S&P 500

SPX

2737

تغییر روزانه:

20.04 0.74%

تغییر سالانه:

14.14%


Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

Learn More Register Login
The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows clients to download millions of rows of historical data, to query our real-time economic calendar and to subscribe to updates.

Interested? Click here to contact us
قیمت روز سال
187.63 1.09 0.58% 21.92%
1,079.06 12.74 1.19% 14.70%
97.61 1.22 1.27% 42.60%
1,584.90 11.36 0.72% 63.26%
182.92 -0.97 -0.53% 23.45%
123.69 -0.55 -0.44% -2.81%
112.09 0.85 0.76% 32.34%
82.32 0.92 1.13% 0.03%
84.49 0.83 0.99% 7.56%
54.00 -0.35 -0.64% 1.87%
30.64 0.01 0.03% 32.98%
130.57 0.79 0.61% 39.93%
74.04 0.67 0.91% -14.12%
129.33 1.39 1.08% 21.87%
32.48 -0.27 -0.82% -15.03%
189.81 2.21 1.18% 21.70%
248.00 3.55 1.45% 41.95%
35.79 0.15 0.41% 11.41%
70.45 0.44 0.62% 15.37%
48.47 0.93 1.95% 6.57%
54.33 0.44 0.82% 51.89%
47.21 0.89 1.92% 5.97%
42.44 0.24 0.58% -3.94%
43.80 0.55 1.27% 38.64%
99.52 1.93 1.97% -13.23%
363.92 12.69 3.61% 98.33%
80.16 -0.81 -1.00% -31.06%
104.00 0.02 0.01% -3.37%
190.56 -0.66 -0.35% 60.13%
106.04 0.15 0.14% 62.04%
15.24 0.24 1.63% -45.92%
58.54 -0.53 -0.90% -8.60%
145.51 1.34 0.93% -4.67%
201.69 2.40 1.20% 1.60%
161.45 0.55 0.34% 8.95%
55.58 -0.09 -0.16% -22.90%
176.51 -0.03 -0.02% 15.37%
150.51 2.05 1.38% 14.16%
85.29 0.58 0.68% 1.55%
117.07 1.48 1.28% 12.81%
145.04 0.84 0.58% 34.51%
238.86 1.96 0.83% 0.20%
52.59 -0.15 -0.28% -2.79%
71.38 0.06 0.08% 38.40%
244.04 -2.66 -1.08% 75.67%
237.93 0.81 0.34% 10.14%
127.98 2.78 2.22% 5.19%
67.60 -0.58 -0.85% 5.01%
110.69 0.36 0.32% 37.73%
53.97 -0.91 -1.66% 29.55%
57.61 0.02 0.03% -2.83%
82.03 0.33 0.40% 6.56%
156.98 1.66 1.07% 27.93%
32.75 0.34 1.03% -17.02%
50.53 -0.63 -1.22% -1.77%
321.36 0.92 0.29% 16.00%
102.02 0.95 0.94% 32.53%
74.28 -0.18 -0.24% 3.32%
57.16 -0.06 -0.10% -6.64%
1,900.00 -5.62 -0.29% 3.91%
159.01 3.33 2.14% 55.45%
538.66 3.20 0.60% 35.93%
237.98 -0.25 -0.10% 71.38%
199.64 1.17 0.59% 15.73%
62.10 0.39 0.63% 42.00%
74.64 -3.77 -4.80% -35.43%
331.65 7.14 2.20% 111.03%
86.27 0.83 0.98% 2.65%
65.49 0.56 0.85% -14.21%
64.80 0.24 0.37% -20.35%
160.24 3.69 2.36% 15.82%
215.19 4.18 1.98% 25.04%
94.07 1.20 1.29% -3.91%
126.38 -0.66 -0.52% 42.09%
133.90 0.21 0.16% -4.19%
277.46 -3.60 -1.28% 10.92%
149.35 0.53 0.36% 25.05%
59.19 -0.14 -0.24% 53.70%
39.34 -0.31 -0.78% -14.67%
62.29 0.14 0.22% -16.15%
37.78 -0.54 -1.40% 14.75%
