S&P 500

SPX

2749

Mudança Diária:

-17.56 -0.63%

Mudança Anual:

12.77%


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.

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
Preço Dia Ano
185.40 -1.00 -0.54% 27.37%
1,170.18 1.76 0.15% 21.96%
101.15 -0.77 -0.75% 43.97%
1,729.76 -19.93 -1.14% 72.72%
201.96 4.49 2.27% 31.15%
121.43 -0.56 -0.46% -10.75%
107.57 0.07 0.07% 23.62%
79.69 -0.74 -0.92% -1.71%
84.28 0.67 0.80% 11.60%
54.95 0.02 0.04% 3.72%
29.08 -0.18 -0.61% 26.82%
134.58 -1.33 -0.98% 43.25%
76.48 0.62 0.81% -14.10%
122.54 -2.81 -2.24% 17.32%
32.48 -0.27 -0.82% -15.03%
200.44 1.44 0.72% 28.92%
252.07 -0.92 -0.36% 35.26%
36.25 -0.22 -0.60% 6.43%
67.63 0.26 0.39% 6.30%
48.68 0.58 1.21% 7.18%
52.15 -1.30 -2.43% 51.78%
43.10 0.28 0.65% -14.33%
43.09 -0.21 -0.47% -4.40%
43.19 -0.56 -1.28% 35.60%
107.26 1.45 1.37% -7.65%
337.66 -5.03 -1.47% 69.30%
79.48 -2.27 -2.78% -33.60%
105.93 -1.42 -1.32% 1.64%
201.89 2.17 1.09% 64.00%
95.52 -3.33 -3.37% 30.53%
12.75 -0.13 -0.97% -53.72%
61.19 -0.06 -0.10% -7.32%
141.25 -1.34 -0.94% -8.52%
195.57 -2.54 -1.28% -7.85%
160.79 -1.62 -1.00% 3.87%
56.70 -0.04 -0.07% -25.86%
185.98 -0.35 -0.19% 6.83%
143.94 -2.58 -1.76% 7.36%
86.31 0.35 0.41% -3.12%
113.64 -0.83 -0.73% 4.08%
143.42 0.51 0.35% 33.27%
259.72 -1.46 -0.56% 6.43%
53.96 0.42 0.78% -3.76%
73.96 -0.81 -1.08% 41.14%
257.02 -5.51 -2.10% 62.43%
227.01 -0.63 -0.28% 3.29%
123.40 -2.03 -1.62% 1.01%
71.51 0.75 1.07% 1.29%
114.24 0.57 0.50% 43.41%
49.87 0.38 0.77% 11.04%
58.54 0.32 0.56% 3.89%
86.07 -0.24 -0.28% 2.09%
159.95 -1.84 -1.13% 31.02%
32.76 -0.60 -1.80% -17.98%
51.00 -0.26 -0.51% -0.58%
300.36 -2.54 -0.84% 7.11%
96.68 0.23 0.23% 17.54%
65.54 -0.14 -0.21% 0.11%
52.22 -5.24 -9.12% -12.89%
1,900.00 -5.62 -0.29% 3.91%
139.57 -3.63 -2.53% 34.41%
528.52 6.11 1.17% 25.62%
248.85 -2.23 -0.89% 73.13%
209.93 1.93 0.93% 31.34%
61.74 -0.44 -0.71% 25.31%
79.69 0.30 0.38% -40.13%
415.22 -1.45 -0.35% 168.07%
99.06 0.68 0.69% 26.45%
71.60 0.81 1.14% -8.39%
66.44 2.23 3.47% -14.96%
163.37 0.56 0.35% 15.38%
206.55 -2.25 -1.08% 17.71%
99.00 1.09 1.11% -0.12%
138.89 -0.61 -0.44% 58.62%
124.90 -1.73 -1.37% -14.19%
296.43 4.61 1.58% 6.46%
141.33 0.01 0.01% 16.94%
55.53 0.28 0.51% 32.99%
40.36 0 0% -10.27%
63.48 -0.43 -0.67% -15.95%
41.16 -0.82 -1.95% 20.37%
99.57 -0.43 -0.43% 15.13%
67.48 1.23 1.86% 50.12%
190.22 0.88 0.46% 25.06%
251.30 -6.91 -2.68% 18.37%
54.22 -1.00 -1.80% -14.00%
48.62 0.54 1.12% 80.22%
76.94 0.68 0.89% -10.83%
