S&P 500

SPX

2736

تغییر روزانه:

6.07 0.22%

تغییر سالانه:

5.97%


قیمت روز سال
193.83 2.74 1.43% 14.05%
1,594.43 -21.42 -1.33% 41.23%
108.41 1.31 1.22% 31.57%
1,064.14 1.48 0.14% 4.51%
327,400.00 1,930.00 0.59% 20.63%
139.56 -3.80 -2.65% -22.06%
110.03 0.41 0.37% 12.23%
146.11 1.98 1.37% 5.89%
79.00 1.01 1.30% -1.56%
140.23 -1.32 -0.93% 27.68%
27.75 -0.07 -0.27% -6.89%
97.67 -1.68 -1.69% 0.19%
43.53 0.44 1.01% 23.02%
52.96 0.27 0.52% -15.03%
271.09 6.71 2.54% 29.11%
177.00 0.16 0.09% 5.67%
119.06 2.39 2.05% 3.75%
198.75 -1.88 -0.94% 33.26%
46.39 -0.22 -0.47% 29.09%
60.28 1.35 2.28% 32.61%
48.82 0.91 1.89% 9.36%
335.95 -5.62 -1.65% 28.10%
93.82 0.19 0.20% 6.05%
51.17 0.54 1.07% 4.56%
50.11 0.47 0.95% 9.77%
76.04 1.37 1.83% 37.74%
64.95 0.35 0.54% -8.94%
116.24 -0.63 -0.54% 12.32%
164.32 -37.59 -18.62% -22.20%
38.62 0.25 0.64% 6.66%
286.36 -3.32 -1.15% 48.10%
118.33 1.53 1.31% 3.16%
91.53 1.36 1.51% -2.22%
74.61 0.45 0.60% 26.05%
121.48 0.37 0.31% -18.60%
194.26 2.33 1.21% 14.27%
93.55 0.79 0.85% 17.69%
238.70 -0.61 -0.25% 30.95%
187.70 4.49 2.45% 12.54%
71.97 1.22 1.72% 29.55%
86.23 0.42 0.49% -15.98%
209.15 4.54 2.22% -8.96%
148.52 0.68 0.46% 1.37%
151.33 -0.15 -0.10% 30.92%
132.37 -0.11 -0.08% 23.02%
164.99 2.51 1.54% 13.43%
56.72 -0.58 -1.01% -14.59%
113.82 1.62 1.44% 37.29%
129.96 0.46 0.36% 11.47%
8.04 -0.10 -1.17% -55.95%
56.00 0.81 1.46% -15.99%
237.68 2.21 0.94% -12.56%
230.98 1.50 0.65% 35.14%
97.98 0.32 0.33% 0.23%
54.08 0.79 1.48% -11.79%
110.09 -0.38 -0.34% -2.53%
240.94 3.25 1.37% 26.66%
301.11 -4.26 -1.40% -2.74%
69.20 -0.37 -0.53% -4.37%
109.58 0.21 0.19% 16.97%
93.13 -0.49 -0.52% 16.05%
129.92 0.74 0.57% -4.60%
65.97 0.75 1.15% 31.57%
54.94 0.27 0.48% 5.87%
201.84 -1.17 -0.57% -15.14%
48.19 0.11 0.23% -22.22%
44.12 -0.19 -0.42% -9.42%
48.14 -0.10 -0.20% 54.15%
79.34 -0.50 -0.63% 12.22%
180.35 1.17 0.65% 15.56%
68.13 0.62 0.92% 19.65%
410.76 3.74 0.92% -13.36%
103.11 1.46 1.44% 10.50%
105.08 3.45 3.39% 3.36%
82.49 0.46 0.56% 15.21%
324.50 3.63 1.13% 3.35%
286.59 2.28 0.80% 29.76%
246.04 5.93 2.47% 11.64%
46.93 -0.39 -0.82% 5.05%
51.37 -1.09 -2.08% -27.66%
209.08 -0.36 -0.17% 20.76%
146.63 -0.41 -0.28% 32.00%
518.86 6.26 1.22% 35.18%
171.76 3.06 1.81% 10.55%
136.32 -0.32 -0.23% 2.61%
164.01 1.82 1.12% 12.38%
