S&P 500

SPX

2358

Codzienna Zmiana:

16.98 (0.72%)

Roczne Zmień:

14.77%



Cena Dzień Rok
NASDAQ 100 5407 32.93 0.61% 21.02%
Dow Jones 20701 150.52 0.73% 17.4%
S&P 500 2358 16.98 0.72% 14.77%
Russell 2000 1367 9.93 0.73% 23.27%
S&P VIX 11 -1.01 -1.01% -2.33%
S&P MidCap 400 1705 13.28 0.78% 18.12%
Cena Dzień Rok
143.8 2.92 2.07% 33.54%
824.13 3.28 0.4% 10.65%
65.29 0.19 0.29% 19.33%
252520 1639 0.65% 18.66%
141.69 1.15 0.81% 21.99%
857 9.25 1.09% 44.31%
125.66 -0.14 -0.11% 15.13%
81.84 0.59 0.72% -3.18%
88.6 1.36 1.55% 50.09%
55.96 0.57 1.02% 16.46%
29.62 0.18 0.61% -5.9%
41.56 0.07 0.16% 5.34%
90.76 0.27 0.29% 9.61%
23.48 0.45 1.95% 74.96%
70.32 0.66 0.94% 3.36%
89.12 0.17 0.19% 18.22%
34.17 -0.01 -0.02% 13.71%
107.17 0.89 0.83% 12.43%
49.29 0.19 0.39% -7.69%
44.87 0.09 0.2% 10.25%
42.43 0.11 0.25% -8.71%
113.05 0.67 0.59% 15.16%
147.2 0.33 0.22% 11.11%
112.8 0.42 0.37% 14.1%
63.34 0.15 0.23% 18.79%
34.07 0.08 0.24% 22.11%
35.66 0.22 0.63% 11.78%
174.57 0.8 0.46% 16.9%
59.42 1.09 1.86% 42.42%
112.61 0.78 0.69% 11.08%
165.44 1.25 0.76% 28.32%
73.19 -0.01 -0.01% 17.99%
112.47 0.53 0.47% 21.22%
165.3 0.55 0.33% 10.57%
190.99 0.99 0.52% 14.86%
80.74 -0.29 -0.35% 6.96%
177.36 1.26 0.71% 35.51%
78.31 1.29 1.67% 7.27%
129.45 -0.04 -0.03% 4.42%
65.98 -0.12 -0.18% 15.65%
124.31 -0.68 -0.54% 24.12%
125.28 0.78 0.62% 12.59%
56.62 0.69 1.23% -7.92%
84.75 0.51 0.6% 18.2%
56.2 0.16 0.28% -12.44%
106.2 1.42 1.35% 0.09%
229.33 3.85 1.7% 47.92%
112.71 0.88 0.78% 12.57%
83.85 0.55 0.66% 1%
52.71 0.51 0.97% 30.5%
62.72 -0.03 -0.04% 24.32%
67.1 -0.37 -0.54% -27.22%
37.14 0.02 0.05% -38.86%
1798.14 31.4 1.77% 37.48%
221.38 1.8 0.82% 43.63%
105.49 1.56 1.5% 33.85%
57.38 0.6 1.05% 14.32%
57.48 0.27 0.47% -3.47%
78.61 0.1 0.12% -23.28%
80.81 0.17 0.22% 40.77%
65 0.98 1.53% 27.15%
42.49 0.91 2.18% 71.46%
121.35 1.96 1.64% 5.28%
269.12 1.96 0.73% 21.9%
97.32 -0.04 -0.04% 34.77%
166.79 0.8 0.48% 7.43%
82.4 0.84 1.02% 8.89%
78.64 1.04 1.34% 29.76%
81.84 1.26 1.56% 28.59%
43.73 0.13 0.29% 9.05%
44.71 0.01 0.03% 7.82%
73.77 0.34 0.46% 4.62%
61.86 0.93 1.52% 15.86%
138 1.34 0.98% 15.55%
128.99 0.38 0.3% 38.38%
145.17 1.11 0.77% 39.41%
380.63 5.63 1.5% 11.97%
131.26 0.16 0.12% 10.29%
154.64 0.05 0.03% 10.33%
32.53 0.7 2.19% 16.9%
85.89 -0.15 -0.17% 18.96%
274.8 -0.3 -0.1% 7.9%
120.27 2.07 1.75% 42.38%
