S&P 500

SPX

2816

Päivittäinen Muuta:

6.66 0.24%

Vuosimuutos:

13.84%


Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows API clients to download millions of rows of historical data, to query our real-time economic calendar, subscribe to updates and receive quotes for currencies, commodities, stocks and bonds.


Hinta Päivä vuosi
190.43 -0.98 -0.51% 26.23%
1,197.42 -0.43 -0.04% 23.37%
105.13 -0.86 -0.81% 42.33%
1,843.36 -7.10 -0.38% 79.63%
209.52 -0.46 -0.22% 27.71%
127.74 -1.34 -1.04% -5.52%
111.46 0.93 0.84% 22.21%
82.24 -0.11 -0.13% 1.72%
88.11 -0.15 -0.17% 16.13%
56.72 -0.04 -0.06% 3.23%
30.26 0.21 0.68% 25.77%
140.92 1.21 0.87% 43.43%
79.71 -0.41 -0.51% -9.78%
121.50 -0.45 -0.36% 16.31%
32.48 -0.27 -0.82% -15.03%
200.93 -0.16 -0.08% 31.07%
255.41 5.27 2.11% 35.05%
37.65 -0.05 -0.12% 11.99%
69.83 0.44 0.63% 4.69%
51.16 -0.31 -0.59% 17.74%
51.71 -0.05 -0.09% 49.62%
48.62 -0.29 -0.58% -4.71%
45.14 -0.16 -0.34% 0.69%
42.23 -0.13 -0.30% 32.37%
114.88 0.02 0.02% -0.40%
360.50 3.62 1.01% 70.95%
82.15 -0.18 -0.21% -32.37%
110.75 0.35 0.31% 3.68%
208.14 1.83 0.89% 62.56%
94.40 -1.03 -1.08% 29.72%
13.77 0.02 0.15% -48.89%
62.97 0.42 0.66% 0.55%
144.53 1.12 0.78% -2.03%
202.43 0.20 0.10% -4.56%
157.91 -1.80 -1.13% 2.61%
57.42 0.04 0.07% -21.92%
192.84 -1.09 -0.56% 7.62%
149.13 0.54 0.36% 9.53%
88.01 -0.25 -0.28% 2.76%
112.13 1.07 0.96% -0.76%
141.30 3.11 2.25% 31.02%
208.66 0.50 0.24% -17.98%
56.88 0.23 0.41% 3.29%
76.60 -0.89 -1.14% 32.59%
251.69 -1.91 -0.75% 52.64%
231.31 0.92 0.40% 3.79%
131.77 1.02 0.78% 7.06%
77.18 -0.06 -0.07% 6.11%
115.74 -0.04 -0.03% 40.85%
50.54 1.36 2.77% 8.41%
58.79 -0.02 -0.03% 3.65%
90.05 0.51 0.56% 6.91%
166.37 -1.72 -1.02% 30.20%
34.09 -0.15 -0.42% -13.32%
50.71 -0.57 -1.11% -2.63%
319.79 2.34 0.74% 10.02%
103.00 1.86 1.84% 19.87%
67.05 0.33 0.49% -0.58%
51.17 -0.07 -0.13% -11.91%
1,900.00 -5.62 -0.29% 3.91%
141.11 2.08 1.50% 30.84%
510.57 5.73 1.14% 19.72%
259.88 1.55 0.60% 74.42%
215.08 -0.06 -0.03% 42.11%
64.83 2.01 3.20% 31.16%
85.83 -0.08 -0.09% -36.42%
375.06 -4.21 -1.11% 103.99%
101.04 0.77 0.77% 31.51%
67.90 -0.08 -0.12% -12.26%
66.20 0.83 1.27% -16.81%
169.37 -0.86 -0.51% 19.44%
211.41 0.46 0.22% 17.35%
99.00 1.09 1.11% -0.12%
147.84 0.89 0.61% 65.07%
135.00 1.62 1.21% -7.88%
358.68 3.83 1.08% 27.16%
142.44 1.00 0.70% 12.73%
54.25 1.38 2.61% 28.62%
42.15 -0.69 -1.61% -4.52%
64.81 -0.76 -1.16% -10.59%
39.87 -0.19 -0.47% 9.32%
98.81 -0.79 -0.79% 15.18%
70.35 0.08 0.11% 61.13%
