S&P 500

SPX

2932

Cambio Giornaliero:

2.11 0.07%

Cambiamento Annuo:

17.20%


Prezzo Giorno Anno
218.61 0.18 0.08% 44.06%
1,941.17 13.97 0.72% 101.32%
114.11 2.43 2.18% 52.11%
1,181.60 18.79 1.62% 27.18%
165.43 2.24 1.37% -2.98%
118.01 0.30 0.25% 25.24%
142.83 2.37 1.69% 7.28%
85.14 0.47 0.56% 6.12%
149.87 2.37 1.61% 42.95%
31.05 0.20 0.64% 24.14%
95.80 0.54 0.57% 19.50%
55.18 0.89 1.64% 1.68%
266.47 0.90 0.34% 36.19%
44.04 0.80 1.85% 22.37%
212.08 0.28 0.13% 33.48%
221.29 3.23 1.48% 55.88%
120.47 0.84 0.70% 2.62%
54.54 1.08 2.02% 9.17%
48.45 1.14 2.41% 48.11%
46.48 0.30 0.64% 24.98%
372.17 4.71 1.28% 45.01%
85.71 1.66 1.98% -7.07%
46.49 -0.12 -0.26% 2.16%
50.96 0.53 1.05% 5.86%
71.24 1.19 1.70% 8.47%
74.94 1.21 1.64% 4.88%
263.68 -12.71 -4.60% 47.27%
37.90 0.58 1.55% -0.56%
110.47 0.53 0.48% 12.04%
363.41 4.18 1.16% 93.80%
115.09 0.62 0.54% 2.89%
92.60 1.54 1.69% 6.68%
151.45 2.32 1.56% 4.36%
85.27 0.78 0.92% 60.18%
261.85 -3.19 -1.20% 76.41%
97.49 1.05 1.09% 22.58%
204.96 1.59 0.78% 10.23%
83.31 2.37 2.93% -26.27%
216.33 3.23 1.52% 2.48%
167.04 1.29 0.78% 20.19%
163.95 4.58 2.87% 3.17%
164.89 2.06 1.27% 44.49%
68.99 0.48 0.70% 31.31%
62.28 0.47 0.76% -0.34%
157.86 4.96 3.24% 66.20%
174.25 1.10 0.64% 27.51%
105.57 -1.42 -1.32% 25.74%
142.10 1.89 1.34% 24.16%
12.32 -0.56 -4.31% -50.52%
73.75 -1.02 -1.36% 41.66%
118.87 0.59 0.50% 1.27%
235.05 1.17 0.50% 45.18%
110.06 5.31 5.07% 27.71%
62.48 1.17 1.90% -1.44%
247.28 5.55 2.30% 2.87%
335.84 -7.37 -2.15% 9.11%
243.83 2.81 1.17% 29.74%
111.00 0.92 0.84% 25.65%
75.49 1.56 2.11% -9.10%
116.87 1.34 1.16% 49.34%
157.26 4.40 2.88% 26.29%
55.06 0.89 1.64% 2.51%
235.73 0.22 0.09% 2.07%
61.19 -0.03 -0.04% -10.13%
75.91 0.38 0.50% 54.63%
49.50 0.39 0.80% 4.10%
44.59 -0.07 -0.15% 66.69%
170.56 -2.52 -1.46% 16.53%
79.83 0.85 1.08% 0.26%
487.00 14.14 2.99% 12.68%
108.39 0.84 0.78% 24.83%
57.39 1.93 3.48% 4.55%
274.09 2.27 0.84% 49.61%
72.87 1.80 2.53% -7.14%
262.24 2.19 0.84% 35.59%
119.26 -0.90 -0.75% 26.11%
51.95 -0.06 -0.12% 25.54%
339.30 2.84 0.84% 7.72%
109.88 0.49 0.45% 51.60%
248.87 5.96 2.45% 13.58%
205.11 -0.57 -0.28% 33.58%
143.78 2.30 1.63% 7.89%
148.55 0.99 0.67% 7.85%
174.84 1.32 0.76% 24.09%
150.15 3.15 2.14% 40.43%
44.00 0.54 1.23% 8.91%
