S&P 500

SPX

2687

Mudança Diária:

-15.51 -0.57%

Mudança Anual:

14.43%


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
Preço Dia Ano
172.99 -4.80 -2.70% 21.45%
1,088.04 16.01 1.49% 29.28%
95.99 -0.53 -0.55% 46.55%
1,557.21 30.31 1.98% 72.62%
167.96 1.63 0.98% 16.78%
127.53 -0.35 -0.27% 4.64%
111.64 2.30 2.10% 30.50%
79.33 0.02 0.03% -2.08%
87.80 0.20 0.23% 17.38%
51.54 1.15 2.29% -3.66%
30.20 0.68 2.31% 30.88%
123.92 -0.64 -0.51% 35.95%
75.34 -2.86 -3.65% -15.67%
123.60 -0.39 -0.31% 17.85%
34.90 -0.32 -0.91% -13.54%
176.85 -2.97 -1.65% 18.91%
235.74 -0.87 -0.37% 37.43%
36.49 -0.04 -0.10% 8.15%
70.32 1.33 1.92% 20.39%
48.54 -0.06 -0.12% 0.27%
52.16 -1.46 -2.71% 44.17%
46.82 -0.26 -0.55% 5.33%
44.28 -0.22 -0.48% 2.75%
44.52 -0.13 -0.28% 35.61%
105.55 -1.38 -1.29% -7.08%
340.64 -0.36 -0.11% 88.85%
85.66 -15.79 -15.56% -22.11%
100.80 -0.44 -0.43% -12.19%
179.02 -0.54 -0.30% 56.23%
92.94 -1.32 -1.40% 45.72%
13.98 0.31 2.23% -53.82%
58.64 -0.21 -0.35% -6.25%
147.62 -1.42 -0.95% -9.05%
218.66 -0.97 -0.44% 14.39%
159.47 -2.49 -1.54% 19.66%
57.77 -3.76 -6.11% -19.10%
172.78 -2.39 -1.36% 6.65%
148.18 -1.19 -0.80% 19.72%
79.96 -0.24 -0.30% -1.31%
109.69 -1.01 -0.91% 3.94%
137.95 -1.08 -0.78% 27.85%
242.85 -6.44 -2.58% 11.29%
51.59 -0.73 -1.40% -3.46%
65.67 -0.53 -0.79% 16.43%
228.94 -7.24 -3.06% 126.02%
254.10 0.11 0.04% 16.53%
123.63 -1.21 -0.97% 8.50%
74.37 -1.37 -1.80% 11.82%
101.26 -4.15 -3.93% 25.33%
54.68 1.41 2.65% 28.66%
52.54 -2.70 -4.88% -0.20%
79.74 0.01 0.01% -2.68%
154.47 -1.10 -0.71% 29.58%
33.49 0.18 0.53% -11.88%
50.69 0.69 1.38% 0.02%
353.18 1.98 0.56% 29.92%
102.76 7.59 7.98% 28.42%
70.28 -0.07 -0.10% -8.14%
59.19 -0.34 -0.56% -1.51%
1,900.00 -5.62 -0.29% 7.88%
155.58 -0.44 -0.28% 64.36%
524.92 1.51 0.29% 37.56%
227.52 -3.62 -1.57% 73.10%
195.11 -1.28 -0.65% 14.68%
59.86 0.28 0.47% 36.10%
89.47 -1.51 -1.66% -27.42%
332.58 -2.02 -0.60% 135.57%
84.82 -1.59 -1.84% 1.84%
65.86 -0.79 -1.18% -17.08%
65.23 -1.01 -1.53% -22.51%
162.52 -0.33 -0.20% 24.18%
216.94 -2.59 -1.18% 39.64%
96.56 -0.58 -0.59% -3.44%
124.00 -0.56 -0.45% 47.53%
137.63 1.20 0.88% 0.62%
265.93 -2.21 -0.82% -2.40%
144.22 2.47 1.74% 21.37%
53.69 1.50 2.87% 38.79%
40.99 -1.02 -2.42% -8.88%
69.80 -2.31 -3.20% -4.63%
37.76 -1.18 -3.02% 10.72%
101.46 -0.95 -0.93% 22.40%
66.29 -0.13 -0.20% 38.25%
176.45 -1.24 -0.70% 33.75%
251.45 -4.20 -1.64% 34.84%
55.18 0.70 1.29% -7.52%
37.20 -0.14 -0.36% 19.73%
78.51 0.22 0.28% -4.29%
224.92 -0.58 -0.26% 19.56%
