S&P 500

SPX

2367

Codzienna Zmiana:

3.53 (0.14%)

Roczne Zmień:

21.29%



Cena Dzień Rok
S&P MidCap 400 1736 2.26 0.13% 30.15%
NASDAQ 100 5343 10.94 0.2% 25.99%
Dow Jones 20821 11.44 0.05% 26.85%
S&P VIX 11 -0.24 -0.24% -7.64%
Russell 2000 1394 -0.09 0% 35.18%
S&P 500 2367 3.53 0.14% 21.29%
Cena Dzień Rok
136.66 0.13 0.09% 41.23%
828.44 -2.04 -0.24% 17.38%
64.62 0 0% 24.03%
845.11 -5.98 -0.7% 52.23%
135.45 0.11 0.08% 25.33%
81.08 -0.7 -0.85% -1.13%
255040 140 0.05% 28.22%
122.73 1.03 0.84% 15.36%
30.19 0.17 0.56% 3.28%
90.33 -0.8 -0.87% 58.44%
42.36 0.41 0.97% 13.35%
91.05 -0.08 -0.08% 10.57%
57.81 -0.68 -1.16% 21.06%
72.39 1.08 1.51% 6.39%
50.6 0.29 0.57% -0.99%
34.26 0.2 0.58% 11.99%
88.43 0.25 0.28% 20.69%
110.12 -0.9 -0.81% 29.09%
37.89 0.25 0.67% -35.25%
41.78 0.12 0.28% -5.38%
36.52 0.35 0.96% 23.29%
66.16 0.31 0.47% 29.72%
24.23 -0.35 -1.42% 96.67%
43.14 0.18 0.43% 15.7%
145.95 1.24 0.85% 15.04%
110.32 0.59 0.53% 15.33%
34.32 0.28 0.82% 29.02%
109.83 0.29 0.26% 9.09%
181.35 -0.3 -0.16% 34.83%
107.72 1.2 1.12% 16.51%
59.56 -1.06 -1.74% 54.22%
163.06 0.46 0.28% 34.53%
174.56 0.76 0.43% 18.95%
74.43 -0.03 -0.04% 19.31%
81.03 0.29 0.35% 4.33%
111 0.26 0.23% 26.97%
128.65 0.38 0.29% 8.68%
69.94 0.59 0.85% -22.42%
187.41 0.22 0.11% 17.87%
80.15 -0.32 -0.39% 10.78%
57.21 0.08 0.14% 10.89%
62.08 0.15 0.25% 10.46%
106.18 1.09 1.03% 8.65%
81.48 0.62 0.76% -17.19%
82.87 0.32 0.38% 10.75%
177.44 0.58 0.32% 51.89%
57.86 0.47 0.81% -7.24%
87.55 0.55 0.63% 9.54%
56.44 0.67 1.2% -10.45%
112.46 0.37 0.33% 14.67%
125.03 0.21 0.16% 20.68%
107.74 1.04 0.97% 35.82%
57.47 -0.17 -0.29% -2.17%
118.27 -1.1 -0.92% 15.55%
123.43 0.95 0.77% 22.31%
55.1 -0.3 -0.54% 40.77%
1630.79 -5.65 -0.34% 29.07%
63.63 -0.39 -0.6% 23.86%
247.35 -3.84 -1.52% 66.84%
266 1.15 0.43% 20.89%
77.22 0.13 0.16% 45.39%
61.5 -0.05 -0.08% 20.73%
45.36 0.46 1.02% 9.09%
177.48 1.83 1.04% 14.71%
76.1 0.3 0.39% 10.77%
73.35 -1.09 -1.46% 8.79%
285.01 0.26 0.09% 8.63%
97.28 0.22 0.22% 45.93%
184.29 -0.7 -0.37% -3.98%
158.98 0.25 0.15% 21.75%
45.53 -1.05 -2.25% 84.85%
45.68 0.28 0.61% 15.26%
79.81 0.22 0.27% 32.09%
63.55 0.18 0.28% 32.12%
79.76 -0.29 -0.36% 43.99%
389.16 -1.45 -0.37% 24.08%
130.96 1.79 1.38% 13.05%
64.89 -0.36 -0.55% -6.83%
193.11 1.93 1% 42.01%
119.3 0.57 0.48% 37.63%
47.04 -0.26 -0.54% 42.28%
96.3 -1.27 -1.3% 40.58%
81.96 1.05 1.29% 7.22%
86.08 0.95 1.11% 28.68%
