S&P 500

SPX

2929

Napi Változás:

-1.08 -0.04%

Éves Változás:

17.08%


Ár Nap Év
217.91 -2.30 -1.04% 43.60%
1,940.07 -4.17 -0.21% 103.20%
113.93 0.30 0.26% 53.14%
1,182.01 -5.43 -0.46% 27.22%
165.43 -0.52 -0.31% -2.98%
117.80 -0.79 -0.67% 24.16%
142.91 0.99 0.70% 8.63%
85.10 0.25 0.29% 6.38%
149.85 0.55 0.37% 41.92%
31.01 -0.30 -0.95% 23.98%
95.80 0.12 0.12% 20.41%
55.03 -0.39 -0.71% 1.39%
266.61 0.15 0.06% 38.05%
44.05 0.33 0.74% 22.38%
211.44 0.30 0.14% 32.13%
221.05 -0.40 -0.18% 55.71%
120.95 1.40 1.17% 3.02%
54.50 0.61 1.13% 9.08%
48.46 0.72 1.51% 45.15%
46.53 -0.67 -1.42% 25.10%
372.23 4.77 1.30% 45.03%
85.66 0.32 0.38% -7.13%
46.55 -0.07 -0.14% 2.29%
51.10 0.67 1.33% 6.15%
71.11 0.34 0.48% 9.11%
74.91 0.11 0.14% 4.84%
263.04 -2.69 -1.01% 46.91%
37.95 0.16 0.41% -0.43%
110.84 -0.80 -0.72% 12.41%
361.02 -4.15 -1.14% 92.52%
114.87 -0.34 -0.30% 2.69%
92.16 -0.46 -0.50% 5.36%
150.87 -0.39 -0.26% 3.96%
85.06 -0.35 -0.41% 59.78%
260.27 -6.15 -2.31% 75.35%
97.71 0.25 0.26% 22.60%
205.12 -0.03 -0.01% 10.32%
83.74 1.16 1.40% -25.58%
216.22 1.05 0.49% 2.55%
167.22 0.66 0.40% 17.92%
164.07 3.20 1.99% 3.25%
164.56 0.54 0.33% 42.60%
69.00 0.19 0.27% 31.32%
62.56 0.31 0.49% 0.10%
157.81 2.27 1.46% 66.15%
174.01 -0.15 -0.09% 26.19%
105.65 -0.45 -0.42% 25.83%
141.96 0.04 0.02% 23.35%
12.21 -0.26 -2.05% -50.96%
73.59 -0.99 -1.33% 41.15%
118.47 -0.65 -0.55% 0.68%
234.69 0.88 0.38% 45.46%
109.99 1.60 1.48% 24.48%
62.27 0.52 0.83% -1.77%
247.69 2.94 1.20% 3.53%
335.76 2.56 0.77% 8.75%
243.34 0.83 0.34% 29.22%
110.87 -0.16 -0.14% 25.38%
75.53 0.68 0.90% -9.35%
116.97 0.22 0.19% 49.46%
156.23 0.20 0.13% 25.53%
55.08 -0.27 -0.49% 2.55%
235.24 -1.84 -0.78% 1.86%
61.20 -0.39 -0.63% -11.05%
75.95 0.59 0.78% 54.72%
49.49 -0.39 -0.78% 2.59%
44.27 -0.33 -0.74% 64.63%
170.90 1.62 0.96% 16.77%
79.51 0.13 0.16% -0.14%
487.49 0.41 0.08% 11.91%
108.05 0.12 0.11% 24.44%
57.37 0.95 1.68% 4.14%
273.84 -0.33 -0.12% 49.69%
73.03 0.16 0.22% -6.93%
261.47 -0.46 -0.18% 35.40%
119.37 0.16 0.13% 26.22%
51.79 -0.28 -0.53% 21.69%
339.99 -0.99 -0.29% 6.63%
109.54 -0.02 -0.01% 51.12%
248.85 1.97 0.80% 13.09%
205.17 -0.04 -0.02% 33.62%
143.71 -0.78 -0.54% 7.70%
148.65 -0.05 -0.03% 7.92%
174.12 0.62 0.36% 23.58%
150.50 1.66 1.12% 39.08%
43.96 0.11 0.25% 9.70%