188.35 -3.06 -1.60% -6.41%
141.65 1.07 0.76% 8.24%
243.03 -0.79 -0.32% 25.64%
45.66 -0.13 -0.28% -12.55%
169.78 0.20 0.12% 20.22%
57.68 0.35 0.61% 16.31%
117.88 1.79 1.54% 35.31%
49.01 0.43 0.88% 13.09%
146.75 3.05 2.12% 2.08%
82.09 -1.17 -1.40% 36.40%
138.25 0.51 0.37% 35.63%
174.93 -0.90 -0.51% 2.49%
313.34 1.28 0.41% 21.97%
66.60 0.17 0.25% -15.63%
127.96 0.03 0.02% 8.67%
64.02 -0.82 -1.26% 21.75%
168.29 1.14 0.68% 35.70%
111.45 -3.14 -2.74% 41.24%
169.48 1.90 1.13% 6.50%
96.42 -0.43 -0.44% -6.67%
133.73 -2.26 -1.66% 28.72%
45.06 0.11 0.23% -12.00%
96.30 -0.41 -0.42% 39.93%
11.86 0.10 0.87% 7.42%
62.39 -1.01 -1.59% -5.02%
142.00 0.54 0.38% 14.65%
79.37 -0.67 -0.84% 22.28%
233.31 2.31 1.00% 19.61%
285,000.00 -82.00 -0.03% 12.82%
151.82 -1.28 -0.84% 55.74%
96.69 0.37 0.38% 19.55%
81.05 -1.26 -1.53% 2.10%
100.15 -1.53 -1.50% -23.98%
155.73 0.69 0.45% 17.56%
58.21 0.62 1.08% 86.57%
231.37 -1.13 -0.49% 25.67%
108.06 -1.94 -1.76% 35.06%
77.63 -1.21 -1.53% 15.56%
487.13 -4.05 -0.82% -48.90%
74.97 0.02 0.02% 16.86%
69.14 -1.22 -1.73% 17.70%
194.72 -3.15 -1.59% 20.90%
150.00 -0.61 -0.41% 27.77%
52.05 0.06 0.12% 20.10%
38.00 -1.27 -3.22% 8.15%
53.15 1.41 2.73% -13.58%
209.78 -3.77 -1.77% 49.73%
329.14 -7.36 -2.19% -37.47%
102.90 0.38 0.37% 3.17%
111.22 -4.51 -3.90% 71.58%
53.71 -0.52 -0.96% 1.70%
17.49 0.14 0.81% -5.51%
41.44 -0.39 -0.93% 13.05%
298.60 -1.65 -0.55% 25.99%
44.91 -0.75 -1.63% 7.17%
397.87 0.21 0.05% 11.98%
92.23 -0.56 -0.60% 4.44%
141.49 -2.14 -1.49% 7.45%
123.39 -1.65 -1.32% -3.83%
98.19 0.44 0.45% 10.72%
66.87 0.34 0.51% -7.65%
81.26 -0.65 -0.79% 10.77%
136.54 -0.97 -0.71% 1.71%
221.84 3.23 1.48% 5.05%
23.50 0.20 0.84% 32.67%
55.98 0.79 1.42% 10.08%
44.73 -0.27 -0.59% -42.64%
156.46 -1.16 -0.74% 8.46%
74.76 -1.44 -1.89% 47.98%
73.74 0.42 0.57% 21.52%
34.35 -0.19 -0.55% -17.91%
155.62 2.74 1.79% 15.39%
44.96 0.43 0.95% -19.71%
72.49 -1.11 -1.50% 41.66%
63.94 -0.17 -0.27% 10.93%
32.48 0.57 1.79% 16.37%
146.48 -1.04 -0.71% -11.55%
76.31 -1.61 -2.07% 0.71%
87.03 -0.37 -0.42% 38.16%
67.44 0.56 0.84% 26.41%
96.65 -0.07 -0.07% 22.39%
61.44 -0.51 -0.82% 38.19%
107.57 -0.22 -0.20% 24.88%
107.36 0.36 0.33% 26.51%
143.22 -0.25 -0.17% 27.16%
104.27 -0.90 -0.86% -5.68%
86.60 1.65 1.94% 52.22%
70.36 -0.54 -0.76% 14.63%
26.44 -0.81 -2.97% -5.47%
28.30 -0.10 -0.33% -4.75%
83.27 -0.15 -0.18% 50.80%
172.46 -0.88 -0.51% 45.27%
176.07 1.53 0.87% 17.35%
80.24 -0.84 -1.03% 7.61%
75.79 -0.42 -0.55% -39.33%
112.63 -0.61 -0.54% -1.10%
