US500 - Részvényárfolyam

SPX

4,541.91

Napi Változás:

-0.11%

Évi:

31.06%

Ár Nap Év
148.69 -0.79 -0.53% 29.25%
309.16 -1.60 -0.51% 42.98%
3,335.55 -99.46 -2.90% 4.09%
324.61 -17.27 -5.05% 13.98%
909.68 15.68 1.75% 116.27%
2,772.50 -83.11 -2.91% 68.95%
227.26 0.34 0.15% 67.22%
171.78 2.28 1.35% 65.48%
231.23 0.99 0.43% 16.78%
163.72 0.32 0.20% 12.72%
449.16 6.88 1.56% 35.86%
148.34 1.53 1.04% 3.12%
47.57 0.74 1.58% 91.04%
365.99 1.37 0.38% 29.33%
358.67 2.46 0.69% 8.82%
140.83 1.50 1.08% -1.09%
169.42 -1.92 -1.12% 32.00%
643.58 4.92 0.77% 31.75%
664.78 11.62 1.78% 36.41%
292.56 2.75 0.95% 16.78%
240.40 -2.81 -1.16% 18.40%
353.79 6.67 1.92% 54.02%
435,721.50 4,041.50 0.94% 36.44%
98.25 1.95 2.02% 64.02%
63.12 0.43 0.69% 84.78%
163.48 1.30 0.80% 25.76%
54.22 0.19 0.35% 20.33%
43.16 0.30 0.70% 13.04%
611.96 3.55 0.58% 27.45%
54.45 0.10 0.18% 7.78%
243.75 2.58 1.07% 71.20%
55.11 -0.58 -1.04% 41.96%
126.72 1.67 1.34% 17.56%
313.38 2.64 0.85% 34.69%
314.15 2.84 0.91% 34.10%
159.97 0.79 0.50% 14.68%
52.93 -0.46 -0.86% -8.68%
112.80 1.06 0.95% 55.44%
481.99 4.76 1.00% 28.67%
515.41 1.26 0.25% 38.28%
50.66 0.33 0.66% 117.61%
81.15 -0.02 -0.02% 1.65%
49.46 -6.54 -11.68% 2.61%
123.09 1.44 1.18% 10.47%
109.14 0.38 0.35% 29.40%
101.80 1.52 1.52% 96.26%
199.07 -2.22 -1.10% 32.75%
25.49 -0.27 -1.05% -8.38%
238.44 -2.96 -1.23% 4.25%
203.81 4.37 2.19% 18.56%
84.42 0.61 0.73% -72.15%
590.80 12.45 2.15% 76.66%
228.77 1.35 0.59% 32.90%
83.55 1.31 1.59% 107.06%
237.59 6.31 2.73% 26.28%
96.88 0.36 0.37% 30.13%
217.53 -6.83 -3.04% 23.92%
187.08 9.61 5.42% 85.26%
131.62 -1.43 -1.07% 2.13%
116.87 0.02 0.02% 4.00%
119.82 0.49 0.41% 46.19%
71.37 0.86 1.22% 62.39%
414.32 6.73 1.65% 102.07%
914.97 11.25 1.24% 43.57%
686.65 0.31 0.05% 33.59%
114.55 0.11 0.10% 26.16%
730.93 -4.74 -0.64% 23.20%
284.45 5.41 1.94% 19.66%
57.60 -0.21 -0.36% -4.21%
255.93 1.72 0.68% 59.73%
212.97 -1.37 -0.64% 27.25%
135.93 2.59 1.94% 123.02%
341.52 1.89 0.56% -53.57%
209.24 0.25 0.12% -7.89%
327.64 9.87 3.11% 39.29%
87.52 0.66 0.76% 45.26%
127.88 -0.45 -0.35% 10.24%
104.05 0.90 0.87% 1,263.70%
200.65 -1.49 -0.74% 19.02%
450.49 5.05 1.13% 33.51%
144.00 -0.94 -0.65% 39.48%
433.34 2.93 0.68% 39.45%
340.71 -2.22 -0.65% 42.24%
180.80 -1.32 -0.72% 6.48%
275.73 -0.71 -0.26% 24.26%
