S&P 500

SPX

2779

Günlük Değişim:

4.16 0.15%

Yıllık Değişim:

2.90%


Fiyat Gün Yıl
1,627.00 -0.58 -0.04% 9.24%
39.30 0 0% -29.95%
45.89 0 0% -11.49%
170.93 0.43 0.25% -0.62%
108.17 -0.03 -0.03% 17.07%
1,118.56 4.86 0.44% 1.40%
307,315.00 -824.00 -0.27% 1.93%
162.29 -0.18 -0.11% -7.85%
105.18 -0.38 -0.36% -9.36%
135.69 -0.84 -0.62% 3.76%
78.23 0.52 0.67% 3.30%
144.20 -0.71 -0.49% 19.59%
29.13 0.04 0.14% -11.44%
102.20 2.05 2.05% 11.19%
42.60 0.20 0.47% 19.16%
49.02 -0.20 -0.40% -14.86%
270.41 -0.19 -0.07% 19.25%
192.33 -0.08 -0.04% 4.49%
119.31 0.31 0.26% 7.60%
220.57 -1.54 -0.69% 25.67%
49.65 0.30 0.61% 12.73%
55.44 0.34 0.62% 13.21%
51.40 -0.27 -0.52% 11.64%
416.26 -1.71 -0.41% 18.13%
99.99 1.51 1.53% 24.52%
52.04 0.32 0.61% 4.30%
44.83 -0.49 -1.08% 3.34%
79.24 -0.60 -0.75% 44.39%
64.38 0.16 0.25% -15.60%
113.51 1.01 0.90% 7.08%
156.64 -0.62 -0.39% -37.15%
37.55 -0.22 -0.58% -3.25%
361.92 4.71 1.32% 30.51%
115.77 -0.15 -0.13% 5.68%
80.59 -0.27 -0.33% -31.67%
84.57 -0.81 -0.95% 26.11%
138.56 0.76 0.55% -9.99%
186.97 -1.37 -0.73% 2.32%
92.33 -0.08 -0.08% 13.03%
257.81 -2.09 -0.80% 27.18%
179.25 -0.73 -0.41% 12.93%
75.00 -0.25 -0.33% 27.12%
83.44 -0.02 -0.02% -18.91%
208.41 -0.45 -0.22% -10.30%
153.33 1.33 0.88% -0.66%
171.14 0.90 0.53% 31.20%
160.61 1.33 0.84% 40.37%
159.48 0.25 0.16% -0.60%
48.99 0.14 0.29% -23.77%
122.22 0.42 0.34% 57.78%
128.64 1.04 0.82% -0.39%
10.13 0.03 0.30% -30.34%
52.01 0.01 0.02% -18.89%
281.66 0.21 0.07% 12.79%
218.12 1.65 0.76% 16.81%
107.28 -0.29 -0.27% 1.85%
51.36 -0.28 -0.54% -22.78%
110.71 -0.14 -0.13% 5.62%
250.81 -1.68 -0.67% 20.59%
304.76 -2.29 -0.75% -14.80%
66.76 -0.84 -1.24% -17.53%
106.50 -1.19 -1.11% 9.59%
105.05 0.36 0.34% 9.83%
135.80 -0.50 -0.37% -12.91%
69.49 -0.69 -0.98% 26.76%
51.37 0.06 0.12% -6.56%
198.67 0.02 0.01% -24.57%
45.59 0.64 1.41% -30.37%
42.18 0.19 0.45% -23.32%
50.53 0.13 0.26% 36.13%
69.88 -0.10 -0.14% -1.10%
185.48 1.44 0.78% 20.60%
70.20 -0.55 -0.78% 25.38%
431.07 -0.88 -0.20% -20.63%
111.32 0.08 0.07% 15.05%
99.41 -1.29 -1.28% -6.35%
74.43 1.00 1.36% 5.56%
333.00 0.13 0.04% 16.92%
311.68 0.10 0.03% 34.32%
248.04 -0.30 -0.12% 12.88%
47.11 0.75 1.61% -10.02%
50.46 0.23 0.46% -34.09%
150.31 1.50 1.01% 28.50%
548.17 -1.83 -0.33% 30.06%