73.47 -0.67 -0.90% 38.28%
561.39 4.83 0.87% -45.97%
139.50 -0.64 -0.46% -3.15%
87.97 0.50 0.57% -38.68%
79.25 -0.61 -0.76% 27.00%
204.99 0.98 0.48% -0.25%
69.07 1.13 1.66% -2.99%
174.61 1.02 0.59% 30.91%
221.31 0.43 0.19% 51.06%
79.98 -0.09 -0.11% -6.23%
181.09 -0.95 -0.52% 12.80%
203.39 -2.83 -1.37% 9.92%
305.68 -6.53 -2.09% 8.55%
95.01 0.32 0.34% 53.94%
111.64 -2.24 -1.97% 25.40%
37.85 0.37 0.99% 32.53%
143.06 3.19 2.28% 32.96%
53.17 1.74 3.38% 1.84%
184.49 -0.14 -0.08% 40.94%
112.91 3.25 2.96% 54.61%
35.27 -0.49 -1.37% -10.55%
77.79 0.38 0.49% 21.66%
201.49 2.38 1.19% 10.20%
153.59 1.20 0.79% 24.05%
54.42 0.47 0.86% -9.69%
70.99 0.36 0.51% -8.53%
112.49 0.26 0.23% 11.71%
88.09 0.45 0.51% 51.16%
48.67 0.94 1.96% -2.56%
99.64 2.67 2.75% 22.59%
338.10 2.27 0.68% 41.44%
133.28 1.39 1.05% 70.46%
159.14 1.35 0.86% 21.17%
167.33 2.95 1.79% 21.55%
43.22 -1.59 -3.55% -11.47%
180.64 3.45 1.95% 18.84%
77.97 -0.26 -0.33% 16.60%
130.88 1.07 0.82% 21.28%
470.04 -5.06 -1.06% 34.67%
77.51 0.57 0.74% 7.46%
67.38 1.66 2.53% 4.74%
90.67 1.49 1.67% 41.30%
43.56 0.33 0.76% 17.16%
67.85 1.89 2.86% 4.74%
105.19 2.41 2.34% 9.81%
103.98 4.76 4.80% -1.24%
392.71 9.25 2.41% -9.16%
77.52 -0.14 -0.18% 22.06%
217.85 4.34 2.03% 8.34%
116.83 0.68 0.59% -2.28%
18.13 -0.14 -0.77% -5.94%
70.74 0.88 1.26% 47.31%
59.76 1.86 3.21% 25.84%
25.98 0.70 2.77% 32.82%
91.53 -0.78 -0.84% 17.05%
51.44 0.47 0.92% 14.62%
39.62 0.57 1.46% -16.40%
9.87 0.06 0.56% -16.60%
83.20 2.71 3.37% 52.07%
73.09 0.17 0.23% 34.88%
88.86 0.83 0.94% 13.84%
155.80 0.56 0.36% 6.65%
170.26 1.55 0.92% 13.31%
97.64 0.67 0.69% 60.78%
205.07 -1.81 -0.87% -4.67%
92.18 0.51 0.56% 48.15%
63.38 0.27 0.43% 17.92%
47.80 0.12 0.25% -43.10%
110.70 0.93 0.85% 18.96%
71.02 -0.70 -0.98% 0.67%
134.17 1.67 1.26% 9.95%
101.55 -0.21 -0.21% 12.11%
36.83 -0.18 -0.47% -7.69%
115.89 3.03 2.68% -3.56%
174.74 -3.04 -1.71% 26.55%
40.57 0.51 1.26% -6.22%
27.84 -0.41 -1.43% -7.17%
94.38 1.76 1.90% 11.05%
34.21 -0.03 -0.07% -11.32%
65.23 0.50 0.77% 36.84%
60.15 0.82 1.37% 7.75%
151.96 3.54 2.39% 36.02%
88.84 3.23 3.77% -7.21%
81.13 0.85 1.05% -35.74%
114.78 -0.39 -0.34% -0.99%
306.56 -2.31 -0.75% 24.54%
152.22 3.52 2.37% 37.52%
172.86 -1.04 -0.60% 22.60%
108.53 -0.81 -0.74% 40.91%
95.65 0.28 0.29% 15.10%
