S&P 500

SPX

2664

Variation Quotidienne:

28.81 1.09%

Changement Annuel:

-5.19%


Prix Journée An
156.52 0.85 0.55% -12.18%
1,697.00 13.89 0.83% 31.23%
107.16 2.06 1.96% 19.05%
1,094.40 16.40 1.52% -3.68%
305,455.00 7,665.00 2.57% -4.54%
149.21 2.14 1.46% -17.65%
104.17 2.28 2.23% -7.73%
130.90 1.90 1.47% -11.24%
72.69 1.18 1.65% -16.49%
137.92 0.59 0.43% 12.29%
29.17 0.96 3.40% -11.32%
97.63 1.12 1.16% -6.62%
42.60 0.20 0.47% 15.32%
50.01 2.36 4.95% -14.01%
264.68 3.91 1.50% 8.85%
30.67 0.12 0.39% -17.60%
179.04 4.79 2.75% -10.94%
114.20 2.41 2.16% -12.98%
201.63 4.90 2.49% 20.90%
45.03 0.92 2.09% 9.19%
57.07 0.27 0.48% 10.06%
49.11 0.74 1.54% 9.67%
363.54 4.45 1.24% 7.64%
91.22 0.58 0.64% 0.20%
49.34 0.76 1.56% -2.45%
47.46 0.40 0.85% 0.54%
75.88 0.28 0.37% 23.85%
62.84 0.40 0.64% -19.72%
111.00 0.12 0.11% 0.57%
155.15 7.17 4.85% -32.53%
36.17 0.19 0.53% -14.89%
339.92 -12.15 -3.45% 54.28%
110.08 -0.09 -0.08% -7.50%
89.08 2.05 2.36% -14.84%
80.37 2.77 3.57% 19.65%
124.00 3.03 2.50% -23.61%
203.49 2.80 1.40% 7.59%
87.19 1.16 1.35% 0.59%
247.04 3.01 1.23% 26.24%
182.06 1.21 0.67% 3.41%
71.29 0.77 1.09% 20.19%
74.01 1.10 1.51% -32.03%
195.12 3.80 1.99% -21.33%
142.07 2.19 1.57% -10.44%
156.83 2.19 1.42% 10.98%
152.07 2.67 1.79% 35.88%
150.63 0.65 0.43% -6.84%
48.25 0.10 0.21% -32.14%
116.38 -2.80 -2.35% 36.09%
113.79 0.89 0.79% -16.24%
9.08 0.17 1.91% -44.21%
55.51 0.41 0.74% -18.31%
260.60 7.22 2.85% -2.12%
213.42 3.24 1.54% 11.04%
99.16 1.51 1.55% -15.10%
50.14 0.53 1.07% -19.47%
101.43 3.88 3.98% -23.75%
240.47 2.30 0.97% 12.64%
283.10 8.08 2.94% -14.73%
69.09 0.44 0.64% -14.60%
99.82 0.09 0.09% 1.91%
94.38 -0.32 -0.34% -10.07%
136.25 5.88 4.51% -19.89%
67.99 1.08 1.61% 13.80%
50.07 0.31 0.62% -11.34%
200.92 4.97 2.54% -21.50%
44.65 2.93 7.02% -41.59%
43.30 0.30 0.70% -24.61%
48.57 0.18 0.37% 32.49%
65.10 0.76 1.18% -18.45%
175.17 -0.32 -0.18% 16.68%
64.47 0.36 0.56% 5.34%
418.57 6.82 1.66% -29.07%
107.00 1.43 1.35% 6.41%
100.32 1.32 1.33% -12.28%
72.53 0.83 1.16% -1.40%
336.88 -1.46 -0.43% -1.51%
266.44 4.55 1.74% 6.61%
240.68 4.68 1.98% 2.64%
47.76 0.26 0.55% -13.91%
49.02 2.02 4.30% -37.87%
134.61 1.71 1.29% 10.87%
539.15 5.55 1.04% 24.47%
167.93 3.52 2.14% 4.11%
124.61 2.72 2.23% -19.74%
163.82 -0.56 -0.34% 19.06%