374.60 1.46 0.39% 0.07%
75.72 1.13 1.51% 132.70%
320.82 1.41 0.44% 54.75%
208.51 -0.11 -0.05% 27.54%
2,394.59 -16.54 -0.69% 31.31%
178.42 -0.39 -0.22% 43.66%
62.74 0.56 0.90% 54.30%
217.75 3.04 1.42% 45.95%
216.08 3.35 1.57% 88.21%
48.22 -0.01 -0.02% 23.39%
64.44 0.86 1.35% 46.65%
169.57 1.14 0.68% 49.14%
60.52 0.36 0.60% 6.91%
67.24 0.25 0.37% 10.61%
57.77 -0.64 -1.10% 56.86%
188.11 1.89 1.01% 45.98%
253.11 -6.89 -2.65% 85.31%
306.62 -0.16 -0.05% -55.13%
35.42 0.41 1.17% -56.43%
103.78 0.78 0.76% 11.86%
556.74 1.32 0.24% 57.31%
217.95 3.16 1.47% 33.01%
179.12 1.18 0.66% 13.03%
125.04 0.61 0.49% -13.41%
64.16 -0.52 -0.80% 12.52%
67.51 -1.13 -1.65% 27.74%
162.38 0.26 0.16% 47.87%
167.84 2.15 1.30% 115.21%
131.60 1.99 1.54% 33.00%
821.02 10.86 1.34% 5.66%
216.40 0.17 0.08% 17.30%
110.18 0.02 0.02% 8.90%
116.59 0.85 0.73% 44.99%
381.66 5.46 1.45% 40.38%
247.09 0.62 0.25% 2.83%
286.54 3.74 1.32% 33.03%
224.57 0.04 0.02% 8.65%
164.42 2.54 1.57% 40.89%
125.04 0.71 0.57% 50.67%
308.58 2.90 0.95% 21.29%
62.95 -1.21 -1.89% 3.45%
406.21 3.44 0.85% 31.70%
291.23 -2.66 -0.91% -0.94%
16.28 -0.27 -1.63% 99.51%
44.84 -0.03 -0.07% 20.63%
75.50 0.61 0.81% -4.84%
221.45 -0.85 -0.38% 8.09%
77.29 0 0% -4.74%
232.98 0.14 0.06% -17.84%
79.27 0.57 0.72% -2.18%
572.36 2.99 0.53% -1.28%
409.15 -2.43 -0.59% 26.46%
461.85 1.04 0.23% 3.95%
209.52 1.48 0.71% 48.91%
96.64 -0.01 -0.01% 38.02%
326.33 3.82 1.18% 38.44%
65.87 0.06 0.09% 60.89%
95.62 0.99 1.05% 1.06%
651.85 6.61 1.02% 51.71%
37.67 -0.75 -1.95% 105.17%
33.91 -0.39 -1.14% 120.19%
566.57 -1.53 -0.27% 37.85%
335.29 0.95 0.28% 157.16%
92.00 1.10 1.21% 145.27%
649.09 12.66 1.99% 85.16%
168.38 -1.13 -0.67% 67.89%
147.60 -1.10 -0.74% 38.85%
73.87 -0.06 -0.08% 66.37%
80.59 4.38 5.75% 49.82%
343.03 7.52 2.24% 68.84%
59.71 -0.03 -0.05% 58.51%
220.31 1.37 0.63% 2.26%
487.20 5.96 1.24% 13.67%
60.01 0.75 1.27% 85.33%
154.75 -0.90 -0.58% 52.07%
1,792.21 -51.62 -2.80% 33.84%
244.73 2.98 1.23% 42.45%
51.32 0.25 0.49% 21.65%
62.24 -3.16 -4.83% 23.39%
256.89 2.05 0.80% 53.39%
244.73 2.98 1.23% 42.45%
321.12 0.11 0.03% 41.62%
157.97 1.03 0.66% 48.79%
145.14 1.18 0.82% 117.02%
183.52 -3.57 -1.91% -13.26%
79.30 -0.19 -0.24% -33.78%
206.79 2.17 1.06% 39.63%
191.62 2.94 1.56% 124.01%
590.56 -8.93 -1.49% 25.77%
