S&P 500 - Preço Das Ações

SPX

3465

Mudança Diária:

0.34%

Anual:

14.65%

Preço Dia Ano
216.23 1.34 0.62% 53.65%
115.04 -0.71 -0.61% 86.62%
3,204.40 28.00 0.88% 81.93%
1,641.00 25.67 1.59% 29.71%
1,632.98 26.32 1.64% 29.77%
284.79 6.67 2.40% 51.57%
319,344.40 2,164.40 0.68% 1.23%
145.24 0.16 0.11% 13.91%
198.01 0.02 0.01% 11.34%
143.85 0.30 0.21% 20.84%
142.38 0.93 0.66% 15.52%
103.81 0.93 0.90% -17.63%
330.60 4.87 1.50% 34.99%
329.61 -3.99 -1.20% 22.65%
48.20 -5.70 -10.58% -14.63%
283.00 1.84 0.65% 20.74%
57.96 0.63 1.10% -4.32%
38.18 0.75 2.00% 4.92%
79.83 0.62 0.78% -2.95%
24.90 0.03 0.12% -20.60%
50.52 -0.16 -0.32% -6.01%
487.77 -0.95 -0.19% 79.81%
34.16 -0.70 -2.01% -50.56%
543.61 9.17 1.72% 165.77%
128.35 0.79 0.62% -1.95%
488.50 4.90 1.01% 80.27%
38.82 0 0% -17.23%
72.57 -0.83 -1.13% -38.85%
59.90 0.21 0.35% 10.39%
107.79 -1.69 -1.54% 32.49%
45.06 -0.05 -0.11% -1.29%
203.04 -0.89 -0.44% 93.94%
142.38 0.73 0.52% 32.03%
250.52 0.85 0.34% 66.47%
227.16 -0.82 -0.36% 11.87%
60.13 -0.63 -1.04% 10.59%
129.99 -0.03 -0.02% 42.97%
374.60 -1.15 -0.31% 26.34%
480.17 -1.82 -0.38% 63.63%
228.71 -0.44 -0.19% 17.52%
111.42 -0.42 -0.38% 5.82%
84.34 0.03 0.04% 9.82%
229.70 1.56 0.68% 24.16%
232.66 -1.32 -0.56% 70.52%
74.45 -0.41 -0.55% -8.59%
116.00 0.24 0.21% -14.35%
302.71 0.44 0.15% 27.43%
112.38 0.74 0.66% 38.00%
373.82 4.86 1.32% -0.25%
372.72 -0.65 -0.17% 28.60%
237.72 1.95 0.83% 6.38%
23.28 0.03 0.13% -54.44%
188.14 1.00 0.53% 10.42%
593.28 -6.63 -1.11% 28.36%
149.96 1.74 1.17% 24.44%
60.79 0.12 0.20% -4.00%
234.27 1.07 0.46% 21.39%
175.54 -1.31 -0.74% 2.28%
43.95 0 0% -39.93%
128.88 0.50 0.39% 60.76%
62.57 -0.23 -0.37% -56.38%
90.80 1.44 1.61% 8.90%
169.80 -0.91 -0.53% 2.23%
172.14 0.89 0.52% 55.26%
144.40 1.68 1.18% 11.76%
171.90 -1.09 -0.63% 50.78%
60.25 0.77 1.29% -7.08%
637.31 2.13 0.34% 40.17%
334.42 2.60 0.78% 29.79%
56.61 -0.21 -0.37% 7.28%
101.18 0.30 0.30% -1.30%
240.39 -0.70 -0.29% -2.24%
211.58 1.50 0.71% 8.79%
221.90 -2.74 -1.22% 4.96%
337.43 0.18 0.05% 35.84%
514.01 8.05 1.59% 83.85%
167.36 -1.71 -1.01% -50.75%
184.49 5.16 2.88% 8.45%
310.76 5.59 1.83% 19.76%
100.98 -3.81 -3.64% -14.61%
39.08 0.09 0.23% -16.78%
81.14 -0.04 -0.05% -1.91%
158.67 2.42 1.55% 11.96%
103.24 0.44 0.43% 12.11%
579.81 4.08 0.71% 89.35%
163.86 0.38 0.23% -18.26%
