S&P 500

SPX

2415

Codzienna Zmiana:

0.68 (0.03%)

Roczne Zmień:

15.07%



Cena Dzień Rok
S&P VIX 9 -0.28 -0.28% -3.41%
Russell 2000 1382 -1.3 -0.09% 20.13%
Dow Jones 21077 -3.86 -0.02% 17.92%
S&P 500 2415 0.68 0.03% 15.07%
NASDAQ 100 5784 6.17 0.11% 28.18%
S&P MidCap 400 1727 -3.77 -0.22% 15.78%
Cena Dzień Rok
153.84 0.12 0.08% 53.21%
971.85 2.84 0.29% 34.25%
70 0.31 0.44% 34.9%
993.45 -0.55 -0.06% 38.98%
152.15 0.18 0.12% 27.34%
248640 712.1 0.29% 15.86%
126.9 -0.62 -0.49% 12.4%
81.52 -0.22 -0.28% -9.22%
85.52 0.18 0.21% 31.5%
52.5 -0.27 -0.52% 3.85%
27.48 -0.02 -0.07% -8.46%
78.08 -0.3 -0.38% 10.2%
23.33 0.07 0.34% 58.7%
38.1 -0.15 -0.39% -1.9%
87.27 0.44 0.51% 7.44%
94.76 -0.25 -0.26% 19.94%
104.78 -0.32 -0.3% 3.23%
32.17 -0.01 -0.03% -6.56%
45.41 0 -0.01% 1.61%
155.08 -1.39 -0.89% 15.68%
45.28 0.07 0.15% 13.34%
119.45 -0.01 -0.02% 20.64%
45.39 0.06 0.13% -9.5%
64.95 -0.07 -0.12% 15.18%
108.19 0.87 0.82% 8.39%
62.23 0.27 0.44% 34.95%
36.24 -0.04 -0.11% 15.08%
177.27 -0.6 -0.34% 33.3%
117.79 0.32 0.27% 15.59%
31.43 0 0% 8.75%
152.32 -0.91 -0.6% -0.07%
74.18 -0.03 -0.04% 15.9%
121.72 -0.2 -0.16% 26.29%
149.87 0.08 0.05% 21.06%
200.5 0.96 0.48% 18.7%
84.72 -0.9 -1.05% 4.36%
186.77 -0.3 -0.16% 44.53%
155.11 -0.3 -0.19% -0.27%
65.96 -0.41 -0.63% 6.55%
133.16 -0.7 -0.52% 17.28%
121.8 -0.49 -0.4% 21.3%
70.13 0.75 1.09% -9.95%
40.64 0.24 0.61% -34.72%
240.92 0 0% 57.42%
66.84 0.04 0.07% 32.59%
63.34 0.38 0.6% 14.55%
105.93 -0.04 -0.04% 3.39%
1861.88 1.13 0.06% 46.7%
116.61 -0.18 -0.15% 10.41%
110.48 0.81 0.74% 34.17%
53.99 -0.52 -0.95% -23.66%
223.92 1.49 0.67% 40.63%
52.68 0.31 0.59% -5.65%
81.13 0.36 0.45% 5.66%
51.51 -0.25 -0.49% 20.71%
77.95 -0.4 -0.51% 3.21%
64.53 -0.02 -0.04% -24.31%
57.72 -0.75 -1.28% 3.55%
283.41 1.3 0.46% 17.33%
76.53 0.51 0.68% -21.06%
80.85 0.01 0.02% 33.06%
42.9 0.26 0.61% 56.45%
122.86 -0.22 -0.18% 3.75%
177.92 3.09 1.77% 18.83%
98.8 -0.57 -0.57% 33.38%
141.17 2.89 2.09% 209.24%
60.98 0.33 0.54% 17.29%
46.5 -0.04 -0.09% 4.84%
80.92 -0.34 -0.42% 0.94%
141.79 -1.04 -0.73% 42.7%
77.48 0.01 0.01% 18.77%
162.17 -0.97 -0.59% 57.73%
173.3 0.4 0.23% 14.61%
77.74 0.32 0.42% 16.09%
75.23 -0.11 -0.15% 6.72%
63.78 0.66 1.05% 10.44%
142.39 -0.36 -0.25% 12.67%
44.79 0.82 1.88% 15.17%
406.04 -0.27 -0.07% 11.82%
140.69 -0.14 -0.1% 17.41%
90.85 -0.48 -0.53% 8.99%
105.38 0.38 0.36% 46.19%
202.37 1.24 0.62% 41.68%
121.57 0.11 0.09% 35.84%