158.00 -1.99 -1.24% -10.73%
166.76 1.31 0.79% 48.83%
57.61 0.43 0.75% -4.73%
663.57 0.32 0.05% 42.27%
156.89 2.11 1.36% 2.81%
84.73 -0.52 -0.61% 5.40%
133.04 1.76 1.34% -2.81%
123.77 1.39 1.14% 45.56%
36.38 0 0% 15.97%
426.83 2.19 0.52% 26.25%
113.99 0.72 0.64% 65.85%
247.76 0.89 0.36% 18.12%
17.67 0.14 0.80% 38.26%
67.52 0.49 0.73% 125.89%
85.58 0.38 0.45% -6.72%
753.12 47.98 6.80% 154.11%
172.59 -1.15 -0.66% 47.74%
133.27 1.98 1.51% 43.50%
49.00 -0.14 -0.28% 28.81%
249.53 1.23 0.50% 42.77%
131.17 0.91 0.70% -2.01%
79.00 -0.08 -0.10% 6.58%
75.20 -0.81 -1.07% -33.17%
82.19 0.73 0.90% 1.36%
162.37 2.18 1.36% 28.90%
69.24 0.25 0.36% 2.70%
78.68 -0.95 -1.19% 21.42%
141.07 0.44 0.31% 11.28%
264.80 -5.41 -2.00% -0.08%
110.39 -0.32 -0.29% 15.68%
218.14 3.29 1.53% 66.54%
267.50 4.46 1.70% 46.15%
1,832.89 25.21 1.39% 54.91%
299.25 0.05 0.02% 32.32%
161.72 -3.28 -1.99% 20.44%
62.68 0.19 0.30% 1.46%
97.39 0.83 0.86% 26.65%
56.54 0.42 0.75% 49.38%
345.62 5.46 1.61% 14.40%
128.00 1.23 0.97% 40.27%
72.11 -0.13 -0.18% 20.55%
182.10 1.80 1.00% 24.44%
125.18 0.34 0.27% 84.09%
126.57 -0.21 -0.17% 24.97%
321.73 3.04 0.95% 60.37%
66.22 1.35 2.08% 27.67%
145.32 -0.53 -0.36% 31.43%
316.30 -1.40 -0.44% 30.11%
99.40 1.26 1.28% 52.20%
82.89 0.16 0.19% 64.20%
152.27 0.43 0.28% 33.23%
219.40 0.99 0.45% 22.26%
648.23 -1.77 -0.27% 29.14%
65.55 -0.06 -0.09% -8.28%
30.47 -0.10 -0.33% 59.36%
103.92 1.57 1.53% 122.72%
28.65 0.13 0.46% 43.54%
165.15 1.15 0.70% 63.77%
240.71 0 0% 6.38%
213.96 0.82 0.38% 13.06%
81.04 -2.11 -2.54% 44.05%
165.17 1.71 1.05% 53.05%
1,469.75 32.80 2.28% 39.55%
298.20 2.09 0.71% 75.01%
201.72 2.86 1.44% 56.23%
80.99 -1.01 -1.23% 92.97%
268.28 12.81 5.01% 75.40%
38.23 -0.23 -0.60% 7.51%
69.49 0.32 0.46% -6.60%
232.76 0.75 0.32% 59.65%
176.22 -0.23 -0.13% 63.35%
209.09 1.90 0.92% 33.68%
370.04 -0.61 -0.16% 12.06%
63.84 0.75 1.19% 4.79%
56.05 -0.05 -0.09% 24.56%
535.82 1.89 0.35% 37.87%
85.41 0.32 0.38% 66.46%
175.81 2.26 1.30% 14.10%
88.59 -0.63 -0.71% 21.26%
208.24 1.68 0.81% 29.71%
33.93 1.13 3.45% 238.62%
45.49 0.41 0.91% 86.28%
150.42 -0.39 -0.26% 5.40%
421.19 -1.04 -0.25% 49.40%
188.09 0.15 0.08% 5.66%
241.27 5.29 2.24% 75.03%
131.14 0.62 0.48% 21.70%
87.00 0.26 0.30% -6.09%
92.21 -0.83 -0.89% -0.55%
82.50 1.31 1.61% 37.39%
