S&P 500

SPX

2918

تغییر روزانه:

-3.81 -0.13%

تغییر سالانه:

16.40%


قیمت روز سال
222.22 1.19 0.54% 45.01%
1,974.44 68.13 3.57% 110.23%
114.33 -0.47 -0.41% 55.95%
1,184.05 10.54 0.90% 27.96%
327,300.00 -170.00 -0.05% 20.01%
164.78 -0.76 -0.46% 0.27%
116.41 -0.37 -0.32% 24.26%
138.57 -1.92 -1.36% 5.86%
86.41 -0.22 -0.26% 6.86%
149.44 0.25 0.16% 45.14%
30.83 0.11 0.34% 24.31%
95.01 0.04 0.04% 19.63%
54.37 -0.18 -0.34% 1.05%
263.45 -4.03 -1.51% 36.75%
43.78 -0.18 -0.41% 24.20%
207.18 -0.93 -0.45% 28.54%
222.11 0.63 0.28% 60.59%
123.28 0.64 0.52% 4.98%
52.93 -0.64 -1.19% 6.90%
48.46 0.06 0.12% 43.48%
45.90 -1.02 -2.17% 22.65%
367.23 -0.76 -0.21% 44.75%
83.10 -1.25 -1.48% -10.34%
45.67 -0.39 -0.84% 0.15%
51.72 0.48 0.94% 7.91%
70.66 -0.19 -0.27% 9.10%
73.50 -0.34 -0.45% 3.67%
268.10 2.54 0.95% 56.13%
35.40 0.30 0.84% -6.40%
113.82 1.07 0.94% 15.36%
369.07 -0.76 -0.21% 105.64%
111.98 -1.31 -1.16% 0.16%
93.77 0.30 0.32% 9.87%
148.89 -1.11 -0.74% 1.56%
84.88 0.58 0.68% 57.79%
267.73 3.43 1.30% 84.10%
98.98 0.08 0.08% 26.30%
206.41 1.26 0.61% 11.17%
79.92 -3.82 -4.56% -28.76%
210.55 -3.14 -1.47% -0.28%
165.60 0.03 0.02% 18.13%
166.37 2.85 1.74% 8.48%
163.33 0.07 0.04% 41.49%
72.20 0.79 1.10% 36.64%
60.72 -0.36 -0.59% -5.88%
158.88 0.11 0.07% 72.12%
172.82 0.23 0.13% 26.29%
105.70 -0.09 -0.09% 25.52%
139.64 -0.67 -0.48% 21.59%
11.27 -0.46 -3.92% -54.86%
72.64 -0.93 -1.26% 42.06%
116.32 -1.02 -0.87% -2.24%
232.76 -0.72 -0.31% 41.84%
107.56 -2.18 -1.99% 22.62%
61.83 -0.44 -0.70% -1.79%
246.64 -2.30 -0.92% 3.95%
343.52 5.74 1.70% 10.93%
243.19 1.09 0.45% 29.54%
109.85 0.02 0.02% 23.81%
74.98 -0.65 -0.85% -10.46%
115.19 -0.59 -0.51% 45.28%
154.17 0.16 0.10% 23.79%
54.26 -0.20 -0.37% 1.20%
232.30 -0.56 -0.24% 1.08%
62.53 0.93 1.51% -9.14%
78.12 1.04 1.34% 57.31%
48.28 -0.28 -0.58% 1.73%
45.22 0.23 0.50% 67.74%
166.85 -1.89 -1.12% 12.95%
77.63 -1.18 -1.50% -4.90%
479.00 -8.49 -1.74% 10.36%
108.03 0.24 0.22% 26.44%
56.87 -0.50 -0.87% 3.19%
270.27 -2.97 -1.09% 46.71%
72.46 0.63 0.88% -8.36%
262.16 -0.23 -0.09% 34.97%
125.69 1.68 1.35% 29.71%
51.63 0.06 0.11% 20.55%
341.67 -5.34 -1.54% 7.69%
110.37 0.61 0.55% 49.53%
239.20 -4.24 -1.74% 8.80%
201.54 -1.99 -0.98% 31.37%
140.89 -2.83 -1.97% 6.32%
145.68 -1.21 -0.82% 6.83%
175.70 1.58 0.91% 24.48%
148.83 -1.09 -0.73% 37.41%