35.98 0.71 2.01% 19.73%
69.08 -0.44 -0.63% 26.27%
44.72 0.46 1.04% -12.71%
50.30 0.36 0.72% 15.78%
89.23 0.96 1.09% 17.43%
343.29 2.84 0.83% 70.26%
115.91 3.22 2.86% 6.55%
52.06 0.15 0.29% 12.75%
135.33 -8.13 -5.67% 27.30%
131.91 0.63 0.48% 14.48%
75.41 1.43 1.93% 26.10%
135.78 1.49 1.11% -11.87%
80.18 1.41 1.79% 32.53%
111.38 2.05 1.88% 30.19%
122.74 0.73 0.60% -13.96%
68.29 1.27 1.89% 3.63%
73.16 0.76 1.05% 13.51%
33.29 -0.63 -1.87% -0.86%
185.97 3.79 2.08% 4.12%
104.04 1.07 1.04% 16.58%
22.86 -0.07 -0.31% 23.23%
190.56 0.04 0.02% 7.57%
77.50 -0.82 -1.05% -6.38%
74.76 0.08 0.11% 12.76%
47.44 -0.68 -1.41% -1.19%
72.45 1.07 1.50% 1.39%
46.80 0.04 0.09% -32.35%
155.23 1.53 1.00% -12.17%
196.22 4.81 2.51% 10.43%
50.12 1.70 3.51% -7.54%
106.78 2.62 2.52% 18.08%
150.82 2.47 1.66% -10.25%
61.69 0.12 0.19% -6.07%
153.95 2.12 1.40% 1.40%
29.51 0.63 2.18% 44.37%
141.63 0.68 0.48% 8.54%
213.67 -0.53 -0.25% 56.33%
68.65 0.37 0.54% -12.29%
86.56 1.22 1.43% 107.18%
70.83 1.24 1.78% 7.68%
53.94 -0.28 -0.52% -6.52%
45.89 0.13 0.28% 13.22%
104.27 1.61 1.57% -2.10%
39.95 0.27 0.68% 27.76%
67.60 -0.58 -0.85% 4.71%
80.73 2.99 3.85% 49.65%
64.15 0.12 0.19% -7.96%
29.77 -0.48 -1.59% -22.55%
19.43 0.27 1.41% 35.68%
56.51 -1.11 -1.93% -17.10%
20.77 0.60 2.97% 13.37%
70.33 0.90 1.29% 62.84%
127.62 3.09 2.48% 51.41%
149.58 1.15 0.77% 5.69%
109.88 0.79 0.72% 1.39%
84.85 -0.40 -0.47% 2.86%
766.66 12.29 1.63% 33.53%
64.35 0.08 0.12% 15.72%
160.00 -2.94 -1.80% 52.92%
14.74 0.45 3.11% 4.84%
40.41 0.54 1.34% 15.80%
78.72 1.74 2.26% 13.49%
127.14 0.10 0.08% 3.43%
164.74 -0.75 -0.45% 25.08%
135.21 2.47 1.86% -3.84%
152.76 2.07 1.37% 17.72%
39.02 1.74 4.67% 24.62%
29.52 0.67 2.32% 8.09%
82.68 1.30 1.59% -7.85%
81.60 1.85 2.32% 22.95%
90.00 0.61 0.68% 11.00%
43.44 1.84 4.42% -7.72%
44.07 -0.04 -0.08% 35.52%
36.85 0.06 0.16% 19.29%
14.59 0.91 6.65% -65.74%
97.98 0.85 0.88% 43.10%
21.80 0.06 0.28% 70.45%
50.79 0.95 1.91% -7.86%
71.52 0.50 0.70% 34.68%
46.47 -0.34 -0.73% 8.22%
172.13 1.19 0.69% 12.63%
130.23 -1.11 -0.84% 35.59%
15.95 0.41 2.61% 19.12%
42.92 -1.51 -3.40% 22.24%
57.20 0.56 0.99% -0.63%
59.03 0.77 1.31% 33.40%
60.28 2.16 3.72% -28.86%
55.12 1.18 2.19% -17.46%
32.84 0.39 1.20% -23.44%
50.23 -1.16 -2.26% -0.10%