72.54 0.33 0.45% 45.24%
44.29 0.46 1.04% 4.68%
226.61 -1.24 -0.54% 4.97%
73.31 0.72 0.99% 7.07%
69.73 0.03 0.04% -33.04%
132.53 2.45 1.88% -10.84%
183.15 0.82 0.45% -7.39%
63.19 0.76 1.22% -12.10%
195.44 3.83 2.00% 40.10%
181.90 -1.31 -0.72% -4.31%
211.47 -2.60 -1.21% 35.00%
86.58 0.45 0.52% -2.18%
272.61 0.34 0.12% -8.15%
184.84 2.29 1.25% 14.13%
37.21 0.73 2.00% 31.69%
97.57 0.32 0.33% 28.96%
96.69 0.45 0.47% 4.36%
49.42 0.20 0.40% -5.84%
143.85 -0.97 -0.67% 15.37%
171.94 -1.00 -0.58% 34.81%
83.89 0.61 0.73% 1.18%
213.48 0.73 0.34% 7.83%
147.72 1.09 0.74% 8.82%
69.64 0.82 1.19% 16.36%
43.00 0.31 0.73% -28.42%
43.95 -0.85 -1.89% -14.92%
35.57 0.06 0.15% -18.86%
111.99 1.42 1.28% 1.78%
59.94 0.09 0.15% -9.51%
87.61 -1.58 -1.77% -0.27%
140.11 2.36 1.71% 86.22%
319.17 1.16 0.36% 36.72%
79.63 -1.13 -1.40% 36.97%
159.19 0.91 0.57% 17.60%
73.58 0.13 0.17% -9.56%
165.10 -1.11 -0.66% 11.94%
118.66 0.59 0.50% -5.42%
70.39 1.83 2.67% -3.50%
92.33 0.83 0.91% 28.05%
46.86 -0.31 -0.65% -8.07%
81.09 0.87 1.08% 21.76%
424.67 3.99 0.95% 9.74%
91.47 -1.14 -1.23% -17.03%
87.97 0.66 0.75% 6.84%
67.31 0.58 0.87% 1.52%
345.05 4.22 1.24% -11.74%
66.26 -0.02 -0.03% 28.54%
66.49 0.66 1.00% 4.07%
196.86 -0.61 -0.31% -9.04%
45.93 0.37 0.80% 11.31%
95.32 1.89 2.02% -8.28%
24.14 -0.04 -0.17% 11.04%
55.84 -0.24 -0.43% 12.04%
17.26 0.11 0.64% 1.47%
111.22 0.45 0.41% -2.73%
51.40 0.07 0.14% 9.78%
92.60 0.63 0.69% 14.75%
65.38 0.02 0.02% 4.99%
35.34 0.50 1.42% -37.43%
66.48 0.24 0.36% 21.07%
74.22 0.22 0.30% -1.88%
163.96 0.93 0.57% 16.16%
9.04 -0.26 -2.80% -29.19%
163.89 3.24 2.02% 1.44%
95.26 -1.08 -1.12% 31.87%
32.44 -0.01 -0.02% -22.35%
44.57 0.30 0.68% -46.86%
107.78 0.92 0.86% 17.08%
82.18 -1.92 -2.28% 16.06%
155.63 2.52 1.65% 45.35%
52.59 -0.67 -1.25% -3.88%
211.16 3.96 1.91% -0.31%
128.47 3.16 2.52% -1.18%
89.50 0.19 0.21% -10.71%
77.07 0.36 0.47% 7.34%
89.45 -0.19 -0.21% -1.05%
85.94 -2.22 -2.52% -21.02%
56.39 0.89 1.60% 16.99%
134.10 0.20 0.15% 5.10%
147.15 -0.24 -0.16% 0.23%
33.41 -0.14 -0.42% -8.16%
80.28 0.77 0.97% -37.47%
71.59 -0.25 -0.35% -22.44%
25.13 0.16 0.64% -7.88%
28.15 0.05 0.16% -20.89%
77.72 0.87 1.13% -18.23%
55.72 0.57 1.02% -10.30%
297.88 3.30 1.12% 16.20%
114.83 3.89 3.50% 6.89%
156.41 1.57 1.01% 2.78%