186.12 -0.71 -0.38% 17.23%
125.10 0.95 0.76% -21.39%
177.60 -0.22 -0.12% 29.22%
72.51 0.01 0.01% 32.79%
48.10 0.34 0.71% 9.72%
180.15 0.65 0.36% -25.28%
67.64 0.54 0.80% -0.46%
90.69 0.18 0.20% -3.45%
133.76 0.55 0.41% -8.09%
174.81 -0.43 -0.25% -21.21%
66.72 0.02 0.03% -4.77%
174.30 -1.55 -0.88% 6.65%
184.61 0 0% -14.80%
234.63 1.31 0.56% 35.29%
87.94 0.43 0.49% 16.11%
287.25 0.27 0.09% -18.11%
182.19 -1.17 -0.64% 16.98%
39.86 -0.15 -0.37% 48.70%
96.81 0.82 0.85% 6.41%
52.99 0 0% -6.10%
155.40 0.39 0.25% 11.15%
41.92 -0.08 -0.19% -5.88%
182.86 -7.03 -3.70% 30.64%
84.88 0.77 0.92% -6.99%
198.28 0.83 0.42% 2.95%
157.26 -2.14 -1.34% -4.53%
67.89 -0.42 -0.61% -5.46%
42.99 0.67 1.58% -28.58%
44.80 -0.07 -0.14% -4.37%
39.56 0.56 1.44% -3.05%
120.15 0.02 0.02% 12.45%
58.30 1.05 1.83% -16.03%
82.20 0.63 0.77% -16.50%
143.63 -0.63 -0.44% 42.24%
305.65 -4.65 -1.50% 14.30%
73.35 0.34 0.46% 0.62%
167.31 3.83 2.34% 27.00%
73.54 0.28 0.38% -1.78%
186.86 -1.21 -0.64% 16.38%
122.03 0.98 0.81% -13.15%
73.18 -0.38 -0.52% -10.32%
95.20 -0.18 -0.18% 12.54%
48.90 0.34 0.70% 12.57%
74.90 -0.61 -0.80% 2.78%
436.11 -3.07 -0.70% 10.08%
94.05 -0.30 -0.32% -13.25%
91.60 0.44 0.48% 9.78%
71.32 0.13 0.18% 16.57%
420.60 5.62 1.35% 30.35%
71.82 0.02 0.03% 26.96%
73.52 0.09 0.12% 9.65%
174.76 0.75 0.43% -19.55%
48.10 -0.16 -0.33% 29.60%
87.49 -0.15 -0.17% -19.43%
23.27 0.07 0.28% 8.74%
51.82 0.58 1.13% -2.52%
19.12 0.32 1.70% 12.50%
119.56 1.12 0.95% 4.41%
51.11 0.41 0.81% -7.58%
99.02 0.02 0.02% 16.47%
65.01 -0.15 -0.22% -1.86%
66.92 -0.63 -0.93% 13.41%
78.80 0.07 0.09% -3.41%
172.66 0.69 0.40% 23.86%
8.80 0.28 3.29% -18.63%
175.11 1.03 0.59% 8.92%
93.67 -0.34 -0.36% 19.77%
31.73 -0.17 -0.52% -32.70%
48.99 -0.29 -0.59% -44.89%
108.71 -0.22 -0.20% 11.80%
86.73 -0.17 -0.20% 16.31%
177.50 -0.28 -0.16% 32.12%
57.67 -0.26 -0.45% -0.69%
207.86 1.02 0.49% 11.70%
129.10 0.36 0.28% -7.29%
94.62 0.24 0.25% 0.89%
80.08 0.81 1.02% 21.88%
104.22 -1.03 -0.98% 17.78%
102.96 -3.88 -3.63% -17.37%
45.45 0.22 0.49% -20.65%
160.68 -0.22 -0.14% 42.88%
167.97 -1.29 -0.76% 0.08%
34.94 -0.16 -0.46% -7.64%
85.62 -0.16 -0.19% -39.16%
71.42 0.76 1.08% -31.22%
27.46 0.19 0.68% -5.36%
37.05 0.47 1.28% -13.52%
82.15 0.01 0.01% -19.96%
58.23 -0.49 -0.83% -9.90%
311.23 -0.73 -0.23% 12.50%