149.20 0.35 0.24% -7.88%
81.96 2.54 3.20% 150.57%
235.23 2.61 1.12% 25.41%
205.04 -0.36 -0.18% -4.29%
163.49 1.11 0.68% 32.97%
735.48 2.54 0.35% 33.90%
92.78 -1.11 -1.18% -3.42%
51.87 0.10 0.19% 13.35%
168.59 -1.07 -0.63% 25.95%
79.34 0.05 0.06% 16.10%
57.02 1.00 1.79% -3.54%
160.23 0.63 0.39% 45.33%
60.03 0.24 0.40% -3.10%
1,823.55 31.53 1.76% -10.77%
81.04 0.27 0.33% 46.65%
204.87 0 0% 7.36%
308.43 5.44 1.80% -13.58%
7.63 -0.09 -1.17% -14.75%
52.85 -1.53 -2.81% 10.04%
176.99 1.07 0.61% 9.70%
265.00 -1.80 -0.67% -8.00%
40.66 0.18 0.44% -27.79%
206.14 4.42 2.19% 28.73%
37.07 0.21 0.57% -8.56%
99.06 -0.30 -0.30% 6.62%
60.47 -0.07 -0.12% 54.65%
113.70 0.32 0.28% 15.20%
444.31 3.15 0.71% 55.02%
294.00 1.75 0.60% 39.03%
81.29 -0.44 -0.54% 13.44%
683.31 5.31 0.78% 19.03%
60.95 -0.75 -1.22% 9.39%
323.55 -2.37 -0.73% 11.32%
43.94 0.49 1.13% -17.17%
136.88 -1.21 -0.88% 1.25%
271.88 -0.84 -0.31% 26.12%
81.09 -0.36 -0.44% 2.54%
94.62 0.23 0.24% 35.97%
40.35 0.22 0.55% -1.56%
80.41 1.03 1.30% -64.76%
215.44 1.12 0.52% 32.24%
32.54 0.63 1.97% -42.06%
215.40 2.27 1.07% 17.59%
128.86 1.23 0.96% -14.73%
114.81 -0.51 -0.44% -21.15%
239.53 2.65 1.12% 39.17%
116.70 0.93 0.80% 3.12%
207.31 -0.16 -0.08% 8.35%
152.52 0.22 0.14% 13.52%
254.42 1.66 0.66% 74.81%
171.80 2.20 1.30% -15.83%
171.80 2.20 1.30% -12.25%
91.71 1.48 1.64% -2.89%
124.20 -0.55 -0.44% 16.26%
67.42 0.48 0.72% 41.52%
428.60 1.08 0.25% 28.14%
38.04 0.53 1.41% -31.36%
31.40 0.17 0.54% 10.42%
61.78 0.47 0.77% 20.88%
133.86 1.58 1.19% -9.59%
353.92 -4.09 -1.14% 31.06%
50.68 0.87 1.75% -17.14%
140.70 1.28 0.92% -19.45%
411.00 15.21 3.84% 178.85%
136.59 1.38 1.02% 9.27%
42.20 -0.05 -0.11% -7.56%
126.77 -0.15 -0.12% 31.63%
12.78 -0.18 -1.39% -37.48%
70.02 0.26 0.37% 0.20%
302.11 8.10 2.76% 23.74%
59.82 0.34 0.57% -9.72%
80.39 -0.17 -0.21% 42.66%
71.47 0.06 0.08% 10.74%
109.81 -0.07 -0.06% 30.34%
91.25 -0.44 -0.48% -15.71%
95.43 2.27 2.44% -13.79%
179.46 1.06 0.59% -8.76%
50.48 0.47 0.94% -54.37%
36.83 -0.58 -1.55% 2.82%
74.12 0.74 1.01% 22.59%
235.72 0.61 0.26% -2.34%
37.67 0.11 0.29% -18.60%
283.56 7.61 2.76% 84.07%
74.40 -0.78 -1.04% 13.78%
40.94 0.33 0.81% -11.54%
466.43 9.30 2.03% 6.36%
53.79 1.50 2.87% 50.08%
350.55 2.92 0.84% 57.49%
146.32 0.88 0.60% -0.04%
102.16 0.36 0.35% 8.67%
37.51 0.58 1.57% -47.88%
