S&P 500

SPX

2707

Päivittäinen Muuta:

-14.09 -0.52%

Vuosimuutos:

5.58%


Hinta Päivä vuosi
187.12 -7.07 -3.64% 9.22%
1,617.35 -17.52 -1.07% 42.39%
105.48 -1.34 -1.25% 25.50%
1,035.77 -3.20 -0.31% 0.99%
324,190.00 1,639.98 0.51% 17.97%
143.09 1.62 1.14% -19.63%
107.69 -1.19 -1.09% 10.74%
144.25 -1.18 -0.81% 3.19%
77.50 -0.73 -0.93% -4.60%
139.56 -0.39 -0.28% 24.82%
27.24 -0.56 -2.01% -8.59%
101.88 -1.97 -1.89% 11.72%
43.22 -0.89 -2.01% 22.09%
52.23 -0.79 -1.48% -16.20%
266.65 -5.78 -2.12% 25.94%
180.53 0.95 0.53% 7.50%
115.28 -2.23 -1.90% -1.39%
198.07 -7.98 -3.87% 32.21%
44.82 -0.80 -1.74% 31.59%
58.75 0.06 0.10% 32.84%
47.22 -0.18 -0.37% 4.12%
347.08 -2.43 -0.70% 32.03%
93.61 1.05 1.13% 5.35%
49.18 -0.33 -0.67% 0.72%
49.76 -0.05 -0.10% 4.84%
74.33 -0.17 -0.23% 35.05%
63.97 -0.28 -0.44% -10.47%
117.50 0.81 0.69% 13.89%
197.00 -8.12 -3.95% -8.07%
38.17 0.20 0.51% 3.54%
284.22 -19.10 -6.29% 45.20%
116.82 -0.26 -0.22% 1.49%
88.18 -0.60 -0.68% -6.88%
75.43 0.37 0.49% 34.68%
120.52 -0.34 -0.28% -19.03%
191.07 -0.44 -0.23% 12.29%
92.23 -2.14 -2.27% 16.54%
234.53 -2.08 -0.88% 29.42%
184.24 0.05 0.03% 9.50%
69.47 -3.31 -4.55% 26.33%
85.83 -4.34 -4.81% -16.42%
197.23 0.50 0.25% -14.01%
148.19 0.16 0.11% 0.55%
148.25 0.54 0.37% 27.50%
129.84 -0.71 -0.54% 22.38%
160.56 -4.59 -2.78% 10.69%
59.76 -5.82 -8.87% -9.13%
110.55 0.15 0.14% 33.85%
129.50 1.25 0.97% 8.92%
8.32 0.34 4.26% -53.48%
54.18 -0.33 -0.61% -17.90%
227.64 3.38 1.51% -13.49%
234.66 0.34 0.15% 36.81%
94.84 1.31 1.40% -2.20%
52.74 -0.04 -0.07% -13.98%
109.44 -2.20 -1.97% -4.09%
235.80 -0.43 -0.18% 24.72%
304.55 -4.38 -1.42% -2.96%
70.66 0.22 0.31% -0.65%
108.02 1.57 1.47% 15.25%
95.60 -2.50 -2.55% 20.69%
125.36 0.47 0.38% -8.85%
64.17 -1.01 -1.55% 25.23%
53.84 0.71 1.34% 3.98%
200.60 -4.70 -2.29% -15.50%
47.77 -2.57 -5.11% -23.90%
43.77 -0.34 -0.77% -9.52%
47.85 0.09 0.19% 66.49%
81.12 0.75 0.93% 15.08%
176.25 -0.36 -0.20% 11.17%
67.16 -0.75 -1.10% 17.97%
399.62 -13.92 -3.37% -15.04%
100.61 -0.93 -0.92% 7.94%
98.11 -3.11 -3.07% -4.23%
81.66 -0.36 -0.43% 14.05%
315.04 -7.67 -2.37% 1.67%
279.85 -2.80 -0.99% 28.17%
235.25 -7.94 -3.26% 6.70%
46.84 0.12 0.26% 5.03%
53.23 -1.34 -2.46% -21.64%
209.72 0.31 0.15% 21.91%
143.51 -0.55 -0.38% 28.03%
498.77 -34.45 -6.46% 29.95%
165.83 -4.13 -2.43% 6.31%
134.03 -0.83 -0.62% 1.54%