32.03 -0.03 -0.09% 1.23%
111.43 -0.35 -0.31% 30.33%
118.62 -0.75 -0.63% 7.10%
88.88 0.14 0.16% 7.92%
88.76 1.03 1.17% -0.86%
62.08 0.73 1.19% 22.52%
46.42 0.29 0.63% 17.76%
352.69 7.35 2.13% 59.84%
109.95 0.02 0.02% -11.66%
107.07 0.09 0.08% -5.94%
95.79 -0.26 -0.27% -0.19%
70.68 -0.05 -0.07% 8.61%
68.85 1.08 1.59% 5.95%
123.80 -3.65 -2.86% -12.92%
44.15 -1.08 -2.39% -17.82%
54.27 -0.14 -0.26% 5.38%
69.30 1.54 2.27% 8.55%
104.34 0.60 0.58% 22.55%
185.48 2.84 1.56% 4.33%
61.74 -0.80 -1.28% -5.46%
27.18 0.59 2.22% -23.06%
171.13 1.25 0.74% -6.21%
75.63 -0.01 -0.01% 21.11%
60.76 0.36 0.60% -8.96%
48.58 0.55 1.15% -17.01%
168.95 0.67 0.40% -2.40%
173.65 -0.20 -0.12% 37.99%
147.14 -0.31 -0.21% -7.76%
147.97 1.98 1.36% -29.66%
97.51 0.07 0.07% -2.54%
51.04 -0.32 -0.62% 0.29%
171.53 -1.16 -0.67% -14.47%
30.21 0.19 0.62% 29.00%
24.43 6.66 37.48% -54.76%
76.95 0.42 0.55% -11.08%
132.54 -0.73 -0.55% 0.23%
130.10 1.29 1.00% -20.31%
64.98 0.24 0.37% -5.57%
19.16 0.20 1.03% 29.43%
71.89 2.91 4.22% 35.69%
54.53 7.44 15.80% -32.59%
60.21 1.14 1.93% -22.76%
183.12 0.81 0.44% 22.96%
18.27 -0.20 -1.06% -0.25%
109.19 0.79 0.73% 0.06%
66.35 -1.43 -2.11% 18.76%
57.89 0.76 1.33% -11.51%
57.58 0.36 0.63% 29.25%
45.87 0.40 0.88% 38.52%
129.92 0.56 0.43% 42.83%
29.51 -1.12 -3.66% -23.72%
126.58 -0.09 -0.07% -25.13%
46.15 0.35 0.76% -14.88%
16.22 -0.23 -1.37% 2.63%
827.99 17.76 2.19% 31.55%
70.83 0.30 0.43% 3.86%
63.14 0.33 0.53% 15.21%
11.95 -0.02 -0.13% -13.84%
30.93 0.46 1.51% -14.69%
84.19 -1.17 -1.37% -10.99%
310.08 3.97 1.30% 56.63%
90.47 2.20 2.50% 28.34%
116.84 -2.92 -2.44% -5.71%
119.00 -0.32 -0.27% 5.36%
34.93 -0.10 -0.29% -7.10%
155.67 0.01 0.01% 39.65%
88.76 -0.43 -0.48% 12.53%
150.99 -0.09 -0.06% 5.72%
61.40 0.98 1.62% -4.66%
17.16 0.03 0.15% 13.91%
161.96 1.26 0.78% 21.30%
125.61 1.41 1.14% 0.45%
27.39 -0.21 -0.76% -10.26%
36.74 -0.95 -2.51% -22.52%
74.35 -0.03 -0.04% 5.83%
75.59 0.33 0.44% -17.16%
38.79 -0.05 -0.13% 11.95%
37.42 0.42 1.14% -9.13%
88.96 -0.29 -0.32% 20.56%
43.73 -0.25 -0.57% -22.11%
56.54 -0.53 -0.93% 6.74%
12.50 0.02 0.16% -70.65%
46.64 0.03 0.05% -48.98%
164.26 -0.03 -0.02% 9.26%
14.79 0 0% 9.15%
149.80 1.10 0.74% 50.76%
31.93 0.34 1.06% -26.52%
57.52 0.64 1.13% 18.59%
33.62 0.13 0.39% 5.01%
191.73 0.09 0.05% 3.95%