102.17 0.70 0.69% 23.23%
70.75 1.14 1.63% 50.75%
177.55 0.98 0.56% 25.92%
254.66 5.41 2.17% 32.88%
55.05 0.26 0.47% -10.31%
37.92 0.22 0.58% 39.21%
73.65 0.11 0.14% -12.43%
205.76 2.72 1.34% 4.05%
137.28 0.25 0.18% 6.64%
233.89 1.87 0.81% 32.45%
48.06 0.22 0.46% -4.17%
172.93 1.69 0.99% 24.73%
56.95 -0.32 -0.56% 21.69%
125.85 -0.34 -0.27% 35.16%
49.99 -0.11 -0.22% 11.63%
163.38 0 0% 18.50%
85.77 0.75 0.88% 41.49%
128.82 0 0% 29.56%
177.51 -0.79 -0.44% 11.40%
329.21 4.59 1.41% 31.97%
63.71 0.57 0.90% -20.06%
125.89 -0.06 -0.04% 8.54%
64.03 0.34 0.53% 24.39%
159.52 -1.21 -0.75% 36.45%
120.22 -1.68 -1.38% 53.05%
153.89 0.18 0.12% -2.35%
101.48 -0.90 -0.88% -2.68%
138.79 0.05 0.04% 33.17%
43.40 0.74 1.73% -13.22%
84.88 -1.39 -1.61% 12.84%
11.32 -0.14 -1.23% 2.00%
64.87 0.06 0.08% 4.54%
158.38 3.13 2.02% 30.13%
76.55 0.62 0.81% 26.92%
225.22 1.01 0.45% 21.89%
296,700.00 2,410.00 0.82% 19.72%
145.44 0.57 0.39% 56.47%
96.53 0.11 0.11% 21.22%
81.39 0.24 0.30% 8.90%
103.49 -1.41 -1.34% -18.56%
159.98 0.10 0.06% 23.23%
43.75 0 0% 55.97%
219.19 -1.09 -0.49% 19.03%
117.44 1.05 0.90% 46.25%
75.76 0.34 0.45% 15.14%
463.38 3.82 0.83% -48.05%
72.37 0.81 1.12% 21.70%
73.17 0.21 0.28% 23.02%
213.92 2.74 1.30% 32.71%
152.40 -0.22 -0.14% 33.49%
54.82 -0.13 -0.24% 29.29%
38.28 -0.09 -0.23% 12.99%
52.22 0.04 0.08% -11.48%
190.49 0.90 0.47% 49.79%
301.98 -6.01 -1.95% -34.50%
102.04 0.15 0.15% 2.13%
122.03 1.74 1.45% 91.15%
54.02 1.02 1.92% 11.40%
15.98 -0.07 -0.44% -18.09%
39.36 -0.42 -1.06% 10.81%
294.69 1.99 0.68% 27.96%
54.32 -0.08 -0.14% 15.28%
387.49 7.38 1.94% 16.96%
94.98 -0.03 -0.03% 12.02%
147.91 -0.06 -0.04% 15.72%
131.03 1.23 0.94% 7.68%
99.95 -2.32 -2.27% 23.69%
64.76 -0.21 -0.32% -6.72%
81.52 0.03 0.04% 14.87%
142.07 0.77 0.54% 10.67%
203.69 -0.17 -0.08% -5.52%
22.09 -0.11 -0.47% 15.59%
49.93 0.39 0.78% 3.28%
45.76 0.37 0.80% -38.06%
169.46 0.77 0.46% 18.25%
76.84 0.97 1.28% 38.55%
72.11 1.32 1.86% 25.08%
35.71 -0.30 -0.83% -16.23%
156.26 -0.80 -0.51% 31.26%
41.79 -1.01 -2.35% -26.30%
78.81 -0.65 -0.82% 48.75%
63.81 0.67 1.06% 15.16%
30.48 0.15 0.48% 13.76%
146.48 -2.59 -1.74% -5.81%
79.90 1.31 1.66% 2.83%
85.01 0.84 1.00% 40.93%
63.49 -0.38 -0.59% 15.53%
95.91 0.53 0.56% 27.12%
60.95 0.60 0.99% 46.81%
102.78 -0.37 -0.35% 24.85%
104.45 0.33 0.31% 24.30%
132.93 1.00 0.76% 22.69%
104.88 0.17 0.16% -1.44%
82.43 -0.99 -1.18% 31.94%
67.96 -0.69 -1.01% 16.29%
27.96 -0.39 -1.38% 0.14%
27.76 -0.10 -0.34% -5.31%
80.88 0.94 1.17% 53.00%