85.11 -0.1 -0.12% 9.17%
84.43 -0.14 -0.17% 12.29%
51.18 -0.02 -0.04% 13.53%
45.24 0.18 0.41% 1.14%
130.87 -0.08 -0.06% 24.28%
251.46 -1.47 -0.58% -10.82%
141.4 0.41 0.29% 26.72%
39.45 0.03 0.08% 30.84%
194.34 -0.53 -0.27% 18.93%
145.99 0.68 0.47% 29.11%
116.69 0.15 0.13% 6.44%
81.1 0.08 0.1% 13.31%
27.01 -0.31 -1.15% -6.08%
91.19 0.21 0.23% 10.8%
53.93 0.17 0.32% 109.19%
47.47 0.08 0.17% 12.94%
32.98 0.39 1.2% 5.4%
50.46 -0.09 -0.19% 2.51%
75.58 0.25 0.33% -0.44%
157.14 -3.57 -2.22% -20.28%
45.27 0.24 0.54% 90.77%
140.41 -0.15 -0.11% 33.39%
50.58 0 -0.02% 37.48%
182.85 1.4 0.77% 41.13%
454.15 -1.48 -0.32% 15.44%
67.48 -0.14 -0.2% 0.55%
61.16 0.43 0.72% -19.64%
63.28 0.51 0.81% 32.96%
101.27 0.1 0.1% 15.47%
129.38 -0.01 -0.01% 1.14%
105.15 -0.91 -0.86% 34%
256.75 0.29 0.11% 20%
10.88 0.02 0.22% -19.16%
19.24 -0.18 -0.95% 7.36%
106.84 0.31 0.29% 62.96%
160.96 -0.99 -0.61% 24.9%
157.89 0.59 0.37% 22.17%
66.76 -0.12 -0.18% 7.29%
77.62 0.24 0.32% -3.02%
118.16 0 0% 24.58%
45.86 0.63 1.39% 7.55%
186.03 -0.82 -0.44% 11.26%
76.52 0.03 0.04% 16.69%
42.04 -0.08 -0.19% 5.77%
60.53 -0.47 -0.77% 44.84%
122.46 0.01 0.01% 52.56%
79.89 0.32 0.41% 10.1%
131.38 1.08 0.83% 11.15%
34.84 -0.39 -1.11% 44.44%
58.71 -0.59 -0.99% 12.86%
131.92 -0.07 -0.05% 19.3%
216.36 -0.69 -0.32% -14.86%
27.28 0.01 0.06% 20.92%
50.7 0.27 0.55% 18.56%
102.51 -0.24 -0.24% 12.88%
161.74 -0.56 -0.35% -9.92%
180.74 0.78 0.44% 14.42%
60.47 0 0.01% 12.81%
138.25 -0.12 -0.09% 29.41%
122.34 2.6 2.17% 45.93%
910.38 2.95 0.33% 42.87%
77.62 0.31 0.4% 26.17%
70.86 0.02 0.03% 10.15%
231.94 -0.09 -0.04% 33.1%
123.59 -0.15 -0.12% 8.79%
93.77 0.3 0.32% 2.54%
42.6 -0.06 -0.14% 17.9%
130.2 -0.18 -0.14% 21.7%
67.62 0.27 0.41% 13.85%
57.09 0.26 0.47% -9.19%
112.05 -1.79 -1.57% 49.24%
35.9 -0.17 -0.47% 5.06%
80.73 0.06 0.07% -0.78%
58.58 -0.58 -0.98% 34.88%
71.85 0.26 0.36% 17.57%
18.5 0.12 0.65% 41.87%
86.48 0.25 0.29% 28.09%
82.07 -0.06 -0.08% 30.53%
143.79 -0.37 -0.26% 8.71%
82.72 -0.42 -0.51% 7.15%
334.76 0.47 0.14% 16.06%
62.64 0.05 0.09% 32.34%
29.55 0.15 0.51% 147.69%
54.38 0.17 0.31% -21.08%
54.42 0.13 0.24% 11.42%
74.84 0.14 0.19% 8.18%
119.41 0.77 0.65% 33.94%
55.53 -0.36 -0.64% 17.87%
50.81 0.01 0.03% -66.12%
170.26 1.65 0.98% 4.9%
114.57 -0.08 -0.07% 9.35%
40.68 -0.32 -0.78% 41.39%
51.75 -0.32 -0.61% -1.01%
107.06 0.08 0.07% -0.59%
62.26 -0.87 -1.39% 15.1%
85.35 -0.07 -0.08% 15.29%
52.73 0.28 0.53% 52.61%
