S&P 500

SPX

2832

تغییر روزانه:

8.27 0.29%

تغییر سالانه:

7.13%


قیمت روز سال
193.41 5.25 2.79% 13.18%
1,789.76 -7.51 -0.42% 15.29%
118.35 0.83 0.71% 30.56%
1,217.13 -6.84 -0.56% 15.24%
304,350.00 -1,155.00 -0.38% 1.90%
164.20 -1.24 -0.75% -0.98%
102.79 -1.73 -1.66% -7.50%
138.03 0.74 0.54% 7.42%
81.21 -0.11 -0.14% 9.80%
155.04 1.29 0.84% 28.26%
28.19 -0.45 -1.57% -9.14%
98.61 -0.03 -0.03% 12.41%
42.29 0.12 0.28% 18.10%
49.53 -0.87 -1.73% -7.53%
250.47 -0.03 -0.01% 15.20%
30.48 -0.03 -0.11% -14.37%
187.03 1.00 0.54% 5.85%
124.82 0.13 0.10% 9.23%
231.46 0.45 0.19% 27.69%
53.60 0.34 0.64% 22.77%
58.00 0.33 0.57% 22.99%
54.31 0.49 0.91% 6.15%
372.86 -3.30 -0.88% 16.66%
102.34 0.62 0.61% 33.12%
53.53 0.89 1.69% 16.65%
45.50 -0.03 -0.07% 5.81%
82.66 0.58 0.71% 51.39%
63.32 -0.98 -1.52% -10.82%
109.61 -0.38 -0.35% 8.08%
178.62 4.22 2.42% -26.73%
39.65 0.18 0.46% 18.38%
372.06 -3.16 -0.84% 20.58%
118.55 0.47 0.40% 9.12%
79.64 -0.76 -0.94% -19.45%
87.11 0.42 0.48% 33.65%
140.47 0.87 0.62% -8.39%
191.02 -0.10 -0.05% 7.53%
92.09 0.37 0.40% 16.92%
260.88 1.14 0.44% 17.24%
185.51 0.54 0.29% 17.49%
80.17 0.23 0.29% 30.40%
90.87 0.13 0.14% -7.35%
208.51 0.21 0.10% -8.01%
157.33 1.04 0.67% 6.06%
161.62 0.62 0.39% 18.61%
164.68 0.75 0.46% 34.62%
166.98 0.71 0.43% 10.69%
56.19 0.47 0.84% -7.40%
127.96 -0.20 -0.16% 65.62%
125.82 0.51 0.41% 0.10%
10.24 0.02 0.20% -24.15%
57.88 0.72 1.26% 2.95%
293.58 2.55 0.88% 20.00%
237.89 0.91 0.38% 29.52%
110.95 1.32 1.20% 5.31%
49.09 -0.10 -0.20% -24.09%
108.54 0.67 0.62% 2.75%
268.93 3.30 1.24% 28.45%
297.01 1.03 0.35% -10.50%
63.89 -0.71 -1.10% -16.10%
110.68 -0.09 -0.08% 20.03%
104.65 1.06 1.02% 21.80%
133.60 0.59 0.44% -10.71%
67.41 0.06 0.09% 17.97%
49.77 -0.60 -1.19% -2.77%
192.84 -1.48 -0.76% -24.36%
43.91 -0.38 -0.86% -33.42%
42.47 -0.56 -1.30% -23.12%
39.42 0.80 2.07% 6.68%
56.57 0.41 0.73% -9.18%
191.80 1.93 1.02% 18.16%
72.15 0.52 0.73% 23.91%
428.75 -5.82 -1.34% -24.36%
131.40 1.66 1.28% 33.70%
94.64 -1.25 -1.30% -9.65%
62.78 -0.01 -0.02% -5.69%
232.02 -88.57 -27.63% -15.46%
302.45 -0.56 -0.18% 37.47%
244.13 -3.44 -1.39% 11.63%
44.17 -0.37 -0.83% -17.99%
52.49 -0.05 -0.10% -35.28%
154.05 0.08 0.05% 34.77%
574.87 6.22 1.09% 37.73%
197.73 0.59 0.30% 22.07%
123.67 -1.79 -1.43% -20.09%
