S&P 500

SPX

2723

Cambio Giornaliero:

-6.47 -0.24%

Cambiamento Annuo:

5.60%


Prezzo Giorno Anno
190.64 4.10 2.20% 11.26%
1,593.15 -6.84 -0.43% 40.11%
107.57 2.50 2.38% 29.36%
1,060.00 16.26 1.56% 2.64%
325,180.00 1,560.00 0.48% 19.24%
139.89 -4.51 -3.12% -22.16%
109.24 1.87 1.74% 10.98%
145.01 0.76 0.53% 4.56%
78.43 1.00 1.28% -2.57%
140.77 1.24 0.89% 26.79%
27.66 -0.22 -0.78% -7.18%
98.01 -3.56 -3.50% -1.62%
43.01 0.09 0.22% 20.95%
52.72 -0.43 -0.80% -15.42%
267.05 2.18 0.82% 26.53%
175.85 -4.10 -2.28% 5.00%
118.22 2.41 2.08% 3.35%
198.88 1.36 0.69% 32.32%
46.50 2.19 4.94% 29.18%
59.52 0.56 0.94% 32.98%
48.44 1.35 2.87% 6.12%
338.26 -3.31 -0.97% 28.98%
94.37 0.87 0.93% 5.79%
50.70 0.07 0.14% 3.60%
49.67 -0.08 -0.16% 6.77%
75.04 0.95 1.28% 36.00%
64.46 0.99 1.56% -10.01%
117.06 -0.07 -0.06% 13.04%
165.68 -31.61 -16.01% -21.68%
38.52 0.21 0.53% 3.98%
290.96 4.39 1.53% 48.84%
117.53 0.89 0.76% 2.02%
90.64 2.37 2.68% -4.04%
74.04 -1.30 -1.73% 29.40%
120.81 0.64 0.53% -18.96%
192.75 2.22 1.16% 12.86%
93.42 1.36 1.48% 17.85%
238.23 3.04 1.29% 30.71%
184.36 0.50 0.27% 9.80%
71.43 2.02 2.91% 28.66%
85.81 0.23 0.27% -16.42%
204.76 6.72 3.39% -10.73%
147.61 0.10 0.07% 0.50%
152.09 3.66 2.46% 30.49%
131.72 2.47 1.91% 23.08%
163.15 2.89 1.80% 10.99%
56.78 -2.32 -3.93% -13.68%
113.01 3.21 2.92% 35.47%
129.05 0.16 0.12% 9.49%
8.05 -0.31 -3.65% -55.94%
56.15 2.23 4.13% -15.02%
233.85 7.67 3.39% -14.02%
228.38 -4.81 -2.06% 33.59%
97.56 2.85 3.01% -0.79%
54.43 1.86 3.54% -12.00%
110.00 0.57 0.52% -3.25%
238.18 3.33 1.42% 24.98%
304.28 0.89 0.29% -2.68%
69.48 -1.21 -1.70% -4.03%
109.61 1.81 1.68% 17.22%
92.60 -2.35 -2.47% 16.48%
129.20 4.06 3.24% -5.22%
66.06 1.93 3.01% 31.55%
54.76 0.74 1.37% 5.71%
201.95 -0.27 -0.13% -15.66%
48.19 0.38 0.79% -21.41%
43.78 -0.06 -0.14% -9.89%
48.09 0.23 0.48% 63.85%
79.86 -0.09 -0.11% 13.70%
178.71 1.90 1.07% 13.61%
67.30 0.24 0.36% 17.66%
401.51 0.20 0.05% -15.27%
101.91 1.11 1.10% 8.90%
103.47 5.39 5.49% 2.05%
82.13 -0.57 -0.69% 14.71%
322.48 8.55 2.72% 2.70%
285.13 4.84 1.73% 29.11%
242.21 6.99 2.97% 9.34%
46.83 -0.03 -0.06% 4.93%
51.44 -1.18 -2.24% -25.54%
209.54 1.53 0.74% 19.87%
514.15 15.45 3.10% 33.96%
169.90 3.91 2.36% 8.59%
136.11 1.89 1.41% 2.75%
162.82 -0.57 -0.35% 9.72%