175.04 2.69 1.56% 52.25%
199.81 3.78 1.93% 30.67%
82.29 -0.96 -1.16% 15.91%
73.23 0.24 0.33% -40.19%
102.63 0.77 0.76% -9.07%
77.79 0.45 0.58% 30.28%
149.08 2.77 1.89% -4.06%
422.97 1.66 0.39% -2.70%
88.92 0.86 0.98% 20.82%
43.21 0.39 0.90% -34.46%
36.32 0.17 0.47% 9.63%
73.83 0.04 0.05% -8.75%
50.07 0.47 0.95% 13.18%
71.71 1.12 1.59% 34.41%
107.14 0.08 0.07% -0.07%
278.69 -0.61 -0.22% 24.72%
95.32 0.13 0.14% 16.12%
209.36 -2.95 -1.39% 20.62%
145.20 2.02 1.41% 6.53%
44.26 0.96 2.22% -4.21%
54.99 -0.10 -0.17% 6.40%
56.39 0 0% -9.13%
34.13 0.07 0.21% -18.97%
43.55 -0.03 -0.07% -5.94%
182.06 -2.16 -1.17% 14.63%
93.28 -0.98 -1.04% 15.32%
97.18 0.41 0.42% 34.13%
121.92 1.17 0.97% 71.00%
176.75 0.30 0.17% 11.90%
66.02 1.03 1.59% 4.99%
59.08 0.16 0.27% 3.79%
65.13 0.26 0.40% 12.64%
24.75 -0.25 -0.98% -15.57%
158.79 1.17 0.74% -17.28%
119.43 -1.79 -1.48% 3.47%
135.82 -0.08 -0.06% 19.09%
92.04 0.74 0.81% -18.42%
26.91 0.17 0.62% -31.28%
45.00 -7.24 -13.85% -38.69%
60.72 0.60 1.00% -14.85%
137.68 -1.26 -0.90% 21.45%
45.21 0.13 0.28% 8.94%
331.80 10.09 3.14% 7.99%
276.16 3.59 1.32% 11.15%
60.74 -0.70 -1.14% -5.95%
59.63 -0.11 -0.18% -8.77%
61.15 -0.07 -0.11% -22.51%
86.62 1.98 2.33% -1.55%
52.16 0.81 1.58% -22.44%
67.30 0.59 0.88% 8.73%
142.43 1.04 0.74% 13.85%
183.64 1.14 0.62% 15.86%
91.58 1.61 1.79% 2.63%
163.28 2.19 1.36% 85.76%
27.81 -0.23 -0.80% -8.05%
60.35 -0.05 -0.08% -2.00%
30.90 -2.71 -8.06% 26.67%
20.41 0.20 0.99% 15.25%
20.34 -0.01 -0.02% -10.75%
665.32 13.38 2.05% 0.88%
53.51 0.22 0.40% 9.65%
108.49 2.27 2.14% 23.73%
100.03 0.33 0.33% -6.55%
19.16 -0.18 -0.91% 36.14%
16.69 -0.18 -1.08% 41.04%
42.32 0.39 0.92% 11.12%
39.55 -0.33 -0.82% 2.20%
58.88 0 0% -3.06%
36.17 0.24 0.67% 2.76%
53.09 -0.34 -0.63% -27.36%
78.33 -0.02 -0.03% 51.36%
118.13 -6.17 -4.96% -2.40%
59.16 0.19 0.32% -3.70%
39.38 0.17 0.42% 17.03%
52.80 -0.89 -1.66% -11.51%
38.25 -0.07 -0.18% -5.95%
84.31 -0.73 -0.86% -5.78%
41.59 -0.25 -0.60% 22.63%
118.98 1.53 1.30% -10.25%
72.44 1.26 1.77% 7.28%
65.16 -0.35 -0.53% 14.80%
216.06 -0.45 -0.21% -6.70%
98.75 -0.99 -0.99% -5.93%
115.15 -0.59 -0.51% -19.21%
69.03 1.09 1.60% 6.00%
74.96 0.66 0.88% -10.45%
93.79 0.62 0.67% 15.63%
137.47 1.17 0.86% 32.51%
60.37 -0.09 -0.15% -36.57%
51.41 0.08 0.16% 10.92%
22.29 -0.06 -0.27% -24.65%
76.27 0.62 0.82% 25.90%
36.89 -0.45 -1.19% -3.07%
183.36 0.70 0.38% 50.60%
129.53 0.19 0.15% 2.05%
189.19 -0.89 -0.47% 51.18%
109.66 -3.54 -3.13% 6.77%