52.49 -1.07 -1.99% 33.15%
95.48 -0.07 -0.07% 43.64%
78.25 0.44 0.56% 4.22%
30.61 0.27 0.9% 11.81%
81.78 -0.29 -0.35% 17.8%
12.47 -0.09 -0.71% 0.64%
36.9 -0.35 -0.93% 25.08%
210.26 -0.02 0% 58.72%
112.89 0.69 0.61% 26.24%
189.63 1.33 0.7% 38.17%
67.48 -0.14 -0.2% 0.55%
21.24 -0.3 -1.39% 19.66%
66.51 1.53 2.35% -15.45%
126.88 -1.26 -0.98% 52.97%
50.5 0.83 1.67% 2.3%
112.96 0.63 0.56% 25.73%
133.66 -0.68 -0.5% 0.11%
47.09 -0.25 -0.52% 33.28%
77 0.84 1.1% 7.19%
143.25 0.47 0.32% 51.53%
129.27 0.6 0.46% 26.98%
131.68 1.26 0.96% 38.63%
78.03 -0.58 -0.73% -0.92%
41.11 -0.13 -0.31% 70.65%
153.48 0.19 0.12% 22.76%
138.41 -0.6 -0.43% 16.91%
34.66 -0.63 -1.78% -20.99%
102.96 1.35 1.32% 19.83%
52.87 -0.32 -0.6% 62.67%
45.5 0.18 0.4% 45.08%
245.05 1.19 0.48% 27.01%
360.95 0.13 0.03% -8.38%
128.97 -0.76 -0.58% 17.88%
92.61 -0.8 -0.85% 39.43%
109.96 -0.9 -0.81% 66.42%
150.85 1.88 1.26% -2.9%
61.37 0.59 0.97% 2.04%
228.41 1.34 0.59% -10.46%
183.42 1.12 0.61% 23.37%
56.03 0.11 0.19% 15.5%
101.41 0.91 0.9% 217.99%
34.05 0.46 1.38% 40.81%
34.48 0.16 0.46% 29.57%
65.95 0.2 0.3% 29.25%
92.43 -0.7 -0.75% 18.22%
122.62 0.1 0.08% 35.22%
125.5 2.74 2.23% 21.04%
73.51 -0.03 -0.04% 27.26%
122.27 -0.09 -0.07% 11.89%
158.85 5.25 3.41% 10.58%
118.11 0.05 0.04% 15.1%
83.75 -0.27 -0.32% -9.63%
64.77 -1.21 -1.83% 72.07%
36.29 0.13 0.35% 92.11%
60.48 -0.13 -0.21% 24.36%
58.3 0.19 0.32% 18.96%
163.86 0.03 0.01% 23.92%
147.04 -0.47 -0.31% 4.78%
24.78 0.3 1.22% 43.07%
87.07 0.62 0.71% 24.38%
50.46 -0.02 -0.03% 2.56%
67.15 1.14 1.72% 5.1%
59.48 0.35 0.59% 3.91%
71.71 -0.01 -0.01% 18.86%
48.11 -0.42 -0.86% 48.07%
33.29 0.3 0.9% -15.63%
37.18 1.2 3.33% 16.26%
116.56 0.37 0.31% 22.29%
72.39 0.27 0.37% 26.37%
43.53 -0.34 -0.78% -67.29%
66.33 0.92 1.4% 13.69%
53.2 0.31 0.58% 22.13%
92.59 1.33 1.45% 6.74%
140.86 0.5 0.35% 14.56%
41.82 0.33 0.79% 28.6%
48.47 0.59 1.23% 98.97%
185.36 0.42 0.22% 53.83%
128.24 7.57 6.27% 28.15%
40.68 -0.32 -0.78% 41.39%
78.95 -0.87 -1.09% 44.22%
73.15 0.24 0.32% 30.22%
120.08 0.05 0.04% 62.99%
108.62 0.89 0.82% 36.45%
58.54 1.28 2.23% 37.45%
268.73 2.79 1.04% 0.54%
131.52 1.08 0.82% -6.41%
75.23 0.43 0.57% 0.42%
17.65 0.05 0.28% 70.69%
737.37 1.96 0.26% 31.84%
27.73 0.17 0.61% 53.03%
51.08 0.52 1.02% 30.73%
80.91 0.36 0.44% 25.61%
68.98 1.39 2.05% 22%
62.68 -0.14 -0.22% -5.73%
50.49 0.1 0.19% 26.73%
86.52 -0.08 -0.09% 33.76%
109.09 0.58 0.53% 10.29%