192.39 0.85 0.44% 33.32%
73.03 0.21 0.29% 30.65%
48.23 0.05 0.10% 16.13%
177.60 2.53 1.45% -25.54%
66.60 -0.64 -0.95% 1.80%
88.77 0.40 0.45% 0.73%
168.95 0.46 0.27% -23.56%
65.38 0.27 0.41% -5.63%
164.24 -0.55 -0.33% 1.75%
181.11 1.09 0.61% -14.33%
255.86 -0.13 -0.05% 45.13%
89.95 0.57 0.64% 17.40%
271.27 0.81 0.30% -20.92%
175.28 1.34 0.77% 13.77%
37.92 0.06 0.16% 39.26%
98.69 -0.20 -0.20% 2.35%
51.44 -0.54 -1.04% -2.04%
160.77 1.08 0.68% 10.52%
178.78 0.52 0.29% 31.43%
87.05 0.61 0.71% -7.25%
167.57 -0.30 -0.18% 0.95%
159.59 -0.07 -0.04% 3.49%
68.80 0.52 0.76% -1.12%
43.13 -0.72 -1.64% -23.30%
43.11 -0.26 -0.60% -6.34%
37.01 0.01 0.03% 1.49%
125.72 -0.04 -0.03% 14.53%
56.70 0.17 0.30% -14.94%
82.02 -0.93 -1.12% -13.93%
135.60 0.52 0.38% 34.76%
275.63 0.32 0.12% 3.39%
78.76 1.25 1.61% 13.19%
174.62 0.15 0.09% 29.17%
75.26 0.32 0.43% 10.14%
179.54 -0.44 -0.24% 6.92%
123.57 -0.10 -0.08% -10.93%
71.95 0.24 0.33% -11.72%
99.01 0.51 0.52% 18.44%
51.44 0.26 0.51% 16.68%
73.06 -0.14 -0.19% 0.80%
431.56 2.30 0.54% 8.80%
93.69 -0.18 -0.19% -11.64%
92.48 0.30 0.33% 11.15%
71.25 0.33 0.47% 14.09%
400.89 -4.61 -1.14% 20.86%
72.24 0.23 0.32% 18.44%
77.48 0.30 0.39% 17.09%
166.56 1.96 1.19% -26.13%
49.43 0.35 0.71% 29.70%
87.51 1.18 1.37% -18.75%
20.16 0.18 0.90% -11.21%
50.00 -0.96 -1.88% -10.71%
20.00 -0.09 -0.45% 29.27%
120.52 0.95 0.79% 11.49%
47.40 -0.62 -1.29% -10.39%
101.42 0.62 0.62% 19.09%
62.55 0.52 0.84% -14.64%
41.11 1.54 3.89% -30.80%
65.51 0.10 0.15% 9.17%
81.63 0.40 0.49% 1.63%
165.96 0.25 0.15% 17.41%
8.54 0.03 0.35% -21.52%
184.99 0.34 0.18% 14.13%
91.52 0.01 0.01% 20.98%
29.83 -0.27 -0.90% -35.99%
49.47 0.01 0.02% 13.52%
107.16 0.41 0.38% 8.79%
85.30 0.38 0.45% 16.59%
190.91 2.00 1.06% 37.33%
50.39 0.71 1.43% -12.43%
220.26 1.41 0.64% 11.55%
132.22 -0.71 -0.53% -6.45%
93.95 0.91 0.98% -1.43%
83.64 0.77 0.93% 23.28%
109.96 1.35 1.24% 20.50%
101.35 4.32 4.45% -17.90%
44.79 -0.59 -1.30% -26.96%
156.39 2.08 1.35% 17.93%
176.33 -0.92 -0.52% 8.52%
36.59 0.21 0.58% 2.06%
84.16 0.43 0.51% 20.11%
67.55 -0.71 -1.04% -31.83%
28.34 -0.01 -0.04% 6.52%
36.98 0.28 0.76% -9.65%
83.42 0.78 0.94% -17.81%
327.94 -2.78 -0.84% 15.38%
124.73 -0.32 -0.26% 13.44%
144.20 -0.24 -0.17% -16.93%
34.53 0.31 0.91% 19.94%
117.83 0.59 0.50% 26.37%