67.08 2.38 3.68% 16.70%
43.27 0.23 0.53% -1.95%
177.22 6.54 3.83% -35.40%
66.78 0.95 1.44% -11.61%
86.64 -0.36 -0.41% -15.42%
133.99 1.13 0.85% -9.55%
168.76 -0.07 -0.04% -19.27%
62.41 0.41 0.66% -19.48%
182.64 1.38 0.76% 18.37%
166.51 5.00 3.10% -15.31%
213.32 1.59 0.75% 27.29%
85.24 -0.40 -0.47% 10.98%
267.34 1.17 0.44% -15.49%
173.84 0.46 0.27% 5.60%
37.19 0.38 1.03% 34.55%
95.22 0.90 0.95% -9.87%
52.65 1.12 2.17% -6.94%
128.03 2.95 2.36% -4.78%
34.05 0.59 1.76% -20.35%
168.78 3.70 2.24% 11.48%
82.13 3.68 4.69% -15.51%
195.03 0.53 0.27% -11.39%
163.75 4.57 2.87% -3.85%
63.55 1.55 2.50% -13.08%
44.07 0.78 1.80% -28.39%
45.29 0.24 0.53% -15.17%
38.54 0.94 2.50% -10.52%
107.00 -0.62 -0.58% -0.33%
54.38 0.84 1.57% -20.67%
84.52 1.32 1.59% -19.02%
133.88 -0.18 -0.13% 43.96%
295.01 3.99 1.37% 5.62%
70.52 2.32 3.40% -9.75%
154.43 1.91 1.25% 10.55%
68.33 -0.88 -1.27% -8.87%
193.72 3.20 1.68% 22.73%
108.38 -0.09 -0.08% -24.71%
67.82 1.27 1.91% -12.25%
84.27 1.19 1.43% 10.40%
46.97 -0.03 -0.06% 5.72%
75.30 1.20 1.62% -0.39%
398.94 4.74 1.20% -7.37%
92.29 1.12 1.23% -25.57%
83.70 1.32 1.60% 2.00%
64.54 0.49 0.77% 4.50%
416.16 -1.22 -0.29% 11.95%
64.27 1.02 1.61% 11.48%
70.38 1.26 1.82% 0.53%
164.10 3.10 1.93% -24.79%
45.93 -0.09 -0.20% 20.98%
87.80 3.07 3.62% -26.73%
21.70 0.21 0.98% -8.44%
48.24 0.14 0.29% -19.59%
17.94 0.55 3.16% -5.63%
116.17 1.80 1.57% 0.62%
49.05 0.77 1.59% -10.47%
93.92 0.92 0.99% 6.70%
65.95 0.16 0.24% -8.25%
35.64 0.90 2.59% -37.90%
62.55 0.31 0.50% -1.03%
71.85 0.88 1.24% -14.40%
153.94 1.44 0.94% 13.85%
8.54 -0.29 -3.28% -16.60%
158.73 2.75 1.76% -5.37%
92.75 2.00 2.20% 10.71%
32.11 1.61 5.28% -39.43%
47.55 0.24 0.51% -45.22%
105.79 1.58 1.52% 7.44%
82.05 9.95 13.80% 2.85%
167.22 8.11 5.10% 34.90%
51.35 0.85 1.68% -21.06%
203.24 -1.70 -0.83% 4.97%
123.90 0.96 0.78% -10.12%
85.68 1.11 1.31% -17.36%
75.69 -0.31 -0.41% 15.20%
90.96 2.15 2.42% -5.56%
92.17 2.77 3.10% -20.61%
48.65 0.70 1.46% -16.42%
140.80 3.80 2.77% 22.16%
159.53 1.67 1.06% 0.25%
32.86 0.60 1.86% -15.52%
77.11 2.61 3.50% -44.13%
70.94 2.28 3.32% -34.08%
26.41 0.24 0.92% -18.24%
30.74 0.42 1.39% -19.93%
81.10 1.37 1.72% -19.45%
55.48 1.48 2.74% -17.01%
281.60 6.19 2.25% 2.10%
112.22 -0.14 -0.12% 5.88%
144.36 1.21 0.84% -21.14%