73.48 0.44 0.60% 38.30%
561.37 0.40 0.07% -45.56%
139.77 -0.16 -0.11% -1.99%
87.76 -0.53 -0.59% -39.06%
79.49 0.24 0.30% 26.35%
204.27 1.30 0.64% -0.60%
69.08 0.31 0.45% -2.98%
175.07 0.67 0.38% 30.38%
220.26 -1.34 -0.60% 50.34%
79.73 -0.90 -1.11% -5.42%
180.41 0.29 0.16% 13.57%
203.34 2.50 1.24% 10.10%
306.63 4.88 1.62% 8.89%
94.64 -0.46 -0.48% 51.93%
111.60 1.28 1.16% 24.11%
37.85 0.02 0.05% 31.15%
143.42 0.81 0.57% 33.29%
53.22 -0.11 -0.21% 1.65%
184.12 -0.17 -0.09% 40.66%
112.94 2.45 2.22% 52.07%
35.30 -0.81 -2.24% -10.49%
77.95 -0.43 -0.55% 22.85%
201.42 0.08 0.04% 10.16%
152.71 -1.38 -0.89% 23.34%
54.64 0.32 0.58% -10.00%
70.79 0.47 0.66% -8.17%
111.75 -0.63 -0.56% 10.97%
88.30 0.92 1.05% 49.69%
48.72 0.30 0.62% -3.64%
99.64 0.40 0.40% 21.53%
337.86 0.26 0.08% 41.34%
133.15 0.45 0.34% 70.29%
159.18 -0.04 -0.03% 21.20%
167.32 1.04 0.63% 21.55%
43.22 -0.07 -0.16% -11.47%
180.07 -0.19 -0.11% 19.07%
77.99 0.30 0.39% 16.30%
130.92 -1.28 -0.97% 21.31%
469.19 -8.82 -1.85% 34.12%
77.49 0.34 0.44% 7.43%
67.15 0.20 0.29% 4.38%
89.97 -0.30 -0.33% 40.21%
43.56 0.17 0.39% 17.35%
67.46 0.08 0.12% 5.98%
85.60 0.56 0.66% 3.42%
105.16 0.66 0.63% 8.56%
104.05 -0.20 -0.19% -0.90%
390.16 3.10 0.80% -9.92%
77.38 -0.32 -0.41% 21.84%
216.98 -1.64 -0.75% 7.52%
116.61 -0.14 -0.12% -0.72%
18.08 0.04 0.19% -6.20%
70.69 -0.11 -0.16% 47.33%
59.53 1.41 2.43% 22.77%
25.99 0.29 1.13% 30.34%
91.43 -0.30 -0.33% 16.92%
51.37 -0.22 -0.42% 13.59%
39.60 0.22 0.56% -17.12%
83.28 1.36 1.65% 52.21%
72.98 -0.32 -0.44% 36.74%
88.87 0.54 0.61% 13.79%
155.83 0.62 0.40% 6.70%
170.70 0.30 0.18% 13.60%
97.68 1.30 1.35% 60.24%
205.27 0.24 0.12% -3.98%
92.10 0.24 0.26% 48.02%
63.43 0.92 1.47% 15.43%
47.86 -0.01 -0.01% -43.02%
110.47 0.66 0.60% 18.71%
134.44 0.25 0.19% 10.07%
101.69 -0.32 -0.31% 12.27%
36.85 -0.51 -1.37% -7.64%
115.91 2.42 2.13% -2.19%
174.33 -4.46 -2.49% 26.25%
40.70 0.31 0.76% -7.97%
27.84 -0.42 -1.49% -7.17%
94.52 -0.52 -0.55% 11.22%
34.21 -0.03 -0.07% -10.68%
65.29 1.44 2.26% 33.68%
59.82 -0.51 -0.85% 7.16%
151.90 -1.30 -0.85% 35.78%
88.73 -0.87 -0.97% -7.15%
81.36 1.24 1.55% -35.56%
114.93 0.61 0.53% -0.86%
306.72 -3.06 -0.99% 24.60%
152.27 0.82 0.54% 37.56%
172.93 1.53 0.89% 20.05%
108.36 -1.15 -1.05% 39.50%
95.20 -0.86 -0.90% 14.82%