55.43 -2.20 -3.82% -3.63%
48.18 -0.34 -0.70% -29.81%
41.02 1.52 3.85% -30.37%
72.91 -0.21 -0.29% -33.72%
63.75 1.06 1.69% 12.87%
100.92 1.28 1.28% -9.43%
34.79 1.23 3.67% -27.73%
81.26 -0.71 -0.87% -6.10%
96.94 2.72 2.88% -4.59%
33.31 0.49 1.49% -8.03%
255.67 4.95 1.97% 1.86%
106.35 0.35 0.33% 12.14%
48.49 0.35 0.72% -1.48%
77.06 0.35 0.46% 11.17%
19.25 0.19 0.97% -3.24%
28.55 -0.08 -0.28% 32.91%
69.29 -0.11 -0.16% 9.57%
50.57 0.19 0.38% 26.52%
31.42 -0.22 -0.70% 79.18%
199.48 1.38 0.70% 0.61%
25.10 -0.38 -1.49% -3.31%
108.64 1.19 1.11% 21.19%
106.51 -0.64 -0.60% -13.43%
62.93 -0.72 -1.12% -15.26%
24.24 0.13 0.55% -24.46%
70.90 0.52 0.74% 2.22%
95.81 0.09 0.09% 3.01%
101.88 0.29 0.29% 18.27%
107.89 1.71 1.61% -29.14%
86.28 0.30 0.35% -0.28%
33.10 0.66 2.03% -7.33%
88.65 0.57 0.65% 16.72%
52.15 -0.37 -0.70% 17.99%
71.10 0.70 0.99% -4.95%
111.80 -0.02 -0.02% 34.94%
43.28 -0.49 -1.12% 9.68%
114.93 -3.50 -2.96% -23.42%
83.12 0.30 0.36% -7.35%
65.46 0.38 0.58% 6.54%
50.99 0.33 0.65% 2.84%
97.64 0.08 0.08% 1.80%
64.72 -0.02 -0.03% -18.80%
123.39 -0.25 -0.20% -55.15%
62.00 -1.23 -1.95% -10.70%
90.76 -0.29 -0.32% 15.65%
33.01 1.12 3.50% 26.26%
23.11 -0.16 -0.67% -17.63%
198.02 0.11 0.06% -11.74%
87.59 1.40 1.62% -6.93%
86.01 0.18 0.21% 24.40%
471.30 -0.86 -0.18% 62.42%
73.71 0.24 0.33% 24.53%
72.46 -0.73 -1.00% 65.74%
143.02 0.53 0.37% -3.83%
80.21 0.80 1.01% 9.19%
36.66 0.52 1.43% 59.72%
113.01 0.03 0.03% -1.02%
69.88 0.50 0.72% 26.02%
16.63 -0.86 -4.92% -71.82%
47.09 0.51 1.09% 32.74%
28.55 0.14 0.49% 6.49%
83.15 0.47 0.57% -10.55%
27.70 0.16 0.58% -4.52%
177.73 -1.50 -0.84% 43.84%
100.76 0.20 0.20% -1.86%
132.88 4.95 3.87% 36.68%
188.97 0.13 0.07% -9.03%
38.63 -0.50 -1.28% -22.35%
62.40 -2.23 -3.45% 13.64%
31.26 -0.13 -0.41% -20.59%
117.09 -2.78 -2.32% 31.38%
92.60 -0.49 -0.52% 43.60%
74.15 -0.84 -1.12% 26.51%
39.27 0.08 0.20% 33.20%
25.91 -0.30 -1.14% -11.87%
115.53 -1.76 -1.50% -18.31%
82.21 0.61 0.75% 7.94%
33.29 1.01 3.13% 63.55%
165.06 1.99 1.22% -6.31%
118.69 1.77 1.51% 8.04%
28.58 0.28 0.97% 8.65%
25.70 0.06 0.23% -12.56%
50.91 -8.06 -13.67% 24.60%
45.89 -1.34 -2.84% -18.46%
48.41 0.14 0.29% -4.80%
33.84 0.80 2.42% -17.02%
63.27 -0.24 -0.38% -26.28%
21.69 0.31 1.43% -24.07%
86.43 -0.07 -0.08% 1.12%
25.72 -0.07 -0.27% -29.30%