30.63 0.36 1.19% -11.63%
113.49 2.32 2.09% 11.33%
116.44 1.82 1.59% -3.76%
92.30 0.83 0.91% 11.70%
82.53 0.70 0.86% -11.35%
63.37 0.67 1.07% 8.62%
44.27 1.41 3.29% 8.04%
349.33 1.11 0.32% 28.00%
108.84 3.87 3.69% -15.87%
105.14 -2.22 -2.07% -11.25%
96.08 1.34 1.41% -18.29%
65.76 1.41 2.19% -16.03%
69.67 0.92 1.34% 0.40%
126.61 3.56 2.89% -25.68%
43.36 0.39 0.91% -26.63%
51.72 -0.49 -0.94% 3.86%
69.91 -0.09 -0.13% 15.65%
95.73 2.06 2.20% 5.30%
183.60 0.26 0.14% 8.83%
59.61 0.90 1.53% -10.48%
24.99 0.08 0.32% -29.96%
161.80 7.40 4.79% -23.24%
75.66 0.58 0.77% 10.95%
63.07 1.73 2.82% -18.60%
45.74 0.22 0.48% -32.39%
164.96 1.46 0.89% -12.63%
175.48 0.36 0.21% 39.34%
149.82 3.34 2.28% -20.76%
147.60 6.09 4.30% -28.86%
90.84 1.66 1.86% -14.66%
50.52 -0.17 -0.34% 11.94%
164.74 4.48 2.80% -19.04%
29.32 0.59 2.05% -1.26%
7.12 0.50 7.55% -83.96%
76.40 -0.65 -0.84% -2.38%
135.73 3.08 2.32% -22.81%
71.69 0.87 1.23% -1.86%
15.81 -0.14 -0.88% -8.64%
62.94 1.02 1.65% -0.25%
54.71 1.22 2.28% -11.94%
60.91 1.93 3.27% -24.02%
184.73 3.82 2.11% 12.57%
16.73 0.35 2.14% -20.97%
107.62 -0.16 -0.15% -1.58%
58.77 0.52 0.89% -23.55%
48.77 -0.01 -0.02% -15.55%
53.64 0.34 0.64% -22.20%
52.67 0.83 1.60% 0.13%
43.60 0.25 0.58% 25.40%
115.78 2.03 1.78% 18.45%
27.08 0.42 1.58% -36.78%
121.05 2.46 2.07% -32.28%
45.92 0.93 2.07% -27.70%
15.62 -0.03 -0.19% -16.38%
837.47 -4.84 -0.57% 5.51%
70.59 -0.34 -0.48% 11.91%
58.66 0.91 1.58% -14.61%
12.55 0.66 5.55% -37.11%
29.88 -0.09 -0.30% -5.38%
94.76 1.95 2.10% -17.30%
304.84 5.56 1.86% 32.52%
93.32 2.01 2.20% 32.11%
118.46 1.41 1.20% -6.18%
112.49 -0.70 -0.62% 9.04%
29.50 0.05 0.17% -36.88%
164.55 1.13 0.69% 43.84%
79.58 3.50 4.60% -20.43%
142.37 3.72 2.68% -2.41%
60.75 0.22 0.36% 11.47%
16.05 0.22 1.39% -13.62%
153.46 2.45 1.62% 6.67%
120.77 0.35 0.29% -0.93%
26.80 1.34 5.26% -17.54%
33.85 0.03 0.09% -41.70%
72.07 0.84 1.18% -6.33%
77.34 1.34 1.76% -20.62%
38.57 -0.14 -0.36% 31.26%
32.07 0.38 1.20% -30.34%
87.78 1.57 1.82% 5.45%
46.58 0.47 1.02% -16.76%
49.25 0.63 1.30% -16.34%
12.62 1.62 14.73% -70.37%
39.04 2.69 7.40% -54.35%
136.79 1.53 1.13% -21.53%
13.52 0.16 1.20% -14.46%
139.08 -1.40 -1.00% 40.22%
31.47 0.40 1.29% -29.88%
59.00 1.71 2.98% 9.79%
30.36 0.37 1.23% -20.04%
182.78 4.78 2.69% -13.23%