116.27 1.01 0.87% 8.17%
145.56 0.21 0.14% -18.34%
34.20 -0.32 -0.91% 15.37%
119.15 0.15 0.13% 25.91%
128.93 -0.49 -0.38% 12.68%
94.33 0.21 0.23% 13.46%
92.47 -0.22 -0.24% 2.23%
68.58 0.87 1.28% 20.27%
41.85 0.10 0.24% -0.66%
384.54 -3.46 -0.89% 52.40%
119.60 1.63 1.38% -9.06%
108.65 -0.47 -0.43% -5.89%
97.40 -0.18 -0.18% -11.37%
71.59 0.30 0.42% -10.12%
75.13 -0.65 -0.86% 14.58%
136.35 0.79 0.58% -8.27%
45.71 0.67 1.49% -18.30%
56.24 -0.08 -0.14% 13.96%
73.53 0.32 0.44% 31.63%
105.01 0.28 0.27% 16.63%
196.45 0.38 0.19% 25.81%
57.42 0.63 1.11% -17.55%
25.59 0.05 0.20% -27.14%
173.31 -0.35 -0.20% -4.49%
77.28 -0.36 -0.46% 19.12%
68.22 0.12 0.18% -1.09%
48.36 -0.57 -1.16% -29.24%
173.57 1.30 0.75% -9.15%
181.77 0.48 0.26% 26.08%
153.66 -1.81 -1.16% -7.60%
180.31 -0.59 -0.33% -4.75%
93.08 -0.01 -0.01% -11.14%
53.79 0.33 0.62% 21.86%
177.49 0.10 0.06% -3.92%
29.55 0.05 0.17% 7.51%
17.91 2.50 16.19% -55.25%
78.87 0.36 0.46% 3.19%
136.57 0.18 0.13% -14.28%
77.52 -0.78 -1.00% 8.82%
14.10 0.30 2.17% -23.62%
64.25 0.22 0.34% 10.66%
61.65 1.15 1.90% 2.19%
62.95 0.34 0.54% -17.36%
203.49 -0.30 -0.15% 22.14%
17.76 0.25 1.43% -15.06%
109.49 0.14 0.12% 9.51%
60.34 0.16 0.27% -14.76%
50.57 -0.21 -0.41% -8.69%
57.54 -0.37 -0.64% -8.57%
57.61 -0.28 -0.48% 25.95%
43.30 0.10 0.23% 27.97%
138.98 0.35 0.25% 31.29%
28.31 -0.11 -0.39% -18.31%
131.96 1.28 0.98% -17.53%
47.41 0.51 1.09% -18.26%
16.14 0.14 0.88% -16.80%
916.68 -3.07 -0.33% 26.98%
74.91 0.44 0.59% 22.98%
59.87 -0.11 -0.18% -11.39%
13.40 1.10 8.94% -28.46%
30.66 0.20 0.66% -0.55%
99.05 0.20 0.20% -7.53%
315.00 -1.62 -0.51% 19.49%
118.96 -0.35 -0.29% 52.71%
128.32 1.32 1.04% 23.17%
120.51 0.70 0.58% 16.60%
32.10 0.26 0.82% -22.26%
175.61 0.21 0.12% 50.25%
86.85 0.19 0.22% -11.96%
164.59 -0.21 -0.13% 4.75%
64.75 -0.35 -0.53% 28.77%
70.40 0.20 0.28% 22.73%
17.05 -0.05 -0.32% 7.44%
156.01 -0.27 -0.17% 21.12%
134.61 0.99 0.74% 16.11%
27.53 0.36 1.31% -17.12%
35.47 0.50 1.43% -33.04%
79.04 0.03 0.04% 3.05%
90.69 -0.41 -0.45% 6.79%
39.60 0.01 0.03% 20.79%
33.31 0.01 0.03% -10.76%
92.77 -0.01 -0.01% 6.56%
49.14 0.41 0.83% -8.75%
54.58 -0.24 -0.44% -9.11%
16.00 0.01 0.03% 29.76%
48.00 0.11 0.23% -44.51%
149.95 -0.22 -0.15% -14.06%
14.12 0.11 0.79% -11.11%
129.72 1.25 0.97% 23.98%
