S&P 500

SPX

2390

Mudança Diária:

16.6 (0.7%)

Mudança Anual:

14.49%



Preço Dia Ano
S&P MidCap 400 1749 12.41 0.71% 18.06%
NASDAQ 100 5550 43.01 0.78% 24.06%
S&P 500 2390 16.6 0.7% 14.49%
Dow Jones 21028 257.54 1.24% 16.97%
Russell 2000 1414 15.18 1.09% 22.9%
S&P 500 2390 16.6 0.7% 14.49%
S&P VIX 11 -3.32 -3.32% -2.77%
Preço Dia Ano
144.76 1.16 0.81% 37.76%
872.57 10.27 1.19% 20.66%
67.84 0.33 0.49% 30.18%
907.34 0.21 0.02% 44.89%
146.93 1.45 1% 33.45%
251400 2770 1.11% 14.64%
81.68 0.6 0.74% -6.46%
123.49 0.61 0.5% 8.79%
88.63 1.05 1.2% 39.35%
54.83 1.18 2.2% 8.55%
29.51 -0.06 -0.2% -3.81%
39.83 -0.16 -0.4% 4.23%
24.19 0.57 2.42% 61.69%
90.07 0.53 0.59% 10.63%
75.01 0.22 0.29% 7.97%
92.11 0.91 1% 17.87%
33.85 0.12 0.36% 1.92%
106.65 0.71 0.67% 5.06%
46.67 -0.37 -0.8% -8.05%
153.47 1.49 0.98% 13.13%
44.61 -0.19 -0.44% 9.39%
43.13 -0.15 -0.36% -3.53%
115.43 1.76 1.55% 10.38%
113.08 0.72 0.64% 15.94%
36.9 0.57 1.58% 17.55%
62.5 0.4 0.64% 11.17%
33.46 0.64 1.95% 18.52%
60.4 0.97 1.64% 29.36%
174.31 2.07 1.2% 30.29%
114.46 0.17 0.15% 11.34%
160.88 0.03 0.02% 8.11%
72.5 -0.06 -0.08% 18.42%
116.28 0.58 0.5% 19.9%
165.01 1.86 1.14% 0.94%
141.47 7.33 5.46% 10.99%
195.22 1 0.51% 15.94%
82.18 1.55 1.92% 3.51%
183.58 1.44 0.79% 40.4%
65.38 0.65 1.01% 7.23%
73.83 -0.19 -0.26% -6.27%
129.35 -0.55 -0.42% 14.87%
125.96 2.88 2.34% 13.91%
117.05 0.73 0.63% 11.26%
107.65 0.66 0.62% 2.45%
55.59 -0.26 -0.47% -6.46%
85.75 1.44 1.72% 6.66%
64.67 -0.12 -0.19% 33.58%
38.48 0.47 1.25% -36.91%
227.42 3.99 1.79% 37.75%
110.33 1.02 0.94% 25.93%
54.1 0.56 1.05% -23.4%
81.07 -2.35 -2.82% 4.01%
61.1 -0.07 -0.11% 5.76%
52.32 0.74 1.44% 21.53%
223.46 2.24 1.01% 49.87%
1802.71 3.31 0.18% 35%
67.29 1.06 1.61% -34.21%
82.16 2.14 2.68% -19.41%
44.27 0.72 1.65% 60.8%
81.95 0.88 1.09% 38.85%
64.73 1.89 3.01% 23.2%
53.08 0.27 0.51% 1.23%
268.32 -7.99 -2.89% 18.56%
100.26 0.33 0.33% 31.31%
119.05 -0.27 -0.23% 4.33%
172.85 0.48 0.28% 14.08%
84.79 0.62 0.74% 11.28%
80.87 0.43 0.54% 23.08%
81.98 2.54 3.2% 24.26%
45.52 0.13 0.3% 7.71%
133.62 0.81 0.61% 39.47%
74.2 0.59 0.81% 6.88%
152.42 8.52 5.92% 62.91%
44.02 -0.14 -0.32% 0.02%
136.71 1.23 0.91% 14.83%
388.07 10.01 2.65% 6.71%
159.32 2.02 1.28% 8.7%
60 0.3 0.51% 7.23%
287.16 10.21 3.69% 0.9%
132.44 -0.27 -0.2% 15.69%
104.12 7.28 7.52% 35.59%
48.75 0.85 1.77% 5.35%
85.03 1.24 1.48% 11.13%
121.64 0.83 0.69% 38.68%