35.84 -0.30 -0.83% 19.27%
69.10 0.48 0.69% 26.30%
44.48 0.13 0.28% -13.19%
50.35 0.02 0.04% 16.03%
89.19 0.15 0.17% 17.38%
344.26 -0.14 -0.04% 64.13%
115.76 -0.17 -0.15% 6.42%
52.08 -0.12 -0.22% 12.79%
134.36 0.43 0.32% 26.39%
131.17 -0.98 -0.74% 13.83%
75.47 0.73 0.97% 26.20%
135.07 -0.78 -0.57% -12.33%
79.90 0.59 0.74% 30.10%
111.56 0.01 0.01% 28.66%
121.97 -2.63 -2.11% -14.64%
67.77 -0.14 -0.21% 2.84%
73.26 0.49 0.67% 15.63%
33.12 -0.46 -1.37% -1.38%
185.25 1.11 0.60% 3.72%
103.92 0.47 0.45% 16.87%
22.87 0.31 1.37% 23.29%
190.41 -0.13 -0.07% 7.49%
77.54 -0.87 -1.11% -4.98%
74.64 -0.15 -0.20% 12.58%
47.45 0.09 0.19% 0.08%
72.49 0.08 0.11% 1.44%
46.85 -0.07 -0.15% -32.00%
155.33 0.17 0.11% -12.11%
196.25 -0.71 -0.36% 10.45%
50.38 1.05 2.13% -7.15%
106.21 -0.42 -0.39% 17.45%
150.84 0 0% -10.24%
61.25 -1.07 -1.72% -6.36%
154.28 0.44 0.29% 2.01%
29.51 0.33 1.13% 46.45%
141.87 0.01 0.01% 8.72%
213.80 1.97 0.93% 56.43%
68.41 0.60 0.88% -12.60%
86.73 1.42 1.66% 103.69%
70.66 -0.48 -0.67% 7.42%
54.02 -0.56 -1.03% -3.62%
45.86 -0.13 -0.28% 12.79%
104.32 0.86 0.83% -2.06%
39.98 0.12 0.30% 27.85%
67.26 0.11 0.16% 5.72%
80.44 0.85 1.06% 49.11%
63.85 -0.44 -0.68% -8.39%
29.66 0.11 0.37% -22.84%
19.41 -0.08 -0.41% 34.65%
56.22 -0.77 -1.35% -14.91%
20.83 0.08 0.39% 13.70%
70.29 0.92 1.33% 57.94%
127.55 1.44 1.14% 51.32%
149.76 0.35 0.23% 4.73%
109.30 0.14 0.13% 0.86%
85.05 -1.24 -1.44% 0.38%
768.82 6.68 0.88% 33.91%
64.33 -0.08 -0.12% 17.92%
159.44 -0.78 -0.48% 52.38%
358.76 3.49 0.98% 103.03%
14.75 0.37 2.54% 4.91%
40.48 0.37 0.92% 13.14%
78.75 -0.18 -0.23% 13.54%
164.84 2.18 1.34% 25.15%
135.23 0.71 0.53% -7.26%
152.32 0.45 0.29% 17.38%
38.98 0.25 0.63% 24.48%
29.49 -0.30 -1.01% 7.98%
82.68 -0.72 -0.86% -7.85%
90.00 -1.07 -1.17% 11.00%
43.59 1.77 4.23% -7.40%
44.07 0.04 0.09% 34.85%
36.87 0.03 0.08% 19.36%
14.61 0.68 4.85% -65.71%
97.76 0.53 0.55% 41.48%
21.85 0.30 1.37% 70.80%
50.88 0.13 0.25% -6.57%
71.64 0.84 1.19% 35.02%
46.48 0.84 1.84% 6.63%
171.96 -0.19 -0.11% 10.89%
130.24 0.16 0.12% 35.60%
15.94 -0.05 -0.28% 19.01%
43.10 0.20 0.45% 21.20%
57.23 -0.05 -0.09% -0.57%
59.04 0.36 0.61% 33.42%
60.84 0.77 1.27% -29.74%
55.12 -0.04 -0.07% -17.34%
32.80 -0.12 -0.36% -23.53%
49.99 -0.73 -1.44% -0.58%
42.34 -0.21 -0.49% 14.74%