161.25 0.04 0.02% 7.83%
70.63 1.00 1.44% 42.99%
43.71 -0.63 -1.42% 2.73%
224.01 4.79 2.18% 1.84%
70.83 -1.34 -1.86% 5.23%
69.93 -1.00 -1.41% -29.31%
127.29 -4.22 -3.20% -15.41%
180.00 -1.00 -0.55% -10.10%
62.61 1.26 2.05% -14.70%
186.92 0.58 0.31% 33.23%
181.51 -0.27 -0.15% -4.51%
209.87 -3.04 -1.43% 35.23%
86.89 0.96 1.12% -4.66%
271.30 -5.97 -2.15% -9.70%
186.84 -0.97 -0.52% 16.38%
36.41 -1.26 -3.34% 28.59%
96.83 -0.06 -0.06% 27.98%
95.68 -1.89 -1.94% 3.10%
48.10 -0.36 -0.74% -7.23%
145.13 3.96 2.81% 15.23%
167.54 -2.86 -1.68% 32.00%
82.45 -3.50 -4.07% 1.38%
212.95 -4.47 -2.05% 8.11%
147.21 2.62 1.81% 10.78%
68.04 1.29 1.93% 14.19%
42.10 -0.38 -0.88% -31.46%
45.32 0.11 0.23% -12.80%
35.35 -0.30 -0.84% -17.83%
110.07 -1.57 -1.41% -2.77%
59.21 0.85 1.46% -10.28%
89.32 0.21 0.24% 3.81%
140.33 -1.61 -1.13% 84.60%
325.40 -12.05 -3.57% 36.04%
84.13 -3.20 -3.66% 40.38%
157.13 -0.64 -0.41% 16.07%
74.45 1.03 1.40% -10.11%
164.13 -8.61 -4.98% 10.98%
116.46 1.53 1.33% -5.37%
67.73 -1.83 -2.63% -9.66%
92.83 -1.46 -1.54% 28.75%
47.48 0.65 1.39% -9.25%
78.72 0.78 1.00% 16.89%
419.98 10.90 2.66% 7.89%
93.87 0.19 0.20% -14.29%
86.77 -0.38 -0.44% 3.74%
67.49 -0.28 -0.41% 0.63%
337.21 -8.92 -2.57% -12.71%
66.21 -6.99 -9.55% 29.23%
63.53 1.96 3.18% -1.43%
198.84 -3.03 -1.50% -8.83%
45.42 -0.31 -0.67% 7.02%
91.65 -3.52 -3.70% -11.64%
23.88 -0.11 -0.44% 11.72%
56.82 0.12 0.20% 16.20%
16.96 -0.59 -3.33% -2.64%
110.67 0.41 0.37% -3.51%
50.52 -0.02 -0.04% 7.90%
90.84 0.50 0.55% 10.22%
64.23 -3.00 -4.46% 2.47%
33.52 -0.84 -2.44% -40.58%
66.61 -0.75 -1.11% 21.22%
72.70 0.16 0.22% -5.51%
161.81 -1.15 -0.71% 12.74%
9.54 0.08 0.82% -25.24%
157.52 -0.02 -0.01% -2.83%
100.13 -2.69 -2.62% 55.24%
32.31 -1.86 -5.44% -24.82%
44.14 -0.29 -0.65% -47.64%
84.46 0.98 1.17% 20.79%
148.36 0.57 0.38% 41.07%
52.83 0.94 1.81% -1.65%
209.40 1.79 0.86% -1.71%
124.63 -2.44 -1.92% -6.85%
89.08 -2.45 -2.68% -10.80%
76.72 0.67 0.87% 6.85%
86.09 1.84 2.18% -4.85%
86.13 -1.43 -1.63% -23.30%
54.69 -1.56 -2.77% 13.82%
129.43 -0.54 -0.42% 4.52%
146.21 -7.44 -4.84% 2.13%
33.48 -0.70 -2.05% -6.66%
77.87 -0.68 -0.87% -39.98%
70.12 -0.83 -1.17% -23.67%
24.55 -0.65 -2.58% -11.37%
28.09 -0.87 -3.00% -20.20%
54.78 0.04 0.07% -12.58%
288.02 -8.45 -2.85% 12.28%
114.45 -3.00 -2.55% 6.54%
150.16 -4.01 -2.60% -1.55%