131.23 -0.43 -0.33% 12.88%
98.74 0.17 0.17% 19.42%
96.00 0.79 0.83% 8.04%
68.90 0.10 0.15% 19.47%
42.50 0.20 0.47% 0.45%
379.41 3.93 1.05% 55.88%
116.69 -0.75 -0.64% -5.55%
111.69 0.87 0.79% -0.42%
101.46 0.60 0.59% -6.47%
71.49 -0.01 -0.01% -1.88%
78.73 0.30 0.38% 22.40%
121.16 0.51 0.42% -15.18%
49.16 0.87 1.80% 9.34%
59.36 0.47 0.80% 22.09%
74.09 0.47 0.64% 23.46%
105.87 0.96 0.92% 21.56%
197.84 1.18 0.60% 23.14%
54.77 0.66 1.22% -14.29%
25.51 0.14 0.55% -27.99%
169.59 0.68 0.40% -4.92%
78.57 0.16 0.20% 16.76%
67.77 0.03 0.04% 4.26%
50.80 -0.48 -0.94% -7.67%
161.48 -2.31 -1.41% -13.02%
182.37 0.32 0.18% 19.56%
157.97 0.21 0.13% -0.56%
183.57 7.83 4.46% -15.27%
92.04 -3.02 -3.18% -14.20%
56.22 0.39 0.70% 25.77%
174.26 -1.76 -1.00% -2.44%
24.11 0.12 0.50% 2.77%
18.99 -0.08 -0.42% -57.14%
84.24 0.40 0.48% 9.12%
132.38 0.53 0.40% -15.27%
81.45 0.53 0.65% 19.31%
11.95 0.05 0.42% -25.13%
68.92 1.35 2.00% 10.33%
64.02 0.73 1.15% 1.23%
65.75 -0.02 -0.03% -10.90%
206.02 0.83 0.40% 23.52%
16.17 -0.36 -2.18% -19.85%
110.49 0.69 0.63% 12.88%
69.56 0.45 0.65% 2.51%
57.78 0.18 0.31% -0.47%
59.91 -0.04 -0.07% 18.63%
42.66 0.36 0.85% 30.46%
140.05 -0.41 -0.29% 28.38%
31.19 -0.06 -0.19% -4.18%
128.30 -0.83 -0.64% -13.01%
45.31 0.15 0.33% -12.56%
14.64 -0.32 -2.14% -22.15%
78.47 0.73 0.94% 27.18%
58.34 0.19 0.33% -5.89%
12.71 -0.11 -0.86% -30.45%
32.31 0.20 0.62% 17.15%
101.62 0.27 0.27% 8.32%
300.69 2.67 0.90% 5.96%
128.14 1.83 1.45% 71.85%
122.74 0.50 0.41% 12.28%
123.07 0.67 0.55% 19.12%
28.99 0.28 0.98% -27.85%
183.25 1.40 0.77% 48.10%
79.60 0.33 0.42% -7.58%
161.02 0.03 0.02% 2.91%
62.53 0.87 1.41% 25.81%
17.34 -0.26 -1.48% 8.04%
157.68 1.73 1.11% 25.29%
25.86 -0.60 -2.27% -20.76%
30.99 0.03 0.10% -41.44%
81.26 0.40 0.49% 8.25%
85.86 1.58 1.87% -12.06%
41.06 0.47 1.16% 19.50%
35.30 0.01 0.03% -6.07%
93.62 0.65 0.70% 6.39%
48.51 0.28 0.58% -7.53%
51.51 -0.52 -1.00% -13.50%
24.24 0.20 0.83% 124.03%
50.50 3.33 7.06% -50.26%
155.26 1.15 0.75% -7.16%
12.69 -0.27 -2.08% -18.08%
141.04 1.65 1.18% 31.76%
32.85 -0.74 -2.20% -15.64%
63.08 0.45 0.72% 12.82%
27.94 -0.43 -1.52% -25.87%
207.32 0.04 0.02% 2.39%
49.61 0.25 0.51% -23.10%
50.51 -0.15 -0.30% -16.57%
46.79 0.57 1.23% -21.49%
84.17 2.42 2.96% -20.76%
71.62 0.88 1.24% 42.39%