77.99 1.24 1.62% -15.21%
64.80 -0.41 -0.63% -17.92%
101.76 0.94 0.93% -19.35%
82.99 0.73 0.89% 18.74%
203.17 -0.14 -0.07% 19.55%
167.47 -1.93 -1.14% 15.36%
32.76 0.12 0.37% 31.41%
119.75 1.24 1.05% 19.48%
91.97 -0.95 -1.02% 6.69%
189.25 0.37 0.20% 27.08%
211.14 1.38 0.66% 40.05%
92.87 1.10 1.20% 7.95%
101.28 1.43 1.43% -7.04%
49.61 0.28 0.57% 22.28%
81.60 0.16 0.20% -13.46%
41.97 0.69 1.67% -56.69%
148.10 1.74 1.19% 30.66%
37.85 0.34 0.91% -27.99%
200.80 -7.06 -3.40% 8.11%
60.92 0.05 0.08% -3.61%
1,339.08 38.79 2.98% 69.96%
106.17 -0.60 -0.56% 41.56%
1,183.16 7.61 0.65% 5.28%
429.66 6.07 1.43% 60.12%
85.03 1.04 1.24% 0.59%
142.71 -0.34 -0.24% 5.80%
106.30 0.01 0.01% 13.23%
209.75 0.19 0.09% 11.96%
92.64 0.95 1.04% 20.48%
125.97 -0.17 -0.13% -3.42%
226.74 1.57 0.70% 65.33%
174.78 5.72 3.38% 7.06%
183.03 0.21 0.11% 43.29%
330.22 3.44 1.05% 49.93%
51.31 0.56 1.10% -41.41%
226.10 2.51 1.12% 28.88%
112.05 2.73 2.50% 72.12%
19.96 -0.35 -1.72% -14.04%
74.83 0.87 1.18% -17.61%
145.79 -0.69 -0.47% -33.80%
66.76 0.40 0.60% 8.27%
15.40 0.10 0.65% -56.14%
243.10 3.77 1.58% 40.01%
338.07 -0.43 -0.13% 25.05%
50.44 0.16 0.32% 64.65%
45.00 0.91 2.06% 21.03%
33.27 0.24 0.71% -31.11%
121.61 1.94 1.62% 15.62%
68.73 0.81 1.19% -24.69%
92.69 1.56 1.71% 29.09%
154.00 0.39 0.25% 25.91%
196.46 1.83 0.94% 22.79%
156.41 2.18 1.41% 7.42%
116.82 3.78 3.34% 23.10%
44.40 -0.08 -0.18% 4.96%
19.12 -0.23 -1.19% 11.68%
134.27 0.57 0.43% 8.65%
89.69 -0.80 -0.88% 15.65%
259.20 2.36 0.92% -12.50%
73.72 1.13 1.56% 10.97%
32.38 0.37 1.16% -38.79%
112.52 0 0% 19.83%
60.05 0.61 1.03% -22.83%
65.31 -0.29 -0.44% 0.15%
226.16 0.81 0.36% 21.76%
60.49 0.60 1.00% -16.21%
66.50 -0.02 -0.03% -7.01%
8.16 -0.06 -0.67% -5.17%
125.15 2.12 1.72% -3.07%
29.89 0.38 1.29% -54.95%
51.87 0.19 0.37% 27.95%
160.54 0.38 0.24% 0.87%
118.21 0.75 0.64% 63.91%
107.76 0.75 0.70% 19.79%
114.29 0.20 0.18% 36.16%
28.67 0.24 0.84% -13.46%
108.80 0.76 0.70% -10.27%
56.26 1.01 1.83% -38.07%
107.88 1.62 1.52% 6.98%
122.72 -3.94 -3.11% 16.16%
60.75 0.66 1.10% -24.89%
130.38 2.22 1.73% 62.00%
200.62 4.46 2.27% 9.13%
95.47 1.63 1.74% -16.66%
558.91 -8.46 -1.49% 62.44%
152.95 -2.95 -1.89% 11.08%
149.76 0.03 0.02% 66.98%
91.91 0.92 1.01% 22.73%
99.38 0.66 0.67% 15.59%
129.12 -0.97 -0.75% 27.85%
76.90 -0.18 -0.23% -12.97%