31.82 0.11 0.35% 0.41%
115.93 0.12 0.10% 39.46%
116.20 -7.32 -5.93% 5.50%
89.61 -1.00 -1.10% 8.80%
86.95 -1.47 -1.66% -2.30%
60.64 -1.75 -2.80% 18.10%
46.83 -1.12 -2.34% 17.56%
358.79 9.97 2.85% 66.05%
106.31 1.67 1.60% -13.91%
105.36 -2.39 -2.22% -7.89%
94.85 -3.68 -3.73% 0.40%
69.50 0.14 0.20% 8.29%
67.30 -1.81 -2.61% 2.92%
130.36 -0.52 -0.40% -4.29%
45.42 -0.27 -0.59% -16.01%
54.27 0.50 0.93% 4.97%
68.26 0.22 0.32% 6.92%
102.03 0.89 0.88% 20.46%
62.26 -2.88 -4.42% -4.41%
26.88 0.02 0.09% -23.90%
165.60 -1.75 -1.05% -7.85%
74.76 0.09 0.12% 16.89%
59.34 0.95 1.63% -13.59%
47.25 -1.67 -3.41% -20.06%
165.33 0.27 0.16% -4.49%
173.62 0.69 0.40% 39.57%
145.57 1.14 0.79% -13.93%
144.71 -3.46 -2.34% -30.65%
96.18 -1.76 -1.80% -3.87%
51.33 1.00 1.99% -0.91%
30.67 -0.75 -2.39% 39.35%
25.10 -14.80 -37.08% -55.64%
80.12 0.74 0.93% -9.99%
131.84 1.58 1.21% -0.81%
125.02 3.25 2.67% -23.77%
63.63 -3.66 -5.44% -5.71%
18.88 -0.35 -1.79% 31.07%
78.92 -2.81 -3.44% 72.99%
54.87 1.31 2.45% -33.58%
58.43 -3.12 -5.07% -23.14%
18.06 -0.41 -2.19% -1.07%
107.90 -0.74 -0.68% -1.80%
67.28 0.16 0.24% 17.67%
56.54 -0.16 -0.27% -13.12%
56.07 -1.33 -2.32% 25.14%
45.02 -0.28 -0.62% 36.53%
128.53 1.58 1.24% 41.02%
30.53 -1.02 -3.23% -20.10%
124.72 -0.42 -0.33% -26.23%
46.00 0.40 0.88% -15.31%
16.39 -0.54 -3.16% 4.56%
828.26 37.37 4.72% 36.36%
70.55 0.58 0.83% 1.39%
62.44 0.36 0.58% 13.86%
11.33 -0.01 -0.09% -18.02%
32.44 0.85 2.69% -12.55%
86.60 0.11 0.13% -7.38%
299.47 8.01 2.75% 53.30%
83.60 -2.12 -2.47% 18.60%
123.64 1.43 1.17% 1.32%
120.29 1.29 1.08% 4.02%
34.37 -2.57 -6.94% -8.98%
151.60 -1.66 -1.08% 36.00%
90.78 1.95 2.20% 20.40%
149.47 0.72 0.48% 4.66%
60.58 0.32 0.53% -6.80%
16.58 -1.27 -7.08% 11.76%
160.37 -0.60 -0.37% 18.46%
124.55 0.11 0.09% -0.21%
26.99 -0.65 -2.35% -11.57%
38.03 1.79 4.92% -17.00%
73.84 1.11 1.53% 6.35%
71.47 -0.70 -0.97% -21.47%
38.40 -0.39 -0.99% 9.65%
36.16 0.11 0.31% -13.68%
89.04 -1.51 -1.67% 21.31%
44.38 -1.14 -2.50% -21.10%
56.17 1.06 1.92% 4.79%
12.37 -0.08 -0.64% -70.96%
45.11 1.71 3.94% -50.71%
164.37 -2.92 -1.74% 9.62%
14.33 -0.24 -1.61% 5.33%
148.34 -0.85 -0.57% 50.49%
30.65 -0.23 -0.74% -29.46%
55.84 1.01 1.84% 17.60%
32.17 -1.96 -5.74% -0.33%
57.41 1.50 2.68% 0.56%
48.57 -0.02 -0.04% -28.92%
41.57 0.91 2.24% -29.03%
71.10 -1.63 -2.24% -36.07%
63.20 0.32 0.51% 11.04%