53.88 0.3 0.55% 25.59%
66.97 0.66 0.99% 40.57%
94.76 -0.94 -0.98% 5.8%
66.72 -0.31 -0.46% 9.93%
25.05 -0.39 -1.53% -7.49%
45.26 0.17 0.37% 30.73%
83.84 0.75 0.9% 39.64%
207.28 2.27 1.1% 17.37%
82.14 0.41 0.5% -0.64%
312.65 2.45 0.78% 17.77%
103.31 0.71 0.69% 6.49%
70.06 1.21 1.75% 11.79%
53.41 0.43 0.81% 41.33%
71.22 -0.24 -0.33% 51.01%
74.3 0.09 0.12% 29.42%
46.27 0.2 0.44% 11.87%
53.06 0.51 0.97% -17.96%
183.06 0.31 0.16% 5.99%
78.87 0.97 1.24% 14.65%
59.8 -0.17 -0.28% 38.26%
116.3 1.4 1.21% 16.91%
732.75 5.53 0.76% -6.67%
27.97 -0.3 -1.06% 74.48%
149.94 0.83 0.55% 53.46%
379.64 8.79 2.37% 23.46%
62.78 0.02 0.03% -1.09%
64.98 1.48 2.33% 17.97%
50.03 -0.32 -0.63% 46.2%
36.83 0.31 0.84% 1.32%
113.29 0.06 0.05% 27.8%
50.99 2.05 4.18% -40.48%
76.61 0.7 0.92% 5.74%
55.6 0.22 0.39% 8.25%
42.74 -0.2 -0.46% 19.61%
45.61 1.36 3.07% 4.27%
41.16 0.66 1.62% 24.51%
108.9 0.25 0.23% 18.44%
101.02 0.97 0.96% 16.61%
61.81 1.4 2.31% 18.54%
67.42 -0.02 -0.02% 31.27%
43.34 0.39 0.9% 7.81%
86.16 0.82 0.96% 10.87%
77.35 1.43 1.88% 1.41%
86.03 0.3 0.34% 0.58%
70.18 0.21 0.3% 33.11%
138.12 -1.05 -0.75% 19.91%
52.62 0.4 0.76% 51.25%
81.68 0.07 0.08% 54.14%
45.16 -0.05 -0.11% -9.06%
76.69 0.72 0.94% 15.01%
168.67 -1.11 -0.65% 60.19%
127.77 0.65 0.51% 34.39%
42.81 -1.18 -2.68% 118.86%
39.05 -0.04 -0.1% 21.38%
23.23 -0.23 -1% 116.74%
36.08 0.22 0.61% 39.57%
79.38 1.84 2.37% -3.54%
42.16 -0.19 -0.44% -11.09%
59.49 0.21 0.35% 2.6%
110.13 0.18 0.16% 27.45%
119.14 -0.42 -0.35% 13.32%
209.91 0.46 0.21% 22.75%
48.62 -0.17 -0.34% 13.78%
80.06 -0.23 -0.28% 32.24%
81.32 0.08 0.09% 43.95%
61.35 -0.22 -0.35% 32.7%
87.08 0.08 0.09% 27.49%
129.83 -0.65 -0.49% 53.88%
28.84 0.26 0.9% 82.12%
155.04 1.34 0.87% 52.55%
59.11 0.05 0.08% -5.6%
32.64 0.51 1.58% 20.88%
59.03 0.91 1.56% 4.18%
92.16 0.55 0.6% 5.2%
71.95 -0.01 -0.01% 3.31%
101.09 1.01 1% 16.23%
94.79 0.17 0.17% 1.69%
87.05 -0.64 -0.72% 46.25%
57.61 -0.17 -0.29% 18.51%
245.18 1.44 0.59% 24.72%
33.47 -0.19 -0.56% 31.97%
27.32 -0.15 -0.54% 78.56%
141.18 0.35 0.24% 8.96%
87.55 0.45 0.51% 77.15%
96.15 0.62 0.64% 29.11%
136.37 0.54 0.39% 3.74%
118.79 1.06 0.9% 64%
62.75 -0.12 -0.19% 66.26%
63.19 0.33 0.52% 5.1%
129.38 0.16 0.12% 21.44%
36.78 -0.64 -1.71% 21.54%
151.14 -0.33 -0.21% 45.27%
94.68 -0.63 -0.67% 46.67%
60.86 -0.03 -0.04% 53.1%
24.58 -0.13 -0.52% -19.17%
87.89 0.28 0.31% 19.79%
51.74 0.27 0.52% 37.49%
