S&P 500

SPX

2386

Cambio Giornaliero:

-0.52 (-0.02%)

Cambiamento Annuo:

13.91%



Prezzo Giorno Anno
S&P 500 2386 -0.52 -0.02% 13.91%
Russell 2000 1419 8.35 0.59% 22.98%
S&P VIX 10 0.09 0.09% -2.92%
S&P MidCap 400 1749 0.77 0.04% 19.02%
NASDAQ 100 5562 22.13 0.4% 25.95%
Dow Jones 20969 -5.86 -0.03% 16.22%
S&P 500 2386 -0.52 -0.02% 13.91%
Prezzo Giorno Anno
143.42 -0.26 -0.18% 46.61%
873.12 3.39 0.39% 23.71%
67.9 0.07 0.1% 33.29%
917.25 6.53 0.72% 51.17%
146.84 0.4 0.28% 34.83%
249140 -2211 -0.88% 12.51%
81.09 -0.31 -0.38% -8.33%
123.5 -0.01 -0.01% 9.51%
87.33 -1.1 -1.24% 36.21%
53.95 -0.59 -1.08% 5.92%
29.13 -0.13 -0.44% -5.81%
40.23 -0.21 -0.52% 3.89%
23.55 -0.34 -1.42% 56.79%
88.04 0.3 0.34% 10.2%
75.17 -0.26 -0.34% 8.28%
91.68 -0.14 -0.15% 16.4%
33.89 0.04 0.12% 2.69%
104.86 -1.22 -1.15% 0.97%
46.92 -0.44 -0.93% -9.22%
154.78 0.56 0.36% 14.01%
44.79 -0.06 -0.14% 9.64%
115.96 0.38 0.33% 10.14%
43.17 -0.07 -0.16% -3.37%
37.15 0.16 0.45% 17%
62.8 0.1 0.16% 11.52%
111.28 0.13 0.12% 14.4%
33.85 0.45 1.35% 18.19%
175.34 0.96 0.55% 32.03%
59.21 -0.89 -1.48% 25.1%
113.34 0.01 0.01% 10.43%
160 -0.06 -0.04% 6.33%
71.67 0.16 0.22% 16.44%
116.46 0.29 0.25% 18.37%
162.09 -2.75 -1.67% 0.76%
141.97 1.13 0.8% 10.65%
196.2 1.2 0.62% 16.95%
82.88 0.74 0.9% 4.31%
183.04 1.33 0.73% 33.52%
66.48 1.44 2.21% 9.52%
73.11 -1 -1.35% -9.29%
130.17 0.07 0.05% 13.4%
123.7 -1.57 -1.26% 16.56%
118.84 0.64 0.54% 12.22%
39.75 0.76 1.96% -35.15%
108.03 0.41 0.38% 1.47%
85.86 -0.29 -0.34% 5.27%
55.13 -0.03 -0.05% -6.98%
113.58 3.41 3.1% 27.37%
64.41 -0.12 -0.19% 31.55%
54.99 1.22 2.27% -21.7%
61.84 0.33 0.54% 8.68%
68.23 -0.27 -0.4% -32.23%
81.13 0.17 0.21% 6.03%
224.37 -1.83 -0.81% 34.41%
1808.19 13.56 0.76% 33.59%
223.19 1.76 0.79% 47.27%
52.12 -0.01 -0.01% 19.73%
82.21 0.21 0.26% -19.95%
43.63 -0.74 -1.67% 58.48%
81.02 -0.12 -0.15% 35.19%
271.92 1.57 0.58% 16.37%
53.11 -0.08 -0.15% 0.39%
176.96 -0.24 -0.14% 16.63%
100.24 0.04 0.04% 30.33%
63.48 -0.85 -1.32% 18.43%
119.54 0.56 0.47% 3.51%
85.21 -0.02 -0.02% 10.74%
80.34 -0.18 -0.22% 21.3%
45.35 0.13 0.3% 3.35%
80.59 -1.02 -1.25% 19.44%
134.18 1.46 1.1% 40.29%
167.15 -0.86 -0.51% 13.59%
73.74 0.24 0.33% 6.39%
151.01 0.84 0.56% 65.87%
43.84 0.04 0.09% 0.02%
138.93 1.81 1.32% 17.33%
60.3 0.14 0.23% 6.48%
386.43 -2.44 -0.63% 5.15%
133.69 0.86 0.65% 14.37%
103.24 -1.42 -1.36% 31.21%
279.01 -0.87 -0.31% -0.35%
86.16 1.21 1.42% 13.83%
195.04 0.19 0.1% 35.81%