102.33 0.26 0.25% 103.89%
390.52 -4.96 -1.25% 82.39%
40.23 0.93 2.37% 22.80%
86.50 0.41 0.48% -5.95%
118.39 0.79 0.67% 0.15%
38.00 -0.77 -1.99% -25.02%
91.66 0.45 0.49% -10.28%
64.81 0.50 0.78% 112.14%
527.92 -5.69 -1.07% 73.82%
47.63 -1.03 -2.12% 11.31%
49.19 0.10 0.20% 77.26%
71.75 0.58 0.82% 18.11%
37.14 0.35 0.95% 26.20%
305.33 3.37 1.12% 65.53%
70.74 -3.33 -4.50% -5.47%
88.64 1.13 1.29% 125.15%
40.44 0.74 1.86% 332.05%
100.50 -0.92 -0.91% 28.40%
165.12 -1.85 -1.11% 10.26%
282.15 2.34 0.84% 35.98%
324.51 4.68 1.46% 153.27%
231.51 -2.65 -1.13% 139.96%
76.09 0.65 0.86% -6.75%
74.40 -0.45 -0.60% 11.88%
368.29 2.89 0.79% 95.65%
54.20 0.09 0.17% 41.63%
191.47 0.92 0.48% 47.28%
125.32 0.09 0.07% 48.47%
74.10 1.13 1.55% 82.47%
24.64 0.37 1.52% 72.43%
12.16 0.13 1.08% 10.85%
123.32 0.61 0.50% 24.09%
39.74 -0.66 -1.63% 16.88%
185.93 0.81 0.44% 56.69%
16.68 0.19 1.15% 59.31%
185.16 0.71 0.38% 27.34%
218.75 2.67 1.24% 8.94%
161.67 -1.08 -0.66% 57.39%
169.21 -0.38 -0.22% 45.53%
208.21 -2.21 -1.05% 48.91%
381.33 -0.36 -0.09% 45.32%
11.90 0.25 2.15% 16.10%
201.82 2.22 1.11% 70.01%
143.43 1.53 1.08% 57.70%
103.15 0.70 0.68% 8.04%
128.76 0.69 0.54% 40.58%
48.03 -0.06 -0.12% 105.61%
25.89 0.54 2.13% 94.52%
24.09 0.81 3.48% 74.82%
24.04 0.26 1.09% 78.74%
87.23 4.99 6.07% 71.92%
60.45 1.15 1.94% -0.07%
277.32 -0.02 -0.01% 6.99%
43.32 -0.56 -1.28% 59.03%
42.01 0.35 0.84% -15.32%
437.04 -0.76 -0.17% 21.05%
37.51 -0.27 -0.71% 28.11%
132.73 0.42 0.32% 41.17%
116.00 0.60 0.52% -7.31%
29.13 0.12 0.41% 1.60%
364.49 3.48 0.96% 64.22%
100.75 0.18 0.18% 76.26%
85.28 0.79 0.94% 2.27%
22.29 -0.04 -0.18% 45.12%
335.36 2.38 0.71% 65.02%
527.79 11.09 2.15% 30.51%
84.63 0.90 1.07% 31.25%
50.28 0.82 1.66% 72.61%
184.07 1.75 0.96% 26.31%
71.81 -0.06 -0.08% -2.59%
62.12 0.44 0.71% -6.95%
102.53 0.80 0.79% 26.41%
180.75 -1.31 -0.72% 9.93%
104.61 0.69 0.66% -3.98%
55.52 0.33 0.60% 42.54%
55.05 -1.13 -2.01% 30.33%
123.03 2.85 2.37% 29.23%
93.01 0.27 0.29% 98.36%
446.16 1.88 0.42% 31.05%
84.68 0.88 1.05% -7.87%
53.03 -0.13 -0.24% 14.35%
195.66 1.72 0.89% 51.71%
159.88 0.12 0.08% 50.66%
417.02 5.46 1.33% 16.99%
37.75 0.52 1.40% 13.36%
371.45 -0.43 -0.12% 57.99%
80.73 0.42 0.52% -58.91%
15.36 -0.13 -0.84% 62.03%
161.44 1.38 0.86% -23.54%
109.33 0.40 0.37% 276.61%