52.49 -0.03 -0.05% 26.23%
96.25 1.25 1.31% 4.76%
225.96 0.65 0.28% 32.1%
32.63 0.38 1.17% 9.57%
84.86 0.26 0.3% 25.38%
47.23 -0.19 -0.4% 29.61%
64.54 0.01 0.01% 47.31%
43.89 0.04 0.09% 18.27%
232.35 0.77 0.33% 10.11%
142.89 2.62 1.86% 29.05%
48.67 1.68 3.57% 28.51%
45.56 1.25 2.82% 43.24%
39.79 0.08 0.2% 43.85%
250.24 0.3 0.12% 15.05%
117.82 1.47 1.26% 20.24%
15.2 -0.14 -0.91% 102.39%
32.32 0.93 2.96% -4.8%
126.03 -1.55 -1.21% 49.09%
75.8 0.66 0.87% 2.08%
69.04 0.09 0.13% 5.67%
173.53 1.61 0.93% 2.46%
74.65 0.06 0.08% 69.69%
58.93 0.03 0.05% 22.14%
84.43 0.36 0.42% -34.62%
80.27 0.91 1.14% 8.38%
80.18 0.25 0.31% 40.61%
420.9 -1.48 -0.35% -16.7%
156.4 1.51 0.97% 28.39%
244.81 2.39 0.98% 15.15%
32.66 -0.34 -1.03% 21.5%
13.25 -0.23 -1.7% 86.09%
180.16 -0.56 -0.3% 18.62%
73.49 0.15 0.2% 15.27%
125.98 1.43 1.14% 13.2%
99.33 0.42 0.42% 5.55%
72.83 0.12 0.16% 66.24%
70.82 -0.87 -1.21% 94.56%
97.31 1.7 1.77% 45.84%
67.21 -0.11 -0.16% -15.88%
119.02 0.71 0.6% 40.38%
167.14 0.69 0.41% 40.22%
18.01 -0.02 -0.11% 16.42%
24.38 -0.1 -0.4% -10.1%
33.17 0.73 2.25% -23.51%
54.58 0.51 0.94% 13.4%
111.1 1.26 1.14% 45.91%
29.28 -0.19 -0.64% 17.68%
50.08 0.32 0.65% 11.11%
90.29 0.39 0.43% 33.86%
44.68 0.49 1.1% 10.07%
73.07 -0.96 -1.29% 9.33%
34.02 -0.09 -0.26% 17.67%
28.55 -0.05 -0.17% 16.19%
210.05 1.37 0.65% 46.37%
71.45 0 0% 10.75%
31.39 0.41 1.32% 15.31%
94.56 0.81 0.86% 6.67%
54.63 0.14 0.25% 17.76%
58.15 -0.33 -0.56% 21.39%
59.94 -0.85 -1.39% 6.69%
24.7 0.73 3.04% -10.5%
18.74 -0.32 -1.67% 75.3%
111.74 -0.29 -0.25% 24.1%
47.72 0.33 0.69% 54.33%
53.16 -1.48 -2.7% 148.75%
125 -0.14 -0.11% 19.02%
47.17 -0.04 -0.08% 36.68%
65.83 -0.24 -0.36% 42.3%
88.33 0.92 1.05% 7.27%
38.02 0.07 0.18% -2.26%
15.73 -0.25 -1.56% 112.85%
46.46 2.52 5.73% -11.38%
80.13 0.67 0.84% 14.21%
20.17 0.25 1.25% 9.91%
41.12 -0.01 -0.02% 18.67%
40.95 0.01 0.02% 66.26%
25.75 0.24 0.94% -22.29%
7.54 0.01 0.13% 18.75%
22.45 -0.08 -0.35% 15.66%
21.38 0.46 2.19% -23.83%
68.92 -0.02 -0.02% 3.2%
94.03 0.28 0.29% 16.61%
97.78 0.73 0.75% 28.43%
87.95 -0.91 -1.02% 13.11%
62.83 0.13 0.2% 14.31%
80.16 0.02 0.02% 24.2%
27.02 0.18 0.67% 41.17%
31.57 0.41 1.31% 2.3%
48.88 -0.04 -0.08% -5.44%
91.73 1.5 1.66% 40.86%
56.71 0.73 1.3% 23.52%
84.72 0.69 0.82% 21.02%
56.56 -1.12 -1.94% 30.56%
71.17 0.17 0.23% -16.76%
53 0.74 1.42% 31.48%
42.6 -0.84 -1.93% -31.34%
91.57 0.81 0.89% 14.1%
24.56 0.03 0.12% 13.8%