192.39 0.5 0.26% 40.64%
52.66 0.65 1.25% 13.88%
83.4 0.96 1.17% 14.08%
30.65 0.31 1.02% -1.32%
82.44 -0.11 -0.14% 7.39%
105.13 2.1 2.04% 188.42%
124.08 0.16 0.13% 19.1%
39.8 0.64 1.63% 34.32%
167.76 -1.42 -0.84% -17.63%
94.89 1.19 1.27% 18.96%
78.78 0.19 0.24% 2.98%
116.84 0.88 0.76% 24.19%
33.96 0.06 0.19% 6.29%
135.76 1.33 0.99% 23.99%
189.07 0.44 0.23% 14.2%
47.53 -0.02 -0.04% 16.86%
50.01 -0.12 -0.24% 1.5%
77.46 -0.56 -0.72% 10.34%
138.98 -0.74 -0.53% 33.02%
105.16 1.05 1.01% 17.39%
62.32 0.25 0.4% -17.01%
132.69 2.27 1.74% 5.13%
134.18 1.57 1.18% 17.39%
50.56 0.36 0.72% 86.29%
67.48 -0.14 -0.2% 0.55%
108.06 0.18 0.17% 37.04%
20.84 0.2 0.99% 19.15%
11.46 0.04 0.35% -15.61%
48.4 0.24 0.51% 30%
173.01 4.69 2.79% 18.42%
40.76 0.31 0.77% 94.65%
60.11 0.5 0.85% 22.07%
249.21 -0.01 0% 24.15%
85.68 1.03 1.22% 14.25%
154.04 0.04 0.02% 21.86%
46.97 0.26 0.56% 17.3%
158.06 2.31 1.48% 12.69%
77.81 1.46 1.91% -11.5%
119.63 -0.08 -0.07% 31.2%
42.91 0.87 2.08% 17.6%
374 2.01 0.54% -8.09%
61.27 1.41 2.36% 10.77%
225.13 -1.65 -0.73% -12.9%
179.13 1.9 1.07% 11.77%
73.32 0.31 0.42% 18.08%
128.27 1.01 0.79% 10.83%
57.22 0.68 1.21% 22.13%
94.42 0.92 0.98% 40.96%
61.13 0.55 0.91% 27.13%
59.31 0.44 0.76% -1.49%
113.45 3.25 2.95% 37.66%
86.99 0.42 0.49% -1.42%
43.91 0.19 0.43% 23.82%
32.64 0.61 1.9% 34.76%
124.1 1.03 0.84% 4.11%
25.74 0.18 0.7% 30.39%
58.25 0.15 0.26% -4.64%
76.63 1.06 1.41% 21.65%
172.95 -0.2 -0.12% 10.27%
46.9 0.03 0.06% 6.76%
67.42 -0.33 -0.49% 18.07%
117.02 0.65 0.55% 28.07%
121.49 0.97 0.8% 10.1%
94.19 -0.57 -0.6% 8.04%
67.7 -0.26 -0.39% 7.78%
74.23 0.15 0.2% 31.73%
59.37 0.08 0.14% 12.98%
217.48 3.84 1.8% 23.49%
34.96 -0.53 -1.51% 2.31%
831.75 9.01 1.1% 30.21%
87.44 1.44 1.67% -7.68%
18.63 0.09 0.49% 48.21%
84.73 1.18 1.41% 5.75%
120.05 1.02 0.86% 16.04%
55.01 0.2 0.36% -33.4%
80.77 1 1.25% 31.52%
330.8 3.06 0.93% 10.54%
141.29 1.49 1.07% 3.29%
118.97 0.27 0.23% 16.22%
75.13 0.49 0.66% 10.69%
135.22 -0.98 -0.72% -23.67%
177.35 1.73 0.99% 15.53%
65.76 -1.14 -1.7% 6.45%
81.28 0.37 0.46% 23.88%
53.08 0.25 0.47% 14.64%
110.36 2.35 2.18% -1.98%
117.27 -0.25 -0.21% 36.9%
53.4 -0.03 -0.06% 22.39%
54.72 0.33 0.61% 19.5%
40.68 -0.32 -0.78% 41.39%
113.27 0.75 0.66% 11.99%
29.93 -0.2 -0.66% -18.6%
92.75 -0.04 -0.04% 40.67%
26.82 0.3 1.13% 154.21%
83.82 0.52 0.62% 27.57%
54.86 -0.09 -0.17% 15.93%
120.98 1.48 1.24% -23.44%