137.34 -2.51 -1.79% 10.49%
227.64 -3.07 -1.33% 35.50%
47.40 0.39 0.83% -8.46%
163.52 -1.13 -0.69% 23.17%
55.20 2.93 5.61% 18.33%
113.98 1.26 1.12% 22.17%
51.26 -3.51 -6.41% 28.54%
163.38 0 0% 21.40%
75.98 0.07 0.09% 22.68%
117.67 -0.97 -0.82% 14.19%
171.66 -3.59 -2.05% 10.48%
357.95 0.10 0.03% 46.19%
66.00 -0.06 -0.08% -14.68%
124.59 -0.35 -0.28% 7.67%
61.16 0.03 0.05% 23.38%
164.33 -0.91 -0.55% 37.96%
110.64 1.76 1.62% 46.06%
150.21 -2.38 -1.56% -14.03%
107.01 1.19 1.12% 1.11%
137.53 -0.86 -0.62% 48.25%
45.60 0.17 0.37% -8.38%
82.59 -0.62 -0.74% 5.65%
10.95 -0.37 -3.28% -4.54%
65.06 -0.25 -0.38% 9.87%
147.97 -1.79 -1.20% 36.00%
73.70 -1.01 -1.35% 9.92%
235.19 0.75 0.32% 26.41%
300,170.00 790.00 0.26% 21.43%
151.85 -0.65 -0.43% 76.51%
98.34 1.20 1.24% 17.46%
83.31 -0.62 -0.74% 13.67%
103.41 -3.13 -2.94% -21.20%
151.55 -1.70 -1.11% 26.58%
43.75 0 0% 56.53%
229.69 -2.52 -1.09% 32.81%
107.54 -1.32 -1.21% 25.76%
82.29 -0.47 -0.56% 42.44%
462.34 -9.12 -1.93% -43.26%
74.58 0.25 0.34% 23.01%
70.65 0.02 0.03% 19.40%
228.05 0.95 0.42% 48.08%
138.85 0.19 0.14% 19.89%
52.34 1.73 3.42% 19.85%
42.10 0.34 0.81% 29.48%
54.78 -1.03 -1.84% -2.09%
179.28 -1.86 -1.03% 51.59%
315.42 -5.66 -1.76% -16.24%
102.71 -3.89 -3.65% 6.95%
108.13 0.61 0.57% 68.69%
55.03 -0.19 -0.34% 19.81%
16.54 0.37 2.26% -20.20%
38.95 0.01 0.03% 11.13%
294.86 -3.63 -1.22% 37.63%
51.99 -0.13 -0.25% 9.02%
396.04 -5.07 -1.26% 22.23%
97.91 0.15 0.15% 22.16%
148.86 -1.01 -0.67% 17.82%
136.67 0.19 0.14% 14.96%
104.30 2.80 2.76% 33.17%
68.51 -0.24 -0.35% 1.59%
82.63 -1.03 -1.23% 13.44%
144.82 0.59 0.41% 20.12%
193.80 -4.21 -2.13% -15.52%
21.66 -0.36 -1.64% 16.93%
57.29 -0.18 -0.30% 25.24%
45.21 0.19 0.41% -39.05%
166.78 -1.59 -0.94% 21.83%
70.98 -1.54 -2.12% 29.90%
66.97 -0.24 -0.36% 26.62%
34.01 -0.44 -1.28% -18.50%
159.34 -4.10 -2.51% 35.82%
43.96 -0.76 -1.70% -24.06%
79.35 0.61 0.77% 63.47%
65.23 -0.41 -0.62% 19.62%
28.88 -0.08 -0.28% 15.43%
147.03 -2.30 -1.54% 6.81%
79.10 -0.11 -0.14% 6.85%
85.37 -0.62 -0.72% 57.24%
61.59 -0.28 -0.44% 17.42%
101.04 -1.21 -1.18% 36.32%
61.12 -0.07 -0.11% 55.07%
98.39 -0.36 -0.36% 16.96%
96.99 -0.52 -0.53% 18.90%
122.65 -2.31 -1.85% 34.47%
109.62 -3.55 -3.14% 3.06%
78.75 -0.13 -0.16% 21.82%
70.36 -0.67 -0.94% 8.18%
30.33 0.07 0.21% 8.79%
27.62 -0.29 -1.02% 1.86%
77.77 -0.27 -0.35% 37.79%
165.65 -0.85 -0.51% 43.59%
190.27 -13.09 -6.44% 36.53%
86.47 -0.57 -0.65% 32.95%
71.69 -0.46 -0.64% -39.14%
110.29 -1.35 -1.21% -1.78%