120.85 -1.15 -0.94% 35.8%
47.02 -1.32 -2.73% -2.26%
30.76 -0.07 -0.23% -0.22%
83.04 0.06 0.07% 12.73%
83.21 0.61 0.74% 6.59%
51.94 0.05 0.1% 11.1%
105.49 1.05 1.01% 182.81%
125.87 3.06 2.49% 20.46%
168.33 3.29 1.99% -17.71%
39.42 -0.64 -1.6% 31.83%
78.76 -0.16 -0.2% 1.31%
34.12 -0.26 -0.76% 6.09%
136.28 0.09 0.07% 23.84%
116.54 -0.2 -0.17% 23.97%
191.47 1.89 1% 14.26%
91.43 -2.88 -3.05% 8.18%
47.06 -0.09 -0.19% 14%
50.28 0.31 0.62% 1.49%
77.82 0.33 0.43% 9.99%
139.96 0.82 0.59% 32.67%
105.57 0.68 0.65% 17.14%
181.24 1.92 1.07% 25.2%
51.25 0.56 1.1% 84.15%
134.44 0.45 0.34% 18.13%
61.53 -0.9 -1.44% -20.62%
67.48 -0.14 -0.2% 0.55%
130.86 0.73 0.56% 4.1%
48.4 0.08 0.17% 30.98%
106.77 -0.43 -0.4% 34.04%
11.37 -0.23 -1.98% -16.76%
20.56 -0.36 -1.72% 12.41%
41.73 1.03 2.53% 94.81%
61.09 0.54 0.89% 23.43%
249.17 1.11 0.45% 20.37%
155.27 -0.74 -0.47% 19.55%
157.25 0.32 0.2% 12.91%
77.33 -0.78 -1% -13.06%
43.05 -0.15 -0.34% 16.25%
82.75 -0.31 -0.37% 11.35%
45.86 -1.13 -2.4% 11.74%
61.09 -0.13 -0.21% 8.52%
115.3 -4.74 -3.95% 25.44%
182.59 2.78 1.55% 13.09%
362.79 -10.04 -2.69% -6.88%
74.45 1.03 1.4% 19.63%
129.08 0.28 0.22% 10.65%
95.89 -0.41 -0.43% 39.61%
212.59 -11.34 -5.06% -14.35%
59.45 0.14 0.24% -1.84%
60.48 -0.62 -1.01% 24.19%
26.34 0.37 1.42% 20.32%
32.96 0.12 0.37% 30.43%
124.75 -0.36 -0.29% 5.31%
54.93 -2.01 -3.53% 20.53%
86.56 -0.5 -0.57% -2.91%
43.44 -0.39 -0.89% 20.16%
111.24 -1.31 -1.16% 31.31%
119.68 1.86 1.58% 28.37%
76.76 0.04 0.05% 20.25%
57.81 -0.07 -0.12% -5.43%
94.98 0.48 0.51% 8.25%
171.55 1.07 0.63% 9.51%
122.02 0.01 0.01% 11.4%
68.4 0.71 1.05% 6.99%
220.2 0.85 0.39% 24.01%
44.97 -1.4 -3.02% 2.92%
839.57 7.23 0.87% 32.6%
35.16 0.26 0.74% -0.53%
88.04 0.23 0.26% -8.45%
73.23 0.93 1.29% 29.84%
125.35 8.86 7.61% 21.13%
18.77 0.14 0.75% 47.1%
83.77 0.22 0.26% 31.03%
120.21 0.14 0.12% 15.24%
55.74 -0.24 -0.43% -33.07%
83.3 -0.24 -0.29% 1.85%
137.81 1.78 1.31% -22.54%
56.24 -3.72 -6.2% 2.66%
332.71 1.77 0.53% 11.35%
56.46 0.87 1.57% 27.79%
140.46 -1.12 -0.79% 2.44%
74.98 0.18 0.24% 8.16%
67 -0.66 -0.97% 15.99%
53.59 0.38 0.71% 15.47%
81.9 0.1 0.12% 25.01%
111.08 0.6 0.54% -1.69%
64.42 -0.48 -0.74% 3.58%
171.37 -5.54 -3.13% 1.57%
55 0.55 1.01% 19.56%
116.5 0.22 0.19% 37.86%
94.67 1.25 1.34% 49.39%
27.36 0.57 2.13% 136.67%
113.8 0.81 0.72% 10.62%
40.68 -0.32 -0.78% 41.39%
125.26 3.69 3.04% -16.95%
29.95 0.09 0.3% -17.51%
56.04 0.47 0.85% 18.07%
84.23 0.35 0.42% 26.85%
