S&P 500

SPX

2812

Изменение за день:

59.13 2.15%

Годовой Изменение:

9.82%


Цена День Год
222.45 4.67 2.14% 38.62%
1,820.00 55.25 3.13% 80.40%
111.00 3.08 2.85% 43.09%
1,121.54 26.39 2.41% 13.11%
159.06 5.05 3.28% -9.65%
108.57 1.92 1.80% 11.33%
136.47 2.03 1.51% -3.09%
81.05 -0.03 -0.04% -2.28%
141.86 4.22 3.07% 31.94%
95.77 1.77 1.88% 11.37%
43.86 0.66 1.53% 21.14%
53.50 0.48 0.90% -0.02%
272.06 12.23 4.71% 33.17%
193.68 2.19 1.14% 18.61%
117.27 0.14 0.12% -2.51%
207.84 7.17 3.57% 42.55%
45.83 1.04 2.31% 36.34%
53.64 -0.11 -0.20% 10.80%
45.94 1.30 2.90% 15.49%
368.25 9.37 2.61% 41.61%
80.94 0.68 0.84% -12.74%
48.23 1.11 2.36% -2.77%
45.45 0.44 0.97% -2.24%
71.19 1.54 2.21% 12.60%
69.66 0.30 0.43% -3.47%
116.29 2.51 2.21% 18.23%
245.75 9.87 4.18% 24.27%
36.00 0.90 2.56% -1.36%
336.60 2.86 0.86% 68.87%
107.16 0.83 0.78% -4.46%
91.88 2.59 2.90% -0.33%
77.59 2.45 3.26% 49.20%
145.07 3.75 2.65% -0.89%
202.39 6.34 3.23% 8.74%
95.15 1.84 1.97% 21.99%
260.94 22.31 9.35% 73.57%
164.04 -0.02 -0.01% -0.80%
70.95 2.13 3.10% 28.79%
83.58 -0.58 -0.69% -25.77%
202.33 2.92 1.46% -7.14%
159.58 3.17 2.03% 11.32%
153.22 0.60 0.39% 38.61%
147.63 5.47 3.85% 52.64%
161.19 3.03 1.92% 16.26%
61.15 -0.46 -0.74% -5.68%
111.06 0.21 0.19% 29.11%
132.46 1.94 1.49% 11.01%
12.11 -0.06 -0.49% -47.80%
65.16 0.83 1.29% 24.39%
237.91 4.92 2.11% -1.94%
225.80 0.79 0.35% 42.56%
102.10 2.81 2.83% 8.33%
58.02 0.54 0.94% -9.58%
117.49 1.22 1.04% -0.12%
235.25 5.85 2.55% 24.62%
337.28 5.39 1.62% 6.02%
76.33 3.38 4.63% -4.86%
104.27 1.42 1.38% 13.81%
105.97 1.11 1.06% 30.63%
143.81 1.64 1.15% 10.22%
73.84 0.38 0.51% 48.53%
50.51 -0.23 -0.45% -6.20%
221.66 5.89 2.73% -5.96%
59.85 0.52 0.88% -10.00%
45.05 1.55 3.57% -8.30%
45.83 0.28 0.61% 70.47%
72.89 -0.23 -0.31% 0.40%
171.38 1.62 0.95% 12.24%
57.54 0.67 1.17% 5.52%
408.42 -19.78 -4.62% -14.13%
105.13 2.52 2.45% 23.27%
122.28 -0.42 -0.34% 25.52%
75.52 0.98 1.31% 11.60%
332.66 2.66 0.81% -3.37%
278.36 10.43 3.89% 48.52%
244.30 3.50 1.45% 20.33%
47.59 -0.24 -0.50% 9.74%
112.25 2.57 2.34% 56.34%
200.45 1.24 0.62% 28.53%
143.33 2.75 1.96% 26.03%
543.04 21.01 4.02% 41.48%
175.11 5.10 3.00% 17.71%
122.67 -1.47 -1.18% -8.61%
145.71 2.89 2.02% 4.79%
72.23 1.25 1.76% 33.14%