133.36 -0.15 -0.11% 26.91%
59.51 0.12 0.20% -5.72%
247.24 1.88 0.77% -3.01%
51.76 -0.41 -0.79% 8.68%
104.42 0.60 0.57% 3.77%
31.53 0.02 0.05% -16.86%
64.14 0.02 0.02% 9.60%
94.60 -0.08 -0.08% 28.80%
21.32 0.11 0.52% 16.28%
70.44 0.78 1.12% -6.05%
29.07 -0.53 -1.77% 42.27%
92.15 0.56 0.61% -10.60%
126.57 -0.49 -0.39% 44.06%
111.04 0.63 0.57% 45.59%
44.58 0.19 0.43% 8.71%
31.80 -0.45 -1.38% 48.44%
82.31 -0.18 -0.22% 7.24%
90.58 0.72 0.80% 18.53%
101.80 0.29 0.29% 15.68%
196.50 0.69 0.35% 8.45%
113.02 -3.49 -3.00% 36.35%
37.40 0.22 0.59% 12.82%
107.58 -0.36 -0.33% 5.35%
81.30 -0.11 -0.13% 25.54%
136.58 -0.65 -0.47% -5.81%
69.81 -0.33 -0.46% -4.24%
113.92 -1.18 -1.02% -2.38%
30.48 0.18 0.58% 12.83%
49.03 -0.08 -0.15% 5.49%
74.75 0.28 0.37% -1.23%
55.00 -1.22 -2.17% 31.49%
168.85 -2.92 -1.70% 27.56%
186.24 0.02 0.01% -24.19%
49.29 0.27 0.55% 46.83%
78.02 -0.41 -0.52% 5.13%
64.71 -0.20 -0.30% -21.84%
97.00 0.16 0.16% 32.53%
467.06 -12.96 -2.70% 48.58%
31.19 -0.07 -0.21% 16.21%
77.84 0.89 1.16% 68.96%
248.35 0.61 0.25% 14.57%
99.83 2.19 2.24% 15.38%
70.44 0.72 1.03% 34.32%
107.45 0.44 0.41% 11.65%
89.94 0.60 0.67% -2.70%
73.84 0.24 0.32% 26.83%
110.21 0.57 0.52% 5.36%
86.23 0.34 0.40% 8.29%
79.33 0.34 0.43% 4.52%
73.61 -0.58 -0.78% 52.26%
26.38 0.03 0.09% -5.41%
28.03 0.04 0.14% -4.01%
40.02 -0.28 -0.69% -11.34%
20.88 0.19 0.89% -36.79%
32.37 0.55 1.71% 17.05%
48.29 -0.22 -0.44% -24.87%
52.80 -0.50 -0.94% 49.87%
32.31 0 0% 54.85%
192.91 -2.56 -1.31% -2.91%
118.11 -0.49 -0.41% 9.63%
38.54 -0.06 -0.14% 1.15%
195.45 0.59 0.30% 63.24%
69.85 -0.56 -0.80% 21.46%
89.88 0.35 0.39% -0.08%
126.70 -0.05 -0.04% 15.92%
61.52 0.49 0.80% 31.28%
140.53 0.62 0.44% -2.59%
27.78 0.29 1.05% -2.01%
72.69 -0.03 -0.04% 57.47%
89.97 0.59 0.66% 47.07%
35.98 0.80 2.27% 67.19%
77.16 0.44 0.57% 34.03%
36.15 0.31 0.85% 50.92%
136.60 0.45 0.33% 54.58%
143.42 0.82 0.58% 13.74%
189.03 1.43 0.76% 26.53%
96.61 0.02 0.02% 41.67%
73.56 -0.34 -0.46% -13.39%
35.90 0.36 1.01% -10.56%
112.40 0.70 0.63% 6.81%
21.78 -0.23 -1.02% -47.38%
52.52 -0.07 -0.13% 16.40%
24.51 0.09 0.37% -28.33%
27.24 0.03 0.11% -33.38%
88.82 0.48 0.54% 12.95%
22.71 -0.19 -0.83% -14.58%
112.73 0.14 0.12% 14.15%
29.76 0.21 0.71% 6.32%
25.13 -0.10 -0.40% -2.20%
46.17 2.02 4.58% -7.60%