42.50 -0.05 -0.12% 15.18%
133.94 -0.35 -0.26% 39.51%
59.30 2.24 3.93% -5.77%
248.74 3.38 1.38% -2.42%
52.02 0.21 0.41% 8.94%
104.80 2.35 2.29% 5.10%
31.45 0.73 2.38% -16.49%
94.50 0.63 0.67% 29.65%
21.32 0.18 0.85% 15.37%
70.43 1.49 2.15% -6.07%
29.58 0.12 0.41% 44.79%
92.10 3.24 3.65% -9.82%
127.11 1.95 1.56% 44.67%
111.03 -0.11 -0.10% 45.57%
44.61 0.04 0.09% 8.78%
32.19 0.11 0.34% 51.20%
82.26 0.32 0.39% 7.18%
90.40 0.88 0.98% 19.01%
101.87 0.62 0.61% 15.76%
197.08 1.37 0.70% 7.76%
113.49 -4.39 -3.72% 36.92%
37.42 0.40 1.08% 12.88%
107.80 0.27 0.25% 6.82%
81.03 -0.90 -1.10% 25.12%
137.85 1.93 1.42% -4.93%
69.69 2.03 2.99% -4.40%
113.83 -0.63 -0.55% -2.45%
30.35 0.03 0.08% 12.37%
49.02 0.04 0.08% 4.03%
74.65 -0.09 -0.12% -1.36%
54.98 -0.81 -1.45% 31.44%
169.58 0.77 0.46% 30.30%
186.22 0.98 0.53% -24.20%
49.20 1.24 2.57% 50.37%
78.25 -0.35 -0.45% 13.85%
64.86 0.96 1.50% -21.75%
96.98 0.14 0.14% 32.51%
468.85 -21.95 -4.47% 50.43%
31.13 0.03 0.10% 16.01%
77.77 -1.76 -2.21% 73.05%
247.58 0.28 0.11% 14.72%
99.53 1.89 1.94% 16.15%
70.42 1.43 2.07% 34.75%
107.21 -1.80 -1.65% 11.40%
89.93 1.52 1.72% -2.72%
73.84 -0.21 -0.28% 27.60%
110.35 1.22 1.12% 5.50%
86.19 1.90 2.25% 7.74%
79.32 0.77 0.98% 4.25%
73.69 -0.61 -0.82% 54.62%
26.40 -0.12 -0.45% -9.18%
28.02 0.10 0.34% -5.48%
40.18 0.04 0.10% -13.41%
20.97 0.30 1.45% -36.99%
32.20 1.48 4.80% 16.50%
48.34 0.75 1.58% -24.47%
52.96 -0.19 -0.36% 48.35%
32.47 0.68 2.12% 55.62%
192.90 -3.20 -1.63% -3.96%
118.11 0.35 0.30% 9.45%
38.68 0.18 0.47% 3.64%
195.39 2.04 1.06% 63.19%
69.98 -0.16 -0.23% 15.46%
89.85 3.79 4.40% -0.11%
126.35 0.20 0.16% 15.60%
61.38 -2.77 -4.31% 33.52%
140.30 2.80 2.04% -2.75%
27.78 0.78 2.89% -0.25%
73.50 0.78 1.07% 59.23%
90.16 1.05 1.18% 49.87%
35.99 0.44 1.24% 67.24%
77.13 0.30 0.39% 33.98%
36.35 0.78 2.18% 51.74%
136.85 4.70 3.56% 54.86%
143.45 4.37 3.14% 13.77%
189.10 1.77 0.94% 26.73%
96.70 1.98 2.09% 41.81%
73.56 -0.34 -0.46% -13.39%
36.02 1.42 4.10% -10.26%
112.46 0.79 0.71% 6.87%
21.76 0.31 1.46% -48.50%
52.65 1.34 2.61% 16.68%
24.49 0.20 0.80% -27.03%
27.22 0.01 0.04% -33.43%
88.49 1.30 1.49% 12.91%
22.73 1.03 4.72% -14.50%
112.77 1.14 1.02% 14.19%
29.71 1.37 4.82% 7.22%
25.10 -0.52 -2.01% -4.31%
80.23 -0.12 -0.15% -6.90%