75.45 0.23 0.31% 23.24%
50.08 1.52 3.13% 21.61%
28.54 1.02 3.73% 36.09%
80.94 0.34 0.42% 17.78%
72.65 0.09 0.12% 4.83%
45.46 0.15 0.34% 15.79%
67.36 0.4 0.6% 18.42%
119.54 0.11 0.09% 20.89%
45.48 0.02 0.04% -63.59%
186.39 -0.33 -0.17% 3.45%
37.99 0.06 0.15% 4.05%
152.43 3.35 2.25% 32.65%
34.22 -0.65 -1.87% 7.3%
64.87 -0.17 -0.26% 13.8%
66.84 -1.83 -2.66% 18.32%
72.54 -0.25 -0.34% -4.3%
405.68 1.44 0.36% 24.12%
58.83 0.2 0.34% 30.61%
263.34 -5.95 -2.21% -2.57%
79.22 1.59 2.05% 35.58%
79.16 -0.18 -0.23% 9.56%
53.78 0.56 1.06% 25.5%
46.47 0.04 0.09% 21.61%
156.93 3.02 1.96% 31.82%
42.15 0.28 0.67% 4.98%
64.7 0.5 0.78% -4.88%
65.25 -0.06 -0.09% 1.82%
66.15 0.46 0.7% 13.07%
48.45 0.43 0.9% 10.01%
72.51 -0.04 -0.06% -16.02%
145.24 2.77 1.94% 81.05%
56.18 0.24 0.43% -11.36%
108.61 0.09 0.08% 18.86%
65.9 -1.79 -2.64% 17.7%
30.62 0.62 2.07% 60.65%
64.67 -0.03 -0.05% 5.37%
45 0.17 0.39% 15.25%
39.71 0.33 0.83% 20.51%
118.3 0.57 0.48% 19.64%
44.64 -0.34 -0.76% -1.32%
72.12 0.22 0.31% 27.08%
85.64 1.47 1.75% 33.74%
304.19 1.44 0.48% 47%
164.91 4.17 2.59% 45.41%
60.78 0.67 1.11% 13.41%
63.89 -0.11 -0.17% 39.61%
213.88 4.13 1.96% 19.04%
59.88 0.48 0.82% 13.9%
79.17 -0.1 -0.13% 4.11%
98.94 1.49 1.53% 31.92%
40.49 0.64 1.62% 19.26%
137.44 -0.12 -0.08% 23.24%
98.26 0.29 0.3% -9%
96.65 0.59 0.62% 0.21%
130.96 -0.76 -0.58% 31.06%
721.92 14.13 1.99% -6.37%
159.86 3.01 1.92% 38.87%
133.38 0.48 0.36% 3.07%
31.07 0.11 0.36% 71.65%
135.72 1.56 1.16% 27.52%
18.76 0.21 1.16% 51.16%
86.53 0.77 0.9% 99.65%
90.47 0.39 0.43% 50.8%
22.52 -0.04 -0.2% -20.63%
71.48 0.76 1.07% -12.82%
36.89 -0.57 -1.53% -18.05%
83.81 0.59 0.71% 0.34%
59.63 0.32 0.55% 1.8%
60.83 -0.39 -0.64% 23.83%
104.25 0.39 0.38% 47.41%
60.5 -0.19 -0.32% 6.47%
89.37 2.01 2.3% 23.5%
59.97 -0.08 -0.13% 8.05%
80.3 0.51 0.64% -0.76%
49.8 1.03 2.11% -8.47%
99.83 -1.77 -1.74% 3.81%
47.31 0.4 0.85% 0.59%
35.32 0.39 1.13% -6.83%
104.01 -0.41 -0.39% 20.56%
38.59 0.47 1.25% 3.37%
64.54 0.61 0.95% 48.6%
12.89 0.66 5.4% 13.56%
25.35 0.72 2.94% 36.17%
81.1 -0.16 -0.19% -11.74%
47.41 0.13 0.27% 5.82%
57.61 -0.36 -0.62% -5.61%
54.81 0.4 0.74% 31.65%
136.25 1.49 1.11% 10.2%
235.84 0.91 0.38% 20.19%
32.69 -0.9 -2.69% 5.07%
39.26 -1.68 -4.1% 13.24%
69.75 -2.9 -3.99% -9.38%
42.93 0.21 0.5% -0.73%
13.91 0.11 0.8% 49.56%
139.62 0.41 0.3% 20.66%
88.79 -0.16 -0.19% 5.65%
51.73 0.63 1.23% 59.31%