76.94 0.29 0.38% 26.23%
50.74 1.14 2.3% 22.64%
28.8 0.41 1.44% 49.22%
121.27 1.28 1.07% 22.24%
80.89 0.7 0.87% 15.59%
45.55 0.28 0.62% 14.13%
72.21 0.38 0.53% 3.45%
45.48 0.31 0.7% -63.15%
38.21 0.27 0.71% 3.66%
188.68 -0.6 -0.31% 5.1%
34.54 0.28 0.82% 6.86%
65.39 0.01 0.02% 12.35%
66.91 0.5 0.75% 18.65%
151.75 -0.32 -0.21% 30.01%
410.35 3.02 0.74% 23.66%
64.5 -0.73 -1.12% 12.82%
71.31 -0.18 -0.25% -6.65%
58.96 -0.5 -0.84% 25.6%
54.72 0.65 1.2% 23.85%
157.18 -1.51 -0.95% 30.51%
263.35 -1.72 -0.65% -3.48%
79.95 0.81 1.02% 8.74%
78.24 0.26 0.33% 31.18%
41.93 -0.54 -1.27% 5.75%
64.84 -0.44 -0.67% -1.19%
110.95 1.65 1.51% 1.85%
49.03 -0.03 -0.06% 10%
147.47 1.96 1.35% 82.12%
66.54 0.66 1% 13.55%
57.01 0.17 0.3% -10.85%
64.94 0.41 0.64% -0.59%
72.68 0.37 0.51% -16.01%
89.55 0.87 0.98% 35.55%
108.18 0.68 0.63% 19.04%
30.42 -0.36 -1.17% 52.1%
119.24 0.49 0.41% 19.47%
44.84 -0.17 -0.37% 12.91%
64.29 0.28 0.44% 2.84%
44.8 0.31 0.7% -2.73%
39.98 0.06 0.15% 21.92%
72.56 0.83 1.16% 27.27%
43 -3.56 -7.65% 17.13%
305.95 2.24 0.74% 45.55%
164.18 -0.36 -0.22% 40.42%
216.59 1.2 0.56% 20.84%
61.03 0.04 0.07% 12.83%
101.99 1.52 1.51% 30.78%
63.7 0.47 0.74% 37.01%
59.91 0.21 0.35% 12.78%
79.73 0.12 0.15% 3.51%
723.41 8.29 1.16% -7.28%
136.74 0.43 0.32% 20.8%
91.37 -0.31 -0.34% 26.42%
96.48 0.65 0.68% 0.69%
31.44 0.19 0.61% 73.6%
160.49 0.53 0.33% 38.72%
136.65 1.17 0.86% 26.78%
39.15 -1.44 -3.55% 6.06%
128.62 -0.38 -0.29% 27.25%
72.88 0.28 0.39% -11.86%
90.42 0.19 0.21% 47.26%
37.49 0.03 0.08% -15.71%
18.42 -0.26 -1.39% 46.53%
84.76 0.15 0.18% 83.94%
22.12 0.15 0.68% -22.77%
61.42 -0.58 -0.94% 21.35%
126.39 -0.96 -0.75% -3.22%
82.8 -0.18 -0.22% -1.58%
59.83 0.38 0.63% 3.51%
81.8 -0.42 -0.51% -0.34%
61.11 0.57 0.94% 5.9%
104.08 1.33 1.3% 43.97%
60.27 0.53 0.89% 7.52%
105.55 1.11 1.06% 20.69%
13.04 -0.46 -3.41% 3.08%
64.57 0.26 0.4% 46.65%
46.87 0.11 0.24% -0.78%
35 0.06 0.17% -9.25%
38.3 0.06 0.16% 2.55%
48.52 -1.49 -2.98% -15.67%
96.47 -1.12 -1.15% 0.18%
25.1 0.09 0.35% 34.03%
81.25 -0.24 -0.29% -10.35%
48.11 0.36 0.75% 6.93%
55.06 0.23 0.42% 32.41%
57.43 0.03 0.05% -6.83%
237.96 -0.39 -0.16% 20.62%
65.34 -0.42 -0.63% 9.46%
134.27 0.7 0.52% 7.6%
32.54 -0.44 -1.33% 1.37%
43.42 0.16 0.37% -0.84%
70.14 -0.02 -0.03% -9.45%
39.03 0.02 0.05% 11.75%
13.78 -0.24 -1.71% 43.69%
52.55 0.3 0.57% 56.95%
64.34 3.64 6.01% 35.93%
88.82 0.04 0.05% 4.58%
121.47 0.74 0.61% 9.59%
102.93 2.13 2.11% 42.5%