43.25 -0.39 -0.89% 6.37%
73.35 0.03 0.04% 36.90%
573.89 11.53 2.05% -43.55%
135.40 -2.52 -1.83% -4.31%
87.51 -0.08 -0.09% -39.10%
81.33 0.57 0.70% 26.24%
203.54 0.74 0.36% -0.84%
67.14 -0.78 -1.15% -8.50%
173.62 -0.66 -0.38% 30.48%
221.73 2.64 1.21% 53.16%
78.82 -0.84 -1.05% -7.06%
177.04 0.33 0.19% 8.23%
205.33 3.07 1.52% 11.18%
314.46 9.09 2.98% 10.44%
94.00 -0.73 -0.77% 49.08%
114.89 1.38 1.21% 25.80%
38.61 0.76 2.01% 34.60%
142.06 -1.61 -1.12% 31.56%
52.31 -0.31 -0.58% 0.41%
182.44 -0.03 -0.02% 39.27%
116.81 3.87 3.43% 55.81%
33.58 -1.17 -3.35% -16.65%
77.23 -0.22 -0.28% 22.45%
201.55 -1.69 -0.83% 9.75%
151.31 -0.31 -0.20% 22.79%
54.41 -0.26 -0.47% -10.04%
69.59 -0.51 -0.73% -11.01%
109.69 -1.23 -1.11% 10.25%
87.31 0.02 0.02% 49.00%
47.92 -0.50 -1.03% -6.87%
97.51 -0.09 -0.09% 17.81%
333.84 -6.78 -1.99% 39.55%
134.50 0.15 0.11% 73.28%
157.31 -0.69 -0.44% 20.81%
162.99 -1.01 -0.62% 17.75%
42.72 -0.50 -1.16% -12.45%
182.50 0.17 0.09% 22.89%
76.38 -1.30 -1.67% 14.02%
129.16 -1.76 -1.34% 19.47%
461.78 -7.41 -1.58% 31.05%
76.76 -0.48 -0.62% 7.15%
66.62 0.29 0.44% 2.02%
90.85 1.34 1.50% 43.42%
42.59 -0.66 -1.51% 14.57%
66.39 0.09 0.13% 4.34%
84.30 -1.07 -1.25% 0.92%
104.76 0.38 0.36% 5.01%
102.50 -0.79 -0.76% -3.26%
389.97 -0.19 -0.05% -10.34%
77.46 -0.31 -0.40% 23.90%
214.48 -1.58 -0.73% 6.98%
112.51 -1.45 -1.27% -4.39%
17.89 0 0% -8.33%
71.20 0.83 1.17% 48.80%
57.10 -0.31 -0.54% 17.73%
25.57 -0.27 -1.05% 28.60%
90.40 -0.11 -0.12% 14.98%
50.32 -0.37 -0.73% 11.36%
38.58 -0.48 -1.22% -15.97%
9.50 -0.03 -0.36% -20.39%
85.03 -0.72 -0.83% 53.30%
73.05 0.07 0.10% 34.85%
87.16 -0.34 -0.39% 13.03%
155.80 0.68 0.44% 6.54%
168.84 -1.01 -0.59% 11.87%
97.58 0.22 0.22% 52.95%
202.39 0.25 0.12% -5.50%
91.02 -1.08 -1.17% 44.77%
61.66 -0.40 -0.64% 10.68%
47.70 0.01 0.01% -42.91%
109.80 -0.28 -0.25% 18.51%
69.76 -1.30 -1.82% -1.93%
131.32 -1.46 -1.10% 7.13%
99.80 -0.54 -0.54% 10.02%
35.79 -0.46 -1.27% -12.58%
116.18 0.89 0.77% 1.98%
172.91 -0.28 -0.16% 24.97%
41.36 0.27 0.66% -7.36%
27.26 -0.27 -0.97% -9.85%
92.54 -2.46 -2.58% 10.27%
32.73 -0.96 -2.84% -13.55%
66.82 0.84 1.27% 33.91%
57.92 -0.46 -0.79% 4.92%
155.37 2.54 1.66% 40.72%
86.80 -0.77 -0.87% -7.60%
81.67 0.31 0.38% -35.93%
112.54 -1.08 -0.95% -3.18%
298.06 -8.66 -2.82% 22.27%
89.42 -1.15 -1.27% 8.97%