191.25 -0.41 -0.21% 24.00%
236.24 5.11 2.21% 10.97%
55.13 0.41 0.75% -14.11%
46.69 0.20 0.42% 69.11%
80.43 -0.22 -0.27% -4.65%
195.42 2.94 1.53% -3.42%
141.42 -0.76 -0.53% 4.43%
248.62 2.50 1.02% 30.69%
44.97 0.78 1.77% -18.16%
173.73 -2.36 -1.34% 18.81%
55.64 1.59 2.94% 4.86%
123.64 -0.68 -0.55% 31.10%
48.26 0.94 1.99% 2.37%
146.75 3.05 2.12% 2.08%
82.95 0.25 0.30% 36.27%
137.60 0.24 0.17% 33.90%
177.77 7.04 4.12% 1.99%
323.63 2.58 0.80% 22.16%
69.95 -0.43 -0.61% -9.13%
127.96 0.03 0.02% 8.67%
69.02 4.58 7.11% 33.10%
171.05 2.02 1.20% 41.88%
110.97 -0.10 -0.09% 33.83%
170.79 0.34 0.20% 6.56%
97.52 1.56 1.62% -12.39%
133.18 2.80 2.15% 30.26%
47.56 -0.10 -0.21% 0.70%
96.65 0.43 0.44% 37.60%
10.87 0.02 0.22% -8.16%
59.55 0.97 1.66% -10.81%
139.16 1.09 0.79% 10.17%
77.99 -1.82 -2.28% 25.69%
246.16 -1.60 -0.65% 21.85%
302,780.00 14,290.00 4.95% 17.58%
141.20 -0.92 -0.65% 45.66%
97.06 1.11 1.16% 19.27%
87.74 0.82 0.94% 10.81%
103.89 -2.57 -2.41% -16.18%
164.99 -1.86 -1.11% 21.66%
58.21 0.62 1.08% 86.57%
214.31 0.59 0.28% 8.07%
108.60 0.48 0.44% 24.60%
82.35 -0.42 -0.51% 18.49%
528.07 4.47 0.85% -45.37%
76.79 1.14 1.51% 16.84%
69.68 0.19 0.27% 15.05%
201.46 1.31 0.65% 19.22%
159.92 5.02 3.24% 32.66%
52.99 0.99 1.90% 18.39%
38.03 0.21 0.54% 2.52%
53.90 0.69 1.29% -12.34%
218.41 4.04 1.88% 61.67%
366.15 0.90 0.25% -27.78%
110.48 -0.39 -0.35% 11.98%
106.65 0.62 0.58% 56.77%
52.80 1.66 3.24% -1.84%
17.79 0.10 0.57% -9.56%
41.94 0.03 0.06% 12.14%
317.02 3.08 0.98% 34.20%
44.82 -0.24 -0.53% -1.67%
426.45 1.87 0.44% 21.57%
95.79 1.53 1.62% 7.33%
144.00 0.30 0.21% 8.23%
130.10 1.34 1.04% 2.92%
93.41 0.21 0.23% 1.44%
70.24 -0.18 -0.26% 2.32%
82.64 -1.05 -1.25% 10.30%
147.35 1.73 1.19% 6.72%
219.13 -0.50 -0.23% 5.47%
23.54 -0.06 -0.25% 25.88%
61.08 -1.10 -1.77% 16.93%
43.25 0.30 0.70% -44.46%
155.96 -0.26 -0.17% 6.67%
76.84 -0.38 -0.49% 42.03%
74.72 -0.03 -0.04% 19.65%
35.42 0.09 0.25% -19.74%
181.14 -1.43 -0.78% 13.25%
43.10 -1.13 -2.55% -19.96%
72.56 0.87 1.21% 30.62%
63.00 -0.44 -0.69% 4.79%
33.74 -0.22 -0.63% 21.66%
134.37 -0.09 -0.07% -18.41%
78.37 0.55 0.71% -2.50%
85.42 0.07 0.09% 36.84%
70.31 -0.75 -1.05% 37.86%
92.50 0.17 0.18% 11.32%
60.39 0.99 1.67% 32.26%
106.61 -1.79 -1.65% 25.09%
108.97 0.62 0.57% 21.25%
149.19 0.58 0.39% 33.63%
106.80 1.37 1.30% -5.94%
87.07 0.64 0.73% 59.99%
64.49 -1.06 -1.62% 5.50%
25.33 0.34 1.36% -13.78%
29.47 0.27 0.91% -7.12%
88.21 -0.31 -0.35% 55.99%
184.53 1.84 1.01% 45.76%