78.14 -0.09 -0.12% 32.08%
29.37 0.14 0.5% -17.47%
440.98 -4.1 -0.92% 21.45%
29.37 -0.22 -0.76% 45.9%
39.89 -0.04 -0.11% 3.47%
123.96 -0.57 -0.46% 18.89%
156.35 0.58 0.37% 37.75%
191.1 -1.13 -0.59% 6.2%
72.37 -0.77 -1.05% 4.99%
80.06 0.05 0.06% 13.01%
72.19 0.05 0.07% 21.76%
53.09 -0.16 -0.31% 11.25%
60.38 0 0% 15.89%
82.61 0.29 0.35% 41.72%
72.47 -0.18 -0.25% -3.79%
48.72 0.71 1.48% 54.61%
113.13 -0.76 -0.67% 94.68%
160.61 -0.75 -0.46% 35.57%
82.06 -0.05 -0.06% 12.82%
63.43 0.42 0.67% 17.72%
154.81 0.87 0.57% 91.07%
116.07 0.83 0.72% 25.95%
32.99 -0.15 -0.46% 5.56%
42.29 0.02 0.05% 27.18%
42.36 -0.26 -0.62% -1.64%
114.32 0.08 0.07% 14.97%
47.34 0.06 0.14% 15.77%
65.01 -0.08 -0.12% -0.92%
41.7 0 0% 12.61%
110.73 0.5 0.45% 46.74%
87.45 0.79 0.91% 30.21%
55.55 0.76 1.39% 21.9%
73.1 -0.37 -0.5% -5.42%
52.32 0.17 0.33% 25.04%
66.33 -0.93 -1.39% 0.51%
59.84 0.68 1.16% 6.49%
89.26 -0.04 -0.04% 34.67%
74.78 0.17 0.23% 28.95%
226.85 0 0% 32.11%
247.55 3.61 1.48% -6.27%
308.2 -0.44 -0.14% 40.35%
44.45 -0.12 -0.28% 0.42%
116.86 0.33 0.28% 19.78%
29.71 -0.16 -0.54% 42.76%
53.83 0.61 1.16% -13.27%
62.56 -0.15 -0.24% 13.79%
97.89 -0.69 -0.7% -33.93%
143.97 -1.57 -1.08% 28.79%
63.14 0.3 0.48% 30.96%
65.09 0.02 0.03% 18.38%
59.6 -0.06 -0.1% 11.58%
59.29 0.19 0.32% 9.85%
39.91 0.07 0.18% -6.83%
159.23 0.16 0.1% 40.11%
136.61 0.33 0.24% 20.23%
58.22 0.14 0.24% -10.62%
89.4 0.15 0.17% 101.44%
95.82 1.18 1.25% -3.56%
51.77 0.18 0.35% 6.88%
159.29 -0.1 -0.06% 36.41%
88.74 0.45 0.51% 20.29%
22.67 -1.01 -4.29% -14.47%
91.1 -0.06 -0.07% 23.62%
72.22 -0.28 -0.39% -17.94%
41.33 0.13 0.33% 13.06%
62.55 0.02 0.03% 4.82%
105.92 -0.21 -0.2% 60.07%
83.39 -0.16 -0.2% 1.46%
108.82 -0.23 -0.21% 21.28%
29.65 -0.28 -0.94% 72.48%
61.34 -0.52 -0.84% 11.93%
122.62 -0.03 -0.02% 22.41%
17.94 -0.21 -1.16% 40.7%
59.49 0.16 0.27% 30.71%
35.84 0.1 0.29% -0.16%
121.21 -0.77 -0.63% -2.87%
49.1 -0.62 -1.25% 9.03%
59.44 -1.93 -3.16% 86.04%
58.07 -0.34 -0.58% 19.7%
78.19 -0.63 -0.8% -11.38%
48.08 0.39 0.82% -17.14%
24.28 -0.19 -0.78% 30.53%
58.95 0.14 0.24% -3.77%
34.16 0.7 2.11% 5.26%
62.94 0.28 0.45% 42.91%
611.85 4.77 0.79% -20.26%
33.15 0 0% -5.01%
92.33 -0.6 -0.65% -2.52%
135.02 -0.16 -0.12% 4.23%
235.39 -1.55 -0.65% 20.09%
14.15 -0.13 -0.91% 45.42%
39.01 0.18 0.48% 10.29%
69.74 0.07 0.11% -9.02%
11.67 -0.02 -0.21% 2.91%
255.85 -0.44 -0.17% 12.75%
65.81 0.36 0.56% 39.63%