168.37 2.92 1.76% 52.23%
177.41 2.73 1.56% 20.22%
108.31 1.02 0.95% 36.60%
94.04 -0.65 -0.69% 15.28%
35.52 -0.16 -0.43% 19.13%
68.46 -0.64 -0.93% 23.97%
43.79 -0.21 -0.48% -15.74%
49.65 0.04 0.07% 14.09%
89.89 0.49 0.54% 22.51%
344.02 1.00 0.29% 61.57%
111.54 -1.27 -1.13% 2.62%
51.22 -0.85 -1.63% 10.15%
135.60 1.24 0.92% 23.22%
129.35 -1.82 -1.39% 10.18%
73.64 -0.94 -1.25% 22.82%
131.72 -1.12 -0.84% -14.94%
78.59 -0.21 -0.27% 25.40%
110.32 -0.93 -0.84% 27.33%
129.01 0.39 0.30% -7.68%
66.23 0.09 0.14% 0.30%
72.09 -0.25 -0.35% 13.65%
32.98 0.12 0.37% -2.17%
181.15 -1.20 -0.66% 1.18%
102.87 0.26 0.25% 15.91%
21.06 -1.84 -8.03% 8.84%
188.27 -1.60 -0.84% 8.31%
75.71 -0.91 -1.19% -7.48%
73.22 -0.53 -0.72% 10.25%
46.61 -0.86 -1.81% -2.31%
69.20 -1.19 -1.69% -3.79%
45.84 -0.48 -1.03% -33.60%
168.53 -2.58 -1.51% 8.39%
151.31 -2.24 -1.46% -10.71%
191.59 -1.67 -0.86% 8.29%
50.18 0.56 1.13% -6.95%
104.68 -0.72 -0.68% 16.47%
148.19 -0.95 -0.64% -11.70%
60.52 -0.73 -1.19% -8.09%
149.15 -5.14 -3.33% -0.02%
29.27 -0.35 -1.17% 44.94%
140.74 0.29 0.21% 8.20%
212.95 1.93 0.91% 55.78%
66.98 -0.71 -1.04% -15.39%
86.19 -0.22 -0.25% 96.87%
70.39 0.45 0.64% 9.78%
51.08 -1.28 -2.44% -8.59%
45.42 -0.07 -0.14% 11.47%
102.30 0.04 0.04% -4.55%
39.59 -0.48 -1.19% 24.85%
65.77 -0.89 -1.34% 2.86%
77.83 -1.55 -1.95% 42.47%
63.93 0.13 0.20% -8.54%
28.75 -0.91 -3.07% -25.81%
19.26 -0.16 -0.80% 30.90%
54.32 -0.36 -0.66% -17.90%
20.55 -0.29 -1.39% 12.02%
71.64 -0.40 -0.56% 54.70%
129.93 0.97 0.75% 56.54%
148.03 -0.62 -0.41% 2.56%
107.51 -1.57 -1.44% -1.82%
85.14 -0.39 -0.45% 0.32%
773.02 5.35 0.70% 31.78%
64.66 0.99 1.55% 19.55%
160.50 1.57 0.99% 53.93%
354.97 2.07 0.59% 96.17%
14.48 -0.06 -0.41% 3.47%
41.40 0 0% 12.16%
78.24 -0.51 -0.64% 12.55%
164.81 2.54 1.57% 25.28%
130.77 -1.46 -1.10% -8.81%
149.64 -1.01 -0.67% 13.98%
37.62 -0.58 -1.51% 20.85%
28.99 -0.19 -0.65% 5.80%
78.77 -3.67 -4.45% -10.23%
80.06 -1.35 -1.65% 22.42%
89.53 -0.06 -0.07% 9.18%
40.79 -1.19 -2.84% -14.25%
44.07 -0.02 -0.05% 32.77%
36.39 -0.50 -1.36% 18.02%
14.47 0.25 1.76% -66.02%
98.77 1.01 1.03% 50.22%
22.50 0.17 0.76% 67.79%
50.17 -0.41 -0.80% -8.62%
72.32 0.96 1.35% 36.11%
47.80 0.27 0.57% 3.98%
170.54 0.94 0.55% 13.09%
129.30 -0.37 -0.29% 32.93%
15.67 -0.09 -0.54% 16.51%
43.45 0.35 0.81% 19.66%