181.42 4.24 2.39% 10.47%
79.21 0.39 0.50% 6.15%
77.23 0.09 0.12% -38.59%
114.31 -1.29 -1.12% 1.21%
72.10 1.02 1.44% 17.93%
137.70 1.82 1.34% -16.36%
422.97 1.66 0.39% -2.70%
89.15 0.13 0.15% 17.95%
42.14 -0.38 -0.88% -37.21%
35.46 -0.82 -2.27% 4.86%
78.53 -0.41 -0.52% -3.92%
51.76 0.01 0.01% 17.07%
71.50 0.07 0.10% 59.21%
112.86 3.53 3.23% 0.27%
283.76 0.70 0.25% 20.21%
99.12 0.88 0.90% 23.33%
182.25 -0.38 -0.21% 11.17%
138.35 2.64 1.94% -5.67%
38.41 0.95 2.54% -27.04%
53.06 -0.07 -0.13% -7.73%
50.04 -0.33 -0.66% -18.37%
32.57 0.46 1.43% -30.06%
45.61 -0.24 -0.52% -2.17%
174.45 5.95 3.53% 7.33%
86.58 -0.09 -0.10% 23.13%
99.06 -0.33 -0.33% 38.76%
122.18 1.83 1.52% 51.19%
162.09 3.32 2.09% -2.80%
63.45 0.24 0.37% -7.42%
51.91 -0.74 -1.41% 7.76%
69.92 -0.55 -0.77% 22.97%
28.14 -0.30 -1.06% 22.70%
171.28 -0.11 -0.06% -9.93%
135.64 -0.62 -0.45% 6.60%
149.81 0.64 0.43% 25.86%
91.42 -2.12 -2.27% -13.86%
27.99 -0.42 -1.46% -26.57%
45.00 -7.24 -13.85% -38.69%
68.95 -1.70 -2.40% 3.92%
137.44 0.88 0.64% 24.66%
47.29 -0.44 -0.92% 14.56%
331.80 10.09 3.14% 7.99%
290.59 1.12 0.39% 55.47%
60.70 -0.29 -0.47% -7.38%
64.07 0.23 0.36% -4.60%
65.19 -0.37 -0.56% -16.50%
78.80 -0.19 -0.23% -16.60%
57.31 -0.61 -1.05% -16.37%
68.45 -0.85 -1.22% 5.74%
145.16 2.21 1.55% 6.73%
170.45 1.10 0.65% 2.17%
91.28 0.39 0.43% -2.06%
148.45 0.98 0.66% 49.57%
27.76 0.80 2.95% -11.18%
64.72 -0.20 -0.30% 3.21%
30.26 0.75 2.52% 17.24%
20.31 0.25 1.25% 6.50%
20.44 -0.29 -1.40% -13.57%
693.90 -6.04 -0.86% 40.63%
53.63 0.42 0.79% -0.48%
110.75 5.11 4.84% 24.15%
106.05 -0.33 -0.31% 0.10%
18.05 0.41 2.32% 24.71%
17.10 0.34 2.00% 30.43%
43.76 -0.31 -0.70% 34.65%
35.93 -0.46 -1.26% -6.31%
55.87 -1.21 -2.12% -10.42%
36.46 -0.26 -0.69% 11.84%
49.50 -0.50 -0.99% -35.72%
76.35 -0.22 -0.29% 35.93%
127.38 1.31 1.04% 4.67%
55.74 0.86 1.57% -16.43%
37.15 0.20 0.54% 9.72%
52.80 -0.89 -1.66% -11.51%
41.79 -0.14 -0.32% -0.72%
86.33 -0.51 -0.59% -5.31%
43.27 0.05 0.12% 18.10%
129.53 -5.48 -4.06% -0.77%
68.90 0.68 0.99% 5.09%
65.67 1.07 1.66% 8.26%
224.37 0 0% -9.44%
102.03 0.33 0.32% -3.20%
127.53 -1.27 -0.99% -17.99%
65.92 1.18 1.82% -7.39%
70.60 -0.13 -0.18% -12.56%
95.75 0.67 0.70% 16.33%
137.76 0.42 0.30% 24.51%
64.29 -2.71 -4.04% -27.38%
50.19 0.49 0.98% 4.78%
21.57 -0.02 -0.07% -30.48%
73.76 0.56 0.77% 19.70%
35.71 -0.43 -1.18% 5.48%
192.54 -1.64 -0.84% 52.68%
124.44 0.79 0.64% -0.82%
164.95 -0.03 -0.02% 23.83%
110.26 4.41 4.17% 8.75%
44.46 -0.80 -1.77% -10.83%
185.91 1.06 0.57% 19.93%