176.38 -0.12 -0.07% 41.73%
122.19 2.41 2.01% 57.87%
39.09 0.50 1.30% -35.07%
116.12 -1.42 -1.21% 26.34%
133.03 -1.48 -1.10% 34.67%
145.40 -0.22 -0.15% 46.09%
168.48 2.71 1.63% 40.54%
34.72 -0.06 -0.17% 20.68%
34.72 -0.06 -0.17% 20.68%
168.01 -2.25 -1.32% 23.81%
73.61 -0.03 -0.04% 8.39%
69.44 0.43 0.62% 59.56%
753.58 -6.27 -0.83% 29.55%
117.83 0.90 0.77% 51.71%
217.50 1.13 0.52% 53.45%
146.49 1.13 0.78% 15.23%
136.93 0.06 0.04% 38.02%
57.05 0.25 0.44% 36.75%
61.06 0.26 0.43% -7.27%
376.51 -1.77 -0.47% 2.80%
107.93 -0.62 -0.57% 1.11%
92.40 -0.60 -0.65% 48.89%
4,875.50 -24.50 -0.50% 15.92%
75.77 0.50 0.66% 45.80%
464.33 -3.63 -0.78% 17.82%
221.07 0.82 0.37% 15.36%
74.62 -0.24 -0.32% 112.05%
24.93 0.14 0.56% 20.73%
56.35 -0.07 -0.12% 71.38%
118.06 1.46 1.25% 89.59%
54.99 0.20 0.37% 67.70%
33.34 0 0% -12.26%
352.18 2.50 0.71% 25.14%
42.01 -0.16 -0.38% 124.65%
415.43 4.70 1.14% -25.67%
26.54 0.03 0.11% 19.39%
26.67 0.38 1.45% 27.98%
30.73 0.52 1.72% 32.34%
70.96 -1.43 -1.98% 34.60%
46.73 0.01 0.02% 22.97%
61.01 -0.13 -0.21% 11.41%
64.64 0.55 0.86% 14.67%
57.56 0.06 0.10% 58.87%
231.97 -1.74 -0.74% 49.93%
107.57 0.14 0.13% 23.19%
82.26 3.37 4.27% 25.17%
36.96 -0.12 -0.32% 91.11%
65.79 -0.08 -0.12% -26.65%
102.04 0.61 0.60% 18.93%
57.38 0.63 1.11% 1.23%
75.72 0.99 1.32% 104.37%
22.96 0.10 0.44% 99.65%
49.57 0.51 1.04% 0.47%
133.52 2.00 1.52% 29.78%
42.52 -0.09 -0.21% 57.02%
213.44 5.54 2.66% 7.74%
122.97 1.17 0.96% 6.43%
46.00 0.25 0.55% 65.17%
96.21 0.22 0.23% 12.57%
192.12 0.27 0.14% 83.53%
99.70 0.90 0.91% -0.84%
16.58 0.40 2.47% 273.42%
169.80 -11.91 -6.55% 1,032.00%
48.59 0.01 0.02% 20.75%
49.72 -0.38 -0.76% 13.03%
174.24 2.00 1.16% 10.06%
59.67 -0.32 -0.53% 116.35%
58.30 0.02 0.03% 18.62%
133.99 -0.76 -0.56% 12.41%
112.63 1.97 1.78% 117.98%
208.25 -1.42 -0.68% 62.24%
99.89 -0.31 -0.31% -18.60%
19.15 -0.74 -3.72% 51.98%
89.50 -2.96 -3.20% -2.72%
94.04 0.59 0.63% -3.74%
40.70 0.07 0.17% -16.17%
115.61 0.20 0.17% 26.97%
16.88 0.12 0.69% 44.97%
92.97 -0.67 -0.72% -13.74%
70.02 0.01 0.01% 82.72%
88.39 1.71 1.97% 90.54%
25.12 0.12 0.48% 79.69%
210.43 -2.08 -0.98% 24.23%
106.22 -0.07 -0.07% 24.42%
135.62 -1.73 -1.26% 17.34%
280.92 1.34 0.48% 31.26%
79.89 0.88 1.11% 17.85%
52.49 -0.12 -0.23% 133.08%
45.08 -0.90 -1.96% 13.41%
66.39 1.82 2.82% 99.97%