501.97 8.90 1.81% -4.89%
83.39 0.36 0.43% 7.61%
73.06 2.47 3.50% 35.35%
1,053.20 -10.03 -0.94% 53.36%
130.98 0.36 0.28% 23.19%
66.27 0.46 0.69% -57.09%
469.56 16.33 3.60% 92.93%
100.29 0.14 0.14% 12.66%
178.01 0 0% 21.57%
38.00 0.35 0.93% 40.27%
106.75 -1.25 -1.16% 19.74%
203.23 0.71 0.35% -37.71%
35.56 0.09 0.25% 19.37%
214.11 0.14 0.07% -10.58%
356.45 3.27 0.93% 26.08%
366.24 -1.98 -0.54% 13.78%
65.85 0.10 0.15% 2.17%
123.54 0.89 0.73% 26.49%
78.27 1.73 2.26% 26.30%
207.49 2.23 1.09% 26.32%
48.55 0.64 1.34% 3.12%
107.92 0.16 0.15% 18.32%
130.00 0.56 0.43% 4.46%
100.84 1.80 1.82% 15.60%
27.08 -0.38 -1.38% -16.45%
26.94 -0.48 -1.73% -15.03%
361.03 -0.99 -0.27% 14.54%
84.41 -1.35 -1.57% -15.88%
388.65 11.32 3.00% 85.36%
42.79 0.86 2.05% -23.98%
394.10 2.36 0.60% 49.51%
281.93 2.52 0.90% 100.11%
164.43 1.14 0.70% 32.24%
127.17 0.83 0.66% 26.80%
72.87 -0.68 -0.92% 27.55%
110.93 -0.92 -0.82% -7.33%
49.34 0.57 1.17% -0.70%
39.37 0.12 0.31% -41.12%
85.80 -0.01 -0.01% 7.26%
158.31 0.50 0.32% 13.88%
29.43 0.32 1.10% 1.00%
10.97 -0.07 -0.63% 15.84%
60.20 0.75 1.26% 56.85%
85.54 2.54 3.06% -34.11%
581.12 2.08 0.36% 70.60%
67.91 -0.06 -0.09% 43.00%
34.01 0.29 0.87% -36.77%
14.29 -0.17 -1.18% -36.01%
145.73 0.95 0.66% 17.95%
145.41 0.58 0.40% 0.01%
170.39 0.07 0.04% 13.87%
115.54 -0.09 -0.08% 6.70%
106.12 1.44 1.38% -32.10%
116.27 1.03 0.89% 12.76%
404.40 5.39 1.35% 54.98%
77.67 0.45 0.58% -41.32%
28.79 0.32 1.12% -23.41%
28.77 0.30 1.05% -23.46%
20.84 0.19 0.92% -8.15%
46.68 -0.06 -0.12% -11.01%
46.38 -0.22 -0.46% 9.92%
118.71 0.06 0.05% -12.82%
18.36 0.01 0.05% 91.45%
56.37 -0.21 -0.37% -11.73%
303.72 2.81 0.93% 38.63%
235.11 -0.89 -0.38% -1.60%
95.20 0.93 0.99% 26.51%
50.19 0.29 0.58% -4.78%
50.74 -1.05 -2.03% -9.78%
139.82 2.80 2.04% 44.95%
41.72 -1.22 -2.84% -31.86%
38.95 0.28 0.72% 12.70%
184.46 2.16 1.18% 27.66%
10.02 -0.15 -1.47% -76.31%
9.48 0.02 0.21% -40.34%
40.61 0.64 1.60% -29.36%
68.00 1.84 2.78% -14.72%
27.24 0.29 1.08% -21.63%
24.42 0.46 1.90% -15.94%
107.78 0.29 0.27% 28.34%
90.95 -0.47 -0.51% -4.03%
30.55 -0.12 -0.39% -57.30%
97.69 1.05 1.09% -13.87%
52.10 1.08 2.09% -31.89%
340.46 3.62 1.07% 4.10%
191.63 2.56 1.35% 21.42%
221.95 -0.03 -0.01% 2.83%
135.70 0.70 0.52% 70.89%
38.27 0.34 0.90% -68.04%
46.97 0.93 2.02% -28.66%
91.59 0.73 0.80% 11.72%