98.19 -3.93 -3.85% -10.21%
34.74 0.86 2.54% -27.13%
81.05 -2.55 -3.05% -6.34%
93.35 1.09 1.18% -8.65%
32.01 -0.01 -0.03% -11.73%
253.66 -1.17 -0.46% 0.56%
107.33 -1.42 -1.30% 14.79%
47.79 -1.53 -3.10% -4.29%
76.35 0.67 0.89% 12.86%
18.82 0.01 0.05% -5.78%
29.02 -0.17 -0.58% 35.10%
49.30 0.54 1.11% 23.38%
32.14 -0.26 -0.80% 97.30%
24.75 -0.32 -1.28% -7.16%
106.05 0.47 0.45% 18.29%
105.41 1.78 1.72% -14.94%
64.40 -0.63 -0.97% -12.26%
23.78 -1.29 -5.16% -25.90%
68.54 -0.75 -1.08% -1.18%
101.95 1.65 1.65% 18.59%
103.87 6.67 6.86% -32.41%
86.07 0.13 0.15% -1.60%
32.80 -2.42 -6.87% -8.56%
86.44 -3.93 -4.35% 13.81%
51.75 -0.29 -0.56% 18.00%
71.02 0.86 1.23% -5.05%
112.09 -0.30 -0.27% 35.13%
42.82 0.96 2.29% 14.14%
119.28 -2.37 -1.94% -17.59%
81.61 0.01 0.01% -9.57%
50.86 0.15 0.30% 0.62%
97.23 1.56 1.63% 1.19%
64.48 -0.02 -0.03% -19.90%
122.16 0.65 0.53% -55.60%
64.21 -1.44 -2.19% -9.49%
32.26 -0.28 -0.86% 31.33%
22.07 0.25 1.15% -21.46%
203.44 -0.07 -0.03% -10.05%
85.23 -0.07 -0.08% -8.10%
85.51 0.65 0.77% 27.95%
477.88 -11.84 -2.42% 70.09%
78.14 -3.55 -4.35% 85.17%
142.51 -0.49 -0.34% -5.41%
79.50 -0.78 -0.97% 7.33%
35.42 -1.23 -3.34% 53.90%
114.00 -0.06 -0.05% 5.30%
68.87 -0.20 -0.29% 28.23%
17.21 -17.52 -50.43% -71.60%
45.35 -5.94 -11.58% 27.67%
28.67 -0.16 -0.55% 5.91%
81.28 -0.97 -1.18% -12.62%
27.72 -0.39 -1.39% -5.59%
177.03 -1.90 -1.06% 46.03%
97.43 -4.76 -4.65% -6.54%
186.46 5.19 2.86% -12.13%
39.21 0.05 0.13% -18.01%
64.23 -3.91 -5.74% 17.49%
31.15 0.60 1.96% -20.25%
123.14 2.13 1.76% 41.26%
95.53 -0.61 -0.63% 54.96%
73.43 -1.62 -2.16% 26.69%
39.06 0.78 2.04% 35.09%
27.20 -0.23 -0.84% 1.74%
34.06 -3.29 -8.80% 72.89%
160.30 -1.08 -0.67% -9.01%
115.43 -3.93 -3.29% 5.07%
28.30 -0.84 -2.88% 7.08%
25.98 0.58 2.28% -8.71%
62.54 -2.86 -4.37% 59.87%
48.44 0.22 0.46% -12.23%
47.64 -2.67 -5.30% -6.31%
32.88 0.22 0.67% -19.80%
62.97 -2.39 -3.65% -26.64%
20.55 0.66 3.32% -26.79%
86.45 0.69 0.80% 1.50%
25.97 -0.57 -2.15% -28.00%
92.10 0.25 0.27% -14.49%
19.53 -0.96 -4.66% -46.54%
39.24 1.39 3.67% -24.07%
15.40 -0.12 -0.74% 42.13%
25.86 -0.23 -0.88% -6.15%
24.25 0.27 1.10% 30.10%
21.25 0.16 0.76% 94.42%
46.16 -2.24 -4.63% -2.02%
87.49 -1.78 -1.99% 5.54%
18.79 0.01 0.03% -3.39%
36.72 -0.27 -0.73% -25.48%
36.48 -0.06 -0.16% -41.77%
94.73 -0.57 -0.60% -5.35%
44.87 -0.10 -0.21% -1.67%
