S&P 500

SPX

2850

Günlük Değişim:

9.44 0.33%

Yıllık Değişim:

17.50%


Fiyat Gün Yıl
217.69 4.52 2.12% 38.24%
1,201.30 -2.63 -0.22% 31.90%
107.60 0.22 0.20% 48.54%
1,882.68 -3.32 -0.18% 96.34%
173.86 -0.59 -0.34% 3.84%
134.53 2.16 1.63% 1.47%
114.68 0.05 0.05% 26.39%
78.25 0.28 0.36% 2.10%
97.99 -0.67 -0.67% 23.56%
58.77 0.22 0.37% 13.72%
30.60 -0.19 -0.62% 29.59%
141.35 0.89 0.63% 37.86%
83.77 0.21 0.25% -9.43%
117.89 0.25 0.21% 10.68%
30.99 -0.11 -0.35% -14.46%
195.54 0.14 0.07% 32.61%
262.17 -0.88 -0.33% 37.39%
42.06 0.65 1.57% 28.78%
69.65 0.09 0.13% 4.60%
54.80 0.52 0.95% 14.97%
47.13 0.01 0.02% 34.58%
48.36 0.26 0.54% -0.46%
46.63 0.44 0.94% 2.08%
45.91 0.79 1.74% 51.10%
114.98 0.71 0.62% -2.25%
346.40 0.42 0.12% 46.92%
85.04 0.32 0.38% -26.26%
112.48 -0.02 -0.01% 11.64%
203.03 -0.55 -0.27% 54.70%
98.79 0.59 0.60% 41.21%
12.31 0.02 0.16% -49.86%
69.01 0.20 0.29% 12.27%
146.04 0.85 0.59% 4.55%
204.87 1.79 0.88% 0.62%
161.14 -0.54 -0.33% 2.14%
61.00 0.15 0.25% -4.25%
197.55 1.21 0.62% 18.09%
155.14 1.02 0.66% 14.99%
90.59 -0.52 -0.57% 8.60%
121.81 0.72 0.59% 7.42%
149.38 0.15 0.10% 43.76%
209.38 1.04 0.50% -16.04%
60.90 -0.19 -0.30% 7.88%
79.77 -0.26 -0.32% 45.42%
244.60 -13.02 -5.05% 51.50%
233.32 0.60 0.26% 5.06%
134.46 1.23 0.92% 16.50%
72.97 -2.50 -3.31% 1.19%
109.75 0.51 0.47% 37.26%
48.39 0.09 0.18% 6.56%
66.11 0.45 0.69% 27.37%
105.50 1.15 1.10% 36.87%
164.90 2.07 1.27% 29.39%
35.65 -0.01 -0.03% -12.05%
53.31 0.12 0.23% 3.13%
325.05 -0.91 -0.28% 8.62%
103.03 0.47 0.46% 20.67%
62.83 0.33 0.53% -0.77%
53.60 0.59 1.11% 1.65%
1,900.00 -5.62 -0.29% 3.91%
139.45 3.27 2.40% 22.38%
473.97 -0.39 -0.08% 13.86%
245.76 -2.44 -0.98% 66.08%
225.84 2.78 1.25% 43.81%
64.71 0.58 0.90% 32.68%
90.39 0.37 0.41% -29.30%
316.80 -5.41 -1.68% 89.97%
97.98 0.36 0.37% 32.98%
73.67 0.46 0.63% -5.21%
69.52 0.01 0.01% -13.16%
175.15 0.38 0.22% 16.81%
230.03 -0.74 -0.32% 33.29%
99.00 1.09 1.11% -0.12%
144.95 -0.70 -0.48% 59.67%
134.02 -0.34 -0.25% -7.86%
345.42 2.84 0.83% 22.56%
144.51 0.04 0.03% 13.72%
50.91 -0.23 -0.45% 28.84%
42.76 0.64 1.52% -0.41%
67.52 0.80 1.20% -4.97%
36.42 0.13 0.34% 4.60%
100.73 0.29 0.29% 24.54%
69.76 0.36 0.52% 61.74%
198.91 0.53 0.27% 28.82%
246.95 0.77 0.31% 19.90%
52.59 0.12 0.23% -14.26%
45.39 -0.26 -0.57% 66.43%
82.29 0.52 0.64% -4.71%
193.76 1.31 0.68% -2.51%
151.15 1.56 1.04% 7.95%
263.92 -2.53 -0.95% 38.15%