41.45 0.19 0.46% 0.78%
226.35 5.00 2.26% 2.82%
73.03 -0.55 -0.75% 13.05%
82.84 0.76 0.93% -40.33%
124.85 0.04 0.03% -16.81%
194.67 1.76 0.91% -7.96%
62.64 0 0% -16.44%
178.07 3.41 1.95% 30.73%
195.93 3.22 1.67% 3.07%
215.07 5.83 2.79% 47.83%
80.96 0.28 0.35% -7.46%
308.14 0.61 0.20% 4.81%
174.12 2.11 1.23% 4.21%
38.10 1.68 4.61% 29.64%
96.24 2.13 2.26% 27.20%
108.51 -0.41 -0.37% 19.74%
48.80 -0.13 -0.27% -9.55%
128.16 2.14 1.69% 15.93%
172.36 2.14 1.26% 33.13%
104.71 -3.04 -2.82% 34.89%
212.05 7.94 3.89% 13.22%
151.99 4.00 2.70% 18.07%
73.61 2.05 2.86% 12.39%
49.30 0.19 0.39% -22.54%
43.69 -0.48 -1.08% -16.58%
32.31 0.11 0.34% -28.26%
160.73 3.46 2.20% 13.69%
106.90 1.32 1.25% 5.47%
59.08 1.28 2.21% -13.26%
91.63 0.73 0.80% 6.48%
134.59 1.73 1.30% 75.22%
328.31 9.72 3.05% 36.44%
85.13 0.41 0.48% 41.48%
148.53 1.92 1.31% 9.72%
72.30 0.67 0.93% -8.45%
185.46 7.36 4.13% 19.65%
118.00 2.22 1.92% 2.56%
73.52 1.33 1.84% -0.62%
91.64 1.31 1.45% 38.76%
44.61 0.29 0.65% -12.79%
74.96 1.82 2.49% 9.93%
414.96 9.69 2.39% 8.46%
97.40 -0.13 -0.13% -10.44%
80.36 0.84 1.06% -3.81%
63.86 0.77 1.22% -0.67%
398.75 18.25 4.80% -9.86%
70.25 3.86 5.81% 44.70%
71.76 0.76 1.07% 12.26%
226.97 2.88 1.29% 6.26%
43.47 0.42 0.96% 9.80%
97.42 -0.67 -0.68% -0.80%
23.97 0.37 1.57% 11.21%
53.14 0.92 1.76% 0.74%
17.92 0.34 1.93% -4.07%
110.23 -0.26 -0.24% -6.84%
47.09 0.24 0.51% 1.23%
90.26 1.67 1.89% 17.49%
80.08 2.07 2.65% 41.76%
34.75 1.22 3.64% -36.92%
69.23 0.14 0.20% 26.31%
80.28 0.98 1.24% 2.83%
148.48 1.11 0.75% -0.49%
8.78 0.002 0.03% -28.36%
158.58 1.70 1.08% 3.33%
96.73 -0.12 -0.12% 53.01%
40.16 0.30 0.75% -9.67%
43.83 -0.23 -0.52% -47.66%
104.86 3.52 3.47% 11.13%
88.03 0.59 0.67% 36.33%
147.15 5.28 3.72% 33.72%
58.11 0.63 1.10% -1.07%
198.40 -1.84 -0.92% -8.05%
124.63 1.02 0.83% -3.21%
95.12 2.22 2.39% 2.59%
71.78 0.27 0.38% -1.21%
85.69 1.63 1.94% -3.68%
107.49 2.20 2.09% -7.20%
68.30 0.60 0.89% 39.66%
141.41 6.36 4.71% 19.09%
158.43 2.63 1.69% 9.17%
34.00 0.80 2.41% -17.50%
78.87 1.95 2.54% -37.72%
82.28 0.84 1.03% -15.30%
26.94 0.17 0.62% -9.94%
32.30 0.38 1.17% -13.88%
79.16 0.30 0.38% -9.76%
52.88 0.58 1.11% -6.41%
284.09 3.94 1.41% 13.35%
115.61 0.49 0.43% 7.62%
173.54 0.04 0.02% 19.42%
32.67 0.83 2.61% 10.09%