108.13 0 0% 205.53%
52.48 0.79 1.52% 23.59%
82.14 0.53 0.64% 13.61%
82.93 0.14 0.16% 3.09%
188.44 2.95 1.59% 42.9%
45.38 1.09 2.46% 14.53%
92.95 1.44 1.57% 22.28%
40.49 1.07 2.71% 44.5%
35.56 0.85 2.44% 14.01%
168.05 1.9 1.14% -18.79%
95.29 1.91 2.04% 26.29%
78.7 0.38 0.49% 1.2%
120.42 0.41 0.34% 18.16%
189.89 2.85 1.52% 16.5%
114.16 0.07 0.06% 25.92%
132.7 0.21 0.15% 24.16%
47 0.75 1.62% 27.13%
50.09 -0.21 -0.41% -2.16%
78.06 0.14 0.17% 4.58%
63.4 0.53 0.84% -6.66%
21.42 0.39 1.85% 21.35%
132.73 0.37 0.27% -1.67%
11.65 0.19 1.65% -11.74%
103.45 0.66 0.64% 15.67%
67.48 -0.14 -0.2% 0.55%
132.91 1.27 0.96% 31.06%
105.8 1.3 1.24% 47.93%
127.01 0.75 0.59% 12.11%
46.7 0.34 0.73% 28.58%
47.36 1.12 2.44% 82.92%
164.27 2.9 1.79% 17.1%
59.26 0.39 0.66% 19.37%
38.78 -0.08 -0.21% 91.98%
48.02 0.24 0.5% 37.12%
237.11 1.49 0.63% 21.66%
152.07 0.92 0.6% 24.25%
77.92 0.67 0.86% -10.87%
382.7 0.71 0.18% 4.17%
84.17 2.04 2.48% 22.25%
118.82 0.58 0.49% 28.53%
183.92 0.16 0.08% 21.38%
41.74 0.38 0.91% 23.81%
74.91 0.31 0.42% 24.76%
222.16 1.25 0.56% -19.07%
59.44 1.01 1.72% 9.16%
148.3 2.26 1.54% 7.4%
90.9 2.28 2.57% 6.7%
94.5 1.41 1.51% 32.46%
124.87 0.76 0.61% 12.03%
33.59 0.14 0.42% 39.39%
44.9 0.73 1.65% 34.75%
58.99 0.35 0.6% -1.97%
59.82 0.49 0.82% 27.27%
59.01 0.22 0.37% -6.24%
54.19 1.31 2.47% 21.39%
94.58 0.62 0.65% 9.4%
108.33 1.17 1.09% 34.57%
46.59 0.49 1.06% -3.34%
121.8 0.79 0.65% 4.63%
67.32 0.2 0.3% 15.03%
118.78 0.89 0.75% 5.61%
89.63 -0.86 -0.95% 15.56%
149.87 1.45 0.98% -4.25%
61.14 1.2 2% 32.25%
24.7 0.12 0.48% 33.15%
67.83 0.2 0.3% 4.35%
73.29 0.61 0.83% 17.5%
35.67 -0.17 -0.47% -0.05%
113.29 2.31 2.08% 38.58%
162.43 -1.25 -0.76% 8.49%
72.34 0.46 0.64% 21.15%
85.61 -0.21 -0.24% -9.08%
185.37 4.97 2.75% 32.55%
118.95 0.76 0.64% 16.45%
206.63 3.15 1.54% 11.23%
117.96 -0.7 -0.58% 15%
79.4 1.29 1.65% 35.74%
53.6 0.27 0.5% -35.39%
66.29 0.06 0.09% 1.54%
81.89 0.8 0.98% 21.93%
137.25 1.33 0.97% 2.36%
28.79 0.02 0.08% 175.5%
766.87 -1.43 -0.18% 27.16%
17.26 0.06 0.34% 40.55%
72.31 0.47 0.65% 14.45%
52.2 0.16 0.3% 12.35%
310.83 1.55 0.5% 9.47%
40.68 -0.32 -0.78% 41.39%
51.89 0.06 0.11% 25.7%
112.07 0.47 0.42% 7.6%
105.15 1.33 1.28% -4.9%
29.04 0.11 0.38% -23.63%
89.68 0.83 0.94% 38.73%
47.22 0.23 0.48% -64.65%
54.16 0.19 0.35% 25.6%
75.02 0.64 0.86% 22.92%
50.3 0.43 0.86% 14.73%