56.29 0.94 1.69% 4.92%
4,205.99 70.96 1.72% 12.83%
94.02 0.62 0.66% 89.79%
54.76 -0.68 -1.23% 23.98%
118.66 1.20 1.02% 2.69%
262.41 3.31 1.28% -2.21%
32.79 0.01 0.03% -33.65%
42.24 -0.62 -1.45% -41.71%
98.78 2.00 2.07% -5.06%
128.97 1.50 1.18% 10.47%
172.56 0.83 0.48% 36.59%
99.50 0.97 0.98% 6.57%
124.45 -0.75 -0.60% 46.67%
128.13 0.61 0.48% -11.29%
21.10 -0.08 -0.35% -23.47%
19.11 0.03 0.16% -25.41%
13.45 0.37 2.79% -26.05%
27.75 -0.21 -0.75% -20.77%
62.06 -0.36 -0.58% -11.97%
91.01 0.33 0.36% 56.78%
90.52 -0.25 -0.27% 49.18%
100.54 0.96 0.96% 11.57%
15.36 0.17 1.12% -65.01%
46.89 0.19 0.41% -16.28%
43.52 0.58 1.35% -24.18%
296.38 11.32 3.97% 42.69%
29.28 0.18 0.62% -18.10%
13.78 -0.02 -0.14% -14.83%
119.68 3.26 2.80% -1.71%
102.88 0.91 0.89% -9.48%
92.00 2.18 2.43% -4.18%
102.72 1.68 1.66% -25.10%
65.72 -0.29 -0.44% -7.02%
119.20 1.01 0.85% 9.84%
99.53 -0.29 -0.29% -9.85%
49.15 0.81 1.68% -7.40%
141.86 0.99 0.70% 12.41%
23.22 0.04 0.17% -17.48%
24.31 0.27 1.12% -13.79%
29.15 0.29 1.00% -18.11%
15.69 0.09 0.58% -14.03%
81.11 0.66 0.82% -3.99%
128.36 1.03 0.81% -10.58%
72.11 -0.77 -1.06% -3.34%
76.56 0.14 0.18% -36.65%
77.40 0.66 0.86% -30.68%
281.42 2.92 1.05% 54.34%
13.31 0.27 2.07% -33.15%
154.72 1.79 1.17% -7.25%
36.23 0.30 0.84% -28.74%
10.47 0.09 0.87% -26.91%
20.65 0.24 1.18% 22.33%
57.16 0.33 0.58% -15.76%
35.68 0.38 1.08% -39.42%
214.02 6.98 3.37% -14.28%
33.74 0.56 1.69% -17.38%
188.24 2.84 1.53% 39.05%
115.58 3.45 3.08% -16.20%
86.73 1.00 1.17% -8.79%
87.32 1.22 1.42% 16.35%
22.23 0.16 0.73% -26.29%
21.97 -0.26 -1.17% -11.30%
86.14 -0.34 -0.39% -3.92%
86.14 -0.34 -0.39% -10.71%
19.68 -0.49 -2.43% 6.61%
200.18 2.10 1.06% 39.92%
64.48 1.09 1.72% -40.91%
67.79 1.16 1.74% 8.90%
22.29 -0.13 -0.58% -9.06%
43.99 1.35 3.17% 7.21%
11.64 0.16 1.39% -30.67%
32.88 0.66 2.03% 3.95%
152.82 0.59 0.39% -30.76%
85.47 0.20 0.23% 40.65%
45.62 0.14 0.31% -15.50%
54.93 0.02 0.04% 7.88%
34.07 0.37 1.10% -47.19%
23.36 0.74 3.27% -17.22%
198.11 4.31 2.22% 23.41%
38.00 2.35 6.59% -57.70%
169.39 -0.06 -0.04% 2.32%
37.77 1.13 3.04% -45.51%
40.24 -0.16 -0.40% 7.15%
19.34 0.19 0.99% -9.96%
27.85 0.20 0.72% -18.52%
96.48 1.52 1.60% 51.72%
29.03 -0.14 -0.48% -66.81%
36.16 -0.68 -1.85% -33.25%
10.25 0.02 0.20% 42.36%
125.96 1.37 1.10% -0.32%
39.75 -0.44 -1.09% 0.08%