48.87 0.71 1.47% -32.04%
49.96 0.95 1.94% -32.53%
44.20 -1.69 -3.68% -38.44%
70.11 1.57 2.29% -29.28%
64.55 -0.26 -0.40% 21.48%
103.94 2.89 2.86% -16.49%
37.07 -0.54 -1.44% -28.01%
80.71 1.01 1.27% -15.05%
95.75 2.83 3.05% -16.77%
31.64 -0.14 -0.44% -19.35%
258.74 0.56 0.22% 15.70%
89.47 4.21 4.94% -16.94%
47.24 0.44 0.94% -10.04%
75.89 1.54 2.07% 1.24%
17.37 -0.16 -0.91% -16.17%
25.85 0.37 1.45% 5.77%
66.86 -0.20 -0.30% 21.23%
50.04 0.15 0.30% 29.24%
27.71 0.41 1.50% 7.86%
206.21 3.87 1.91% -2.11%
23.44 0.25 1.08% -26.05%
108.77 1.70 1.59% 17.36%
104.12 2.93 2.90% -22.87%
59.02 1.00 1.72% -28.99%
23.94 0.67 2.88% -24.79%
71.34 1.19 1.70% -5.71%
86.65 1.55 1.82% -15.91%
97.37 0.31 0.32% -6.46%
115.49 1.45 1.27% -35.77%
85.89 -0.14 -0.16% 11.56%
21.50 0.25 1.18% -43.05%
82.95 0.51 0.62% 3.60%
50.50 0.78 1.57% -6.95%
66.07 -0.61 -0.91% -8.01%
108.78 0.77 0.71% 9.87%
40.02 1.19 3.06% -23.92%
123.24 3.64 3.04% -32.90%
81.03 1.95 2.46% -17.40%
67.81 0.77 1.15% 6.19%
50.59 -0.38 -0.75% 14.87%
88.79 -0.37 -0.41% -4.03%
63.56 1.78 2.88% -24.12%
125.93 1.75 1.41% -54.88%
61.72 -2.01 -3.15% -12.52%
88.25 2.21 2.57% -7.23%
30.19 0.40 1.34% -9.18%
20.21 1.20 6.31% -26.39%
171.73 2.04 1.20% -34.41%
80.44 1.38 1.75% -22.92%
79.04 0.76 0.97% 4.12%
511.00 -6.65 -1.28% 48.60%
69.02 1.08 1.59% 3.97%
69.56 2.10 3.11% 2.99%
137.85 2.35 1.73% -11.18%
79.83 1.65 2.11% 6.21%
32.36 0.40 1.25% 22.02%
104.61 0.43 0.41% -17.94%
65.64 0.81 1.25% 0.02%
21.05 0.09 0.43% -62.43%
44.38 0.61 1.39% 9.87%
29.74 -0.07 -0.23% 26.93%
80.71 1.29 1.62% -10.18%
29.50 -0.04 -0.14% 6.12%
158.44 2.02 1.29% 14.26%
108.89 4.89 4.70% -0.99%
131.59 1.07 0.82% 11.48%
180.69 3.46 1.95% -20.36%
35.49 -0.29 -0.81% -25.10%
57.24 0.54 0.95% -27.18%
32.24 0.63 1.99% -29.81%
111.46 3.58 3.32% -1.20%
89.40 0.90 1.02% 8.51%
62.36 2.40 4.00% -10.89%
40.52 -0.54 -1.32% 50.74%
26.08 0.78 3.08% -25.08%
110.29 2.74 2.55% -24.98%
85.77 1.44 1.71% 6.12%
25.72 0.97 3.92% -4.74%
167.72 1.49 0.90% -8.25%
127.26 1.21 0.96% 15.37%
28.31 0.18 0.64% 1.65%
25.48 0.22 0.87% -7.38%
47.61 1.67 3.64% -8.41%
46.96 -1.43 -2.96% -13.28%
35.48 -0.02 -0.06% -0.06%
45.84 0.97 2.16% -50.11%
21.16 1.12 5.56% -32.40%
81.68 -0.02 -0.02% -11.34%
25.92 0.65 2.57% -29.39%
96.47 1.65 1.74% -20.44%
18.78 0.32 1.73% -50.77%