88.12 0.41 0.47% 18.42%
47.28 -0.17 -0.36% 17.49%
240.62 -0.41 -0.17% 7.1%
77.15 1 1.31% 53.25%
65 -0.27 -0.41% 46.95%
48.35 -1.16 -2.34% -21.08%
59.02 -0.19 -0.32% -0.72%
66.3 -0.2 -0.3% 48.55%
52.38 0.37 0.71% -33.53%
31.77 0.14 0.44% 1.95%
127.01 0.11 0.09% -0.72%
63.53 0.23 0.36% 4.23%
106.33 0.57 0.54% 40.42%
262.33 -0.68 -0.25% 29.27%
139.73 1.04 0.75% 10.02%
86.05 0.67 0.78% 13.16%
19.19 -0.08 -0.42% 20.7%
25.89 0.02 0.08% -18.01%
39.55 -0.2 -0.52% -23.29%
12.96 -0.16 -1.22% 26.19%
174.38 1.2 0.69% 0.16%
32.63 -1.53 -4.48% -12.07%
221.15 -2.35 -1.05% 28.17%
112.43 1.3 1.17% 39.21%
485.2 2.21 0.46% 16.29%
93.63 0.5 0.54% -4.68%
171.88 0.94 0.55% 29%
68.65 0.17 0.25% -8.61%
105.63 0.49 0.47% 16.52%
76.6 0.61 0.8% 2.52%
184.72 -0.4 -0.22% 3.62%
32.71 0.01 0.03% 6.23%
55.34 0.18 0.33% 17.09%
172.11 0.35 0.2% 31.5%
57.16 0.06 0.11% 9.2%
45.54 -0.27 -0.6% -4%
75.17 0.03 0.03% 0.41%
30.71 0.19 0.62% -14.81%
34.53 -1.62 -4.48% 8.92%
124.55 -0.25 -0.2% 38.43%
45.81 0.45 0.99% 14.38%
47.12 -0.03 -0.06% 18.15%
124.82 -0.89 -0.72% 39.97%
81.12 -3 -3.57% 21.42%
42.22 0.09 0.24% 54.42%
32.44 0.27 0.83% -0.88%
14.85 -0.46 -3% 0.06%
100.35 0.63 0.63% 7.9%
100.63 -0.41 -0.41% 15.45%
80.26 -0.75 -0.93% 20.23%
70.69 -0.89 -1.24% 55.26%
28.72 0.39 1.38% 34.01%
33.02 0.03 0.09% 4.82%
36 1.45 4.2% 17.64%
73.04 1.16 1.61% 10.18%
81.23 -0.21 -0.26% 4.55%
50.81 -0.16 -0.31% 6.51%
37.15 -0.3 -0.8% 17.22%
64.9 -0.07 -0.11% 8.27%
60.16 0.2 0.33% 9.12%
36.5 -0.1 -0.27% 24.1%
39.74 0.11 0.28% 60.69%
92.83 -0.27 -0.29% 26.54%
192.59 -1.58 -0.81% -19.32%
118.2 -0.27 -0.23% -10.53%
29.37 -0.09 -0.31% 3.3%
68.9 -0.8 -1.15% 7.43%
29.59 -0.03 -0.12% 24.27%
28.8 0.01 0.03% 3.59%
53.15 -1.35 -2.48% 43.37%
139.42 0.62 0.45% 15.92%
23.79 -0.52 -2.14% -1.16%
39.58 0.16 0.41% -5.76%
115.35 -4.09 -3.42% 2.46%
86.22 0.17 0.2% 35.48%
47 0.07 0.15% 37.62%
58.24 0.05 0.09% 10.53%
98.96 -1.58 -1.57% 36.42%
41.93 0.3 0.72% 16.92%
104.71 -1.32 -1.24% -1.44%
26.29 0.04 0.15% 9.67%
72.9 -0.12 -0.16% -25.03%
59.95 -2.32 -3.73% 9.75%
72.66 -0.15 -0.21% 1.18%
59.59 -4.3 -6.73% -17.73%
58.07 0.19 0.33% 17.43%
56.79 -0.51 -0.89% 12.79%
170.81 0.58 0.34% 4.99%
76.35 -0.14 -0.18% 18.39%
73.51 0.01 0.01% 66.68%
24.15 -0.14 -0.58% 3.38%
20.05 -0.05 -0.25% -2.29%
27.52 0.1 0.36% -3.57%
90.23 3.45 3.98% -7.68%
69.01 -2.14 -3% 101.37%
50.78 0.23 0.45% 15.75%
34.84 -0.74 -2.08% 33.12%
86.25 -0.11 -0.12% 19.52%
66.96 0.11 0.16% -0.14%