45.95 0.38 0.82% -2.30%
169.98 1.32 0.78% 17.80%
51.66 0.16 0.32% -0.84%
114.76 -1.10 -0.95% 36.39%
43.71 -3.49 -7.39% -1.30%
146.75 3.05 2.12% 2.08%
78.51 0.51 0.65% 32.73%
142.60 1.52 1.08% 36.46%
188.32 0.21 0.11% 6.39%
294.31 2.35 0.80% 9.93%
71.79 0.69 0.97% -8.78%
127.96 0.03 0.02% 8.67%
73.68 0.25 0.34% 51.05%
169.46 1.01 0.60% 35.11%
115.38 0.44 0.38% 41.37%
178.47 1.78 1.01% 16.19%
98.84 0.75 0.76% -3.10%
123.81 1.75 1.43% 26.34%
46.97 -0.53 -1.11% -2.74%
100.33 0.78 0.78% 42.37%
9.48 -0.06 -0.62% -10.13%
60.49 0.70 1.16% -10.34%
140.57 3.17 2.31% 19.96%
87.42 0.16 0.18% 44.35%
253.04 2.71 1.08% 27.98%
303,425.00 1,225.00 0.41% 13.53%
136.15 2.63 1.97% 28.58%
99.15 0.24 0.24% 21.54%
84.01 0.38 0.45% 8.59%
119.57 1.34 1.13% -1.52%
154.56 -0.15 -0.09% 16.78%
58.21 0.62 1.08% 86.57%
204.14 1.74 0.86% 3.15%
113.09 1.17 1.05% 29.48%
75.56 0.54 0.72% 7.80%
525.36 2.13 0.41% -46.58%
74.07 0.80 1.09% 14.67%
74.88 0.94 1.27% 29.06%
199.07 0.52 0.26% 12.53%
173.98 0.50 0.29% 46.58%
52.43 0.22 0.42% 13.66%
34.01 0.27 0.80% -2.14%
59.68 0.16 0.26% 12.19%
207.77 -1.54 -0.74% 54.94%
374.64 2.83 0.76% -19.92%
113.87 1.19 1.06% 9.28%
110.94 -0.36 -0.32% 71.34%
55.66 0.21 0.38% 17.06%
17.96 0.14 0.79% -3.21%
44.53 0.20 0.45% 17.23%
324.69 -5.54 -1.68% 31.32%
39.96 0.18 0.45% 2.49%
442.39 7.22 1.66% 34.18%
100.01 0.09 0.09% 7.71%
147.31 0.66 0.45% 13.19%
130.43 0.10 0.07% 1.99%
84.96 0.75 0.89% -8.13%
72.76 0.59 0.82% 0.85%
91.34 0.48 0.52% 21.41%
143.45 0.63 0.44% 5.05%
223.63 2.79 1.26% 13.83%
24.56 0.42 1.72% 32.66%
62.22 0.61 0.99% 15.09%
46.75 0.29 0.62% -41.44%
166.61 1.89 1.15% 14.27%
82.99 0.90 1.09% 49.08%
72.03 0.44 0.61% 18.32%
38.25 0.63 1.66% 3.21%
174.89 1.79 1.03% 17.70%
47.20 0.59 1.26% -17.41%
77.09 0.38 0.50% 53.76%
67.47 1.80 2.74% 10.12%
34.41 0.09 0.26% 27.99%
129.39 2.33 1.83% -11.38%
80.96 0.47 0.58% 13.70%
90.91 -0.97 -1.05% 49.61%
74.81 0.93 1.25% 46.17%
92.94 0.21 0.23% 19.58%
66.27 1.24 1.90% 36.25%
131.62 2.56 1.98% 69.77%
107.07 0.18 0.17% 19.22%
128.14 -1.57 -1.21% 9.59%
108.41 0.53 0.49% 6.07%
92.86 1.18 1.29% 75.04%
62.41 1.42 2.33% -4.24%
26.95 0.11 0.41% -14.34%
33.01 0.29 0.87% 18.38%
91.60 0.50 0.54% 45.88%
171.44 -0.16 -0.09% 31.43%
169.97 -3.78 -2.18% 5.91%
83.78 -0.32 -0.37% 11.13%
79.53 0.69 0.88% -33.92%
116.85 0.81 0.70% 0.22%
77.93 0.65 0.84% 31.11%
143.34 2.64 1.88% -4.97%