72.67 2.20 3.12% 44.93%
44.13 0.35 0.80% 4.60%
226.25 1.06 0.47% 3.80%
72.77 1.86 2.62% 8.34%
69.71 -0.01 -0.01% -32.58%
130.60 3.89 3.07% -12.24%
181.88 2.36 1.31% -8.71%
62.99 0.54 0.86% -13.25%
191.52 3.35 1.78% 36.72%
182.09 1.73 0.96% -4.21%
213.03 3.62 1.73% 36.85%
86.54 0.17 0.20% -2.98%
272.13 1.47 0.54% -9.44%
182.72 -4.47 -2.39% 14.32%
36.78 0.58 1.60% 30.06%
97.69 1.13 1.17% 29.12%
97.12 1.51 1.58% 5.04%
49.03 0.77 1.60% -6.07%
144.18 -0.67 -0.46% 14.77%
173.03 5.72 3.42% 33.90%
84.04 1.77 2.15% 2.35%
212.68 0.50 0.24% 5.84%
146.89 -0.41 -0.28% 9.11%
69.05 1.61 2.39% 17.01%
42.65 0.71 1.69% -28.99%
44.34 -0.69 -1.53% -13.97%
35.67 0.43 1.21% -18.19%
110.78 0.48 0.44% -0.28%
60.07 0.83 1.40% -8.71%
88.48 -0.46 -0.52% 1.57%
138.35 -1.56 -1.12% 82.11%
315.86 -4.90 -1.53% 33.93%
78.97 -4.16 -5.00% 43.30%
157.39 0.39 0.25% 16.27%
73.65 0.03 0.04% -10.15%
118.18 2.08 1.79% -4.93%
68.52 0.97 1.44% -9.13%
91.50 -1.53 -1.65% 26.91%
46.76 -0.63 -1.33% -9.96%
79.79 1.05 1.33% 20.78%
420.19 5.82 1.40% 8.32%
91.77 -1.03 -1.11% -16.85%
87.29 0.43 0.50% 5.21%
67.00 -0.54 -0.80% -0.06%
341.06 4.57 1.35% -13.62%
66.06 1.24 1.91% 28.12%
65.97 2.17 3.40% 1.49%
195.46 -1.86 -0.94% -10.06%
45.77 0.56 1.24% 10.98%
93.47 1.59 1.73% -9.44%
24.15 0.43 1.81% 12.01%
55.34 -1.09 -1.93% 9.73%
17.22 0.28 1.65% 2.35%
111.50 0.49 0.44% -2.94%
51.13 0.57 1.13% 9.30%
91.91 0.96 1.06% 12.46%
66.28 2.42 3.79% 6.89%
33.23 -0.37 -1.10% -42.61%
66.51 0.11 0.17% 21.95%
73.85 1.56 2.16% -3.39%
162.57 0.54 0.33% 15.10%
9.27 -0.25 -2.57% -27.35%
161.13 3.99 2.54% -0.01%
94.51 -3.60 -3.67% 43.72%
32.68 0.45 1.40% -21.26%
44.16 0.21 0.47% -47.61%
107.00 2.57 2.46% 14.83%
83.03 -0.83 -0.99% 18.50%
153.39 5.04 3.39% 43.21%
52.66 0.19 0.36% -4.77%
207.45 -1.68 -0.80% -2.88%
125.33 2.30 1.87% -4.17%
89.09 0.59 0.67% -10.54%
77.19 0.69 0.90% 7.51%
89.13 3.01 3.50% -1.46%
86.87 1.17 1.37% -22.14%
55.96 1.58 2.91% 17.79%
134.52 5.04 3.89% 6.09%
146.70 0.33 0.23% 1.81%
33.95 0.56 1.68% -6.01%
80.02 2.29 2.95% -38.24%
71.13 0.83 1.18% -23.04%
25.12 0.37 1.47% -7.01%
28.03 -0.07 -0.23% -21.23%
77.06 1.06 1.39% -19.01%
55.67 1.15 2.11% -10.33%
293.89 6.42 2.23% 14.61%
112.85 0.07 0.06% 5.05%
156.80 6.31 4.19% 3.78%
31.99 0.41 1.30% 1.06%
109.55 -4.71 -4.12% 29.02%