44.26 0.41 0.92% -11.52%
177.71 1.79 1.02% 26.66%
232.78 3.91 1.71% -7.60%
34.06 0.37 1.08% -32.36%
68.45 -0.97 -1.40% 71.21%
154.45 0.48 0.31% 42.28%
15.15 -0.20 -1.30% 19.86%
196.28 1.04 0.53% 11.81%
52.75 -0.12 -0.23% 18.89%
33.56 -1.07 -3.08% -41.63%
26.38 0.06 0.23% -50.03%
56.31 0.11 0.19% -0.20%
52.58 0 0% -39.12%
106.27 0.01 0.01% 28.14%
80.38 1.21 1.52% -3.35%
76.24 0.28 0.37% -0.17%
42.80 -4.04 -8.63% 25.55%
64.50 -0.66 -1.01% 30.99%
21.11 0.60 2.90% 16.57%
66.36 0.12 0.18% 41.86%
52.27 0.06 0.11% -0.34%
193.98 0.60 0.31% 17.23%
52.31 0.75 1.45% -3.36%
93.52 0.96 1.03% 1.16%
66.40 0.15 0.23% -11.78%
33.41 0.26 0.77% 17.48%
44.01 -0.08 -0.17% -5.26%
116.49 1.75 1.52% -15.16%
35.50 0.30 0.85% 11.30%
37.71 -0.19 -0.49% 1.38%
108.13 -3.20 -2.87% -14.88%
65.28 0.58 0.90% 89.91%
86.46 0.19 0.21% 45.47%
31.10 0.01 0.03% -20.48%
313.77 6.92 2.25% 75.98%
102.57 0.38 0.37% -3.74%
173.68 3.57 2.10% 57.03%
109.05 0.58 0.53% 38.04%
98.43 -0.93 -0.94% 43.40%
31.69 0.09 0.28% 42.49%
66.44 0.54 0.82% 2.17%
23.40 0.12 0.49% -0.36%
219.33 5.61 2.62% -5.40%
91.21 1.00 1.11% 34.31%
102.94 -2.18 -2.07% 0.66%
47.20 -0.32 -0.67% -24.61%
21.89 0.52 2.43% 51.59%
28.62 0 0% -10.14%
43.30 0.34 0.79% 23.88%
162.74 0.87 0.54% -9.64%
46.50 0.39 0.84% -31.27%
25.27 -0.02 -0.08% -8.77%
22.97 -0.17 -0.71% -27.96%
105.56 -1.17 -1.09% 27.26%
125.00 -0.10 -0.08% -7.99%
67.91 -0.24 -0.35% 4.96%
71.25 0.48 0.68% 2.47%
89.92 1.03 1.16% 32.11%
38.90 0.05 0.13% -14.20%
91.33 -0.17 -0.19% 22.44%
75.69 -0.52 -0.68% 3.59%
72.71 0.91 1.27% 39.10%
109.07 0.20 0.18% 20.35%
212.73 2.13 1.01% -10.72%
103.32 -0.89 -0.85% 10.30%
111.62 -0.33 -0.29% 16.28%
57.26 0.71 1.26% 33.88%
60.42 0.66 1.10% 16.17%
52.29 0.32 0.62% 26.40%
27.46 0.15 0.53% -22.09%
36.92 0.60 1.65% 18.74%
88.77 0.05 0.05% -12.33%
128.30 0.81 0.64% 42.51%
39.70 -0.25 -0.63% -13.21%
66.14 -0.37 -0.55% 28.02%
166.78 -1.42 -0.84% 8.37%
86.26 1.08 1.27% -1.30%
99.00 0.85 0.87% -14.68%
29.93 0.35 1.17% 28.49%
32.67 0.63 1.97% -6.15%
9.18 -0.11 -1.13% 522.37%
89.80 -0.25 -0.28% 31.61%
85.66 -0.01 -0.01% 14.60%
67.08 0.92 1.39% 81.44%
26.68 -0.06 -0.23% -9.97%
93.98 -0.62 -0.66% -8.31%
72.14 0.18 0.25% 35.97%
118.74 0.71 0.60% -0.96%
52.55 -1.38 -2.56% -7.01%
154.60 0.26 0.17% 51.39%
110.69 1.27 1.16% 33.06%
55.76 0.31 0.56% 33.11%
75.22 -0.91 -1.19% 57.46%
15.70 0.06 0.38% 19.62%
76.21 -1.88 -2.41% -10.50%
55.14 0.30 0.55% -5.26%
44.53 0.97 2.23% 1.44%
20.17 0.09 0.44% 5.50%