113.09 0.64 0.57% -4.39%
40.07 0.86 2.19% -8.97%
76.13 -1.12 -1.45% -20.64%
122.42 2.49 2.08% 7.33%
33.66 -0.21 -0.62% -11.12%
287.81 2.55 0.89% 23.21%
98.52 1.45 1.49% 2.74%
47.53 0.02 0.04% -6.42%
74.34 0.04 0.05% 3.71%
19.17 0.05 0.26% 3.04%
25.11 -0.10 -0.40% 25.46%
72.91 0.68 0.94% 32.08%
58.27 0.15 0.26% 47.43%
26.47 -0.22 -0.82% 22.13%
244.26 -1.00 -0.41% 18.37%
24.55 -0.32 -1.29% -20.32%
100.72 0.24 0.24% 6.97%
117.40 2.05 1.78% 2.10%
60.01 -0.11 -0.18% -19.54%
23.68 -0.05 -0.21% -20.56%
78.60 0.42 0.54% -0.07%
89.48 0.85 0.96% -13.22%
108.13 0.88 0.82% 21.85%
118.06 -0.08 -0.07% -33.27%
94.44 1.26 1.35% 21.37%
25.44 2.54 11.09% -28.95%
83.40 -0.74 -0.88% -1.06%
46.80 -2.38 -4.84% -19.37%
115.23 6.58 6.06% 32.91%
47.91 1.70 3.68% -19.38%
116.70 0.59 0.51% -35.93%
79.25 0.65 0.83% -24.62%
84.49 0.27 0.32% 43.79%
54.99 0.39 0.71% 24.58%
84.86 -0.95 -1.11% -0.47%
59.93 0.16 0.27% -20.20%
126.88 0.86 0.68% -47.71%
61.10 0.48 0.79% 1.23%
26.00 -0.01 -0.04% -15.83%
23.13 -0.01 -0.04% -13.60%
168.29 -0.11 -0.07% -24.50%
60.54 0.42 0.70% -8.69%
676.52 10.73 1.61% 99.72%
75.20 0.38 0.51% 19.37%
67.87 -0.20 -0.29% 6.81%
125.09 2.55 2.08% -6.81%
84.31 0.28 0.33% 13.17%
28.16 -0.39 -1.37% 11.24%
108.48 1.41 1.32% -9.26%
72.64 0.16 0.22% 0.21%
20.47 -0.36 -1.73% -58.50%
40.83 -0.72 -1.73% 8.65%
31.12 0.44 1.43% 36.19%
76.52 0.84 1.11% -2.29%
30.52 0.26 0.86% 13.80%
154.38 0.89 0.58% 4.58%
114.42 1.47 1.30% 4.47%
134.95 0.93 0.69% 8.82%
198.28 2.52 1.29% -2.69%
37.24 0.92 2.53% -11.80%
54.43 0.77 1.43% -18.04%
39.02 0.46 1.19% -5.85%
122.97 0.22 0.18% 13.20%
92.64 1.56 1.71% 53.38%
74.68 0.96 1.30% 27.66%
43.28 1.35 3.22% 43.36%
25.12 -0.21 -0.83% -20.06%
107.06 -0.03 -0.03% -24.96%
95.68 0.66 0.69% 25.96%
23.68 0.05 0.21% -17.04%
156.54 1.35 0.87% 4.35%
137.17 1.35 0.99% 11.77%
26.42 0.20 0.76% 5.62%
26.43 0.02 0.08% 9.35%
43.10 -0.35 -0.81% -9.09%
46.54 -2.43 -4.96% -15.48%
34.57 0.07 0.20% 9.57%
47.97 -0.38 -0.79% -41.18%
15.88 0.003 0.02% -41.05%
81.59 -0.33 -0.40% -3.47%
27.01 0.10 0.37% -15.12%
110.62 0.64 0.58% 3.52%
19.60 -0.13 -0.66% -38.22%
37.39 0.15 0.40% -26.17%
71.46 -0.62 -0.86% -24.49%
18.11 0.18 1.00% 65.09%
28.14 0.19 0.68% 21.35%
21.96 0.03 0.14% -2.23%
19.10 0.10 0.53% 38.21%
95.33 0.60 0.63% 22.11%
