.86 0.83 0.54% 48.48%
56.49 0.78 1.40% 55.11%
180.40 1.67 0.93% 93.54%
43.47 -0.01 -0.02% 35.42%
311.01 4.98 1.63% 19.65%
134.07 -0.18 -0.13% 53.05%
51.63 -0.51 -0.98% 8.63%
80.51 0.02 0.02% 8.14%
17.55 -0.33 -1.85% 1.68%
30.14 -0.34 -1.12% 21.09%
79.83 0.08 0.10% 18.13%
32.04 -0.39 -1.20% 20.45%
244.07 4.47 1.87% 19.84%
23.38 -0.16 -0.68% -0.04%
140.66 -0.45 -0.32% 38.12%
58.47 -1.57 -2.61% 0.50%
19.51 -0.28 -1.41% -15.25%
82.53 -0.63 -0.76% 17.03%
107.24 0.18 0.17% 24.44%
101.25 -1.55 -1.51% 4.61%
144.65 -6.97 -4.60% 29.20%
126.97 0.66 0.52% 46.52%
109.64 1.33 1.23% 31.87%
46.55 -0.19 -0.41% -7.05%
67.53 0.33 0.49% 2.21%
113.94 0.42 0.37% 4.89%
61.09 0.01 0.02% 58.76%
155.07 -3.65 -2.30% 31.15%
75.26 -2.16 -2.79% -4.63%
100.58 1.54 1.55% 49.25%
104.52 -0.61 -0.58% 17.36%
56.38 -0.19 -0.34% -12.04%
139.64 -0.06 -0.04% 10.20%
95.42 -0.26 -0.27% 60.50%
111.70 -1.21 -1.07% -34.56%
117.48 -2.05 -1.72% 48.17%
69.83 0.54 0.78% -9.87%
73.69 -3.13 -4.07% 7.75%
45.91 -1.09 -2.32% -33.75%
134.68 -0.20 -0.15% -2.46%
21.16 -0.86 -3.91% -34.29%
106.36 -0.03 -0.03% 1.30%
95.41 0.10 0.10% 47.90%
7.93 -0.31 -3.76% -60.33%
98.55 -1.45 -1.45% 23.87%
135.41 -1.59 -1.16% -13.92%
166.61 0.09 0.05% 53.63%
266.43 -0.31 -0.12% 47.82%
79.64 0.65 0.82% 38.82%
49.00 -0.09 -0.18% 58.12%
119.44 -2.66 -2.18% 9.25%
94.26 1.47 1.58% 5.48%
38.45 -0.17 -0.44% -4.69%
18.03 -0.50 -2.70% -27.71%
99.33 -1.62 -1.60% -5.45%
101.29 -0.03 -0.03% 19.77%
17.09 -0.48 -2.73% -31.37%
168.09 -1.91 -1.12% 3.34%
148.47 -0.53 -0.36% 18.32%
24.64 -0.06 -0.24% -11.49%
39.64 -0.70 -1.74% -15.79%
50.18 -0.56 -1.10% 7.84%
31.57 0.45 1.45% -10.62%
59.93 0.91 1.54% 33.36%
19.87 -0.35 -1.71% 15.83%
21.21 -0.56 -2.57% -18.86%
131.40 -3.32 -2.46% 36.15%
18.21 -0.05 -0.27% -3.40%
50.56 -0.72 -1.40% -31.18%
20.43 -0.07 -0.34% 30.88%
28.97 -0.07 -0.24% 9.11%
23.94 -0.21 -0.87% 10.58%
18.13 -0.89 -4.68% -1.89%
62.75 -0.59 -0.93% 5.00%
94.06 0.72 0.77% 9.72%
54.56 0.13 0.24% 19.10%
127.59 -0.92 -0.72% 52.78%
28.60 -0.77 -2.62% -15.88%
27.70 -0.07 -0.25% 53.12%
20.31 0.03 0.15% -26.01%
60.36 0.40 0.67% 48.09%
92.15 0.62 0.68% 3.26%
20.16 -0.31 -1.51% -45.51%
150.55 -2.08 -1.36% 19.28%
25.80 0.04 0.16% -42.97%
17.28 -0.41 -2.32% -37.86%
46.66 -0.63 -1.33% 16.19%
14.57 -0.34 -2.28% 17.31%
84.89 -1.49 -1.72% -21.81%
44.49 -0.64 -1.42% -14.46%
35.32 -0.40 -1.12% -2.78%
42.44 0.65 1.56% 61.19%
30.49 -0.44 -1.42% -44.87%
49.44 -1.05 -2.08% 18.11%
20.26 -0.01 -0.05% 23.16%
36.29 -1.04 -2.79% 55.22%
52.88 0.13 0.25% 12.34%
132.27 -1.50 -1.12% 39.22%
14.19 -0.13 -0.91% -2.67%
5.80 -0.17 -2.85% -29.53%
38.11 -1.17 -2.98% 0.05%
16.06 -0.56 -3.37% -1.89%
50.87 -0.33 -0.64% 30.14%
14.32 0.04 0.28% 17.57%
24.96 -0.37 -1.46% -8.47%
14.53 -0.40 -2.68% -29.02%