40.64 0.58 1.45% -28.61%
74.29 1.04 1.42% -41.37%
15.54 0.05 0.32% 32.37%
26.53 -0.20 -0.75% 10.80%
22.18 0.21 0.96% 3.94%
18.46 0.31 1.71% 43.65%
60.79 2.49 4.27% 8.65%
85.24 -0.31 -0.36% 7.80%
45.16 0.27 0.60% -13.80%
83.44 1.68 2.05% -3.24%
34.31 -0.39 -1.12% -31.97%
18.22 0.22 1.22% -10.16%
27.38 0.05 0.18% -45.94%
40.85 0.60 1.49% -34.06%
88.75 -0.22 -0.25% -5.45%
38.52 1.17 3.13% -36.27%
127.05 1.55 1.24% -24.16%
46.22 0.28 0.61% -27.50%
29.52 0.02 0.07% -44.41%
41.21 0.85 2.11% -44.30%
12.51 0.07 0.56% -27.60%
107.98 0.92 0.86% -49.07%
53.81 0.23 0.43% -24.33%
37.27 -0.01 -0.03% -29.67%
26.36 -0.49 -1.82% -23.79%
58.79 0.34 0.58% 65.79%
42.96 0.83 1.97% -1.73%
16.51 0.35 2.17% 0.61%
23.50 0.38 1.64% -26.09%
46.77 -0.02 -0.04% 15.18%
95.71 0.26 0.27% 1.77%
14.82 0.39 2.70% -36.12%
8.80 0.17 1.97% -24.14%
37.77 0.61 1.64% -23.08%
16.35 0.81 5.21% -18.58%
39.52 0.65 1.67% -18.11%
18.58 0.28 1.53% -44.25%
12.43 -0.05 -0.40% -22.96%
28.14 0.26 0.93% -17.95%
20.60 1.21 6.24% -41.11%
25.47 -0.49 -1.89% -3.10%
144.47 0.01 0.01% 20.67%
41.66 0.72 1.76% -42.14%
48.44 1.43 3.04% -30.79%
33.36 0.82 2.52% -14.42%
32.46 0.54 1.69% -6.72%
43.89 0.57 1.32% 12.28%
11.62 0.11 0.95% -27.78%
2.93 0.03 1.03% -25.63%
55.54 1.31 2.42% -37.49%
37.93 0.25 0.66% -35.60%
4.59 0.27 6.25% -33.14%
10.85 0.25 2.36% -20.22%
25.44 0.46 1.84% -9.58%
9.50 -0.33 -3.36% 33.61%
19.35 0.36 1.90% -14.34%
4.56 0.11 2.47% -11.28%
13.39 0.11 0.83% -6.30%
15.88 0.32 2.06% -71.92%
22.00 -0.37 -1.65% 27.46%
8.97 0.22 2.51% -17.48%
28.98 0.52 1.83% -35.21%
14.57 -0.03 -0.21% -38.58%
20.45 0.22 1.09% -3.90%
11.64 0.01 0.09% -40.69%
22.21 0.06 0.27% -39.31%
4.99 0.04 0.81% 49.63%
3.39 0.09 2.73% -33.33%
16.81 1.51 9.87% -7.28%
7.19 -0.04 -0.55% -43.25%
17.76 0.66 3.86% 76.89%
11.05 0.20 1.84% -8.79%
2.59 -0.04 -1.52% -66.67%
132.67 2.58 1.98% -23.05%
381.83 0.72 0.19% -12.77%
67.28 0.87 1.31% 10.68%
Prix Journée An
S&P MidCap 400 1814 38.54 2.17% -8.32%
NASDAQ 100 6769 57.46 0.86% -0.95%
Dow Jones 24645 277.59 1.14% -5.47%
Russell 2000 1482 15.28 1.04% -7.20%
S&P VIX 17 -0.31 -0.31% 6.48%
S&P 500 2664 28.81 1.09% -5.19%



SPX S&P 500 | Prix De L'Action

Valeur Prix Graphique Historique Gains Rendement Du Dividende - SPX S&P 500 Prix De L'Action - 1/18/2019.