38.62 -0.13 -0.34% 80.21%
66.76 0.03 0.05% 21.54%
27.69 0.68 2.52% 198.54%
89.10 -1.98 -2.17% 16.38%
41.23 0.23 0.56% 22.45%
39.52 -0.12 -0.30% 46.72%
25.05 0.15 0.60% 3.04%
165.59 0.56 0.34% 31.43%
22.64 -0.61 -2.62% 25.88%
93.20 -0.17 -0.18% 8.20%
93.20 -0.17 -0.18% 8.20%
25.48 -0.02 -0.08% 38.93%
24.07 0.25 1.05% 72.17%
120.71 -0.22 -0.18% 57.34%
130.48 4.48 3.56% 115.14%
49.25 -0.74 -1.48% 265.63%
28.15 -0.28 -0.98% 26.29%
123.13 1.64 1.35% 59.10%
44.44 -0.01 -0.02% 24.55%
59.36 0.14 0.24% 43.76%
34.57 -0.40 -1.14% 74.24%
162.02 -2.08 -1.27% -19.06%
59.09 1.85 3.23% -18.06%
44.90 0.15 0.34% 31.79%
212.83 1.70 0.81% 39.27%
22.52 -0.41 -1.79% 5.14%
26.59 0.32 1.22% 267.77%
19.67 -0.08 -0.41% 38.72%
21.40 0.68 3.28% 32.51%
18.72 0.02 0.11% 63.64%
24.26 0.08 0.33% 26.95%
111.96 -0.75 -0.67% 72.41%
19.57 -0.19 -0.96% -10.92%
70.63 0.18 0.26% 142.22%
67.00 -0.34 -0.50% -22.75%
20.45 0.12 0.59% 44.47%
45.62 -0.17 -0.37% 0%
9.19 -0.62 -6.32% -35.01%
165.67 0.91 0.55% 108.65%
53.81 -2.39 -4.25% 29.44%
69.95 0.25 0.36% 3.83%
58.80 1.07 1.85% 185.99%
24.65 1.11 4.72% 171.18%
47.39 -0.15 -0.32% 6.64%
36.54 -0.03 -0.08% 79.21%
16.84 -0.05 -0.30% -4.21%
14.89 0.14 0.95% 62.02%
27.86 -0.01 -0.04% 39.16%
36.90 0.09 0.24% 22.71%
19.81 -0.16 -0.80% 80.09%
5.01 0.07 1.42% 59.55%
72.58 -0.42 -0.58% 53.15%
24.36 0.29 1.20% 75.13%
37.24 -0.60 -1.59% 17.29%
97.40 1.06 1.10% 100.37%
88.94 1.10 1.25% 72.43%
34.04 -0.53 -1.53% 62.79%
29.42 0.14 0.48% 105.30%
28.61 0.46 1.63% 228.10%
17.92 -0.18 -0.99% 40.66%
25.10 0.10 0.40% 18.96%
18.42 0.23 1.26% 145.93%
20.74 -0.14 -0.67% 5.12%
34.10 -0.14 -0.41% 118.03%
7.71 0.28 3.77% 19.17%
19.98 0.07 0.35% 112.67%
29.89 -0.09 -0.30% 25.12%
14.66 0.29 2.02% 28.60%
31.87 -0.12 -0.38% 17.51%
30.83 0.45 1.48% 24.87%
3.90 -0.01 -0.26% 364.84%
18.53 0.16 0.87% 51.89%
4.48 0.01 0.22% 18.21%
14.30 -0.40 -2.72% 28.60%
15.97 -0.35 -2.14% 65.49%
14.31 0.02 0.14% -43.57%
7.10 -0.16 -2.20% -6.70%
4.56 0.02 0.44% -21.24%
7.44 0.04 0.54% -78.02%
5.98 -0.26 -4.17% 306.80%
11.78 -0.27 -2.24% 93.75%
354.23 -9.13 -2.51% 117.84%
Ár Nap Év
US30 35609 73.94 0.21% 25.67%
US400 2797 3.10 0.11% 38.76%
USNDX 15336 -134.52 -0.87% 31.16%
US2000 2291 -4.92 -0.21% 39.67%
US500 4542 -4.88 -0.11% 31.06%
USVIX 15 0.42 0.42% -12.12%