73.26 1.18 1.63% 9.84%
169.36 -1.55 -0.91% 15.89%
409.21 -5.05 -1.22% 1.01%
86.20 -1.00 -1.15% 21.72%
46.50 0.04 0.09% -30.75%
36.62 -0.26 -0.70% 5.28%
78.08 0.11 0.14% -0.26%
50.04 -0.42 -0.83% 12.78%
66.08 -0.27 -0.41% 12.00%
117.90 -0.36 -0.30% 21.28%
280.07 0.54 0.19% 34.11%
89.83 -4.74 -5.01% 14.20%
195.53 1.09 0.56% 12.09%
154.67 -2.76 -1.75% 16.54%
46.80 -0.97 -2.03% 3.49%
53.56 -0.50 -0.92% 1.02%
56.39 0 0% -17.89%
34.17 0.13 0.38% -17.90%
45.39 0.06 0.12% 1.66%
180.13 1.90 1.07% 16.76%
98.85 -1.74 -1.73% 24.24%
98.96 -1.24 -1.23% 40.03%
108.78 -0.12 -0.11% 50.46%
176.09 -2.45 -1.37% 12.11%
69.55 -1.35 -1.90% 5.57%
55.45 0.22 0.40% 20.23%
60.91 -0.15 -0.24% 3.85%
24.22 -0.37 -1.50% -18.48%
162.51 -3.28 -1.98% -13.11%
111.67 -1.30 -1.15% -5.91%
138.46 -1.03 -0.74% 40.55%
93.55 -1.81 -1.89% -14.02%
28.28 0.09 0.30% -25.19%
52.24 0 0% -29.48%
62.15 -1.25 -1.97% -14.62%
132.29 -1.61 -1.20% 49.63%
45.80 0.15 0.33% 1.99%
331.80 10.09 3.14% 30.24%
222.75 -3.94 -1.74% -15.30%
58.90 -0.40 -0.67% -0.74%
60.70 -1.30 -2.10% -5.75%
64.63 -0.17 -0.26% -19.52%
89.48 -2.42 -2.63% 6.01%
47.80 -0.84 -1.72% -27.52%
65.83 -0.16 -0.24% 4.48%
145.58 0.98 0.68% 12.36%
174.53 -2.59 -1.46% 13.46%
84.49 -1.87 -2.17% 2.10%
160.05 -1.61 -1.00% 83.08%
25.54 -0.21 -0.82% -15.60%
62.55 -0.02 -0.02% 4.65%
31.34 0.56 1.80% 25.57%
19.55 0.69 3.66% 7.36%
19.88 -0.45 -2.19% -15.55%
603.85 -4.64 -0.76% -14.51%
52.03 0.24 0.46% 9.23%
108.10 1.74 1.64% 23.61%
103.68 -0.31 -0.29% 0.23%
18.15 0.26 1.43% 33.06%
19.59 0.41 2.14% 56.55%
35.67 -0.40 -1.11% -10.15%
40.77 0.03 0.09% 9.97%
58.88 0 0% -0.94%
35.41 -0.14 -0.39% 2.55%
62.33 -1.56 -2.44% -14.98%
73.29 -2.11 -2.80% 45.04%
119.25 -1.59 -1.32% -11.43%
60.97 0.10 0.16% -3.10%
41.94 0.85 2.07% 24.56%
52.80 -0.89 -1.66% -12.35%
40.86 -0.48 -1.15% 8.44%
91.69 -1.08 -1.16% 11.31%
43.70 -1.86 -4.08% 32.02%
119.16 -7.54 -5.95% -12.16%
64.98 -3.05 -4.48% 12.59%
65.10 -0.34 -0.52% 7.87%
240.90 -5.09 -2.07% 1.95%
93.89 -5.08 -5.13% -7.67%
111.29 0.99 0.90% -15.64%
71.55 0.70 0.99% 9.98%
75.03 0.24 0.32% -10.76%
85.12 -2.90 -3.29% 12.55%
133.21 -1.81 -1.34% 33.76%
73.05 -0.18 -0.25% -23.15%
51.50 0.48 0.93% 11.81%
27.85 -0.07 -0.23% -8.69%
76.50 -0.50 -0.65% 39.68%
36.61 -0.55 -1.48% -10.09%
174.13 -0.31 -0.17% 41.43%
115.25 -3.19 -2.69% -3.82%
191.64 -1.14 -0.59% 64.97%
102.18 -6.14 -5.67% 3.73%
42.04 -0.80 -1.87% -14.24%
168.45 0.95 0.57% 15.65%
240.24 -5.05 -2.06% 2.02%
35.94 -0.11 -0.31% -27.63%
68.97 -0.23 -0.33% 71.10%