118.78 2.57 2.21% 7.64%
88.79 -0.82 -0.91% 7.81%
88.00 1.39 1.60% -1.46%
61.21 0.90 1.49% 20.83%
46.09 -0.49 -1.05% 17.55%
343.95 -10.10 -2.85% 56.68%
109.92 3.48 3.27% -10.44%
106.54 1.18 1.12% -6.54%
95.04 0.55 0.58% -0.49%
70.40 1.21 1.75% 8.56%
67.94 1.21 1.81% 3.54%
126.16 -2.53 -1.96% -11.58%
45.12 -0.19 -0.42% -15.92%
54.62 0.72 1.34% 6.29%
68.54 -0.20 -0.29% 7.36%
104.39 2.76 2.72% 22.45%
183.78 -1.78 -0.96% 3.37%
61.93 -0.54 -0.86% -5.06%
26.88 -0.21 -0.77% -23.90%
170.31 3.56 2.13% -6.60%
75.65 0.96 1.29% 19.64%
60.56 0.89 1.48% -13.10%
48.25 1.08 2.29% -17.30%
167.28 2.30 1.39% -3.37%
173.63 0.31 0.18% 37.13%
147.98 2.05 1.40% -11.42%
143.50 0.74 0.52% -32.69%
96.79 0.83 0.86% -3.26%
51.82 0.67 1.31% 1.25%
29.77 -0.51 -1.68% 33.68%
24.39 -1.29 -5.02% -55.78%
76.94 -2.48 -3.12% -11.91%
132.56 0.46 0.35% -0.02%
129.13 0.44 0.34% -20.90%
64.86 1.45 2.28% -5.69%
19.06 0.01 0.05% 29.26%
68.50 -9.46 -12.13% 28.64%
53.90 0.06 0.11% -34.06%
58.83 0.11 0.19% -23.88%
181.75 4.61 2.60% 21.05%
18.36 0.14 0.77% 1.32%
109.22 1.22 1.13% -0.29%
66.31 -0.26 -0.39% 19.99%
57.48 1.03 1.82% -12.24%
57.41 1.50 2.68% 30.21%
45.49 0.67 1.48% 38.12%
129.21 0.41 0.32% 42.05%
30.15 -0.40 -1.31% -20.98%
46.16 0.58 1.27% -14.65%
16.28 -0.09 -0.55% 3.73%
808.00 -12.49 -1.52% 30.76%
63.14 1.05 1.69% 15.24%
11.97 0.43 3.73% -12.08%
30.56 -1.63 -5.06% -15.63%
84.54 -0.88 -1.03% -10.62%
306.82 6.52 2.17% 54.59%
87.20 3.04 3.61% 23.71%
117.11 -4.89 -4.01% -4.00%
119.93 0.77 0.65% 5.20%
35.23 1.00 2.92% -6.05%
155.74 4.86 3.21% 39.71%
88.21 -1.34 -1.50% 9.84%
150.89 1.48 0.99% 5.65%
60.68 0.16 0.26% -5.92%
17.29 0.60 3.59% 19.12%
161.73 1.80 1.12% 20.23%
27.45 0.36 1.33% -10.06%
37.41 -0.69 -1.80% -21.57%
74.29 1.34 1.84% 5.97%
75.52 3.51 4.87% -16.80%
39.09 0.76 1.98% 12.88%
37.09 0.98 2.71% -8.33%
89.33 1.67 1.90% 20.67%
43.69 -0.36 -0.81% -21.98%
56.80 0.85 1.52% 7.39%
12.43 0.19 1.55% -70.81%
46.40 1.33 2.94% -49.20%
164.66 0.77 0.47% 9.05%
14.69 0.23 1.59% 9.55%
147.91 0.14 0.09% 48.59%
31.47 0.66 2.14% -27.57%
57.34 1.49 2.66% 18.30%
33.57 0.92 2.82% 6.55%
191.90 1.40 0.73% 3.62%
56.34 -0.97 -1.69% -1.86%
48.06 -0.18 -0.37% -29.73%
39.97 -1.65 -3.95% -31.18%
72.93 1.68 2.36% -33.74%
62.92 -0.21 -0.33% 11.40%