110.94 4.55 4.28% 35.14%
127.74 5.85 4.80% -10.73%
85.14 0.65 0.77% -1.80%
67.43 2.54 3.91% 19.54%
49.28 0.19 0.39% 12.91%
347.39 7.02 2.06% 63.79%
121.64 3.02 2.54% -4.37%
97.24 1.57 1.64% -13.91%
100.74 -0.13 -0.13% 6.40%
75.61 1.46 1.97% 16.88%
68.89 0.73 1.06% 9.52%
132.40 1.25 0.95% -9.53%
44.39 0.77 1.75% -14.17%
53.83 0.30 0.55% 10.85%
64.41 1.41 2.24% 0.89%
98.90 1.68 1.73% 8.56%
176.15 3.15 1.82% -0.92%
69.86 1.11 1.61% 13.13%
165.10 1.27 0.78% -9.27%
72.00 1.29 1.82% 14.32%
63.00 0.79 1.27% -13.34%
48.26 1.34 2.85% -13.91%
157.87 -0.78 -0.49% -8.80%
124.49 2.31 1.89% 2.83%
147.43 1.82 1.25% -15.61%
145.07 2.63 1.85% -25.33%
99.48 1.07 1.09% -0.57%
48.05 0.04 0.07% -1.38%
170.70 -2.25 -1.30% -14.88%
27.20 -0.36 -1.29% 32.88%
48.82 0.98 2.05% -15.10%
76.09 0.73 0.97% -8.95%
135.10 1.07 0.80% 0.41%
128.11 -1.40 -1.08% -18.20%
67.45 1.65 2.51% 1.98%
20.99 0.28 1.33% 10.56%
77.93 2.41 3.19% 76.85%
69.34 0.39 0.57% -10.90%
44.79 1.29 2.95% 6.85%
62.05 1.45 2.39% -12.51%
190.03 5.19 2.81% 25.74%
18.59 0.10 0.54% 2.17%
105.69 0.89 0.85% -4.65%
73.55 0.49 0.67% 34.56%
63.40 1.07 1.72% -12.56%
65.74 0.08 0.11% 43.18%
41.31 0.82 2.01% 31.14%
121.34 2.06 1.73% 36.49%
37.08 0.68 1.85% 3.76%
137.01 1.10 0.81% -18.96%
43.42 0.65 1.52% -25.34%
17.22 -0.11 -0.63% 16.55%
760.10 -26.84 -3.41% 25.04%
69.07 1.04 1.53% 5.50%
58.96 0.13 0.22% 3.31%
12.68 -0.20 -1.52% -15.05%
30.86 0.33 1.09% -17.68%
81.61 0.61 0.75% -10.80%
280.01 -36.30 -11.48% 35.97%
122.00 3.24 2.73% -18.20%
111.23 0.50 0.45% 0.93%
33.08 0.65 2.00% -14.21%
146.79 3.93 2.75% 31.69%
92.54 2.91 3.25% 15.76%
173.49 0.02 0.01% 21.47%
55.16 1.28 2.38% -12.71%
21.18 0.32 1.51% 51.68%
148.74 0.59 0.40% 12.80%
116.88 2.26 1.97% -8.69%
26.84 0.10 0.36% -12.06%
33.34 1.47 4.63% -35.96%
73.46 1.07 1.48% 8.20%
68.44 0.79 1.17% -25.34%
43.82 -0.05 -0.11% 30.44%
37.81 0.37 0.97% 17.59%
44.52 -0.10 -0.22% 4.09%
95.57 2.46 2.64% 41.80%
46.60 0.08 0.16% -16.52%
66.75 0.86 1.31% 25.82%
13.71 0.56 4.26% -67.81%
56.05 1.46 2.67% -34.64%
171.83 1.67 0.98% 14.73%
14.06 -0.20 -1.37% 1.74%
137.09 2.59 1.93% 38.24%
29.60 0.93 3.24% -31.88%
52.94 0.17 0.31% 10.42%
42.53 0.57 1.36% 21.81%
220.75 -0.60 -0.27% 18.60%
52.65 1.07 2.07% -19.14%
54.24 -0.80 -1.45% -19.73%