168.86 0.51 0.30% 53.58%
14.66 0.18 1.24% 15.25%
207.34 -2.68 -1.28% 30.41%
50.52 -0.13 -0.26% 11.11%
41.27 -0.58 -1.37% -28.23%
26.68 -0.56 -2.06% -43.35%
56.85 0.31 0.55% 4.23%
49.56 -0.64 -1.27% -35.33%
110.64 -0.78 -0.70% 31.56%
95.94 -0.03 -0.03% 20.36%
80.02 0.46 0.57% 5.56%
46.84 0 0% 37.08%
58.18 0.25 0.42% 24.07%
19.46 -0.34 -1.72% 2.15%
65.44 1.45 2.27% 42.54%
55.65 -2.00 -3.47% 7.25%
216.06 1.51 0.70% 28.50%
50.16 -1.27 -2.47% -19.19%
88.16 -3.24 -3.54% -5.10%
66.19 -0.73 -1.08% -19.36%
34.85 -0.28 -0.80% 13.67%
45.37 0.29 0.64% 1.23%
118.71 0.37 0.31% -13.55%
34.85 -0.19 -0.53% 8.42%
39.76 -1.57 -3.80% 17.18%
117.00 -3.15 -2.62% -8.21%
58.82 0.72 1.23% 69.74%
88.01 -0.26 -0.29% 64.08%
34.70 0.29 0.84% -15.37%
299.60 15.65 5.51% 52.89%
101.48 0.75 0.74% -2.46%
168.16 -11.89 -6.60% 48.50%
107.44 -0.95 -0.88% 34.91%
94.98 1.66 1.78% 37.23%
29.55 0.01 0.02% 16.23%
62.57 -0.72 -1.14% 6.40%
23.57 -0.47 -1.96% -3.68%
198.03 -5.51 -2.70% -8.86%
86.92 1.27 1.48% 23.94%
106.36 -1.77 -1.64% 5.89%
49.71 -0.92 -1.81% -20.69%
17.98 -0.24 -1.29% 19.12%
31.22 0.11 0.35% -0.95%
38.57 0.26 0.68% 8.25%
151.97 -2.72 -1.76% -11.46%
71.23 -0.65 -0.90% 13.42%
26.97 -0.18 -0.64% -3.35%
22.37 -0.31 -1.35% -31.21%
97.11 -1.11 -1.13% 16.06%
141.59 -1.28 -0.90% 4.26%
64.11 -0.05 -0.08% -6.31%
75.02 0.47 0.63% 6.49%
94.26 -0.84 -0.88% 23.30%
48.72 0.65 1.35% 6.47%
82.08 -0.69 -0.83% 11.81%
82.73 -0.04 -0.05% 24.54%
78.73 -0.49 -0.61% 56.77%
110.24 -0.80 -0.72% 21.72%
211.68 -2.15 -1.01% -18.78%
98.03 -1.92 -1.92% 6.39%
114.09 -0.81 -0.70% 27.11%
59.89 -2.22 -3.57% 23.35%
59.21 -0.77 -1.28% 18.44%
52.68 -1.22 -2.26% 31.37%
30.75 -0.47 -1.49% -30.65%
33.83 0.21 0.62% -1.04%
83.95 -1.50 -1.76% -12.56%
125.15 -1.61 -1.27% 41.08%
39.70 -0.25 -0.63% -0.20%
59.74 -0.10 -0.17% 11.06%
172.44 0.89 0.52% 4.77%
89.76 -0.07 -0.08% 6.79%
100.44 -0.55 -0.54% -14.10%
28.74 -1.23 -4.10% 23.14%
33.77 -0.76 -2.20% -7.54%
8.47 -0.48 -5.36% 341.15%
90.05 0 0% 19.11%
87.25 1.54 1.79% 14.80%
65.71 0.17 0.26% 78.75%
24.45 0.06 0.23% -12.07%
97.04 0.50 0.52% -9.19%
64.26 -1.24 -1.89% 14.31%
121.48 -0.01 -0.01% 1.97%
48.21 -0.92 -1.86% -23.80%
160.25 -0.79 -0.49% 58.02%
107.68 -0.54 -0.50% 31.00%
55.60 -0.15 -0.27% 37.76%
72.36 -0.50 -0.69% 20.24%
16.20 0.16 1.00% 25.15%
78.67 -0.60 -0.75% -7.80%
57.55 -0.52 -0.90% -11.53%
44.33 -0.72 -1.59% 0.76%
19.40 0.03 0.15% -2.93%
126.78 0.59 0.47% 41.94%
53.22 1.13 2.16% 29.50%
59.84 -0.88 -1.44% -7.82%