99.89 2.35 2.40% -8.88%
33.88 -0.64 -1.85% -28.70%
81.16 0.44 0.54% -6.22%
94.02 1.56 1.69% -10.23%
33.21 0.79 2.44% -7.95%
252.47 2.32 0.93% 0.58%
106.20 0.73 0.69% 14.32%
48.06 0.59 1.24% -2.32%
76.64 0.15 0.20% 13.64%
19.05 0.23 1.22% -4.61%
28.09 -0.85 -2.94% 30.77%
50.59 1.55 3.15% 24.88%
30.99 -0.93 -2.91% 84.90%
106.21 0.38 0.36% -14.24%
63.00 -1.02 -1.59% -14.86%
24.10 -0.06 -0.23% -24.90%
70.63 1.16 1.67% 1.83%
101.27 -0.60 -0.59% 17.78%
106.90 3.84 3.72% -30.18%
86.17 0.71 0.83% 0.34%
32.43 -0.19 -0.58% -8.94%
87.65 1.87 2.18% 15.37%
51.85 0.29 0.56% 17.80%
70.63 -0.65 -0.91% -5.57%
110.20 -1.76 -1.57% 33.88%
43.59 0.90 2.11% 11.44%
116.25 -3.30 -2.76% -21.70%
82.69 0.79 0.96% -8.25%
65.11 0.90 1.40% 7.19%
51.13 0.60 1.19% 1.91%
97.75 1.15 1.19% 1.94%
64.55 -0.17 -0.26% -18.81%
123.82 2.43 2.00% -55.00%
61.61 -1.25 -1.99% -12.65%
31.25 -0.49 -1.54% 32.02%
23.18 0.86 3.85% -18.06%
198.55 -1.21 -0.61% -11.88%
87.06 2.28 2.69% -7.33%
86.10 0.80 0.94% 23.97%
470.36 -8.74 -1.82% 65.71%
73.46 1.55 2.15% 22.87%
70.64 -5.01 -6.61% 67.20%
78.69 -0.32 -0.41% 6.90%
36.32 0.60 1.68% 61.57%
112.85 -1.09 -0.96% -3.21%
69.33 1.05 1.54% 25.48%
16.80 -0.69 -3.95% -71.67%
46.87 1.87 4.15% 29.62%
28.43 -0.02 -0.07% 5.92%
82.70 1.72 2.12% -11.37%
27.63 0.18 0.66% -4.86%
178.67 2.70 1.53% 46.44%
100.86 3.74 3.85% -2.57%
187.30 -0.15 -0.08% -10.56%
38.75 -0.41 -1.05% -19.82%
64.07 -0.22 -0.34% 15.15%
31.51 0.37 1.19% -19.51%
118.69 -3.49 -2.86% 34.26%
92.36 -1.84 -1.96% 45.84%
74.66 1.37 1.87% 27.78%
39.22 0.18 0.45% 33.27%
25.79 -1.07 -3.98% -6.05%
81.89 2.51 3.16% 7.52%
31.54 -1.67 -5.03% 55.75%
163.45 3.29 2.05% -7.22%
116.63 1.88 1.64% 6.16%
28.26 0.12 0.43% 7.90%
25.74 -0.09 -0.35% -10.49%
51.84 -9.25 -15.14% 29.63%
46.11 -1.12 -2.37% -18.07%
48.21 -0.90 -1.82% -5.19%
33.59 0.75 2.28% -17.70%
21.48 0.85 4.12% -23.78%
85.64 -0.65 -0.75% 0.73%
25.78 -0.01 -0.04% -29.14%
92.86 1.21 1.32% -14.22%
20.06 0.35 1.75% -45.09%
39.99 0.85 2.16% -23.13%
90.30 3.99 4.61% -21.89%
15.47 0.23 1.51% 43.64%
25.46 -0.13 -0.51% -6.84%
23.98 -0.16 -0.64% 28.51%
20.53 -0.41 -1.96% 82.08%
63.19 0.99 1.59% 15.12%
47.84 1.23 2.64% 0.80%
88.57 1.51 1.73% 7.50%
36.72 -1.23 -3.24% -34.13%
18.90 -0.07 -0.38% -2.83%
35.19 -1.59 -4.32% -28.36%
