S&P 500 - قیمت سهام

SPX

3,858.18

تغییر روزانه:

1.39%

سالیانه:

16.05%

قیمت روز سال
224.34 7.90 3.65% 34.74%
132.03 4.20 3.29% 66.83%
3,263.38 142.62 4.57% 72.48%
1,886.90 96.04 5.36% 27.12%
267.48 6.38 2.44% 20.79%
352,801.00 327.00 0.09% 2.96%
162.38 -0.40 -0.25% 8.78%
206.01 4.35 2.16% -0.62%
145.51 2.12 1.48% 25.88%
131.93 -1.67 -1.25% 4.63%
135.97 -2.07 -1.50% -0.64%
350.84 -1.35 -0.38% 16.74%
334.91 8.97 2.75% 4.03%
58.67 0.68 1.17% -3.10%
274.30 1.11 0.41% 17.75%
57.26 0.21 0.37% -5.07%
36.50 -0.23 -0.63% -9.52%
28.96 0.01 0.03% -24.82%
82.46 -0.73 -0.88% -8.35%
32.34 -0.43 -1.31% -5.60%
48.68 0.17 0.35% -14.85%
586.55 85.94 17.15% 73.48%
49.53 0.69 1.41% -26.71%
534.63 13.62 2.61% 115.63%
173.64 1.38 0.80% 20.95%
469.73 13.23 2.90% 34.21%
45.34 0.15 0.33% -7.09%
95.38 0.87 0.92% -15.82%
61.56 0.27 0.44% 11.48%
112.89 0.32 0.28% 25.81%
48.88 0.04 0.07% 3.34%
244.26 -2.99 -1.21% 110.38%
201.26 2.78 1.40% 42.83%
223.44 6.68 3.08% 20.60%
850.45 5.90 0.70% 521.67%
252.36 4.09 1.65% 6.21%
66.25 -0.49 -0.73% -1.75%
142.80 3.53 2.53% 36.55%
361.30 6.83 1.93% 15.34%
515.84 8.46 1.67% 52.95%
213.63 4.54 2.17% 1.17%
119.29 0.98 0.83% -0.86%
112.62 0.44 0.39% 27.99%
261.67 5.83 2.28% 25.11%
237.05 0.94 0.40% 44.80%
81.70 -0.20 -0.24% -8.07%
130.08 1.06 0.82% -6.53%
84.05 1.24 1.50% -67.28%
132.30 2.45 1.89% 61.35%
341.67 0.17 0.05% -19.82%
461.88 2.61 0.57% 49.93%
222.78 5.90 2.72% -5.89%
32.46 -0.17 -0.52% -33.67%
218.18 2.90 1.35% 19.58%
642.82 9.55 1.51% 27.65%
173.33 -0.86 -0.49% 32.45%
67.99 0.92 1.37% 8.56%
257.40 -1.64 -0.63% 21.57%
208.08 1.32 0.64% 15.01%
63.25 -0.44 -0.69% -20.84%
164.60 0.83 0.51% 74.11%
105.46 2.92 2.85% 13.97%
170.22 1.10 0.65% -5.11%
172.39 1.63 0.95% 42.55%
131.09 3.03 2.37% -11.20%
159.84 3.56 2.28% 36.16%
75.25 -0.15 -0.20% 0.88%
741.54 7.89 1.08% 40.14%
389.46 4.51 1.17% 36.65%
57.10 -0.04 -0.07% 2.81%
109.14 1.47 1.37% -9.51%
263.30 2.53 0.97% -5.13%
236.70 4.79 2.07% 1.16%
245.21 3.14 1.30% 14.24%
321.94 8.80 2.81% 8.69%
542.19 22.77 4.38% 73.03%
211.45 0.74 0.35% -32.52%
228.42 7.62 3.45% 7.24%
321.52 -2.17 -0.67% 5.08%
128.94 2.19 1.73% -1.22%
42.10 0.87 2.11% -17.60%
71.58 0.62 0.87% -14.82%
159.06 -0.33 -0.21% 7.32%
100.34 2.33 2.38% 4.99%
542.27 8.38 1.57% 49.09%
189.83 -2.37 -1.23% -8.23%
162.35 0.37 0.23% -7.86%