338.45 -0.52 -0.15% -29.25%
40.95 -0.95 -2.27% -27.48%
39.63 -0.41 -1.02% 49.10%
157.72 -0.25 -0.16% 15.21%
24.01 0.07 0.27% -0.46%
31.48 0.12 0.38% 82.60%
60.07 -1.08 -1.76% 47.37%
24.64 0.52 2.13% -2.11%
25.85 -0.19 -0.73% -4.61%
26.93 -0.36 -1.32% -24.66%
60.50 -0.06 -0.10% 12.70%
46.71 -0.58 -1.23% -2.42%
21.66 -0.11 -0.48% -24.60%
110.07 -1.25 -1.12% 38.07%
85.36 -1.15 -1.33% 9.83%
24.14 -0.20 -0.80% -6.45%
17.32 -0.22 -1.25% -32.05%
13.61 -0.34 -2.44% -39.78%
17.60 -0.30 -1.65% -20.51%
120.47 0.41 0.34% 22.82%
23.40 -0.13 -0.53% -20.21%
29.42 0.08 0.27% -1.97%
75.10 -1.30 -1.70% 31.19%
60.54 0.10 0.16% 31.87%
40.90 -0.35 -0.84% 11.64%
11.75 -0.01 -0.04% 2.85%
39.89 -0.69 -1.70% -9.46%
59.13 -0.26 -0.44% 17.11%
33.31 0.08 0.24% 3.59%
152.56 8.85 6.16% -11.88%
43.55 -1.29 -2.88% -16.60%
76.97 -0.60 -0.77% 187.74%
52.69 -0.38 -0.72% 44.55%
73.00 -0.58 -0.78% 12.59%
35.99 -1.23 -3.30% -45.50%
28.11 0.22 0.77% -19.46%
18.05 -0.29 -1.58% 2.73%
34.27 -0.30 -0.87% -2.67%
26.33 -0.38 -1.42% 11.36%
69.70 -1.28 -1.80% -58.85%
60.78 -0.75 -1.22% -28.59%
46.42 -1.06 -2.22% 6.33%
47.65 0.89 1.89% -3.09%
92.57 -0.12 -0.12% -2.67%
13.40 -0.49 -3.49% -46.89%
14.01 0 0% -22.64%
41.61 -0.50 -1.18% -2.60%
41.43 -0.17 -0.40% 29.71%
30.58 -0.22 -0.70% 14.23%
38.13 -0.15 -0.39% 0.93%
75.00 -1.43 -1.86% -2.13%
14.25 -0.25 -1.72% -48.39%
116.66 -0.56 -0.48% 8.18%
13.24 -0.02 -0.11% -17.38%
21.84 0.09 0.39% 6.05%
12.54 0.12 0.97% 10.19%
39.43 -0.26 -0.66% 67.66%
17.70 -0.41 -2.24% -55.69%
22.55 -1.02 -4.31% -49.06%
16.11 -0.09 -0.56% 4.61%
3.02 -0.11 -3.36% -45.68%
4.36 -0.18 -3.86% -41.62%
26.29 -0.01 -0.02% 53.62%
14.02 0.01 0.07% -68.80%
12.27 0.15 1.24% 11.60%
19.48 -0.04 -0.20% 30.74%
13.52 -0.13 -0.95% -41.70%
10.95 -0.02 -0.14% -16.86%
6.04 0.03 0.42% -27.14%
2.72 -0.08 -2.69% -33.29%
5.62 -0.13 -2.18% -46.37%
9.74 0.09 0.88% 11.13%
24.47 -0.03 -0.12% 63.24%
4.85 0.06 1.15% -8.66%
14.41 -0.66 -4.35% -17.09%
89.97 -0.01 -0.01% 1.34%
66.00 -0.04 -0.05% 6.55%
60.22 0.88 1.48% 87.95%
67.95 -1.59 -2.28% 27.88%
10.24 -0.01 -0.10% 5.13%
11.59 -0.32 -2.68% -72.78%
41.99 0 0% 18.22%
Preço Dia Ano
S&P MidCap 400 1913 -9.18 -0.48% 11.41%
NASDAQ 100 6745 -58.33 -0.85% 23.94%
Dow Jones 24601 -83.18 -0.34% 19.73%
Russell 2000 1573 -9.74 -0.62% 14.06%
S&P VIX 16 0.27 0.27% 1.60%
S&P 500 2687 -15.51 -0.57% 14.43%



SPX S&P 500 | Preço Das Ações

Valor Preço Ações Gráfico Histórico Ganhos Dividendo - Rendimento - SPX S&P 500 Preço Das Ações - 4/20/2018.