48.60 0.42 0.87% -3.25%
88.13 0.39 0.44% 2.48%
34.15 -0.39 -1.13% -29.53%
18.23 0.23 1.28% -6.81%
27.89 0.34 1.23% -28.08%
49.54 0.51 1.04% -6.91%
89.96 0.68 0.76% -7.47%
37.36 0.26 0.70% -33.90%
132.94 2.44 1.87% -15.20%
42.81 -0.10 -0.23% -26.04%
29.03 0.24 0.83% -36.25%
12.76 0.16 1.27% -21.91%
105.96 -1.04 -0.97% -43.03%
56.28 -0.09 -0.16% -15.90%
34.95 -0.03 -0.09% -17.67%
26.27 0.47 1.82% -10.96%
51.61 -0.17 -0.33% 27.09%
45.26 0.12 0.27% 3.26%
17.96 0.26 1.47% 25.16%
32.41 0.40 1.25% 8.36%
95.08 0.50 0.53% 5.20%
17.58 -0.02 -0.11% -6.17%
9.44 -0.02 -0.21% -6.86%
44.97 -0.04 -0.09% 6.48%
16.59 -0.57 -3.32% -15.74%
42.10 0.18 0.43% -5.98%
13.63 -0.32 -2.29% 5.58%
30.38 -0.34 -1.11% 16.89%
17.94 0.14 0.79% -34.93%
23.83 0.03 0.13% -6.33%
48.95 0.37 0.76% -18.74%
54.50 -1.15 -2.07% -25.17%
37.59 0.36 0.97% 8.48%
28.46 -0.13 -0.45% -21.58%
45.14 -3.18 -6.58% 7.22%
11.32 0.57 5.30% -25.62%
3.21 -0.05 -1.53% 2.39%
59.78 0.27 0.45% -15.02%
34.23 0.62 1.84% -27.94%
4.41 0.01 0.23% -7.35%
11.85 0.06 0.51% -10.30%
26.05 0.05 0.19% 7.29%
8.64 -0.09 -1.03% 43.05%
19.71 0.15 0.77% -10.16%
4.60 0.02 0.44% 3.72%
10.85 -0.07 -0.64% -30.07%
19.20 -0.09 -0.47% -59.66%
30.01 0.39 1.32% 22.69%
8.04 0.24 3.08% -15.99%
28.00 -0.25 -0.88% -30.30%
13.70 0.10 0.74% -36.37%
23.76 0.10 0.42% 64.20%
10.71 0.21 2.00% -33.23%
22.43 0.25 1.13% 0.36%
3.91 -0.01 -0.26% 29.04%
3.02 -0.03 -0.98% -25.80%
10.54 0.04 0.38% -24.74%
6.66 0.04 0.60% -44.59%
14.43 -0.48 -3.22% 15.91%
11.04 0.15 1.38% 10.12%
2.43 0.04 1.67% -64.47%
134.72 -0.98 -0.72% -3.00%
40.13 -0.24 -0.59% -31.89%
145.66 -0.33 -0.23% -10.50%
448.08 4.53 1.02% 6.85%
56.50 -1.42 -2.45% -2.62%
46.16 -1.06 -2.24% -8.16%
980.98 1.99 0.20% 51.85%
70.22 0.02 0.03% 22.10%
131.89 -0.35 -0.26% 6.19%
66.54 -0.03 -0.05% 1.31%
86.64 -1.67 -1.89% -7.26%
91.34 -1.11 -1.20% -11.61%
65.20 -1.49 -2.23% 10.47%
43.17 -0.47 -1.08% -40.03%
49.54 -0.16 -0.32% 25.23%
قیمت روز سال
S&P MidCap 400 1883 -15.83 -0.83% -2.15%
NASDAQ 100 7411 30.56 0.41% 10.91%
Dow Jones 25808 64.00 0.25% 7.73%
Russell 2000 1543 -11.83 -0.76% -0.05%
S&P VIX 14 0.54 0.35% -8.89%
S&P 500 2832 8.27 0.29% 7.13%



SPX S&P 500 | قیمت سهام

ارزش قیمت سازمان بورس نمودار تاریخی عایدات عملکرد سود - SPX S&P 500 قیمت سهام - 3/21/2019.