88.75 -0.70 -0.78% 73.85%
255.22 6.78 2.73% 17.22%
290.47 -3.73 -1.27% 18.22%
163.36 0.79 0.49% 15.10%
798.57 20.16 2.59% 32.73%
727.74 11.42 1.59% 23.35%
90.78 0.40 0.44% -4.23%
74.84 -0.15 -0.20% 33.83%
192.34 -1.72 -0.89% 31.88%
80.20 -0.65 -0.80% 12.50%
68.29 1.11 1.65% 9.61%
188.30 0.14 0.07% 65.12%
60.65 -0.41 -0.67% -10.97%
2,160.05 -2.99 -0.14% 8.51%
95.12 1.97 2.11% 54.87%
218.38 2.47 1.14% 11.68%
298.78 0.76 0.26% -20.98%
11.39 -0.04 -0.35% -2.32%
83.50 -2.00 -2.34% 41.60%
190.74 2.99 1.59% -4.05%
270.28 -3.56 -1.30% -5.89%
45.58 -2.49 -5.18% -16.24%
204.99 0.18 0.09% 15.24%
36.66 0.39 1.08% -16.81%
114.69 -0.19 -0.17% 18.53%
63.52 1.67 2.70% 45.32%
113.44 1.22 1.09% -0.46%
411.34 4.03 0.99% 12.74%
286.56 0.90 0.32% 20.82%
93.21 0.55 0.59% 24.56%
736.22 10.61 1.46% 24.14%
107.84 -1.38 -1.26% 70.63%
403.54 13.33 3.42% 22.91%
51.63 -0.52 -1.00% -8.26%
131.39 -0.26 -0.20% -9.13%
275.53 6.24 2.32% 7.49%
79.52 0.69 0.88% -12.68%
96.06 -0.13 -0.14% 25.68%
58.61 -0.62 -1.05% 20.97%
88.10 0.19 0.22% -63.61%
205.12 -0.94 -0.46% 30.20%
45.36 -0.64 -1.39% -29.16%
253.43 3.59 1.44% 23.85%
155.82 0.46 0.30% 2.02%
156.26 0.26 0.17% 3.04%
300.94 5.95 2.02% 74.40%
115.05 0.04 0.03% -4.45%
211.94 2.78 1.33% 0.32%
140.72 2.73 1.98% 11.92%
308.58 -2.39 -0.77% 57.57%
188.38 -1.72 -0.90% -3.78%
188.38 -1.72 -0.90% -14.55%
80.61 -0.89 -1.10% -18.85%
159.83 -0.71 -0.44% 33.96%
62.42 -0.37 -0.59% -4.69%
420.52 6.09 1.47% 11.17%
48.09 -0.06 -0.12% -10.73%
32.86 0.50 1.55% 5.97%
55.34 -0.33 -0.59% 1.84%
122.87 1.39 1.14% -22.21%
563.00 -17.02 -2.93% 82.39%
54.43 -0.02 -0.04% -22.31%
154.03 0.90 0.59% -15.96%
364.12 6.48 1.81% 57.21%
167.95 1.85 1.11% 14.07%
42.92 -0.26 -0.60% -9.71%
145.60 4.17 2.95% 29.53%
15.59 0.04 0.26% -25.51%
84.39 0.96 1.15% 9.24%
272.54 3.40 1.26% 7.11%
84.29 -0.17 -0.20% 36.44%
89.61 -0.47 -0.52% 34.11%
65.43 0.72 1.11% -0.86%
125.98 0.48 0.38% 33.28%
111.00 0.73 0.66% -5.77%
115.06 1.08 0.95% -2.33%
227.51 4.60 2.06% 19.60%
75.39 0.61 0.82% -26.33%
55.86 1.02 1.86% 59.65%
81.91 2.15 2.70% 31.50%
224.98 4.36 1.98% 1.05%
42.49 -3.33 -7.27% -9.17%
251.96 2.44 0.98% 59.94%
73.34 -0.89 -1.20% 3.25%
51.65 -0.47 -0.90% -0.21%
466.19 2.25 0.49% 5.81%
56.17 -0.81 -1.42% 57.25%
418.52 7.04 1.71% 50.53%
149.63 0.88 0.59% -2.09%
88.35 0.48 0.55% -9.54%
60.20 -0.28 -0.46% -28.37%