118.43 -0.24 -0.2% -11.97%
82.2 -0.05 -0.06% 0.46%
45.72 0.37 0.81% 24%
67.89 1.1 1.64% 35.02%
80.9 0.4 0.49% 12.18%
80.29 -0.12 -0.14% 27.6%
49.03 0.2 0.4% 33.74%
65.59 0.12 0.18% 12.91%
37.7 0.14 0.37% 0.26%
70.61 0.48 0.68% 1.74%
67.77 0.28 0.41% 24.09%
151.69 2.03 1.35% 37.98%
27.55 0.14 0.51% 33.41%
72.66 0.1 0.13% -5.13%
185.06 0.2 0.1% -2.39%
82.2 0.8 0.98% 39.79%
115.79 0.3 0.25% 13.86%
33.63 0.12 0.35% 8.37%
59.07 1 1.72% 38.27%
269.54 -0.05 -0.02% -1.39%
156.06 1.89 1.22% 40.4%
78.51 0.01 0.01% 3.91%
384.86 0.86 0.22% 16.85%
41.92 0.83 2.02% 7.21%
67.09 0.6 0.9% 23.62%
109.15 0.89 0.82% 18.82%
39.85 0.37 0.93% 13.79%
47.7 0.05 0.1% 8.87%
64.69 0.61 0.95% 2.32%
64.47 0.96 1.51% 11.28%
55.32 0.63 1.15% -14.8%
50.93 0.66 1.31% 23.19%
62.41 0.21 0.33% -13.06%
44.93 0.16 0.35% 7.84%
44.48 -0.26 -0.58% -4.5%
61.82 -0.02 -0.03% -8.68%
41.72 0.28 0.67% -11.25%
89.75 -1.1 -1.21% 13.26%
42.57 0.92 2.2% 4.05%
71.32 0.34 0.47% 23.41%
60.58 -0.31 -0.5% 11.17%
80.73 1.78 2.25% 9.21%
100.32 1.04 1.04% 31.91%
28.59 -0.07 -0.24% 82.1%
111.26 -0.15 -0.13% 16.47%
62.42 0.32 0.51% 28.11%
158.46 2.81 1.8% 42.61%
207.36 2.37 1.15% 13.6%
716.99 2.83 0.39% -10.15%
39.62 0.74 1.9% 51.85%
96.3 -0.16 -0.16% 0.19%
79.69 1.13 1.43% 28.38%
127.75 -0.05 -0.03% 55.9%
128.35 3.14 2.51% 37.43%
132.1 1.29 0.98% 24.96%
131.32 0 0% 3.58%
94.39 -1.48 -1.54% 6.18%
22.68 -0.04 -0.17% -21.65%
55.77 -0.06 -0.1% 6.35%
85.31 1.11 1.31% 3.03%
155.14 2.47 1.62% 38.65%
30.36 -0.11 -0.36% 65.08%
86.19 1.12 1.31% 32.66%
59.2 -0.17 -0.28% 12.8%
50.99 1.27 2.55% 5%
129.51 1.58 1.23% 20.77%
61.16 0.18 0.29% 2.63%
87.5 0.02 0.02% 1.24%
60.21 0.71 1.19% 27.45%
85.47 0.03 0.03% 46.78%
68.55 -0.42 -0.6% -20.45%
100.18 -0.06 -0.05% 6.06%
25.37 0.87 3.55% 51.91%
59.49 -0.06 -0.1% 1.64%
17.49 0.31 1.8% 58.71%
80.56 1.99 2.53% 66.72%
46.82 -0.05 -0.1% -4.91%
37.92 0.14 0.37% 4.82%
250.78 0.87 0.34% 23.92%
101.7 -0.19 -0.18% 11.91%
34.34 0.19 0.55% -22.65%
98.27 0.85 0.87% 28.44%
63 0.96 1.55% 60.3%
47.69 0.24 0.5% 3.29%
12.57 0.36 2.94% 23.96%
76.42 0.4 0.52% -6.06%
57.62 0.13 0.22% -10.2%
44.95 0.78 1.77% 11.98%
136.96 0.03 0.02% 7%
40.2 0.06 0.14% 16.24%
33 -0.91 -2.68% 22.44%
14.4 0.32 2.27% 82.27%
53.43 0.22 0.41% 35.19%
227.99 0.36 0.15% 18.47%
68.39 0.76 1.12% -7.45%
136.29 0.74 0.54% 20.77%
88.31 -0.13 -0.14% 5.34%