32.33 -0.12 -0.37% -16.83%
62.46 -0.51 -0.81% 15.03%
29.25 -0.57 -1.90% -17.31%
211.95 -0.29 -0.14% 0.37%
56.79 1.31 2.36% -17.60%
51.44 0.65 1.28% -17.93%
49.43 0.53 1.07% -16.57%
82.69 -0.42 -0.50% -22.31%
69.92 0.32 0.46% 41.45%
109.41 0.10 0.09% -5.41%
40.43 0.46 1.15% -10.53%
87.44 1.07 1.24% -11.13%
108.26 0.07 0.06% -1.35%
34.55 1.31 3.93% -10.04%
280.24 1.42 0.51% 27.30%
90.46 -0.37 -0.41% -10.20%
47.12 0.42 0.90% -5.63%
74.93 -0.07 -0.09% -4.24%
18.56 -0.09 -0.46% -4.85%
27.36 -0.29 -1.05% 21.09%
70.09 0.41 0.59% 28.84%
54.06 -0.07 -0.13% 38.05%
29.06 -0.24 -0.82% 22.15%
23.73 0.75 3.24% -18.48%
106.28 -0.21 -0.20% 16.01%
113.11 -0.04 -0.03% -9.11%
62.12 0.51 0.83% -20.23%
23.95 0.41 1.74% -22.55%
73.65 -0.28 -0.38% -6.01%
88.05 0.24 0.27% -13.99%
109.12 1.53 1.42% 15.03%
128.53 3.68 2.95% -21.98%
90.37 0.51 0.57% 21.35%
24.01 -0.49 -2.00% -32.73%
87.88 0.12 0.14% 11.45%
48.65 1.25 2.64% -6.44%
68.88 0.08 0.12% 2.26%
111.34 -0.78 -0.70% 17.20%
134.29 -0.57 -0.42% -22.00%
82.87 0.16 0.19% -18.07%
70.97 -0.65 -0.91% 8.82%
52.79 0.02 0.04% 21.69%
87.45 0.65 0.75% -10.54%
61.05 0.14 0.23% -23.49%
139.71 0.50 0.36% -43.48%
61.99 -0.07 -0.11% -2.09%
91.95 0.50 0.55% 2.01%
29.15 0 0% -11.51%
22.99 -0.16 -0.69% -14.88%
174.83 1.62 0.94% -27.40%
91.42 0.22 0.24% -8.81%
63.11 0.72 1.15% -7.00%
599.46 -6.54 -1.08% 86.95%
75.02 0.72 0.97% 17.03%
66.25 0.32 0.49% 2.59%
127.92 -4.09 -3.10% -10.19%
85.61 0.13 0.15% 13.05%
32.28 0.17 0.51% 20.56%
104.01 0.63 0.61% -16.05%
70.47 0.38 0.54% 5.51%
18.97 0.04 0.21% -63.17%
42.01 0.24 0.57% 0.26%
30.96 0.12 0.39% 37.97%
86.49 1.14 1.34% 3.56%
31.21 0.32 1.04% 16.59%
169.81 -1.47 -0.86% 18.72%
109.55 2.01 1.87% 2.53%
135.27 -0.26 -0.19% 15.30%
189.01 -1.05 -0.55% -11.85%
35.01 0.22 0.63% -24.03%
59.14 0.04 0.07% -18.70%
37.89 0.43 1.15% -10.76%
125.67 0.58 0.46% 19.33%
97.07 -0.51 -0.52% 47.46%
71.24 2.52 3.67% 14.00%
42.45 -0.02 -0.04% 65.09%
25.22 0.15 0.58% -20.26%
112.72 -0.18 -0.16% -23.08%
93.81 -0.18 -0.19% 23.71%
25.31 0.43 1.73% -1.59%
159.22 1.44 0.91% -1.06%
131.85 -0.89 -0.67% 9.74%
27.19 0.07 0.24% 3.52%
25.18 -0.05 -0.20% 5.31%
45.24 0.80 1.80% -10.38%
50.02 -0.09 -0.17% -11.90%
35.36 0.44 1.25% 10.14%
49.55 0.60 1.23% -43.07%
17.01 -0.14 -0.84% -38.14%