37.11 1.00 2.77% -40.77%
93.74 -0.83 -0.88% -6.98%
46.05 1.34 3.00% -0.75%
114.30 0.53 0.46% -29.84%
36.09 1.11 3.16% -14.62%
42.38 0.56 1.33% -37.89%
13.72 -0.09 -0.62% -12.72%
112.30 1.29 1.16% -39.44%
61.28 2.98 5.11% 12.73%
41.41 -0.10 -0.24% -13.89%
24.24 -0.31 -1.26% -24.01%
63.36 2.04 3.32% 108.90%
15.59 -0.22 -1.36% -19.26%
27.15 0.17 0.63% -3.89%
45.06 -0.43 -0.95% 0.82%
99.39 -0.52 -0.52% 1.93%
15.35 -0.51 -3.22% -20.16%
9.70 0.12 1.25% -5.09%
16.00 0.32 2.04% -11.70%
37.48 0.47 1.27% -18.50%
19.53 0.07 0.36% -33.66%
13.73 0.48 3.62% -24.71%
32.07 1.03 3.32% -1.14%
22.00 -0.80 -3.51% -24.91%
28.30 0.06 0.21% 9.35%
142.00 0.25 0.18% 20.00%
42.92 1.70 4.12% -4.61%
45.37 -0.08 -0.18% -27.56%
43.92 1.37 3.21% -27.06%
34.32 0.58 1.72% -4.56%
36.84 -1.30 -3.40% 39.36%
37.76 0.42 1.12% 5.36%
16.91 -0.49 -2.82% -1.63%
3.70 0.04 0.95% -4.02%
55.25 -0.48 -0.86% -31.20%
37.51 -1.04 -2.70% -27.91%
6.38 0.24 3.82% 18.37%
12.70 0.05 0.39% -0.55%
27.29 0.43 1.60% 24.67%
12.63 -0.27 -2.09% 72.90%
18.21 0.72 4.12% -21.51%
5.37 -0.36 -6.19% -11.97%
14.50 -0.10 -0.68% -9.52%
17.24 -0.14 -0.80% -82.54%
23.59 -0.10 -0.42% 73.46%
8.53 0.45 5.57% -0.23%
27.91 -0.07 -0.25% -26.42%
12.85 -0.78 -5.72% -37.41%
31.34 0.49 1.59% 39.60%
14.18 0.76 5.66% -10.03%
25.63 0.41 1.61% -28.96%
4.58 -0.01 -0.22% 44.48%
4.43 0.25 5.97% 8.31%
12.66 -0.32 -2.47% -21.76%
8.15 -0.05 -0.55% -18.34%
18.44 -0.11 -0.59% 142.15%
9.66 -0.10 -1.02% -14.36%
3.87 0.16 4.17% -41.76%
147.04 4.29 3.01% 32.46%
166.20 1.46 0.89% 12.31%
172.69 5.46 3.27% -13.89%
126.67 1.81 1.45% -25.08%
70.53 0.58 0.83% 2.59%
124.20 -0.23 -0.18% -0.77%
69.40 0.66 0.96% 9.06%
198.10 2.79 1.43% -0.76%
25.48 0.77 3.12% -1.22%
107.45 1.66 1.57% 19.86%
95.72 1.02 1.08% 2.95%
91.05 1.07 1.19% 13.20%
142.49 1.08 0.76% -4.07%
127.93 0.60 0.47% 30.04%
117.29 -3.78 -3.12% -17.06%
63.51 0.05 0.08% -27.00%
88.68 0.47 0.53% 6.69%
48.65 -2.55 -4.98% -24.77%
49.21 1.95 4.13% 16.14%
36.53 1.19 3.35% -19.85%
Prezzo Giorno Anno
S&P MidCap 400 1853 11.39 0.62% 0.67%
NASDAQ 100 6837 -36.31 -0.53% 8.28%
Dow Jones 25236 -50.46 -0.20% 8.04%
Russell 2000 1524 21.62 1.44% 2.10%
S&P VIX 20 -0.03 -0.03% 9.37%
S&P 500 2723 -6.47 -0.24% 5.60%



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 - 11/16/2018.