426.88 -7.34 -1.69% -3.33%
94.05 0.07 0.07% 19.89%
45.24 0.43 0.95% -34.52%
35.37 0.46 1.33% 13.46%
81.17 0.49 0.61% -2.84%
53.80 -0.01 -0.01% 15.18%
62.05 -0.26 -0.42% 47.25%
115.69 0.16 0.14% -2.66%
297.93 2.74 0.93% 30.51%
94.73 0.61 0.65% 21.87%
173.08 0.02 0.01% 31.09%
141.43 1.26 0.90% 2.87%
37.80 -0.38 -1.00% -17.07%
51.99 0.36 0.70% -4.22%
50.04 -0.33 -0.66% -18.37%
32.72 0.38 1.18% -21.82%
48.29 0.11 0.23% -1.45%
176.47 -0.47 -0.27% 14.98%
95.66 0.59 0.62% 28.85%
106.39 1.47 1.40% 44.04%
116.26 0.85 0.74% 40.77%
169.56 1.32 0.78% 9.26%
67.21 1.62 2.46% 6.72%
53.56 0.69 1.31% 5.22%
72.34 0.51 0.70% 31.53%
31.34 0.82 2.69% 37.10%
183.19 1.85 1.02% -3.05%
116.12 -1.10 -0.94% -12.93%
139.75 0.29 0.20% 23.56%
101.51 1.02 1.02% -5.40%
29.88 0.34 1.15% -23.28%
45.00 -7.24 -13.85% -38.69%
73.63 0.92 1.27% 5.26%
132.27 -1.04 -0.78% 21.86%
50.53 0.47 0.94% 22.44%
331.80 10.09 3.14% 7.99%
330.01 1.70 0.52% 66.65%
65.33 0.51 0.79% 1.71%
67.83 0.46 0.68% 1.09%
69.86 0.50 0.72% -11.40%
64.72 -0.31 -0.47% -22.24%
59.69 0.79 1.34% -9.72%
74.50 0.58 0.78% 16.62%
139.47 0.82 0.59% 0.58%
173.62 0.35 0.20% 7.54%
99.85 1.02 1.03% 17.22%
140.05 -0.77 -0.55% 39.40%
30.49 0.45 1.50% 4.85%
68.26 0.34 0.50% 5.76%
29.69 -0.14 -0.47% 12.93%
21.59 -0.02 -0.09% 22.68%
21.42 -0.13 -0.58% 4.49%
764.98 2.34 0.31% 50.09%
51.98 0.29 0.56% -6.39%
110.83 -0.36 -0.32% 27.01%
113.60 0.50 0.44% 2.73%
19.49 0.10 0.52% 38.67%
13.97 0.22 1.56% -1.27%
40.59 -0.09 -0.22% 33.45%
38.20 0.38 1.00% 24.41%
55.87 -1.21 -2.12% -10.42%
38.63 0.78 2.06% 13.28%
51.90 1.38 2.72% -19.42%
78.47 1.57 2.04% 31.94%
132.14 0.56 0.43% 10.31%
55.74 0.27 0.48% -11.43%
32.08 0.46 1.46% -10.41%
52.80 -0.89 -1.66% -11.51%
42.78 0.02 0.04% -2.28%
87.72 0.91 1.05% 11.62%
44.38 0.09 0.20% 24.35%
147.53 0.76 0.52% 7.16%
70.28 -0.90 -1.27% 15.16%
62.37 0.59 0.96% 15.24%
190.08 1.92 1.02% -23.62%
91.89 0.49 0.53% -10.10%
131.02 -0.23 -0.18% -8.82%
65.23 0.09 0.14% -4.20%
68.60 -0.74 -1.07% -10.62%
83.07 1.30 1.60% 1.80%
137.51 1.47 1.08% 10.26%
68.56 0.66 0.97% -23.59%
50.17 0.03 0.06% 5.42%
19.46 0.08 0.41% -31.60%
76.29 0.62 0.82% 21.15%
37.48 0.29 0.78% 8.75%
212.92 1.05 0.50% 60.38%
110.30 0.51 0.46% -3.31%
142.30 2.77 1.99% 5.42%
112.65 0.61 0.54% 24.83%
41.99 -0.19 -0.45% 4.17%
182.26 3.43 1.92% 18.44%
243.34 2.35 0.98% -6.68%
32.54 0.44 1.36% -10.17%
81.18 1.76 2.21% 106.22%