81.69 -0.15 -0.18% 61.25%
125.61 -2.19 -1.71% 5.32%
89.25 0.05 0.07% 7.76%
136.12 -1.04 -0.76% 8.83%
104.54 -0.3 -0.29% 45.35%
88.49 -0.35 -0.4% 16.09%
46.86 0.09 0.2% 15.78%
65 -0.27 -0.41% 46.95%
48.1 0.32 0.67% -20.41%
128.28 0.17 0.13% -0.91%
65 -0.57 -0.87% 43.58%
107.88 -0.27 -0.25% 39.66%
182.75 -0.59 -0.32% 5.8%
62.97 -0.14 -0.23% 2.02%
31.1 -0.46 -1.47% 4.53%
50.6 0.36 0.73% -23.85%
140.19 -1.59 -1.12% 10.11%
227.06 -2.62 -1.14% 18.44%
178.1 -0.52 -0.29% 30.27%
55.17 0.02 0.05% -7.89%
60.99 -0.1 -0.16% 27.59%
243.36 -2.31 -0.94% 14.76%
12.88 0 0.04% 23.13%
107.55 0.52 0.49% 21.08%
77.74 -0.19 -0.26% 2.85%
93.56 2.2 2.41% -2.86%
35.01 0.1 0.3% -17.68%
480.23 -1.28 -0.27% 6.23%
38.47 0.09 0.23% -27.89%
110.23 -0.92 -0.83% 38.2%
24.92 -0.01 -0.04% -6.42%
56.11 0.02 0.04% 17.31%
81.81 -0.49 -0.6% 17.88%
18.04 -0.06 -0.36% 18.99%
179.22 -1.18 -0.65% 4.07%
47.36 -0.06 -0.13% 14.31%
31.86 -0.04 -0.14% -0.49%
125.33 -0.18 -0.14% 33.4%
104.16 -0.02 -0.02% 6.8%
104.09 -0.06 -0.06% 19.98%
64.6 -1.73 -2.62% -16.04%
47.99 -0.19 -0.39% 25.46%
166.71 -1.23 -0.74% 20.98%
46.2 0.1 0.22% 17.46%
82.26 -0.8 -0.96% 21.73%
82.3 -0.13 -0.16% 23.4%
125.48 1.07 0.86% 32.61%
29.54 -0.18 -0.61% -17.11%
42.44 -0.67 -1.57% 96.93%
64.73 0.02 0.03% 21.23%
31.24 0.58 1.89% 8.5%
43.29 0 0% -5.97%
32.87 0.21 0.64% 0.89%
33.2 -0.01 -0.05% 8.53%
28.9 0 0% -10.66%
28.32 0.13 0.48% 26.71%
69.46 0.38 0.56% 48.99%
51.5 -0.21 -0.41% 13.28%
66 -0.54 -0.81% 8.48%
36.93 -0.2 -0.55% 14.08%
40.29 -0.66 -1.62% 61.8%
79.82 0.14 0.18% 8.34%
34.41 0.01 0.03% 17.08%
43.32 -0.05 -0.12% 26.59%
70 -0.47 -0.67% 1.98%
13.53 0.03 0.26% 2.73%
116.03 -1.34 -1.14% -13.7%
35.16 -0.17 -0.48% 8.21%
67.67 -0.55 -0.81% 4.07%
29.37 -0.04 -0.14% 27.75%
88.02 -0.11 -0.12% 30.82%
138.51 -0.09 -0.06% 7.43%
59.65 0 -0.01% 11.2%
51.71 0 0% 21.47%
99.63 0.54 0.55% 49.54%
23.04 0.18 0.81% -2.74%
85.96 0.15 0.17% 37.42%
111.25 0.25 0.23% -6.14%
174.2 -2.26 -1.28% -23.43%
45.04 -0.35 -0.77% 23.87%
96.04 2.94 3.16% 2.8%
101.67 -0.96 -0.94% 1.29%
70.4 -1.09 -1.52% -27.12%
75.42 0.09 0.12% 57.61%
24.69 -0.01 -0.06% 5.1%
25.74 0.14 0.57% -4.87%
52.5 0.41 0.79% 26.65%
25.16 0.17 0.68% -3.11%
56.68 0.37 0.66% -22.48%
83.43 -0.72 -0.86% 7.87%
87.41 -0.17 -0.19% 19.95%
67.93 0.03 0.04% -2.13%
35.02 -0.17 -0.48% 27.95%
53.04 -0.25 -0.47% 8.44%
67.07 -0.9 -1.32% -10.53%
110.57 -0.92 -0.83% 62.12%
90.11 -0.56 -0.62% 6.33%
160.23 0 0% -1.51%