43.97 0.80 1.85% -21.44%
88.70 1.63 1.87% -17.37%
56.87 0.68 1.20% -0.37%
124.52 1.24 1.01% 14.72%
38.67 0.97 2.56% -6.82%
83.94 0.72 0.87% -3.00%
91.38 -1.56 -1.68% -15.37%
32.89 0.20 0.61% -14.26%
244.68 4.08 1.70% -6.39%
114.67 2.23 1.98% 20.83%
47.07 0.15 0.31% -3.19%
74.41 5.03 7.25% -1.48%
19.29 0.04 0.21% -0.26%
30.09 0.61 2.07% 40.06%
64.78 0.64 1.00% 6.23%
45.38 1.21 2.74% 8.12%
33.08 0.71 2.18% 72.76%
188.16 5.86 3.21% 4.04%
31.80 -0.12 -0.36% 14.68%
104.18 2.01 1.96% 16.20%
100.00 -1.10 -1.09% -14.52%
64.47 0.55 0.86% -13.78%
71.43 1.66 2.38% 13.70%
102.30 1.89 1.88% 10.95%
97.04 0.66 0.68% 0.20%
116.78 1.91 1.66% -20.27%
82.74 0.76 0.93% -2.14%
35.67 -0.45 -1.25% 4.24%
81.82 1.79 2.23% 9.53%
50.40 0.95 1.92% 15.09%
68.62 1.13 1.67% -8.26%
110.14 3.28 3.07% 35.06%
44.15 1.33 3.09% 29.99%
141.22 2.56 1.85% -1.36%
84.04 1.51 1.82% -3.71%
63.11 0.42 0.67% 14.29%
49.70 0.56 1.14% 3.97%
99.96 1.07 1.08% 3.53%
60.48 0.67 1.11% -26.87%
156.25 0.01 0.003% -43.21%
70.79 2.23 3.25% -6.06%
94.20 1.06 1.14% 23.88%
32.39 0.46 1.44% 22.00%
20.69 1.01 5.11% -35.38%
213.04 2.56 1.22% -6.13%
83.25 1.10 1.34% -11.47%
85.27 0.50 0.59% 3.42%
433.92 1.53 0.35% 31.76%
68.15 1.60 2.40% 17.41%
73.43 1.85 2.58% 69.58%
134.80 3.00 2.28% -9.27%
74.35 2.12 2.94% -2.11%
33.13 0.17 0.50% 57.29%
104.94 0.73 0.70% 0.23%
65.21 1.78 2.80% 28.90%
47.54 0.63 1.34% -24.90%
51.49 0.64 1.25% 39.15%
25.31 0.32 1.26% -4.42%
85.40 0.42 0.49% -9.57%
27.76 0.13 0.47% -5.96%
169.77 2.52 1.51% 45.98%
105.34 0.43 0.41% 3.81%
124.61 1.89 1.54% 14.92%
171.75 1.50 0.88% -15.58%
38.25 0.43 1.14% -17.13%
70.47 -0.06 -0.09% 24.79%
32.19 -0.22 -0.68% -17.23%
126.84 1.82 1.46% 47.45%
88.87 2.15 2.48% 50.31%
74.37 1.83 2.52% 27.72%
37.69 0.95 2.57% 44.79%
27.24 0.10 0.35% 2.62%
129.77 4.57 3.65% -8.24%
87.75 2.00 2.33% 15.22%
33.52 0.13 0.39% 68.23%
171.96 2.46 1.45% -2.39%
106.79 1.38 1.30% -2.80%
28.58 0.76 2.71% 9.44%
23.90 -0.02 -0.08% -7.63%
62.55 0.62 1.01% 50.83%
64.06 1.60 2.56% 30.76%
32.07 0.26 0.80% -20.07%
72.75 0.93 1.29% -17.88%
17.68 0.23 1.32% -57.83%
84.73 0.65 0.77% 3.47%
26.45 0.19 0.72% -33.88%
100.32 2.28 2.33% -1.23%
20.54 0.39 1.96% -43.77%
38.30 0.43 1.14% -26.33%
92.72 -0.38 -0.40% -20.27%
15.36 0.52 3.47% 37.27%