121.35 -0.64 -0.52% 11.26%
47.39 0.34 0.72% 19.43%
87.66 0.64 0.74% 17.71%
101.32 0.49 0.49% 41.52%
76.6 0.66 0.88% 54.09%
237.34 2.88 1.23% 4.34%
65 -0.27 -0.41% 46.95%
59.7 -0.4 -0.67% -1.02%
67.48 0.75 1.12% 54.09%
60.49 -0.13 -0.23% 32.1%
48.32 0.64 1.34% -21.9%
50.66 1.26 2.55% 92.69%
32.07 0.04 0.16% 3.58%
34.36 0.14 0.42% -2.05%
127.02 -0.11 -0.09% -0.32%
63.31 0.01 0.02% 3.6%
260.99 1.48 0.57% 26.7%
105.58 1.54 1.48% 40.1%
50.51 -0.17 -0.35% -35.15%
139.71 -4.79 -3.31% 11.67%
39.77 -1.83 -4.4% -22.97%
19.18 0.18 0.97% 25.93%
13.08 0.1 0.81% 28.74%
85.49 0.78 0.92% 13.21%
222.88 0.17 0.08% 31.46%
25.78 0.34 1.34% -17.31%
111.45 -0.22 -0.2% 41.48%
93.26 -0.35 -0.37% -3.75%
106.06 0.67 0.64% 18.86%
170.47 10.15 6.33% 23.91%
68.33 0.1 0.15% -8.53%
76.39 -0.01 -0.01% 2.82%
473.7 4.99 1.07% 6.9%
35.69 0.26 0.73% 21.72%
182.12 7.22 4.13% -2.1%
32.64 0.11 0.34% 8%
55.45 0.36 0.65% 18.05%
45.71 0.29 0.64% 0.24%
57.08 0.52 0.92% 11.83%
170.1 -0.05 -0.03% 37.34%
75.16 0.82 1.1% 0.61%
84.2 -0.12 -0.14% 27.72%
15.46 0.32 2.11% 11.78%
124.99 -0.48 -0.39% 39.71%
30.59 -0.11 -0.36% -11.2%
47.09 0.15 0.32% 20.77%
45.41 -0.04 -0.09% 14.7%
81.48 0.84 1.04% 21.99%
101.21 -0.49 -0.48% 16.01%
100.69 -0.4 -0.4% 7.93%
31.28 -0.24 -0.76% -3.33%
70.76 0.66 0.94% 61.99%
28.26 -0.06 -0.21% 34.18%
32.54 -0.51 -1.54% 4.56%
169.76 1.65 0.98% -0.62%
51.57 -0.44 -0.84% 9.25%
81.81 0.57 0.7% 7.71%
117.96 2.42 2.09% 29.71%
71.81 0.36 0.5% 11.22%
121.34 0.49 0.41% -5.06%
70.63 0.14 0.21% 10.06%
36.69 1.71 4.89% 12.99%
34.46 0.02 0.06% 14.82%
39.93 0.44 1.11% 62.84%
194.29 2.33 1.21% -15.22%
92.74 0.16 0.17% 28.64%
36.15 -0.32 -0.88% 21.55%
63.23 0.66 1.06% 12.65%
59.01 -0.66 -1.11% 11.36%
120.39 1.14 0.96% 13.37%
29.35 -0.06 -0.2% 5.08%
53.84 0.31 0.57% 50.34%
28.78 -0.12 -0.42% 2.96%
24.11 0.03 0.12% 8.16%
41.62 0.62 1.51% 16.38%
139.33 1.3 0.94% 16%
39.67 0.39 0.99% -1.29%
63.29 0.59 0.94% -7.53%
108.17 1.01 0.94% 2.13%
85.51 0.36 0.42% 34.74%
77.57 1.03 1.34% 4.03%
61.55 0.15 0.25% 20.47%
27.92 -0.33 -1.19% 18.6%
46.77 1.25 2.76% 37.9%
26.01 0.13 0.5% 11.1%
24.63 0.24 1% 5.14%
174.96 -0.3 -0.17% 8.22%
56.94 0.57 1.01% 17.2%
57.31 0.8 1.42% 17.08%
54.23 0.42 0.78% 5.28%
92.12 0.36 0.4% 21.09%
73.92 0.25 0.34% 73.23%
76.29 0.83 1.1% 19.48%
20.24 0.15 0.76% 1.35%
35.54 0.09 0.25% 36.9%
67.77 0.77 1.15% -31.82%
27.56 0.45 1.66% -2.54%
36.5 0.16 0.44% 2.81%