118.73 0.19 0.16% 24.12%
58.49 0.44 0.75% 45.40%
73.62 0.86 1.18% 30.76%
431.84 -6.62 -1.51% -10.56%
42.67 0.16 0.36% -19.41%
42.08 0.72 1.75% 48.74%
174.40 2.12 1.23% 35.69%
24.39 -0.01 -0.02% -2.50%
33.48 -0.20 -0.59% 109.71%
63.66 -0.07 -0.11% 67.26%
23.81 -0.10 -0.40% -3.31%
28.27 0.33 1.18% 22.38%
26.04 -0.09 -0.33% -18.11%
64.23 0.47 0.73% 21.45%
45.84 0.37 0.80% 9.04%
21.45 -0.01 -0.05% -15.77%
117.07 1.76 1.53% 71.54%
78.37 1.48 1.92% -1.38%
23.22 0.11 0.45% -5.95%
19.26 -0.04 -0.21% -22.79%
14.06 0.07 0.46% -22.75%
18.34 0.20 1.07% -11.61%
119.70 0.43 0.36% 30.86%
22.62 0 0% -13.65%
34.10 0.26 0.77% 45.66%
76.32 0.10 0.13% 22.80%
64.45 0.68 1.07% 38.57%
37.93 -0.06 -0.16% -5.60%
12.06 0.11 0.88% 6.12%
38.75 0.09 0.23% -10.20%
50.12 0.38 0.75% 9.31%
34.04 0.02 0.04% 6.05%
154.41 2.57 1.69% -5.77%
42.58 0.43 1.02% -17.00%
70.00 -1.41 -1.97% 92.02%
54.68 0.38 0.70% 48.73%
72.60 0.57 0.79% 21.24%
34.25 0.23 0.68% -47.65%
30.16 1.22 4.22% -10.87%
18.82 0.17 0.91% 11.99%
36.65 -0.07 -0.18% 15.98%
27.88 0.08 0.27% 8.04%
71.48 -0.45 -0.62% -60.49%
63.85 -0.05 -0.08% -24.15%
47.14 0.85 1.84% 18.98%
45.00 0.41 0.92% -8.44%
96.15 1.86 1.97% -3.45%
14.84 -0.34 -2.24% -32.24%
17.97 -0.02 -0.09% 0.28%
48.04 0.06 0.13% 11.74%
38.49 -0.27 -0.70% 32.95%
31.34 -0.52 -1.62% 17.07%
39.03 -0.11 -0.27% 2.35%
67.32 -1.36 -1.98% 5.30%
15.09 -0.57 -3.64% -40.38%
125.38 1.86 1.51% 18.84%
14.27 0.16 1.10% 1.35%
18.65 0.10 0.54% -15.15%
13.76 0.11 0.81% 31.00%
42.26 -0.12 -0.27% 120.74%
18.01 -0.12 -0.66% -48.98%
22.09 -0.30 -1.34% -49.21%
16.35 -0.24 -1.45% 1.93%
4.59 0.53 13.06% -19.89%
4.51 -0.14 -3.01% -35.83%
28.43 -0.16 -0.56% 79.82%
15.89 0.18 1.11% -60.33%
13.56 0.40 3.04% 21.79%
19.51 0.55 2.88% 43.04%
12.40 -1.22 -8.96% -48.44%
9.20 0.05 0.49% -39.43%
7.20 0.13 1.77% -6.01%
3.63 0.25 7.40% 0.55%
6.08 -0.12 -1.94% -48.65%
11.51 -0.10 -0.86% 49.80%
33.77 0.29 0.87% 94.98%
6.01 0.02 0.25% 30.65%
19.78 0.24 1.23% 56.06%
89.97 -0.01 -0.01% 1.06%
66.00 -0.04 -0.05% 8.23%
50.38 -0.33 -0.65% 52.98%
65.49 1.05 1.62% 16.70%
10.24 -0.01 -0.10% 16.70%
13.61 0.30 2.25% -68.04%
41.99 0 0% 15.91%
قیمت روز سال
S&P MidCap 400 1962 19.11 0.98% 13.85%
NASDAQ 100 6931 0 0% 21.54%
Dow Jones 25062 298.20 1.21% 19.70%
Russell 2000 1637 10.81 0.66% 18.57%
S&P VIX 13 -0.06 -0.06% 2.30%
S&P 500 2737 20.04 0.74% 14.14%



SPX S&P 500 | قیمت سهام

ارزش قیمت سازمان بورس نمودار تاریخی عایدات عملکرد سود - SPX S&P 500 قیمت سهام - 5/22/2018.