73.05 -1.11 -1.50% 21.26%
135.18 -3.29 -2.37% -14.96%
422.97 1.66 0.39% -2.70%
88.48 -1.34 -1.49% 18.97%
40.00 -0.20 -0.50% -42.18%
35.94 -0.85 -2.32% 5.89%
75.46 0.41 0.55% -10.35%
52.96 0.09 0.17% 20.47%
69.46 -0.61 -0.87% 54.05%
111.50 -0.84 -0.75% -2.12%
277.56 1.13 0.41% 19.29%
99.10 -1.87 -1.85% 21.86%
178.00 -5.24 -2.86% 15.02%
133.55 -3.24 -2.37% -6.04%
41.48 -0.28 -0.67% -15.28%
52.89 -1.28 -2.36% -6.21%
50.04 -0.33 -0.66% -18.37%
32.94 -0.45 -1.33% -25.72%
43.89 -0.31 -0.69% -7.70%
174.05 -0.03 -0.01% 8.02%
86.20 -0.36 -0.42% 27.31%
98.66 1.06 1.09% 38.80%
123.69 -1.08 -0.87% 68.98%
164.48 0.84 0.51% 4.03%
62.50 0.36 0.58% -0.40%
51.77 -0.80 -1.52% 6.02%
69.93 0.94 1.36% 16.69%
28.75 2.57 9.82% 27.47%
169.97 0.64 0.38% -12.32%
125.82 1.34 1.08% -0.24%
152.14 -1.77 -1.15% 28.34%
91.92 0.06 0.07% -16.82%
27.85 0.54 1.98% -28.63%
45.00 -7.24 -13.85% -38.69%
66.26 -0.32 -0.48% -5.99%
137.77 -2.97 -2.11% 29.02%
46.00 -0.18 -0.38% 12.11%
331.80 10.09 3.14% 7.99%
287.13 4.94 1.75% 30.44%
59.90 -1.14 -1.86% -11.04%
62.25 -0.01 -0.02% -8.47%
60.69 0.24 0.40% -24.97%
80.54 1.13 1.42% -11.52%
54.12 -0.06 -0.10% -23.49%
69.15 0.17 0.25% 8.23%
146.35 -0.50 -0.34% 15.83%
170.53 -0.60 -0.35% 6.47%
90.92 0.72 0.80% 0.49%
165.59 -3.67 -2.17% 67.47%
27.69 -0.03 -0.11% -1.72%
61.74 -0.04 -0.06% -3.33%
30.63 -0.08 -0.24% 21.74%
20.68 0.13 0.63% 13.63%
20.75 0.12 0.58% -12.09%
688.57 -1.71 -0.25% 18.79%
51.48 -0.64 -1.23% -0.23%
107.73 -0.53 -0.49% 14.19%
98.81 -0.29 -0.29% -10.28%
18.92 0.01 0.03% 36.67%
16.30 0.03 0.18% 45.41%
41.14 -0.68 -1.63% 37.09%
38.63 -0.23 -0.58% -1.03%
55.87 -1.21 -2.12% -10.42%
35.67 0.08 0.22% 3.57%
53.52 -0.72 -1.33% -32.04%
77.24 1.38 1.82% 39.88%
122.40 1.12 0.92% -1.95%
55.63 -0.30 -0.53% -11.27%
37.01 -1.37 -3.57% 10.31%
52.80 -0.89 -1.66% -11.51%
39.11 0.15 0.39% -3.50%
93.21 0.46 0.50% -3.28%
41.29 -0.42 -1.00% 21.53%
126.96 0.15 0.12% -8.91%
68.77 0.96 1.42% 4.02%
64.88 -0.15 -0.23% 14.43%
210.97 0.99 0.47% -13.09%
98.86 -1.20 -1.20% -4.25%
123.64 -1.26 -1.01% -18.65%
64.98 -0.06 -0.09% -0.87%
75.24 0.40 0.53% -8.95%
98.70 -2.52 -2.49% 23.27%
134.59 -2.66 -1.94% 27.63%
66.99 -0.61 -0.90% -21.90%
48.57 -0.63 -1.28% 4.68%
20.83 -0.18 -0.86% -27.72%
72.50 -0.80 -1.09% 19.68%
38.27 -0.18 -0.47% 3.18%
189.43 -0.89 -0.47% 46.70%
129.85 -3.41 -2.56% 0.39%
171.98 -2.45 -1.40% 25.51%
110.40 0.51 0.46% 14.20%
44.37 -1.29 -2.83% -2.76%
187.16 -0.15 -0.08% 28.01%
234.61 1.09 0.47% -11.11%