13.89 0.08 0.55% 24.98%
100.15 0.81 0.82% -0.53%
92.24 1.79 1.98% -16.80%
60.97 -0.63 -1.02% 55.54%
23.21 0.54 2.38% 9.02%
38.54 -0.11 -0.28% -34.15%
90.16 -0.74 -0.81% 6.64%
40.55 0.89 2.24% -19.12%
18.95 0.33 1.76% -0.19%
59.36 0.39 0.66% 45.03%
18.66 0.50 2.75% 24.07%
56.93 0.24 0.42% 7.92%
43.74 0.83 1.92% -3.68%
123.63 0.63 0.51% -29.45%
30.60 0.71 2.36% -22.84%
26.23 -0.16 -0.61% 1.31%
147.34 1.40 0.96% -20.34%
44.84 0.07 0.15% -33.16%
44.84 -0.60 -1.32% -7.07%
12.75 0.13 0.99% -2.07%
16.82 0.02 0.12% -12.30%
28.01 -0.49 -1.70% -15.47%
67.18 0.18 0.27% 31.73%
55.40 2.16 4.06% 29.93%
49.74 0.34 0.68% 12.04%
41.70 -0.40 -0.95% -1.88%
105.20 -0.40 -0.38% 11.33%
18.68 0.04 0.19% -23.90%
18.01 0.02 0.11% 3.62%
45.56 -0.49 -1.05% -2.58%
16.53 -0.06 -0.36% 13.88%
24.75 0.09 0.37% -24.02%
29.05 0.61 2.14% 0.76%
32.14 0.34 1.07% 22.72%
13.52 0.89 7.01% 44.86%
143.10 -0.18 -0.13% 26.09%
61.49 -0.69 -1.11% -12.61%
25.93 0.19 0.74% -3.07%
34.82 -0.10 -0.29% -36.95%
34.50 -0.18 -0.52% -7.10%
49.95 -0.35 -0.70% -2.92%
40.68 -1.39 -3.30% 77.91%
39.47 0.15 0.38% 19.71%
17.99 0.15 0.84% -4.94%
74.02 -0.75 -1.00% -10.38%
44.61 0.12 0.27% -5.87%
14.35 -0.08 -0.55% -2.91%
4.49 0.08 1.81% 6.52%
16.15 -0.20 -1.19% 86.43%
28.60 0.07 0.23% 24.79%
7.93 0.25 3.19% 51.48%
14.65 -0.05 -0.31% -9.90%
19.70 -0.06 -0.30% -18.86%
5.72 0.08 1.33% -4.83%
35.43 -0.36 -1.01% -65.54%
28.11 -0.39 -1.37% 72.14%
19.15 0.04 0.18% -14.96%
32.30 0.07 0.22% -14.98%
29.63 -0.12 -0.40% -14.93%
19.32 0.92 4.97% 45.48%
11.08 0.14 1.28% 32.54%
25.55 0.12 0.47% -31.70%
4.30 -0.12 -2.60% 12.57%
16.50 0.01 0.06% -17.50%
6.82 0.32 4.84% 65.33%
7.54 0.02 0.20% -44.51%
22.91 0.42 1.87% 157.56%
10.33 -0.11 -1.01% 28.34%
6.46 -0.13 -1.97% -45.30%
332,550.00 930.00 0.28% 21.83%
9.74 -0.08 -0.78% -17.71%
71.06 -0.67 -0.93% 0.72%
92.65 3.68 4.14% 12.15%
81.40 1.65 2.07% 24.10%
210.52 -7.14 -3.28% 11.06%
70.30 -0.92 -1.28% 44.59%
Ár Nap Év
S&P MidCap 400 2041 -3.84 -0.19% 15.42%
NASDAQ 100 7531 -37.96 -0.50% 26.95%
Dow Jones 26743 86.52 0.32% 19.66%
Russell 2000 1712 -7.87 -0.46% 18.03%
S&P VIX 11 -0.12 0.04% 2.25%
S&P 500 2929 -1.08 -0.04% 17.08%



SPX S&P 500 | Részvényárfolyam

Érték Ár Készlet Történelmi Kereset Osztalék Hozam - SPX S&P 500 Részvényárfolyam - 9/22/2018.