69.01 -2.14 -3% 101.37%
50.64 0.37 0.74% 20.34%
86.16 0.33 0.38% 20.57%
112.9 -0.63 -0.55% 74.17%
66.72 0.45 0.67% 0.28%
80.37 0.27 0.34% -7.11%
89.69 1.7 1.93% -8.68%
51.85 0.39 0.78% 22.83%
166.35 0.02 0.01% -4.9%
89.29 0.74 0.84% 0.01%
77.33 0.08 0.1% 35.57%
21.62 0.04 0.19% -23.98%
63.82 -1.22 -1.88% -17.12%
138.28 0.26 0.19% 31.3%
35.74 -0.15 -0.43% 10.92%
29.34 0.16 0.55% -27.25%
44.89 0.74 1.68% -13.05%
65.14 -0.44 -0.68% -31.53%
40.42 0.91 2.3% 5.04%
21.99 0.22 1.01% -20.58%
88.69 0.31 0.36% 18.37%
40.83 -1.13 -2.7% 49.61%
47.34 0.09 0.2% -8.97%
98.44 0.18 0.18% 12.33%
26.23 0.28 1.08% 55.29%
102.25 3.99 4.06% 6.42%
17.98 0.06 0.33% -59.08%
24.27 0.01 0.06% 8.68%
111.5 0 0% 36.96%
11.57 -0.01 -0.13% 5.18%
13.09 0.06 0.46% 3.72%
78.72 0.47 0.6% 21.66%
21.86 0.26 1.23% -31.83%
86.53 0.33 0.38% -29.53%
82.5 0.09 0.11% 13.33%
53.52 0.59 1.11% 11.68%
52.06 0.56 1.09% -2.49%
32.04 0.16 0.51% 11.05%
7.02 -0.04 -0.57% 10.1%
35.75 0.62 1.78% -3.01%
22.25 -0.86 -3.72% 18.28%
65.17 0.01 0.02% 3.52%
39.53 -0.18 -0.45% -12.07%
43.8 -0.35 -0.79% 7.61%
80.51 0.96 1.21% -14.69%
27.18 -0.29 -1.06% -30.3%
55.09 0.41 0.75% 26.32%
36.13 2.78 8.35% 18.53%
37.43 0.76 2.09% -27.79%
50.6 1.26 2.55% 9.64%
27.48 1.06 4.03% -17.15%
43.81 0.51 1.18% -30.83%
9.77 -0.12 -1.21% -6.5%
58.21 0.99 1.73% 12.83%
39.44 -0.26 -0.65% -18.19%
47.46 -0.18 -0.39% 8.57%
18.06 0.16 0.89% 12.59%
36.01 0.1 0.28% 56.9%
97.22 1.14 1.19% 23.09%
24.39 0.76 3.22% 1.45%
16.98 -0.31 -1.79% 19.74%
37.68 1.3 3.59% 11.08%
26.97 0.2 0.74% -19.87%
45.84 2.32 5.33% -28.47%
15.9 0.13 0.82% 18.21%
43.8 -0.24 -0.54% -11.58%
43.75 0.23 0.52% -2.62%
79.3 1.65 2.12% 21.53%
5.45 0.06 1.11% -14.84%
11.38 0 0.04% 10.91%
38.59 0.4 1.06% 11.43%
31.45 0.05 0.16% 19.49%
110.42 0.81 0.74% 0.37%
7.62 0.1 1.4% -37.02%
15.69 0.29 1.92% 19.77%
21.91 1.4 6.83% 23.02%
27.39 0.59 2.2% -54.64%
28.3 0.01 0.05% 89.71%
11.56 0.51 4.62% -24.59%
23.38 -0.07 -0.3% -23.89%
8.37 -0.03 -0.36% -25.73%
13.41 0.08 0.64% -36.71%
10.92 0.03 0.32% -63.64%
23.44 0.21 0.9% -28.53%
1.97 0.03 1.55% -64.5%
19.92 1.81 10.02% 18.99%
14.92 0.15 1.05% -35.52%
4.1 0.05 1.23% 41.86%
15.6 0.18 1.2% -50.72%
4.93 0.01 0.2% -54.97%
9.07 0.34 3.95% -45.97%
17.18 0.27 1.63% -58.79%



SPX S&P 500 | Preço Das Ações

Valor Preço Ações Gráfico Histórico Ganhos Dividendo - Rendimento - SPX S&P 500 Preço Das Ações - 4/25/2017.