56.45 0.29 0.52% -3.22%
58.02 0.28 0.48% 28.21%
59.71 -0.25 -0.42% -30.80%
53.32 -0.99 -1.82% -21.39%
31.62 -0.70 -2.17% -27.28%
48.88 -0.13 -0.27% -4.49%
212.35 3.08 1.47% 12.37%
42.99 1.00 2.38% 14.89%
131.75 -0.12 -0.09% 24.19%
58.28 -0.50 -0.85% -8.02%
243.14 2.37 0.98% -4.56%
50.74 -1.02 -1.97% 5.98%
102.35 -2.01 -1.93% 3.21%
31.26 0.06 0.18% -17.72%
63.01 -1.19 -1.85% 6.58%
93.44 -0.51 -0.54% 26.66%
21.17 0.29 1.39% 14.40%
70.26 -0.18 -0.26% -6.49%
28.91 -0.26 -0.89% 42.42%
91.77 -0.38 -0.41% -7.63%
126.30 -0.27 -0.21% 40.87%
111.06 1.40 1.28% 47.02%
44.21 -0.37 -0.83% 7.90%
31.55 -0.39 -1.21% 48.19%
80.19 -1.49 -1.82% 3.56%
87.65 -2.27 -2.52% 14.79%
98.76 -0.72 -0.72% 4.90%
196.20 -0.52 -0.26% 9.61%
113.08 0.95 0.85% 45.63%
36.21 -0.91 -2.44% 8.53%
107.61 -0.07 -0.07% 14.13%
80.16 -0.05 -0.06% 26.55%
133.81 0.81 0.61% -7.39%
68.65 -0.27 -0.39% -5.92%
112.86 -1.06 -0.93% -2.61%
31.17 0.24 0.78% 11.76%
48.35 -0.94 -1.91% 3.01%
73.49 0.01 0.01% -4.63%
54.33 -0.09 -0.17% 29.63%
168.67 0.47 0.28% 25.90%
181.37 -1.63 -0.89% -26.18%
48.51 -0.85 -1.71% 47.58%
75.89 -0.04 -0.05% 3.15%
61.88 -1.19 -1.89% -24.88%
96.19 -0.24 -0.25% 28.41%
465.63 4.81 1.04% 45.99%
32.66 1.17 3.70% 22.01%
74.41 -0.22 -0.29% 60.82%
98.73 -0.19 -0.19% 13.72%
69.57 -0.12 -0.17% 29.58%
105.56 -0.66 -0.62% 8.31%
88.81 0.44 0.50% -3.28%
72.19 0.01 0.01% 22.44%
108.38 -0.19 -0.18% 2.18%
84.34 0.66 0.78% 4.68%
77.25 -0.20 -0.26% 1.42%
72.77 -0.12 -0.17% 52.19%
25.91 0.20 0.78% -7.58%
27.67 -0.31 -1.09% -6.65%
39.06 -0.76 -1.91% -16.33%
21.20 0.33 1.56% -35.26%
32.44 0.08 0.23% 17.62%
46.93 -0.86 -1.80% -27.74%
54.26 1.47 2.78% 55.61%
32.61 0.63 1.95% 52.42%
189.32 -1.44 -0.75% -3.75%
114.81 -1.01 -0.87% 6.79%
37.55 -0.99 -2.57% -2.24%
196.80 1.92 0.99% 65.75%
69.94 0.18 0.26% 19.64%
89.62 -0.18 -0.19% 4.61%
125.96 -1.07 -0.84% 15.52%
59.75 -0.27 -0.45% 25.76%
137.04 -2.89 -2.06% -4.71%
27.96 0.29 1.03% -4.56%
68.01 1.30 1.95% 44.61%
90.27 0.30 0.33% 43.63%
34.39 -0.39 -1.13% 57.30%
77.40 0.11 0.14% 32.78%
35.80 -0.30 -0.83% 48.36%
134.60 -2.00 -1.46% 51.66%
140.06 -0.60 -0.43% 10.61%
183.96 -5.07 -2.68% 22.94%
96.26 -0.06 -0.06% 41.14%
72.27 -0.16 -0.22% -14.77%
34.71 -0.52 -1.48% -11.88%
112.61 0.04 0.04% 8.80%
20.57 0.05 0.22% -50.15%
52.10 0.26 0.50% 13.64%
22.97 -0.71 -3.00% -32.62%