231.55 -1.19 -0.51% -12.12%
32.34 0.28 0.87% -27.46%
82.22 -0.16 -0.19% 86.19%
152.17 0.48 0.32% 32.98%
15.05 0.13 0.84% 9.85%
194.21 -1.80 -0.92% 6.18%
56.46 0.53 0.95% 32.29%
40.18 -0.98 -2.37% -23.57%
26.84 -0.80 -2.89% -50.07%
61.05 -0.21 -0.34% 9.68%
45.74 0.83 1.85% -50.74%
123.19 0.71 0.58% 37.21%
74.25 -0.32 -0.42% -12.92%
80.55 -1.14 -1.40% 6.11%
42.80 -4.04 -8.63% 25.55%
64.14 0.66 1.04% 42.72%
21.11 0.05 0.24% 13.43%
66.44 -0.39 -0.58% 36.51%
55.18 -0.38 -0.68% 3.53%
203.21 0.17 0.08% 18.17%
54.96 0.23 0.42% -3.85%
94.62 0.43 0.46% 14.06%
72.00 -0.29 -0.40% -10.63%
35.65 -0.61 -1.68% 15.63%
47.38 -0.22 -0.46% 2.51%
126.20 0.27 0.21% -11.58%
44.03 -0.07 -0.15% 27.29%
38.48 0.18 0.46% -1.38%
108.98 -2.02 -1.82% -6.64%
63.15 2.01 3.29% 59.15%
89.59 0.07 0.08% 45.20%
30.77 0.12 0.39% -20.26%
339.05 28.48 9.17% 109.04%
113.52 -0.52 -0.46% 3.26%
155.45 3.28 2.16% 30.96%
101.37 0.72 0.72% 17.67%
93.76 1.90 2.07% 29.34%
30.15 0.27 0.90% 29.48%
77.38 -0.30 -0.38% 19.36%
23.95 0.29 1.23% -4.85%
225.82 0.56 0.25% 0.81%
95.61 1.14 1.20% 33.19%
117.52 -1.91 -1.60% 27.64%
44.24 -1.46 -3.18% -31.52%
20.38 0.31 1.55% 66.33%
26.14 0.68 2.67% -27.80%
43.24 -0.46 -1.04% 23.02%
150.43 -0.32 -0.21% -24.16%
43.79 0.63 1.46% -33.73%
27.61 -0.11 -0.38% -0.07%
25.50 -0.09 -0.33% -20.71%
110.75 0.66 0.60% 33.78%
128.23 -0.77 -0.59% -5.18%
70.62 -0.70 -0.97% 7.97%
71.30 0.78 1.11% -2.74%
88.92 2.24 2.58% 29.49%
38.29 0.08 0.20% -20.47%
87.00 -0.75 -0.85% 14.20%
76.47 -1.56 -2.00% 5.26%
68.25 0.56 0.83% 19.59%
106.55 1.89 1.81% 2.88%
226.58 1.16 0.51% -14.02%
134.59 0.29 0.22% 46.52%
108.46 -2.56 -2.30% 5.47%
58.10 0 0% 48.06%
64.07 0.02 0.03% 23.99%
46.00 0.33 0.72% -1.63%
28.55 -0.06 -0.19% -21.13%
34.33 -0.12 -0.33% 15.55%
93.65 -0.33 -0.35% -17.88%
148.95 -0.90 -0.60% 51.03%
39.70 -0.25 -0.63% -13.21%
70.10 -0.18 -0.26% 28.90%
151.23 2.69 1.81% -14.56%
112.16 1.78 1.61% 24.82%
95.47 -1.89 -1.94% -1.31%
30.98 0.05 0.15% 26.64%
34.69 -0.35 -1.00% -0.74%
5.06 0.08 1.61% -64.57%
89.80 -0.25 -0.28% 31.61%
85.29 0.74 0.88% 9.05%
67.15 -0.52 -0.77% 93.35%
28.27 0.36 1.27% -3.75%
100.63 0.40 0.40% -4.08%
73.22 0.97 1.34% 23.92%
112.68 -2.27 -1.97% -8.89%
54.87 -0.09 -0.16% -12.24%
151.76 0.24 0.16% 33.04%
104.55 0.07 0.07% 11.14%
56.48 -0.01 -0.02% 22.57%
78.13 -0.55 -0.70% 49.98%
15.56 0.19 1.20% 11.86%
80.36 0.83 1.04% -5.15%
57.18 -0.24 -0.42% -2.44%
42.74 0.25 0.58% -6.64%
20.11 -0.31 -1.54% 4.82%
117.01 1.04 0.90% 10.99%