25.18 0.42 1.70% -4.82%
22.04 0.38 1.73% 4.80%
17.48 0.15 0.84% 15.69%
65.00 -1.23 -1.86% 32.79%
57.28 1.44 2.58% 34.71%
85.23 1.32 1.57% -2.03%
37.30 -0.14 -0.37% -28.32%
31.65 0.17 0.52% -23.78%
37.15 0.84 2.31% -40.70%
91.74 1.04 1.15% -10.08%
45.88 0.49 1.09% 7.85%
108.36 2.85 2.70% -38.53%
51.38 1.27 2.53% -9.96%
36.19 0.84 2.38% -24.19%
39.33 0.33 0.85% -44.13%
13.00 -0.01 -0.08% -4.52%
125.93 1.08 0.87% -35.00%
69.20 0 0% 32.52%
41.21 0.49 1.19% -13.26%
23.62 0.68 2.96% -13.51%
46.33 1.26 2.80% 14.76%
50.82 1.30 2.63% 19.94%
14.97 -0.03 -0.20% -22.32%
26.39 0.67 2.61% -19.42%
104.19 1.81 1.77% 8.68%
16.77 0.11 0.63% -27.50%
12.96 -0.10 -0.73% 20.12%
35.40 0.39 1.11% -20.05%
16.24 0.07 0.43% -10.25%
38.86 -0.19 -0.49% -18.55%
25.48 0.20 0.79% -15.70%
14.85 0.40 2.77% -4.75%
35.32 -0.21 -0.59% 8.88%
21.64 0.60 2.85% -34.45%
26.75 0.84 3.24% 7.71%
142.00 -0.79 -0.55% 20.00%
39.19 0.40 1.03% -20.21%
46.97 0.83 1.79% -0.53%
32.76 1.15 3.64% -12.50%
37.83 -1.02 -2.63% 62.01%
35.07 0.29 0.83% 9.29%
17.78 0.12 0.71% -8.56%
4.82 0.22 4.78% 27.18%
68.46 0.25 0.36% -14.23%
40.03 1.28 3.30% -10.71%
8.81 0.22 2.50% 57.60%
12.70 0.26 2.09% 4.18%
27.80 0.60 2.21% 13.52%
18.29 0.80 4.54% 139.40%
18.60 0.71 3.97% -26.93%
5.67 0.25 4.52% 1.34%
14.77 0.27 1.83% -6.67%
23.50 0.44 1.91% -75.95%
26.67 0.96 3.71% 96.10%
11.23 0.09 0.76% 30.20%
29.82 0.67 2.28% -20.71%
13.89 -0.07 -0.47% -34.17%
27.43 0.23 0.85% -15.23%
18.99 -0.47 -2.42% 24.61%
24.37 0.92 3.90% -35.69%
3.80 -0.18 -4.40% -0.65%
6.74 -0.14 -2.03% 66.63%
15.30 0.39 2.58% -22.24%
7.14 0.09 1.20% -47.54%
20.88 -0.17 -0.81% 132.26%
9.81 0.16 1.61% 4.03%
5.49 0.25 4.77% -52.14%
308,000.00 -2,500.00 -0.81% 9.32%
27.77 -0.55 -1.94% 5.45%
88.59 0.87 0.99% 15.59%
28.08 -0.48 -1.67% -19.60%
76.08 0.13 0.17% 4.76%
30.14 0.06 0.19% 15.39%
48.06 -0.09 -0.19% 3.27%
18.11 0.36 2.03% -8.55%
Цена День Год
S&P MidCap 400 1918 39.25 2.09% 5.30%
NASDAQ 100 7322 0 0% 19.77%
Dow Jones 25756 547.87 2.17% 11.22%
Russell 2000 1596 43.74 2.82% 6.09%
S&P VIX 17 -0.19 -0.19% 7.36%
S&P 500 2812 59.13 2.15% 9.82%



SPX S&P 500 | Биржевая Цена

Стоимость Цена Акции Диаграмма Историческая Прибыль Дивидендная Доходность - SPX S&P 500 Биржевая Цена - 10/17/2018.