93.90 1.89 2.05% -13.28%
20.03 -0.02 -0.07% -45.17%
39.78 -0.01 -0.03% -23.41%
88.71 -0.17 -0.19% -23.85%
15.52 0.09 0.55% 46.09%
25.77 0.48 1.90% -4.89%
24.04 0.14 0.56% 26.17%
20.14 -0.75 -3.59% 71.41%
62.95 -0.61 -0.96% 14.68%
88.29 -0.39 -0.44% 6.22%
47.71 0.16 0.34% 2.58%
89.27 0.85 0.96% 8.02%
36.09 -0.83 -2.24% -35.26%
18.89 0.14 0.73% -2.86%
35.25 -0.44 -1.23% -30.17%
37.17 0.19 0.51% -40.67%
94.71 0.98 1.05% -6.22%
44.62 -1.11 -2.43% -4.44%
117.09 3.83 3.38% -29.25%
49.22 0.57 1.17% -23.37%
35.94 0.01 0.03% -17.21%
42.25 -0.22 -0.52% -38.28%
13.56 -0.01 -0.04% -14.47%
113.40 0.06 0.05% -39.08%
62.61 2.57 4.28% 12.55%
41.34 -0.04 -0.10% -12.55%
24.96 0.87 3.59% -22.62%
63.60 0.53 0.84% 107.95%
49.75 0.54 1.10% 17.42%
15.71 0.16 1.03% -18.81%
27.01 -0.12 -0.44% -4.76%
45.64 0.97 2.17% 3.28%
99.86 -0.08 -0.08% 1.27%
14.91 -0.77 -4.88% -23.52%
9.72 0.01 0.05% -6.14%
36.86 0.34 0.92% -19.40%
16.13 0.10 0.62% -11.18%
37.86 0.51 1.37% -18.46%
18.98 -0.73 -3.68% -37.36%
13.74 0.12 0.84% -26.70%
31.28 -0.62 -1.93% -3.58%
22.32 0.10 0.45% -25.45%
28.38 0.21 0.75% 8.74%
142.27 0.07 0.05% 20.23%
42.99 0.69 1.62% -1.07%
46.04 0.06 0.13% -26.63%
44.36 0.29 0.66% -26.26%
34.41 0.13 0.38% -4.42%
37.01 -0.99 -2.61% 32.75%
37.72 -0.13 -0.34% 5.29%
16.89 -0.16 -0.91% -6.35%
3.58 -0.15 -3.90% -10.96%
54.77 -1.10 -1.97% -28.23%
37.14 -0.92 -2.42% -28.15%
6.39 0.08 1.19% 17.16%
12.15 -0.61 -4.75% -2.84%
26.97 -0.40 -1.46% 22.93%
12.70 -0.05 -0.35% 68.37%
18.16 0.09 0.50% -21.62%
5.38 -0.09 -1.56% -16.73%
14.42 -0.06 -0.38% -14.20%
16.83 -0.58 -3.33% -82.96%
23.50 -0.26 -1.09% 77.49%
8.38 -0.04 -0.42% -4.77%
28.48 0.22 0.78% -24.76%
12.67 -0.64 -4.81% -39.72%
30.83 -0.60 -1.91% 37.73%
13.88 0.12 0.84% -13.50%
25.59 0.22 0.87% -28.98%
4.58 -0.05 -0.97% 35.70%
4.43 0.08 1.84% 6.55%
12.81 -0.33 -2.48% -21.51%
8.19 -0.14 -1.68% -17.56%
18.93 -0.22 -1.15% 138.41%
9.77 0.01 0.10% -15.04%
3.93 0.19 5.08% -43.49%
قیمت روز سال
S&P MidCap 400 1865 0 0% 0.98%
NASDAQ 100 6867 0 0% 8.85%
Dow Jones 25413 123.95 0.49% 8.46%
Russell 2000 1527 3.41 0.22% 2.33%
S&P VIX 18 -2.69 -0.63% 8.77%
S&P 500 2736 6.07 0.22% 5.97%



SPX S&P 500 | قیمت سهام

ارزش قیمت سازمان بورس نمودار تاریخی عایدات عملکرد سود - SPX S&P 500 قیمت سهام - 11/18/2018.