86.48 4.28 5.2% 17.67%
46.49 0.57 1.24% 21.47%
65 -0.27 -0.41% 46.95%
133.14 0.25 0.18% 2.43%
233.01 -0.45 -0.19% 2.07%
58.99 -0.08 -0.13% -6.17%
114.6 2.1 1.86% 8.18%
47.45 1.66 3.62% -5.85%
73.5 0.68 0.93% 50.58%
95.65 -0.15 -0.15% 32.18%
39.3 0.88 2.29% 25.47%
41.29 0.16 0.4% -21.16%
50.97 0.91 1.81% 3.97%
46.93 0.73 1.58% 48.04%
34.15 1.3 3.95% 13.64%
142.91 0.38 0.26% 23.47%
57.99 -0.33 -0.58% 22.73%
64.17 0.77 1.21% 60.94%
62.94 0.38 0.6% 1.54%
31.01 0.22 0.71% 5.85%
13.22 0.2 1.53% 38.71%
239.19 1.82 0.76% 3.72%
244.7 1.27 0.52% 15%
84 0 0% 13.37%
111.69 0.9 0.81% 42.31%
93.1 0.34 0.36% -5.58%
171.09 -0.17 -0.09% -0.4%
76.5 0.07 0.09% -2.13%
47.77 0.08 0.16% -45.06%
67.69 0.76 1.13% -6.9%
98.84 0.2 0.2% 38.27%
45.22 0.29 0.64% 33.78%
18.17 0.15 0.83% 10.68%
31.61 0.22 0.7% -13.01%
55.31 -0.74 -1.32% 10.86%
209.92 2.88 1.39% 36.11%
126.31 1.3 1.03% 40.89%
31.84 0.14 0.44% 3.67%
83.99 0.42 0.5% 35.22%
74 0.27 0.36% 4.21%
15.23 0.48 3.25% 46.44%
166.7 1.43 0.86% 40.11%
98.75 1.48 1.52% 7.1%
47.15 0.79 1.7% 30.42%
45.15 0.08 0.18% 8.37%
30.77 0.77 2.56% 0.91%
155.52 -0.39 -0.25% 18.1%
53.92 0.48 0.9% 9.46%
169.85 -0.01 0% -4.32%
33.27 0.22 0.66% 8.3%
99.4 0.35 0.35% 27.06%
79.33 1.42 1.82% 22.72%
98.43 -2.93 -2.89% -1.16%
22.52 -0.09 -0.39% -28.71%
426.23 11.27 2.71% -7.34%
125.47 -0.4 -0.32% 5.3%
51.36 0.38 0.74% 6.6%
41.11 0.28 0.68% 55.24%
96.08 1.08 1.14% 35.09%
27.69 0 0% 30.3%
67.97 1.24 1.85% 78.82%
72.36 0.91 1.27% 10.93%
79.83 1.9 2.43% 8.98%
115.29 1.03 0.9% 22.46%
59.76 0.89 1.51% 18.5%
33.99 0.29 0.86% 18.92%
69.23 0.07 0.1% 5.58%
62.76 1.7 2.78% 17.5%
40.91 0.88 2.19% 3.8%
119.47 2.21 1.88% 23.48%
53.06 -0.03 -0.05% 86.43%
77.52 0.5 0.64% 4.05%
63.29 0.25 0.39% 14.53%
23.55 0.35 1.5% 4.01%
33.97 0.26 0.77% 8.87%
40.42 0.42 1.05% 9.62%
27.73 0.14 0.5% -1.8%
60.69 0.51 0.84% 23.3%
105.5 -0.02 -0.01% 9.62%
46.3 0.87 1.93% 49.23%
27.2 0.09 0.33% 2.1%
27.79 0.03 0.11% 9.19%
131.55 -1.01 -0.76% 14.6%
82.62 7.04 9.31% 23.99%
123.24 3.68 3.07% 96.99%
59.66 0.92 1.56% -10.24%
29.17 0.53 1.85% 4.29%
56.59 0.78 1.39% 15.98%
78.34 -0.19 -0.24% 20.91%
24.5 0.46 1.91% 8.74%
68.91 -0.27 -0.39% -46.82%
167.75 2.84 1.72% 5.64%
52.73 0.91 1.75% 12.55%
20.15 0.12 0.59% 5.27%
50.99 0.19 0.37% 29.12%
147.42 0.72 0.49% 40.83%
69.07 1.02 1.49% 106.3%
81.63 0.19 0.23% -9.01%
23.78 0.5 2.14% -19.41%