24.38 -0.09 -0.37% -2.79%
51.89 -2.04 -3.78% 8.10%
40.84 -0.42 -1.02% 22.24%
26.30 -0.63 -2.34% -17.79%
26.26 -0.99 -3.63% -40.29%
3.65 -0.70 -16.06% -68.91%
54.09 -1.24 -2.24% -1.33%
45.49 -0.11 -0.24% 22.81%
13.76 0.14 1.03% 26.12%
18.16 -0.51 -2.73% -29.06%
6.19 0.15 2.48% -33.37%
12.53 -0.75 -5.65% -35.71%
1.72 -0.14 -7.53% -59.72%
10.65 -0.70 -6.17% -33.19%
36.85 -0.29 -0.78% 79.41%
3.76 -0.14 -3.59% -58.64%
37.40 -0.35 -0.93% 29.23%
15.84 0.45 2.92% 7.54%
6.02 0.78 14.89% -70.82%
6.03 -0.63 -9.46% -48.68%
23.41 0.13 0.56% 6.26%
4.27 -0.03 -0.70% -11.23%
1.04 -0.02 -1.89% -67.90%
4.57 -0.18 -3.79% -70.07%
4.11 -0.16 -3.75% -41.45%
8.25 0.15 1.85% -54.17%
6.80 -0.16 -2.30% -38.13%
0.58 -0.11 -16.23% -77.80%
344,970.00 465.00 0.14% 14.79%
38.38 0.35 0.92% 25.14%
81.12 0.12 0.15% 31.16%
47.50 0.63 1.34% 35.83%
182.23 -0.46 -0.25% 22.34%
304.68 1.65 0.54% 43.45%
66.72 -0.06 -0.09% 34.19%
65.07 0 0% -1.03%
535.24 0.24 0.04% 29.41%
285.50 -0.64 -0.22% -15.77%
153.69 1.03 0.67% 17.19%
71.18 0.43 0.61% 15.29%
206.86 -0.29 -0.14% 11.02%
44.28 1.08 2.50% 18.84%
46.18 -0.54 -1.16% -12.19%
57.66 -0.02 -0.03% 60.88%
212.52 1.57 0.74% 10.07%
180.43 0.64 0.36% 36.51%
145.25 0.02 0.01% 33.03%
51.90 0.55 1.07% -4.81%
104.13 1.21 1.18% 24.86%
62.77 0.32 0.51% -6.03%
588.00 -7.12 -1.20% 58.49%
379.74 4.04 1.08% 34.64%
173.80 -1.46 -0.83% 18.89%
14.06 0.50 3.69% -8.64%
284.23 -2.28 -0.80% 55.52%
75.86 0.28 0.37% 43.19%
88.73 0.97 1.11% 31.12%
157.70 0.57 0.36% 4.31%
139.56 0.28 0.20% 15.14%
25.74 -0.02 -0.08% -17.87%
53.93 -0.49 -0.90% 10.85%
68.72 0.48 0.70% -14.28%
69.24 0.06 0.09% 36.51%
117.22 0.34 0.29% 8.29%
33.33 1.03 3.19% 55.38%
65.65 0.27 0.41% 28.83%
80.74 -3.36 -4.00% -7.14%
878.15 7.91 0.91% 68.85%
107.31 1.78 1.69% 34.98%
46.14 0.25 0.54% 10.22%
27.05 0 0% -8.65%
145.03 1.09 0.76% 11.04%
48.02 -0.07 -0.15% 35.69%
16.81 -0.56 -3.22% -33.32%
41.53 -0.35 -0.84% 3.77%
63.35 -0.54 -0.85% 51.67%
0.66 -0.03 -4.15% -75.87%
7.81 -0.17 -2.13% -39.97%
36.79 -0.52 -1.39% -10.90%
61.56 -0.14 -0.23% -23.07%
35.60 0.26 0.74% -42.41%
61.03 0.23 0.38% 38.77%
23.61 0.10 0.43% -0.67%
91.53 0.33 0.36% 27.62%
29.32 -0.68 -2.27% 71.56%
10.90 0.08 0.74% -2.50%
219.38 5.03 2.35% 53.65%
214.10 1.04 0.49% 33.11%
90.50 -0.50 -0.55% 27.68%
78.78 0.52 0.66% 9.92%
104.45 0 0% 28.84%
67.33 0.18 0.27% 18.83%
161.51 0.54 0.34% 26.98%
79.27 1.19 1.52% 53.92%
296.79 -1.40 -0.47% 58.47%
28.89 0.04 0.14% -22.09%
86.39 -0.16 -0.18% 17.68%
36.25 -0.18 -0.49% 21.32%
149.38 0.61 0.41% 41.81%
Ár Nap Év
Dow Jones 29295 -52.78 -0.18% 20.04%
S&P MidCap 400 2095 0 0% 17.11%
NASDAQ 100 9177 3.25 0.04% 38.07%
Russell 2000 1699 -5.58 -0.33% 16.62%
S&P 500 3325 -3.55 -0.11% 26.31%
S&P VIX 13 0.93 0.42% -8.28%