111.38 -1.48 -1.31% 8.99%
77.02 2.15 2.87% -7.46%
126.73 -0.13 -0.10% -12.22%
89.70 2.21 2.53% 11.93%
304.33 -9.75 -3.10% 70.20%
190.54 1.57 0.83% 18.46%
33.07 -0.55 -1.64% 16.40%
133.95 1.60 1.21% 23.73%
87.62 0.48 0.55% -2.43%
194.71 3.34 1.75% 20.71%
196.93 0.42 0.21% 23.78%
94.68 0.01 0.01% 0.93%
109.41 2.02 1.88% 3.61%
44.73 -0.02 -0.04% -4.73%
69.94 0.46 0.66% -23.00%
60.57 0.03 0.05% -32.89%
159.54 1.06 0.67% 20.59%
47.06 0.01 0.02% -10.94%
199.94 2.86 1.45% -6.76%
59.26 1.08 1.86% -0.49%
1,480.62 51.14 3.58% 70.04%
128.11 0.76 0.60% 42.96%
1,239.98 1.69 0.14% 7.36%
495.04 10.11 2.08% 73.80%
89.32 0.98 1.11% 0.76%
163.46 3.53 2.21% 9.35%
130.38 0.86 0.66% 31.04%
210.27 1.77 0.85% 2.56%
89.39 0.18 0.20% 15.28%
145.02 1.51 1.05% 2.92%
273.43 5.23 1.95% 78.04%
172.92 1.15 0.67% -2.27%
217.96 3.06 1.42% 34.59%
378.65 9.14 2.47% 38.28%
61.67 1.36 2.26% -25.97%
236.53 -1.83 -0.77% 38.27%
140.10 2.48 1.80% 87.80%
22.43 -0.02 -0.09% -2.52%
82.33 0.38 0.46% -13.00%
165.92 3.51 2.16% -24.34%
57.64 -0.82 -1.40% -18.36%
25.35 -0.07 -0.28% -31.39%
263.97 2.97 1.14% 30.81%
332.19 10.15 3.15% 17.78%
47.60 1.67 3.64% 39.59%
48.70 -1.72 -3.41% 35.92%
31.33 0.22 0.71% -36.45%
157.74 -0.97 -0.61% 39.58%
84.01 -0.85 -1.00% -12.02%
92.26 1.84 2.03% 33.21%
163.40 4.13 2.59% 22.65%
91.75 -1.26 -1.35% -46.39%
184.16 1.69 0.93% 18.61%
138.00 -1.36 -0.98% 35.76%
52.39 0.76 1.47% 27.69%
25.20 0.06 0.24% 14.75%
144.55 -0.49 -0.34% 14.82%
96.37 2.41 2.56% 22.53%
267.63 0.85 0.32% -13.94%
79.74 0.23 0.29% 5.18%
42.08 -0.17 -0.40% -18.56%
152.38 -0.87 -0.57% 39.49%
66.25 2.35 3.68% -24.26%
76.64 -1.76 -2.24% -5.74%
286.87 -1.93 -0.67% 41.98%
60.22 -0.65 -1.07% -22.99%
70.20 -0.18 -0.26% -10.21%
10.86 0.84 8.38% 17.92%
122.25 1.37 1.13% -8.72%
46.17 0.08 0.17% -17.82%
53.50 0.40 0.75% 18.57%
171.03 4.52 2.71% 3.78%
112.23 0.61 0.55% 24.37%
120.11 1.16 0.98% 18.62%
116.39 0.30 0.26% 18.04%
27.97 -0.17 -0.60% -22.37%
94.72 -0.40 -0.42% -25.63%
62.13 1.13 1.85% -29.24%
147.53 0.46 0.31% 40.42%
132.58 -2.78 -2.05% 12.50%
58.98 0.84 1.44% -24.11%
150.29 2.08 1.40% 27.75%
208.96 1.45 0.70% 1.72%
107.54 -0.51 -0.47% 20.16%
517.37 1.48 0.29% 39.57%
178.14 2.12 1.20% 15.42%
162.94 1.55 0.96% 31.62%
84.74 -0.42 -0.49% 16.88%
103.79 0.29 0.28% 13.74%
143.67 1.41 0.99% 31.51%