27.20 0.05 0.18% -33.84%
87.58 -0.57 -0.64% 11.02%
23.23 0.02 0.06% -13.50%
29.80 0.12 0.40% 7.04%
24.87 -0.26 -1.03% -4.55%
43.45 -1.06 -2.38% -14.50%
71.59 1.29 1.84% 45.55%
13.71 -0.28 -1.97% 22.69%
97.63 -0.02 -0.02% -5.32%
94.55 0.69 0.74% -16.50%
61.77 0.70 1.15% 58.43%
23.10 0.12 0.52% 9.76%
37.45 -0.62 -1.63% -37.12%
89.14 -0.23 -0.26% 4.44%
40.05 0.42 1.06% -20.72%
18.76 -0.06 -0.30% 0.13%
58.63 -0.42 -0.71% 40.05%
18.74 0.07 0.37% 23.78%
55.43 0.14 0.25% -1.32%
41.18 -0.77 -1.84% -7.98%
121.34 -0.23 -0.19% -33.19%
29.67 -0.41 -1.36% -30.27%
25.90 0.16 0.62% -1.69%
140.47 -4.83 -3.32% -24.44%
43.68 -1.16 -2.58% -34.18%
44.79 -0.12 -0.27% -9.66%
12.89 0.13 1.02% -1.75%
16.61 0.17 1.00% -17.59%
27.14 -0.11 -0.40% -19.54%
68.69 0.23 0.33% 29.85%
52.03 1.82 3.62% 26.52%
39.99 -1.60 -3.85% -6.57%
103.91 0 0% 10.11%
17.91 -0.20 -1.08% -27.14%
17.57 0.02 0.11% -0.23%
44.57 -0.18 -0.40% -5.99%
16.05 -0.48 -2.90% 7.11%
23.47 -0.45 -1.86% -28.95%
29.23 -0.53 -1.78% -1.25%
32.54 -0.21 -0.63% 20.16%
13.99 0.47 3.48% 36.44%
60.70 -0.19 -0.30% -14.57%
25.53 -0.41 -1.56% -3.15%
35.29 0.47 1.35% -36.49%
33.71 -0.65 -1.89% -10.18%
49.64 -0.59 -1.17% 7.49%
40.07 -0.32 -0.79% 67.31%
38.55 0.13 0.33% 16.03%
17.35 -0.08 -0.46% -12.33%
72.75 -0.04 -0.06% -12.62%
42.53 -2.08 -4.66% -12.88%
14.01 0.01 0.04% -7.80%
4.61 -0.06 -1.18% 5.25%
16.25 -0.05 -0.31% 94.15%
29.74 0.66 2.27% 28.58%
8.54 0.43 5.30% 48.01%
14.36 -0.36 -2.41% -15.16%
19.35 -0.35 -1.78% -20.14%
5.75 0.03 0.52% -7.85%
33.12 -1.05 -3.07% -67.87%
28.09 -0.02 -0.07% 81.17%
18.90 -0.18 -0.92% -17.63%
31.17 -0.45 -1.42% -18.06%
29.61 0.27 0.90% -14.61%
20.00 0.39 1.99% 34.68%
11.38 0.03 0.22% 41.19%
24.57 -0.53 -2.11% -36.58%
4.18 0.04 0.85% 8.58%
16.02 0.48 3.06% -22.46%
7.12 0.03 0.35% 58.11%
7.10 -0.23 -3.14% -47.52%
22.64 0.45 2.03% 150.72%
10.23 0.03 0.29% 19.51%
6.67 0.18 2.77% -45.35%
123.53 -3.51 -2.76% -0.36%
111.73 -1.00 -0.88% 13.35%
43.61 -0.86 -1.93% -1.56%
قیمت روز سال
S&P MidCap 400 2030 -1.55 -0.08% 14.48%
NASDAQ 100 7573 0 0% 27.55%
Dow Jones 26507 -69.84 -0.26% 18.65%
Russell 2000 1708 3.49 0.20% 17.29%
S&P VIX 12 -0.25 -0.25% 2.30%
S&P 500 2918 -3.81 -0.13% 16.40%



SPX S&P 500 | قیمت سهام

ارزش قیمت سازمان بورس نمودار تاریخی عایدات عملکرد سود - SPX S&P 500 قیمت سهام - 9/26/2018.