37.13 0.72 1.98% -29.74%
77.74 -0.70 -0.89% 98.77%
143.15 -2.09 -1.44% 28.98%
15.62 0.17 1.10% 20.71%
193.66 -1.52 -0.78% 4.44%
52.78 0.63 1.21% 23.58%
37.49 0.28 0.74% -30.52%
25.77 -0.47 -1.79% -50.62%
58.31 0.01 0.02% 3.26%
49.44 -1.10 -2.18% -42.36%
115.98 1.46 1.27% 34.49%
73.56 -0.89 -1.20% -5.27%
79.81 -0.38 -0.47% 0.82%
42.80 -4.04 -8.63% 25.55%
61.73 -0.92 -1.46% 50.52%
21.65 0.16 0.74% 15.96%
66.74 0.48 0.72% 44.49%
52.23 0.18 0.35% -1.92%
192.89 -2.22 -1.14% 14.24%
53.50 0.65 1.22% -3.46%
94.07 0.20 0.21% 4.63%
73.10 0.69 0.95% -3.29%
34.91 -0.01 -0.03% 18.60%
45.16 -0.05 -0.11% -5.32%
127.21 -0.83 -0.65% -8.44%
36.13 -0.27 -0.73% 2.89%
37.75 -0.69 -1.80% -2.77%
106.38 1.85 1.77% -12.49%
65.21 0.01 0.02% 78.66%
88.36 1.89 2.18% 50.29%
30.90 0.16 0.52% -16.80%
313.17 -2.94 -0.93% 81.25%
111.18 1.45 1.32% 1.54%
161.70 5.17 3.30% 59.12%
100.88 -2.18 -2.12% 21.76%
96.00 0.50 0.52% 34.42%
33.09 0.57 1.75% 51.13%
72.83 0.07 0.10% 21.91%
23.84 -0.11 -0.46% 6.64%
228.60 1.03 0.45% 0.70%
94.12 -0.21 -0.22% 35.36%
105.06 -0.77 -0.72% 5.36%
45.12 0.31 0.69% -29.26%
20.64 0.12 0.58% 77.78%
27.03 -0.18 -0.66% -22.75%
42.15 0.71 1.70% 31.17%
145.51 -1.64 -1.11% -24.93%
42.16 -1.06 -2.45% -35.10%
26.35 -0.04 -0.15% -5.83%
24.63 0.14 0.55% -25.77%
107.15 -1.50 -1.38% 31.99%
125.53 0.53 0.42% -7.75%
72.07 -0.43 -0.59% 10.75%
67.74 -0.81 -1.18% -5.21%
89.82 -0.47 -0.52% 33.40%
38.31 -0.27 -0.69% -18.52%
86.59 0.81 0.95% 16.60%
75.35 -0.51 -0.67% 0.94%
67.88 -1.45 -2.09% 26.04%
108.29 2.15 2.03% 6.52%
236.35 -0.18 -0.08% -8.98%
134.99 -0.21 -0.16% 47.64%
108.46 -2.56 -2.30% 5.47%
58.43 0.41 0.71% 39.09%
61.45 0.50 0.82% 20.09%
45.92 -0.98 -2.09% 12.38%
29.95 0.61 2.06% -13.38%
34.96 0.12 0.34% 25.94%
91.59 0.26 0.28% -17.09%
142.87 -0.32 -0.22% 53.20%
39.70 -0.25 -0.63% -13.21%
69.62 0.83 1.21% 46.78%
153.42 0.73 0.48% -5.35%
93.73 -0.88 -0.93% 6.17%
95.02 1.93 2.07% 2.97%
29.39 -0.04 -0.12% 21.05%
34.32 0.49 1.45% 0.79%
6.69 -0.61 -8.36% 492.04%
89.80 -0.25 -0.28% 31.61%
83.69 -0.35 -0.41% 10.64%
67.27 -0.72 -1.06% 93.14%
26.92 -0.03 -0.11% -5.08%
100.70 1.35 1.36% -5.46%
75.21 0.17 0.22% 37.19%
116.45 1.26 1.09% 2.85%
56.22 0.33 0.58% 10.60%
154.39 -2.97 -1.89% 41.55%
100.23 -1.32 -1.30% 14.48%
56.22 0.03 0.05% 27.74%
81.71 -0.54 -0.66% 63.26%
15.78 -0.23 -1.44% 17.45%
77.52 -0.05 -0.06% -12.08%
57.20 0.41 0.72% 0.07%
44.50 0.47 1.06% -1.71%
21.22 0.05 0.24% 13.01%
120.90 -0.17 -0.14% 15.85%
56.23 0.44 0.80% 32.89%