94.38 0.56 0.60% 5.58%
577.49 4.08 0.71% -10.30%
72.54 -0.45 -0.62% -9.36%
75.11 3.80 5.33% 31.84%
1,268.80 37.64 3.06% 51.93%
155.59 0.59 0.38% 32.85%
95.29 2.62 2.83% -36.09%
564.37 6.96 1.25% 106.60%
145.12 2.55 1.79% 59.47%
176.06 -0.50 -0.28% 3.69%
33.76 0.13 0.39% 3.05%
109.36 -0.65 -0.59% 15.18%
244.79 7.61 3.21% -21.42%
38.45 -0.08 -0.21% 29.42%
314.45 -3.51 -1.10% 42.21%
384.76 -2.66 -0.69% 7.31%
393.29 7.46 1.93% 2.44%
58.70 0.45 0.77% -11.34%
82.53 4.29 5.48% 27.09%
229.91 4.17 1.85% 27.99%
46.04 -0.34 -0.73% -5.19%
119.47 2.07 1.76% 24.20%
136.15 3.18 2.39% 0.05%
123.98 1.29 1.05% 23.25%
29.94 0.77 2.64% -22.05%
31.02 1.01 3.37% -20.67%
392.96 -1.53 -0.39% 17.49%
94.80 -2.56 -2.63% -12.68%
408.77 11.44 2.88% 36.36%
48.21 1.30 2.77% -9.96%
379.00 6.35 1.70% 32.93%
305.05 4.93 1.64% 93.55%
207.05 8.32 4.19% 58.79%
127.36 1.37 1.09% 18.65%
96.18 -0.72 -0.74% 55.08%
120.08 -0.26 -0.22% -10.92%
54.59 -0.22 -0.40% 1.07%
62.26 0.12 0.19% -9.10%
109.64 0.55 0.50% 6.14%
154.76 -1.05 -0.67% 3.44%
33.54 0.84 2.57% 8.90%
11.23 0.28 2.56% 4.95%
37.76 0.90 2.44% 5.21%
132.13 0.09 0.07% -10.33%
600.81 -8.16 -1.34% 58.58%
77.22 1.23 1.62% 42.45%
41.62 1.31 3.25% -31.02%
22.89 0.02 0.09% 0.70%
152.49 0.93 0.61% 15.03%
160.62 1.76 1.11% 13.29%
213.16 0.17 0.08% 25.20%
114.23 -1.42 -1.23% 5.96%
143.73 -2.47 -1.69% -10.71%
126.01 0.50 0.40% 6.82%
430.18 6.57 1.55% 38.39%
93.56 0.27 0.29% -33.34%
30.16 1.01 3.46% 13.77%
30.16 1.01 3.46% -17.98%
20.91 0.13 0.63% -0.29%
64.90 1.29 2.03% 6.22%
50.99 0.61 1.21% 14.48%
133.16 2.55 1.95% -1.76%
30.97 -0.74 -2.33% 152.40%
53.89 0.51 0.96% -21.52%
406.55 0.71 0.17% 61.06%
295.40 2.23 0.76% 8.60%
94.11 1.05 1.13% 27.14%
55.76 -0.12 -0.21% 6.49%
61.42 0.20 0.33% 0.61%
155.35 -2.10 -1.33% 65.90%
51.82 -0.17 -0.33% -24.67%
39.90 1.21 3.13% 11.02%
215.69 4.03 1.90% 30.36%
23.02 -0.05 -0.22% -48.06%
12.34 0.03 0.24% -17.18%
52.49 -0.17 -0.32% -13.23%
99.89 0.82 0.83% 19.37%
32.41 -0.28 -0.86% -11.81%
31.33 -0.74 -2.31% 7.96%
115.47 -1.10 -0.94% 17.65%
122.79 6.36 5.46% 28.04%
44.01 -0.10 -0.23% -42.02%
90.09 0.01 0.01% -22.28%
62.87 -0.23 -0.36% -21.68%
387.75 0.53 0.14% 1.15%
198.28 4.85 2.51% 13.39%
271.13 -0.69 -0.25% 11.27%
186.03 0.36 0.19% 61.95%
45.99 -0.30 -0.65% -65.25%
104.00 -0.26 -0.25% 26.21%
49.70 0.34 0.67% -13.35%
4,278.82 118.82 2.86% 9.57%