83.59 0.23 0.28% -3.40%
25.98 -0.33 -1.24% -21.55%
104.98 0.08 0.08% -10.21%
18.94 0.08 0.42% -42.96%
41.79 -0.13 -0.31% -20.16%
75.07 -0.92 -1.21% -23.60%
17.18 0.26 1.54% 67.86%
26.93 -0.15 -0.55% 17.04%
23.31 -0.08 -0.32% -5.71%
19.40 0.26 1.36% 25.32%
67.49 0.51 0.75% 19.82%
90.71 0.75 0.83% 17.51%
52.04 -0.37 -0.71% 6.46%
87.87 -3.69 -4.03% 1.31%
36.42 0.10 0.26% -27.91%
17.80 -0.003 -0.01% -11.86%
27.47 0.13 0.48% -41.96%
43.83 0.25 0.57% -24.66%
92.14 0.54 0.59% -4.42%
37.00 0.69 1.90% -35.52%
141.48 2.12 1.52% -15.99%
44.20 0.51 1.17% -25.56%
28.25 -0.02 -0.07% -41.23%
42.48 -0.24 -0.56% -39.80%
12.77 0.02 0.12% -19.89%
109.00 0.04 0.04% -42.30%
58.05 0.65 1.13% -9.90%
37.12 1.11 3.08% -20.45%
27.07 -0.05 -0.18% -8.13%
56.43 -0.07 -0.12% 35.49%
47.23 -0.55 -1.15% 7.95%
17.80 0.04 0.20% 16.57%
30.68 0.36 1.19% -1.29%
49.86 0.25 0.50% 31.19%
98.24 0.03 0.03% 11.31%
18.79 0.02 0.11% -5.67%
8.74 -0.21 -2.35% -4.11%
42.19 0.04 0.09% -0.05%
17.54 0.20 1.15% -10.62%
45.22 0.27 0.60% 2.01%
14.01 0.16 1.16% -17.66%
29.38 0.15 0.51% 11.44%
19.00 0.15 0.80% -35.56%
24.23 0.23 0.96% -10.85%
45.20 -0.36 -0.79% -25.47%
51.97 2.95 6.02% -21.91%
35.69 -0.07 -0.20% 2.06%
30.19 -0.04 -0.13% -14.23%
46.27 -0.18 -0.39% 25.90%
10.88 0.01 0.09% -15.79%
2.68 0.07 2.68% -3.07%
64.01 -0.42 -0.65% -14.87%
38.67 -0.41 -1.05% -25.66%
4.77 -0.01 -0.21% -0.42%
12.81 1.08 9.16% -6.05%
28.47 0.55 1.97% 9.97%
10.71 0.14 1.32% 58.20%
20.05 0.15 0.75% -6.18%
4.17 -0.01 -0.24% 14.09%
10.32 0.10 0.98% -28.66%
18.79 0.09 0.48% -61.63%
24.29 -0.18 -0.74% 25.59%
8.26 -0.11 -1.31% -4.73%
30.49 -0.09 -0.29% -23.98%
16.77 -0.08 -0.47% -24.46%
21.91 0.10 0.46% 30.73%
10.29 -0.06 -0.58% -25.94%
23.62 0.49 2.12% -25.37%
4.55 0 0% 53.98%
3.14 0.01 0.32% -23.23%
11.20 -0.29 -2.52% -29.38%
7.02 -0.04 -0.50% -43.31%
14.76 -0.07 -0.47% 7.93%
11.37 0.06 0.53% 14.10%
2.76 0.09 3.18% -68.37%
30.50 0.03 0.10% -16.47%
Fiyat Gün Yıl
S&P MidCap 400 1916 0 0% 1.71%
NASDAQ 100 7066 0 0% 4.55%
Dow Jones 25891 8.07 0.03% 4.41%
Russell 2000 1574 5.22 0.33% 2.78%
S&P VIX 14 -0.03 0.78% -4.91%
S&P 500 2779 4.16 0.15% 2.90%



SPX S&P 500 | Hisse Senedi Fiyatı

Değer Fiyat Stok Grafik Tarihi Kazanç Temettü Verimi - SPX S&P 500 Hisse Senedi Fiyatı - 2/20/2019.