164.71 0.85 0.52% 38.69%
16.11 0.09 0.53% 27.21%
187.52 -0.36 -0.19% 4.35%
59.54 0.28 0.46% 46.38%
42.07 0.05 0.12% -21.62%
21.52 0.21 1.01% -56.65%
64.76 0.36 0.55% 9.40%
39.43 -0.10 -0.25% -57.27%
122.97 1.62 1.34% 40.73%
83.98 1.10 1.32% 0.06%
85.30 0.19 0.22% 9.59%
42.80 -4.04 -8.63% 25.55%
62.31 -0.46 -0.73% 62.10%
20.92 0.02 0.10% 19.93%
66.66 0.43 0.65% 39.74%
50.54 0.09 0.18% -2.60%
210.39 0.60 0.29% 18.12%
58.84 0.61 1.05% 3.50%
98.88 0.42 0.42% 21.18%
76.89 0.51 0.67% 4.02%
37.30 0.22 0.59% 13.58%
49.87 0.02 0.04% 3.31%
133.10 3.24 2.50% -4.89%
43.65 0.07 0.16% 34.83%
38.75 0.21 0.53% 6.46%
114.64 2.49 2.22% -6.01%
61.17 -0.11 -0.18% 54.06%
94.86 0.35 0.37% 45.99%
26.15 -0.46 -1.73% -34.06%
357.70 -2.12 -0.59% 121.58%
111.45 1.92 1.75% 6.23%
150.47 1.47 0.99% 34.52%
97.65 0.37 0.38% 17.86%
99.14 0.51 0.52% 42.93%
31.28 0.53 1.71% 38.10%
73.63 0.82 1.13% 15.05%
23.59 0.09 0.36% -3.16%
203.03 0.52 0.25% 1.17%
93.09 0.45 0.48% 24.32%
126.40 0.98 0.78% 31.54%
38.65 0.59 1.55% -26.90%
19.82 0.51 2.62% 82.29%
24.50 -0.09 -0.37% -25.46%
43.83 0.08 0.17% 44.21%
127.18 -0.40 -0.31% -25.24%
42.82 0.68 1.60% -29.79%
28.28 0 0% -2.57%
27.22 0.24 0.89% -5.65%
110.84 -0.47 -0.42% 48.29%
132.15 0.58 0.44% -2.00%
72.51 -0.40 -0.54% 28.90%
75.77 0.48 0.64% -2.04%
96.32 0.10 0.10% 44.32%
35.74 -0.37 -1.01% -25.51%
84.38 -0.11 -0.13% 2.12%
72.96 2.56 3.64% -5.58%
75.28 0.25 0.33% 27.53%
115.44 1.66 1.45% 9.11%
238.01 3.16 1.35% 7.57%
128.58 1.11 0.87% 46.06%
108.46 -2.56 -2.30% 5.47%
54.28 1.24 2.33% 73.02%
65.35 1.13 1.76% 27.73%
45.28 0.76 1.71% 2.11%
30.73 0.60 1.99% 7.49%
28.79 -0.44 -1.51% 21.81%
98.50 0.28 0.29% 3.13%
150.73 -1.89 -1.24% 53.41%
39.70 -0.25 -0.63% -13.21%
67.51 0.32 0.48% 32.52%
146.74 0.39 0.27% -15.13%
113.84 1.00 0.89% 35.43%
82.26 -0.98 -1.18% -16.33%
28.09 0.05 0.16% 11.07%
36.47 0.38 1.05% -1.15%
5.32 -0.02 -0.37% -60.77%
89.80 -0.25 -0.28% 31.61%
88.18 0.25 0.28% 15.09%
72.98 1.04 1.45% 73.93%
27.74 0.45 1.65% 2.14%
105.91 1.02 0.97% 9.75%
74.04 0.17 0.23% 34.84%
127.86 2.47 1.97% 18.40%
49.53 -0.33 -0.66% -17.70%
149.20 1.00 0.67% 23.24%
106.92 -0.39 -0.36% 14.92%
56.95 0.10 0.17% 30.04%
71.44 0.22 0.31% 57.46%
13.90 -0.01 -0.07% 4.83%
82.28 0.96 1.17% -7.86%
57.82 0.61 1.07% 8.86%
39.72 0.10 0.25% -12.63%
18.85 -0.04 -0.19% -0.13%
111.22 0.89 0.81% 10.64%
53.83 0.04 0.07% 22.58%
80.50 0.92 1.16% 47.03%