119.67 -0.16 -0.13% 94.40%
58.43 2.03 3.60% 18.47%
114.81 3.15 2.82% 1.83%
310.00 3.00 0.98% 15.78%
39.47 0.79 2.04% -17.77%
48.73 0.96 2.01% -18.06%
100.01 0.46 0.46% -1.39%
150.02 1.50 1.01% 29.48%
175.86 0.11 0.06% 18.77%
111.99 0.30 0.27% 34.12%
151.26 1.97 1.32% 49.26%
161.58 2.14 1.34% 0.22%
36.44 0.29 0.80% 13.98%
32.30 0.45 1.41% 7.34%
18.29 -0.26 -1.40% -6.21%
39.91 0.21 0.53% 11.56%
81.28 -0.35 -0.43% 2.73%
120.32 2.22 1.88% 50.59%
138.29 -2.25 -1.60% 93.30%
98.80 2.36 2.45% 23.19%
20.78 -0.09 -0.43% -59.01%
64.51 0.23 0.36% 6.52%
53.68 -0.64 -1.18% -3.48%
462.71 -7.95 -1.69% 82.03%
43.36 -0.39 -0.89% 101.86%
18.15 -0.27 -1.47% 11.69%
103.60 -0.28 -0.21% -11.87%
114.19 -0.52 -0.45% -10.19%
94.74 -1.55 -1.61% -9.52%
141.75 -1.07 -0.75% 28.66%
66.66 1.04 1.58% -4.57%
140.47 0.79 0.57% 32.41%
124.56 0.44 0.35% 8.74%
58.68 0.36 0.62% -2.75%
159.38 -0.39 -0.24% 22.11%
27.03 -0.11 -0.41% 5.96%
22.38 -0.08 -0.36% -23.33%
40.09 -0.74 -1.81% -0.01%
103.48 -0.38 -0.37% 7.08%
198.65 1.85 0.94% 47.10%
77.37 0.28 0.36% -15.16%
110.07 2.90 2.71% -22.65%
92.48 -1.29 -1.38% -13.03%
347.87 11.57 3.44% 83.18%
20.08 -0.46 -2.24% -15.52%
165.18 -0.75 -0.45% 10.86%
47.35 -0.21 -0.44% -8.06%
14.68 -0.20 -1.34% 0.48%
28.02 -0.04 -0.14% 36.88%
73.73 -2.81 -3.67% -1.58%
51.14 -0.89 -1.71% -9.49%
236.58 3.84 1.65% -15.51%
40.61 -0.62 -1.50% 5.43%
260.20 -0.63 -0.24% 67.88%
131.70 1.30 1.00% -9.17%
77.94 -0.06 -0.08% -17.42%
105.65 0.78 0.74% 39.55%
21.48 -0.21 -0.97% -20.47%
21.96 -0.41 -1.83% -19.62%
96.52 -0.36 -0.37% 7.66%
96.52 -0.36 -0.37% -7.06%
18.32 -0.29 -1.56% 18.04%
251.12 -7.46 -2.89% 73.37%
72.82 -0.66 -0.90% -43.85%
70.18 -0.25 -0.36% 0.82%
25.09 0.58 2.37% 2.32%
46.69 2.68 6.09% 9.76%
14.82 0.22 1.46% -15.75%
37.60 0.45 1.21% 9.85%
168.46 -2.11 -1.24% -39.53%
91.85 3.33 3.76% 31.40%
43.27 -0.20 -0.46% -27.68%
57.84 0.64 1.12% 23.01%
38.11 0.39 1.03% -43.77%
31.06 0.53 1.74% -4.11%
195.71 -3.00 -1.51% 29.27%
45.16 0.51 1.14% -47.35%
175.49 3.02 1.75% 3.96%
47.76 1.28 2.73% -25.15%
45.50 0.84 1.88% 9.26%
24.68 -0.25 -1.00% 2.62%
30.30 0.78 2.64% -4.30%
180.19 -5.06 -2.73% 121.58%
60.62 0.60 1.00% -31.36%
54.12 -0.01 -0.02% -1.31%
12.24 0.21 1.75% -7.48%
142.01 -0.97 -0.68% 7.97%
40.88 1.58 4.02% 0.94%
52.47 -0.14 -0.27% -10.35%
18.63 0.30 1.64% 25.54%