37.3 0.01 0.02% -33.94%
28.41 0 0.01% 13.82%
35.27 -0.43 -1.2% 37.18%
47.9 0.38 0.79% 27.52%
48.48 -0.17 -0.34% 71.12%
47.43 0.28 0.59% 12.28%
42.99 2.08 5.08% -7.88%
47.26 -0.63 -1.31% 1.94%
79.21 0.56 0.71% -13.82%
55.18 0.05 0.09% 24.08%
34.95 -0.65 -1.82% -2.93%
171.36 0.33 0.19% 18.55%
71.2 -0.75 -1.04% 107.82%
35.35 -0.12 -0.35% 18.03%
83.32 0.95 1.15% -1.19%
31.42 -0.41 -1.28% 23.6%
36.79 -0.26 -0.7% 58.37%
19.83 0.19 0.96% -76.12%
81.44 0.94 1.16% 14.36%
168.03 -1.23 -0.72% 28.95%
144.42 0.31 0.21% 50.51%
62.79 0.34 0.54% 3.37%
80.76 -0.94 -1.15% 39.72%
75.46 0 0% 18.38%
14.18 0 0% 64.12%
77.55 -0.01 -0.01% 50.84%
13.1 -0.14 -1.05% 20.51%
41.53 -0.94 -2.21% 27.39%
11.93 0.18 1.53% 19.65%
83.87 0.6 0.72% 17.05%
53.38 -1.09 -2% -20.7%
67.53 -1.24 -1.8% 31.12%
124.15 3.25 2.68% 146.52%
36.9 -0.04 -0.1% 23.28%
24.01 0.24 1% 8.98%
32.3 -0.58 -1.76% 35.37%
69.1 -0.65 -0.93% 147.84%
36.74 -1.1 -2.9% 50.51%
55.09 -0.26 -0.46% 19.73%
41.02 0.67 1.66% -14.96%
21.73 0.13 0.6% 25.31%
80.25 -0.4 -0.49% 21.15%
46.09 0.13 0.28% 25.86%
27.64 -1.3 -4.49% 18.37%
73.97 0.08 0.11% 15.94%
44.5 -0.26 -0.59% 109.61%
82.93 -1.76 -2.07% -27.58%
20.05 0 0% -40.52%
58.13 0.14 0.24% 55.51%
49.43 0.27 0.54% 10.55%
56.03 -0.07 -0.12% 45.64%
98.76 -0.08 -0.08% 36.27%
25.69 -0.03 -0.11% 75.71%
55.04 -0.07 -0.12% 15.58%
111.44 0.34 0.3% 47.03%
47.72 0.94 2% 14.68%
46.83 0.24 0.51% -9.83%
31.15 -0.67 -2.1% -6.06%
7.35 -1 -11.97% 8.56%
9.28 0.21 2.37% -1.38%
47.96 -0.02 -0.04% 21.75%
28.15 -0.25 -0.88% 71.33%
15.38 -0.09 -0.58% 44.27%
19.23 -0.02 -0.12% 30.14%
45.22 0.62 1.39% 0.28%
3.37 -0.03 -0.88% -36.53%
105.6 -2.62 -2.42% 11.05%
15.78 -0.56 -3.42% 106.27%
37.76 0.62 1.66% 89.55%
26.87 0.59 2.24% 1.39%
13.17 -0.21 -1.56% -74.99%
5.66 -0.09 -1.56% 121.09%
36.7 0.3 0.82% 18.31%
31.28 -0.08 -0.25% 24.47%
37.89 0.69 1.85% -47.55%
13.75 -0.56 -3.91% 67.07%
37.15 -0.12 -0.32% 32.96%
75.87 0.88 1.17% 34.92%
17.46 0.42 2.46% 60.18%
14.07 0.26 1.88% -21.17%
14.05 -0.61 -4.16% 32.29%
19.98 -0.01 -0.05% 32.49%
26.28 0.72 2.81% -12.28%
28.18 0 0% 138.2%
4.05 0.03 0.74% 105.58%
16.91 -0.58 -3.31% -12.2%
21.99 1.2 5.77% -11.36%
10.17 -0.37 -3.51% 29.06%
19.26 -0.02 -0.1% 63.49%
6.97 -0.39 -5.29% -7.31%
19.19 -0.23 -1.18% -58.65%
9.1 0 0% -38.3%



SPX S&P 500 | Cena Akcji

Wartość Cena Zbiory Wykres Historyczny Zyski Dywidenda Wydajność - SPX S&P 500 Cena Akcji - 2/27/2017.