54.25 1.20 2.26% 23.33%
78.79 -0.11 -0.14% 51.98%
453.56 1.01 0.22% 21.77%
42.12 -0.56 -1.31% -13.64%
42.87 0.17 0.40% 39.05%
179.49 2.79 1.58% 40.57%
25.91 -0.21 -0.80% 0.99%
32.48 0.20 0.62% 35.45%
72.33 1.40 1.97% 81.96%
22.55 0.30 1.35% -9.18%
28.45 0.01 0.02% 15.93%
22.07 0.08 0.36% -38.26%
66.90 0.91 1.37% 25.21%
53.06 0.76 1.45% 13.04%
24.77 0.19 0.75% -5.49%
133.60 0.18 0.13% 83.21%
79.20 -0.86 -1.07% -1.86%
23.47 -0.03 -0.13% -5.32%
19.51 -0.12 -0.61% -13.94%
16.58 -0.04 -0.21% -13.06%
21.94 -0.12 -0.54% -5.23%
123.72 0.97 0.79% 38.68%
26.60 0.21 0.80% -2.10%
37.71 0.65 1.74% 64.01%
76.00 0.64 0.85% 10.61%
68.52 0.88 1.30% 40.81%
38.08 -0.17 -0.44% -10.46%
12.73 -0.12 -0.90% 12.46%
42.85 -0.12 -0.28% -0.95%
49.11 0.75 1.54% 8.01%
30.98 0.27 0.86% 8.00%
158.23 -1.40 -0.87% 0.36%
45.55 -0.01 -0.02% -13.39%
54.00 0.23 0.43% 18.12%
54.16 0.87 1.62% 41.48%
60.76 -1.38 -2.21% 4.54%
38.83 -0.29 -0.74% -39.61%
28.72 -0.11 -0.38% 3.01%
18.34 0.10 0.55% 4.12%
33.19 -0.01 -0.03% -0.55%
24.42 0.45 1.86% -19.34%
73.77 -0.95 -1.26% -60.17%
67.44 0.18 0.27% -11.50%
48.93 -0.72 -1.45% 15.32%
41.67 -0.36 -0.86% -10.43%
108.86 1.21 1.12% 2.78%
15.99 -0.37 -2.26% -24.93%
20.00 -0.02 -0.10% 5.76%
61.00 0.61 1.00% 54.04%
43.03 -0.31 -0.70% 46.34%
32.29 0.48 1.51% 22.64%
33.60 0.46 1.39% -16.98%
74.80 1.28 1.74% 2.34%
16.14 -0.15 -0.92% -28.52%
129.25 1.24 0.97% 17.29%
13.88 0.07 0.47% -9.31%
16.84 0.10 0.57% -32.23%
12.82 0.10 0.75% 44.21%
46.47 0.54 1.18% 156.10%
18.72 -0.41 -2.12% -35.87%
22.27 -0.47 -2.07% -48.23%
17.05 -0.08 -0.44% 2.74%
4.66 -0.10 -2.00% -6.05%
5.18 -0.06 -1.15% -15.58%
26.95 0.23 0.86% 51.23%
21.82 0.19 0.86% -51.38%
12.42 0.12 0.98% 27.78%
19.55 0.09 0.46% 59.20%
14.57 0.03 0.17% -31.76%
8.60 -0.08 -0.87% -44.69%
7.07 -0.08 -1.12% 24.25%
4.70 0.08 1.73% 35.45%
11.22 0.39 3.60% -7.12%
10.02 -0.11 -1.04% 13.22%
34.57 -0.37 -1.06% 73.63%
6.07 -0.07 -1.06% 42.15%
26.88 0.49 1.86% 154.91%
89.97 -0.01 -0.01% 1.06%
66.00 -0.04 -0.05% 8.23%
47.90 -0.13 -0.26% 31.24%
62.98 -0.06 -0.10% 2.62%
10.24 -0.01 -0.10% 16.70%
15.56 -0.09 -0.58% -63.48%
41.99 0 0% 15.91%
Hinta Päivä vuosi
S&P MidCap 400 2001 6.76 0.34% 12.42%
NASDAQ 100 7394 -9.78 -0.13% 24.98%
Dow Jones 25206 86.22 0.34% 16.48%
Russell 2000 1691 4.46 0.26% 17.34%
S&P VIX 12 -0.77 -0.11% 2.16%
S&P 500 2816 6.66 0.24% 13.84%



SPX S&P 500 | Osakekurssi

Arvo Hinta Kalusto Kaavio Historiallinen Tulot Osinkotuotto - SPX S&P 500 Osakekurssi - 7/18/2018.