35.55 -0.55 -1.52% -1.3%
51.64 0.19 0.37% 20.37%
78.85 -1.22 -1.52% -9.58%
109.5 -3.9 -3.44% 60.86%
77.42 0.35 0.45% 32.68%
164.89 -1.04 -0.63% -7.88%
88.72 -0.23 -0.26% -0.78%
35.8 -0.1 -0.28% 18.03%
29.37 -0.06 -0.2% -28.38%
21.12 -0.02 -0.09% -26.46%
62.35 0.24 0.39% -19.2%
92.83 2.77 3.08% 23.53%
44.28 -0.45 -1.01% -15.94%
19.41 1.27 7% -53.63%
41.06 0.22 0.53% 6.31%
22.11 0.13 0.59% -20.43%
62.52 -2.78 -4.26% -34.86%
47.53 -0.15 -0.31% -11.1%
125.91 -12.03 -8.72% 17.78%
40.46 -0.8 -1.94% 45.33%
103.45 0.58 0.56% 5.72%
26.07 -0.08 -0.31% 50.34%
24.37 0.28 1.16% 8.35%
111.5 0 0% 36.96%
80.56 0.74 0.94% 20.59%
92.91 -0.07 -0.08% 2.79%
22.4 0.09 0.41% -30.54%
12.97 0.03 0.23% 2.36%
11.4 -0.05 -0.44% 0.17%
83.13 -0.07 -0.08% 11.62%
53.78 -0.26 -0.48% 10.68%
7.18 0.08 1.13% 9.01%
52.14 -0.19 -0.36% -6.08%
22.66 -0.04 -0.18% 18.14%
35.65 -0.23 -0.64% -6.67%
39.6 0.08 0.2% -13.87%
44.33 -0.51 -1.14% 10.19%
81.33 0.15 0.18% -14.29%
30.01 -2.25 -6.97% -1.12%
55.21 -0.19 -0.34% 22.82%
37.67 -0.37 -0.97% -31.65%
26.88 -0.73 -2.64% -35.81%
50.86 -0.28 -0.55% 6.31%
60.22 0.24 0.4% 17.02%
44.87 0.52 1.17% -29.54%
59.62 -5.59 -8.57% -8.2%
35.02 -1.43 -3.92% 3.21%
9.88 0.05 0.55% -7.4%
86.54 -0.25 -0.28% -29.63%
27.21 -0.05 -0.18% -19.47%
38.93 -0.56 -1.42% -22.2%
47.07 -0.23 -0.48% 20.29%
17.8 -0.33 -1.82% 12.65%
36.16 -0.13 -0.36% 48.86%
97.31 0.29 0.3% 14.03%
17.06 -0.22 -1.27% 13.88%
23.89 -0.35 -1.44% 16.02%
36.66 -0.11 -0.3% 18.91%
27.21 -0.14 -0.51% -24.91%
46.02 -0.17 -0.37% -29.62%
15.62 -0.32 -2.01% 11.97%
43.52 0.38 0.88% -15.23%
44.58 0.35 0.79% 0.79%
5.23 -0.24 -4.39% -26.75%
10.87 -0.58 -5.07% -2.59%
109.58 0.05 0.05% -1.27%
37.28 -0.86 -2.25% 5.9%
29.1 -2.9 -9.06% 11.06%
7.42 -0.41 -5.24% -45.68%
67.65 -0.44 -0.65% -5.27%
21.86 0.05 0.23% 18.41%
15.28 -0.55 -3.47% -2.61%
28.57 -0.24 -0.83% -53.94%
28.3 0.01 0.05% 89.71%
11.56 -0.3 -2.53% -31.39%
23.2 -0.27 -1.15% -26.3%
13.43 -0.07 -0.52% -37.5%
10.98 -0.1 -0.99% -61.98%
23.37 -0.28 -1.18% -29.98%
7.93 -0.56 -6.6% -33.58%
1.93 0.01 0.52% -65.71%
4.09 -0.01 -0.24% 38.64%
18.59 -0.36 -1.9% 11.65%
14.23 -0.79 -5.26% -42.22%
15.3 -0.25 -1.61% -53.08%
4.77 -0.27 -5.36% -60.18%
8.9 -0.06 -0.67% -49.31%
17.4 -0.12 -0.68% -58.6%
138.74 -0.73 -0.52% 16.97%



SPX S&P 500 | Prezzo Delle Azioni

Valore Prezzo Azione Il Grafico Storico Guadagni Dividendo - Dare La Precedenza - SPX S&P 500 Prezzo Delle Azioni - 4/27/2017.