114.59 -2.06 -1.76% -28.81%
50.99 -0.25 -0.49% -21.08%
34.94 0.59 1.72% -16.61%
13.70 -0.61 -4.23% -10.22%
110.49 -2.06 -1.83% -39.59%
57.99 -2.50 -4.13% 6.66%
41.65 0.86 2.11% -11.18%
24.37 -0.08 -0.33% -23.33%
62.50 -1.65 -2.57% 104.65%
47.52 -1.73 -3.51% 12.15%
16.01 -0.10 -0.62% -15.40%
27.14 -0.15 -0.55% -3.24%
100.72 -2.97 -2.86% 1.96%
15.96 -0.20 -1.21% -17.07%
9.53 -0.21 -2.16% -11.06%
35.44 0.44 1.26% -21.32%
15.65 -0.05 -0.29% -14.39%
37.02 0.28 0.76% -18.78%
13.43 -0.12 -0.85% -27.64%
30.79 0.30 0.98% -5.09%
22.88 0.82 3.72% -22.10%
28.43 0.06 0.19% 9.87%
41.53 0.95 2.34% -6.65%
44.69 -2.33 -4.95% -29.68%
42.22 -0.03 -0.06% -31.09%
33.72 0.09 0.27% -5.76%
38.82 -1.75 -4.31% 54.94%
37.59 -0.14 -0.37% 5.15%
17.35 -0.35 -1.98% 0.09%
3.69 0.24 6.78% -6.46%
55.88 0.55 0.99% -29.53%
39.25 -0.15 -0.38% -26.26%
5.99 -0.33 -5.15% 7.44%
12.64 0.11 0.84% 2.47%
27.04 -0.03 -0.11% 24.97%
12.99 -0.17 -1.29% 85.97%
17.52 1.32 8.15% -24.12%
5.64 -0.14 -2.42% -9.32%
14.59 -0.67 -4.36% -7.04%
17.04 -0.13 -0.76% -82.65%
23.99 -1.74 -6.74% 75.17%
8.16 -0.52 -5.99% -6.80%
27.43 -1.40 -4.86% -27.67%
13.88 0.05 0.36% -31.37%
30.89 -0.65 -2.06% 41.99%
13.05 -1.64 -11.16% -17.30%
24.91 1.12 4.70% -25.69%
4.60 0.02 0.33% 33.33%
4.19 -0.44 -9.48% -1.18%
13.49 -0.39 -2.81% -16.52%
8.19 0.19 2.37% -15.22%
19.32 0.52 2.74% 167.22%
9.69 -0.14 -1.37% -10.11%
3.78 -0.10 -2.45% -41.44%
76.77 -2.50 -3.15% -18.16%
185.96 1.69 0.92% 4.60%
166.90 1.01 0.61% -16.78%
178.14 1.26 0.71% 19.50%
191.66 -2.43 -1.25% 3.75%
195.89 0.34 0.17% 0.06%
94.91 -1.24 -1.29% 2.72%
88.08 0.02 0.02% 9.57%
71.44 0.86 1.22% 20.23%
127.84 -2.12 -1.63% 31.82%
81.23 -3.86 -4.53% 6.65%
84.58 -5.88 -6.50% -28.00%
63.05 0.29 0.46% 17.67%
89.25 1.05 1.19% 7.37%
41.80 -0.83 -1.94% -38.54%
46.07 0.21 0.46% 1.83%
20.40 -1.42 -6.49% -31.59%
105.70 -1.63 -1.52% 13.87%
68.41 1.08 1.60% 7.91%
65.61 -0.56 -0.85% 8.39%
119.82 -1.53 -1.26% -15.28%
37.49 0.02 0.04% -32.76%
Hinta Päivä vuosi
S&P MidCap 400 1851 -1.09 -0.06% 1.83%
NASDAQ 100 6783 -47.15 -0.69% 8.39%
Dow Jones 25137 -147.34 -0.58% 8.02%
Russell 2000 1514 -3.99 -0.26% 3.46%
S&P VIX 21 1.05 0.76% 7.65%
S&P 500 2707 -14.09 -0.52% 5.58%



SPX S&P 500 | Osakekurssi

Arvo Hinta Kalusto Kaavio Historiallinen Tulot Osinkotuotto - SPX S&P 500 Osakekurssi - 11/14/2018.