510.52 7.91 1.57% 64.00%
42.28 1.15 2.80% -9.79%
47.52 0.24 0.51% 63.64%
180.65 2.18 1.22% 54.94%
27.61 0.10 0.36% 3.02%
33.95 0.16 0.47% 31.69%
76.42 1.66 2.22% 104.99%
22.37 -0.20 -0.86% 9.04%
29.63 -0.01 -0.02% 49.27%
24.00 0.29 1.22% -19.33%
71.89 0.80 1.13% 44.18%
59.23 6.87 13.12% 33.52%
24.97 0.48 1.97% 17.55%
132.32 -6.18 -4.46% 54.74%
86.67 1.22 1.43% 10.87%
23.47 -0.03 -0.13% -5.32%
23.48 0.15 0.62% 22.30%
16.98 0.19 1.10% -12.18%
18.40 0.13 0.71% -21.77%
123.72 0.97 0.79% 38.68%
27.00 0.62 2.35% 20.03%
36.04 0.24 0.66% 84.46%
85.35 0.14 0.16% 34.45%
76.92 -1.16 -1.49% 77.48%
40.65 0.36 0.88% 1.35%
13.94 0.08 0.54% 25.77%
43.84 1.02 2.38% -3.91%
56.84 0.97 1.74% 50.85%
27.80 -0.22 -0.79% 7.98%
170.27 -0.13 -0.08% 10.76%
44.60 0.45 1.02% -3.90%
50.98 0.16 0.31% 6.10%
60.17 0.27 0.44% 59.07%
62.50 1.27 2.07% 43.02%
38.51 0.92 2.45% -36.73%
25.93 -1.97 -7.06% 3.84%
18.72 0.12 0.65% 12.53%
34.16 1.01 3.05% 0.35%
26.42 0.06 0.21% -11.31%
80.34 1.22 1.54% -52.60%
61.44 0 0% -13.15%
46.36 0.36 0.78% 11.19%
50.03 4.10 8.93% 26.82%
105.27 -0.72 -0.68% 5.21%
15.31 0.12 0.79% -9.03%
18.92 -0.29 -1.51% 20.89%
53.54 -0.14 -0.26% 34.15%
40.61 0.36 0.89% 34.95%
29.46 -0.44 -1.47% 22.60%
31.45 -0.12 -0.36% -15.68%
77.70 -0.27 -0.35% 7.93%
14.85 0.22 1.47% -17.22%
142.02 0.21 0.15% 29.04%
13.37 -0.02 -0.11% -1.73%
17.48 0.09 0.49% -26.88%
10.77 0.13 1.22% 44.18%
46.63 1.07 2.35% 142.05%
18.39 0.10 0.57% -32.64%
23.55 0.45 1.95% -35.40%
15.19 0.28 1.88% 6.56%
4.32 0.07 1.53% 8.96%
5.14 0.03 0.49% -2.84%
25.71 0.31 1.20% 38.49%
34.71 0.55 1.60% -4.62%
9.29 -0.03 -0.32% 24.78%
16.15 0.20 1.22% 52.24%
15.33 0.11 0.72% -27.76%
8.08 -0.03 -0.37% -36.65%
6.16 -0.03 -0.40% 44.15%
4.52 -0.05 -1.09% 31.20%
15.64 -0.30 -1.88% 79.36%
10.28 0.08 0.78% 25.75%
33.98 0.67 2.01% 135.16%
5.64 0.21 3.78% 74.46%
24.77 0.75 3.12% 230.71%
89.97 -0.01 -0.01% 1.06%
66.00 -0.04 -0.05% 8.23%
42.03 0.62 1.50% 11.29%
64.66 -0.86 -1.31% 5.57%
10.24 -0.01 -0.10% 16.70%
13.59 0.10 0.70% -68.10%
41.99 0 0% 15.91%
Fiyat Gün Yıl
S&P MidCap 400 2010 9.85 0.49% 18.78%
NASDAQ 100 7377 3.25 0.04% 27.40%
Dow Jones 25669 110.59 0.43% 18.43%
Russell 2000 1692 7.19 0.43% 24.68%
S&P VIX 12 -0.81 -0.81% -1.62%
S&P 500 2850 9.44 0.33% 17.50%



SPX S&P 500 | Hisse Senedi Fiyatı

Değer Fiyat Stok Grafik Tarihi Kazanç Temettü Verimi - SPX S&P 500 Hisse Senedi Fiyatı - 8/20/2018.