70.90 -0.32 -0.44% 45.82%
13.90 0.30 2.21% 22.79%
100.45 1.93 1.96% 0.82%
92.53 1.24 1.36% -15.34%
61.37 -1.18 -1.89% 55.25%
23.06 0.69 3.08% 11.03%
38.53 0.34 0.89% -34.17%
89.90 -0.67 -0.74% 7.70%
40.21 0.89 2.27% -19.80%
18.88 0.15 0.81% -0.56%
59.52 0.94 1.60% 45.70%
18.78 1.33 7.62% 24.87%
57.17 0.48 0.85% 8.38%
43.77 1.15 2.70% -6.15%
123.71 1.81 1.48% -27.36%
30.52 0.84 2.83% -23.03%
26.25 -0.43 -1.61% 1.41%
146.65 0.97 0.67% -20.71%
44.76 -0.32 -0.71% -33.27%
44.89 -0.33 -0.73% -7.25%
12.68 0.39 3.13% -3.13%
16.93 0.30 1.77% -13.80%
28.16 -0.13 -0.44% -13.88%
67.24 1.25 1.89% 31.84%
44.86 0.39 0.88% -1.14%
55.55 2.31 4.34% 31.85%
49.73 -0.86 -1.69% 13.67%
41.75 -0.05 -0.12% -2.06%
105.42 0.26 0.25% 11.57%
18.75 0.52 2.82% -23.59%
18.01 0.25 1.41% 3.74%
45.58 -0.52 -1.13% -0.26%
16.41 -0.22 -1.32% 13.06%
24.65 0.59 2.45% -23.54%
29.07 1.64 5.98% 2.40%
32.16 0.21 0.66% 22.33%
13.43 1.08 8.74% 46.54%
143.27 -0.86 -0.60% 26.24%
61.72 -0.46 -0.74% -12.28%
25.92 0.57 2.23% -0.58%
34.91 -0.01 -0.03% -36.79%
34.52 0.02 0.06% -7.05%
50.23 0.63 1.27% -2.37%
40.85 -1.68 -3.95% 78.66%
39.41 1.41 3.71% 19.53%
17.99 0.80 4.65% -4.56%
74.47 -0.26 -0.35% -8.21%
44.56 0.64 1.46% -5.97%
14.38 0.28 1.99% -2.71%
4.47 0.17 3.95% 8.10%
16.24 0.27 1.69% 84.55%
28.56 0.38 1.35% 24.63%
7.95 0.35 4.61% 51.86%
14.64 0.07 0.48% -9.96%
19.70 -0.13 -0.66% -19.10%
5.73 0.23 4.17% -3.13%
35.42 -0.37 -1.03% -65.55%
28.31 -0.03 -0.11% 80.78%
19.04 0.06 0.29% -15.45%
32.27 1.57 5.11% -15.06%
29.96 0.29 0.98% -14.06%
19.42 1.55 8.67% 45.14%
11.13 0.59 5.59% 36.40%
25.52 0.34 1.35% -31.78%
4.30 -0.02 -0.46% 12.57%
16.55 -0.07 -0.39% -17.25%
6.89 0.74 12.03% 67.03%
7.53 0.16 2.10% -44.55%
22.85 0.66 2.97% 156.89%
10.34 0.39 3.92% 26.33%
6.48 0.04 0.62% -45.45%
332,550.00 930.00 0.28% 21.83%
85.04 -0.27 -0.32% 2.74%
92.65 3.68 4.14% 12.15%
355.28 1.36 0.38% 102.54%
210.52 -7.14 -3.28% 11.06%
64.13 -0.94 -1.44% 9.58%
44.15 -0.72 -1.60% -10.17%
Prezzo Giorno Anno
S&P MidCap 400 2046 1.71 0.08% 15.73%
NASDAQ 100 7545 -22.90 -0.30% 27.20%
Dow Jones 26738 83.03 0.31% 19.64%
Russell 2000 1716 -3.66 -0.21% 18.32%
S&P VIX 11 -0.27 -0.27% 1.94%
S&P 500 2932 2.11 0.07% 17.20%



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 - 9/21/2018.