52.49 0.62 1.21% 15.56%
51.48 -0.63 -1.22% 15.06%
35.05 -0.02 -0.06% -4.8%
19.1 -0.21 -1.13% -0.88%
97.72 0 0% 34.73%
75.31 -0.33 -0.44% 24.66%
22.42 0.37 1.68% 24.14%
41.11 0.64 1.58% 23.26%
44.57 0.32 0.72% -4.23%
154 0.06 0.04% -9.57%
66.53 -0.71 -1.06% 6.15%
58.69 -1.48 -2.46% -22.96%
105.47 -1.38 -1.29% 12.52%
127.11 -0.54 -0.42% 16.6%
25.54 0.01 0.04% 6.23%
40.56 -0.33 -0.81% 45.63%
47.41 -0.66 -1.37% -12.17%
32.48 0.46 1.44% 18.62%
23.17 0.27 1.18% -11.32%
18.15 0.14 0.81% -47.65%
111.5 0 0% 36.96%
20.67 0.37 1.85% -24.17%
11.79 0.01 0.13% 8.26%
93.48 0.19 0.2% 1.41%
13.33 0.11 0.83% 12.39%
17.98 -0.37 -2.02% -35.8%
22.44 0.27 1.22% -29.03%
79.29 -0.15 -0.19% 17.06%
84.02 0.19 0.23% 12.97%
24.65 -0.07 -0.3% 37.78%
42.35 0.51 1.23% 12.45%
22.86 -0.04 -0.17% 21.2%
55.02 0.63 1.17% -42.53%
23.49 0.12 0.51% -25.59%
40.68 -0.06 -0.15% -43.35%
52.07 -0.05 -0.1% 5.42%
6.95 -0.04 -0.64% 9.8%
82.51 -0.86 -1.03% -16.09%
62.86 0.05 0.08% 14.35%
38.75 -0.12 -0.31% 8.94%
43.21 0.02 0.05% 1.33%
29.15 -0.23 -0.8% 9.01%
33.06 0.45 1.38% -18.97%
28.11 0 0% -2.93%
36.58 -0.08 -0.22% -12.52%
52.63 0.03 0.06% 5.21%
45.05 -0.27 -0.6% -14.35%
48 0.15 0.31% -0.86%
33.22 0.15 0.45% 16.43%
24.27 0.47 2% -41.67%
8.98 -0.08 -0.88% 4.54%
45.69 -0.43 -0.94% 12.62%
53.92 0.12 0.23% -11.05%
25.97 -0.08 -0.31% 25.39%
38.99 -0.83 -2.08% -41.43%
66.14 -0.39 -0.59% -29.52%
99.02 -1.44 -1.43% 14.34%
34.83 0.07 0.2% -20.8%
16.85 0 0% 7.66%
16.46 0.02 0.12% 5.17%
36.83 -0.07 -0.19% 20.2%
25.91 -0.07 -0.26% -11.81%
31.16 0.13 0.42% 32.2%
43.37 2.3 5.6% -29.45%
14.46 0.05 0.38% 8.31%
44.11 -0.55 -1.23% -8.46%
5.26 0.08 1.54% 24.34%
37.3 -0.15 -0.4% 10.51%
39.08 0.2 0.51% -20.82%
37.04 -0.93 -2.46% -25.51%
104.87 -1.99 -1.86% -16.13%
28.76 -0.1 -0.36% 3.78%
22.51 0.04 0.2% 21.8%
9.64 -0.01 -0.1% -2.72%
15.55 -0.41 -2.6% 3.52%
65.68 -1.19 -1.78% -5.08%
6.65 -0.02 -0.3% -49.35%
13.24 0.35 2.72% -12.95%
28.3 0.01 0.05% 89.71%
14.89 -0.1 -0.67% -18.94%
10.61 0.17 1.63% -42.58%
21.68 -1.9 -8.06% -27.68%
19.05 0.22 1.2% -33.41%
6.76 -0.03 -0.44% -28.31%
3.56 -0.02 -0.56% -0.28%
15.89 -0.2 -1.27% 30.78%
17.32 -0.27 -1.53% -39.07%
12.14 -0.13 -1.1% -52.01%
1.33 -0.03 -2.56% -74.22%
4.09 -0.12 -2.97% -51.3%
7.75 0.31 4.17% -49.93%
11.13 -0.67 -5.68% -59.61%



SPX S&P 500 | Cena Akcji

Wartość Cena Zbiory Wykres Historyczny Zyski Dywidenda Wydajność - SPX S&P 500 Cena Akcji - 5/26/2017.