75.75 0.50 0.66% 43.41%
465.37 -3.80 -0.81% 11.40%
45.25 -0.44 -0.95% -19.54%
44.91 0.33 0.74% 64.14%
182.00 2.35 1.31% 41.09%
24.77 -0.04 -0.16% -4.44%
31.88 -0.24 -0.73% 85.13%
77.33 1.92 2.54% 112.85%
23.55 0.12 0.51% -2.40%
28.38 0.49 1.74% 27.15%
25.00 -0.06 -0.24% -25.68%
64.55 -0.24 -0.37% 22.58%
51.40 0.22 0.43% 11.55%
25.96 -0.22 -0.84% 4.57%
135.08 -4.06 -2.92% 89.04%
77.88 -1.52 -1.91% -4.08%
23.47 -0.03 -0.13% -5.32%
18.45 -0.12 -0.65% -24.28%
17.40 0.49 2.90% -2.52%
22.03 0.61 2.82% -0.99%
121.41 -0.44 -0.36% 26.75%
27.94 -0.27 -0.96% 9.48%
39.60 0.73 1.88% 83.33%
77.54 -0.30 -0.38% 14.61%
69.53 0.09 0.13% 46.60%
35.88 -0.41 -1.13% -14.12%
12.93 -0.16 -1.22% 10.80%
42.02 0.58 1.40% -4.13%
48.66 -0.33 -0.67% 10.62%
30.84 -0.38 -1.23% 15.38%
159.34 1.90 1.21% 3.97%
44.68 0.53 1.20% -15.41%
52.33 0.65 1.26% 36.21%
54.20 -0.11 -0.20% 53.76%
63.14 -1.46 -2.26% 21.14%
37.37 -0.17 -0.45% -46.75%
29.23 -0.71 -2.37% 6.06%
18.65 0.28 1.50% 7.71%
34.75 -0.66 -1.85% 11.33%
23.48 -0.59 -2.45% -24.64%
72.03 0.13 0.18% -60.91%
63.18 0.29 0.45% -18.18%
50.48 -0.57 -1.12% 27.70%
40.22 0.20 0.50% -9.21%
102.24 0.92 0.91% 1.97%
17.53 0.12 0.66% -13.73%
21.07 -0.30 -1.38% 9.51%
57.01 -1.48 -2.53% 59.51%
43.33 -0.11 -0.25% 49.41%
35.08 1.39 4.11% 42.29%
35.67 -0.09 -0.24% -11.25%
73.98 1.53 2.11% 9.83%
17.04 0.42 2.50% -19.72%
125.82 -0.88 -0.69% 22.53%
13.29 -0.09 -0.64% -16.39%
17.29 -0.002 -0.01% -24.34%
11.94 -0.22 -1.77% 51.65%
46.32 1.52 3.39% 168.21%
20.14 -0.30 -1.47% -40.15%
22.42 0.18 0.81% -53.02%
17.24 0.33 1.95% 26.58%
4.87 -0.01 -0.20% 8.22%
5.27 -0.11 -1.96% -5.14%
27.35 -0.30 -1.09% 65.36%
19.44 -0.74 -3.67% -57.15%
11.55 0.13 1.09% 25.08%
18.21 -0.35 -1.86% 77.49%
15.51 -0.20 -1.24% -24.49%
9.57 0.21 2.19% -36.03%
5.97 -0.28 -4.48% 17.29%
4.50 -0.01 -0.26% 28.30%
9.31 -0.13 -1.38% -20.13%
10.45 -0.22 -2.06% 24.85%
37.45 0.59 1.60% 98.15%
5.22 -0.14 -2.52% 43.27%
31.07 1.84 6.29% 222.30%
89.97 -0.01 -0.01% 1.06%
66.00 -0.04 -0.05% 8.23%
44.79 -0.15 -0.33% 50.23%
63.03 -0.12 -0.19% 3.98%
10.24 -0.01 -0.10% 16.70%
15.14 0.05 0.33% -64.46%
41.99 0 0% 15.91%
Preço Dia Ano
S&P MidCap 400 1987 -14.45 -0.72% 14.45%
NASDAQ 100 7217 0 0% 24.37%
Dow Jones 24461 -196.10 -0.80% 14.34%
Russell 2000 1688 -18.04 -1.06% 20.25%
S&P VIX 14 1.85 0.04% 2.35%
S&P 500 2749 -17.56 -0.63% 12.77%



SPX S&P 500 | Preço Das Ações

Valor Preço Ações Gráfico Histórico Ganhos Dividendo - Rendimento - SPX S&P 500 Preço Das Ações - 6/22/2018.