66.14 -0.32 -0.48% -5.47%
22.09 0.09 0.4% -23.32%
34.24 0.77 2.3% 40.15%
84.2 0.06 0.07% 12.8%
35.1 0.52 1.5% 4.77%
36.54 0.62 1.72% 12.01%
63.91 0.82 1.29% -19.49%
85.99 2.2 2.62% 2.45%
163.7 4.7 2.95% 2.1%
76.92 0.58 0.75% 41.78%
84.36 0.38 0.45% 12.57%
28.56 0.11 0.39% -11%
67.97 -0.45 -0.65% -24.43%
87.18 0.11 0.13% -2.23%
49.67 0.57 1.16% 22.21%
41.75 0.55 1.33% 11.54%
28.55 0.62 2.21% -35.72%
25.47 0.36 1.45% -22.28%
91.35 -0.3 -0.32% 29.7%
43.83 0.28 0.64% -9.36%
41.45 0.96 2.38% 71.3%
61.81 0.36 0.58% 50.53%
102.91 1.41 1.38% 5.27%
18.49 0.19 1.03% -77.85%
97.17 -0.06 -0.06% 7.94%
26.1 0.48 1.87% 64.46%
20.84 0.38 1.85% -26.49%
111.5 0 0% 36.96%
23.65 -0.16 -0.67% 2.07%
23.73 0.26 1.1% 28.2%
43.58 1.12 2.63% -23.95%
12.83 0.25 1.98% -0.23%
11.31 0.18 1.61% -2.91%
7.34 0.2 2.8% 2.89%
51.92 0.53 1.03% -3.83%
75.35 0.28 0.37% 18.4%
31.97 0.56 1.78% 19.06%
80.41 0.87 1.09% 12.82%
35.74 1.29 3.74% 11.27%
30.24 1 3.42% -5.23%
64.78 0.63 0.98% 11.47%
44.28 0.06 0.13% 6.87%
81.13 -0.48 -0.58% -35.26%
27.79 -0.03 -0.1% -16.16%
81.78 1.36 1.69% -15.25%
50.07 0.25 0.5% 3.9%
38.28 0.58 1.53% -32.09%
38.45 0.89 2.36% -17.4%
54.19 0.57 1.06% 25.96%
57.96 -0.07 -0.12% 17.49%
43.12 0.47 1.1% -34.24%
47.18 0.25 0.53% 7.44%
38.89 0.56 1.47% -21.48%
47.45 0.3 0.63% 4.49%
32.92 0.45 1.38% 12.89%
18.11 -0.07 -0.38% 36.98%
18.14 0.43 2.42% 13.94%
36.48 0.5 1.38% 61.55%
8.46 0.17 2.1% -22.38%
95.5 0.94 0.99% 23.84%
22.98 0.37 1.63% -13.99%
36.32 0.45 1.25% 9.62%
26.25 0.49 1.9% 8.96%
44.33 0 0% -27.75%
12.23 0.18 1.49% 37.72%
45.02 0.37 0.83% 0.46%
14.51 0.59 4.24% 22.86%
43.06 0.78 1.84% -10.6%
5.39 0.23 4.45% 33.41%
74.97 2.06 2.82% 15.67%
30.8 0.39 1.28% 16.27%
7.89 0.19 2.46% -1.37%
35.82 0.82 2.34% 3.76%
104.15 -0.15 -0.14% 1.23%
16 0.38 2.43% 44.66%
20.18 0.08 0.39% 27.15%
12.81 0.65 5.34% -4.68%
28.3 0.11 0.39% -58.62%
28.23 0.03 0.1% 75.55%
23.2 0.02 0.1% -29.67%
8.65 0.28 3.34% -16.01%
10.62 0.17 1.67% -63.32%
12.63 0.12 0.95% -40.28%
1.98 -0.03 -1.49% -63.8%
21.72 0.87 4.17% -31.06%
16.06 0.52 3.34% -25.16%
4.08 0.08 2% 46.23%
17.55 0.53 3.11% 8.4%
18.35 -0.19 -1.02% -37.3%
6.14 0.38 6.59% -41.74%
8.1 -0.05 -0.61% -47.74%
16.96 0.26 1.56% -61.58%



SPX S&P 500 | Cena Akcji

Wartość Cena Zbiory Wykres Historyczny Zyski Dywidenda Wydajność - SPX S&P 500 Cena Akcji - 3/28/2017.