19.11 0.36 1.92% 31.93%
49.63 0.26 0.53% 9.08%
151.21 2.31 1.55% 7.02%
44.13 -0.86 -1.91% -0.27%
58.13 -0.33 -0.56% 24.42%
88.25 1.05 1.20% -32.57%
4.79 -0.06 -1.24% -91.01%
106.59 -0.66 -0.62% -10.44%
66.69 2.49 3.88% 6.57%
24.55 0.46 1.88% 22.44%
48.30 -1.03 -2.09% -3.21%
29.28 -0.24 -0.81% -37.49%
14.45 -0.18 -1.23% -9.74%
22.28 0 0% 5.00%
79.27 1.02 1.30% 92.31%
13.66 -0.22 -1.59% -41.30%
101.75 1.51 1.51% 97.38%
8.62 0.05 0.58% -32.92%
19.97 -0.03 -0.15% -20.09%
17.32 -0.33 -1.83% -45.43%
63.12 -0.78 -1.22% -4.81%
67.98 1.08 1.61% 8.59%
44.56 1.34 3.10% 15.47%
16.84 0.31 1.88% -17.49%
28.82 0.61 2.16% -17.61%
28.50 -0.21 -0.73% 34.75%
15.97 0.41 2.64% -11.72%
16.17 0.20 1.25% -40.55%
33.69 0.35 1.05% 18.79%
44.22 0.60 1.38% -13.53%
21.05 -0.04 -0.19% -41.58%
21.57 1.32 6.52% 17.80%
62.08 0.97 1.59% -32.78%
16.18 -0.85 -4.99% 110.68%
38.55 0.30 0.78% -22.25%
55.81 1.10 2.01% -14.13%
15.53 0.11 0.71% 9.14%
11.30 -0.42 -3.58% -41.75%
77.46 2.89 3.88% 71.68%
45.56 -0.17 -0.37% 124.54%
99.23 1.91 1.96% 0.47%
42.57 0.53 1.26% 21.04%
113.60 1.50 1.34% 33.05%
18.33 -0.49 -2.60% 27.74%
25.87 -0.19 -0.73% -10.27%
35.88 -0.36 -0.99% -9.60%
22.22 0.41 1.88% 22.42%
25.83 0.35 1.37% -2.64%
33.67 0.14 0.42% 10.45%
48.69 -0.51 -1.04% -2.35%
72.82 0.07 0.10% -34.89%
43.58 1.00 2.35% 18.84%
12.45 -0.42 -3.26% 78.11%
48.01 0.36 0.76% 32.84%
69.55 1.29 1.89% 27.94%
26.00 0.02 0.08% -40.87%
15.13 -0.43 -2.76% -38.37%
27.17 -0.12 -0.44% 2.88%
31.66 -0.10 -0.31% 33.59%
12.34 -0.25 -1.99% -27.37%
3.44 -0.43 -11.11% 100.00%
3.15 0.06 1.94% -26.91%
8.85 -0.68 -7.14% 143.80%
11.43 0.10 0.88% -21.77%
22.84 -0.25 -1.08% 33.41%
11.51 0.25 2.17% -16.96%
20.62 -0.37 -1.76% 2.38%
13.16 0.20 1.54% 3.87%
14.07 -0.51 -3.50% -46.22%
7.03 -0.03 -0.42% 10.19%
18.51 0 0% 3.47%
29.82 -0.19 -0.63% 1.43%
24.97 -0.06 -0.24% 56.26%
2.98 -0.26 -8.02% -47.99%
7.12 0.07 0.99% 77.56%
39.12 -0.24 -0.61% 752.29%
2.98 0.02 0.68% -18.80%
9.18 0.07 0.77% 10.07%
141.33 -0.73 -0.51% -0.31%
3.97 -0.22 -5.25% -42.46%
232.87 2.13 0.92% 463.99%
25.00 -0.27 -1.05% -56.81%
215.69 -5.62 -2.54% 325.42%
قیمت روز سال
Dow Jones 31203 266.70 0.86% 6.91%
S&P MidCap 400 2469 24.91 1.02% 18.54%
NASDAQ 100 13358 299.91 2.31% 45.38%
Russell 2000 2160 9.48 0.44% 28.16%
S&P 500 3858 52.94 1.39% 16.05%
S&P VIX 21 -0.15 -0.15% 8.52%