37.05 0.16 0.43% -39.31%
13.98 0.06 0.43% 1.23%
13.91 0.04 0.29% -2.21%
34.00 0.32 0.92% -27.27%
104.68 2.75 2.70% -27.37%
27.58 -0.34 -1.22% -40.23%
51.97 0.29 0.56% 24.93%
76.72 1.43 1.90% -45.01%
33.85 -0.22 -0.65% -37.89%
77.39 0.28 0.36% -20.32%
51.67 -4.65 -8.26% -11.04%
17.86 0.42 2.39% -8.09%
33.20 0.95 2.95% -30.12%
20.39 0.46 2.31% -63.62%
11.44 0.11 0.97% -31.95%
14.25 0.16 1.10% -33.15%
62.27 1.15 1.88% 50.27%
9.19 -0.12 -1.29% -55.67%
85.37 2.72 3.29% 62.12%
4.44 0.07 1.60% -62.81%
9.36 0.02 0.21% -56.38%
9.25 0.15 1.59% -60.71%
46.39 1.27 2.81% -28.26%
67.37 0.89 1.34% 25.32%
41.29 0.13 0.32% 0.17%
11.50 0.04 0.35% -45.65%
19.82 -0.13 -0.63% -27.71%
18.70 -0.01 -0.05% -6.12%
12.74 0.31 2.49% -32.98%
12.60 -0.55 -4.18% -59.17%
21.43 -0.42 -1.92% -16.65%
44.44 0.26 0.59% 0.41%
19.73 -0.16 -0.80% -35.06%
13.98 -0.07 -0.50% -17.47%
47.39 0.67 1.43% -44.03%
16.15 0.35 2.22% 70.18%
31.75 1.20 3.93% -34.79%
41.57 0.98 2.41% -41.92%
17.58 -0.04 -0.23% 10.64%
6.47 -0.39 -5.69% -69.71%
60.65 -1.65 -2.65% 19.27%
34.76 0.86 2.54% 98.18%
64.94 -0.04 -0.06% -28.51%
30.07 0.57 1.93% -23.66%
18.17 0.22 1.18% -26.17%
79.40 0.35 0.44% 2.66%
14.16 1.24 9.56% 39.18%
20.02 0.38 1.93% -30.37%
14.33 0.76 5.60% -61.51%
21.36 0.21 0.97% 23.30%
23.90 1.99 9.04% -55.13%
20.56 -0.34 -1.63% -30.16%
20.91 0.16 0.77% -46.69%
28.04 0.63 2.30% -39.03%
48.61 -0.97 -1.96% -53.62%
22.52 -0.04 -0.18% -28.05%
11.40 -0.10 -0.87% 52.41%
29.16 1.20 4.29% 17.06%
51.58 0.28 0.55% -5.93%
15.64 0.44 2.89% -61.14%
8.72 -0.26 -2.90% -55.98%
24.69 0.05 0.20% -16.16%
27.12 0.03 0.11% 63.28%
7.23 0.22 3.14% -53.02%
3.14 0.01 0.32% 48.11%
3.79 0.03 0.80% -9.55%
9.09 -0.30 -3.19% 138.58%
11.00 0.54 5.16% -33.57%
13.47 -0.19 -1.39% -35.05%
9.40 0.25 2.68% -28.34%
12.20 0.22 1.84% -38.51%
11.12 0.23 2.11% 6.31%
7.49 0.08 1.08% -73.72%
5.79 0 0% 28.67%
9.65 0.20 2.12% -49.82%
23.89 0.14 0.59% -12.91%
25.36 0.19 0.75% 77.72%
0.84 0.02 2.02% -82.15%
7.61 0.18 2.42% 46.91%
15.00 0.09 0.60% 136.22%
0.96 0.02 1.76% -72.28%
6.08 -0.22 -3.49% -45.71%
139.01 -0.28 -0.20% 1.18%
1.47 0.03 2.08% -86.65%
161.51 -5.39 -3.20% 495.43%
18.33 2.17 13.38% -63.81%
137.85 1.91 1.40% 134.95%
Preço Dia Ano
Dow Jones 28335 -28.09 -0.10% 5.11%
S&P MidCap 400 2015 12.72 0.64% 2.88%
NASDAQ 100 11692 29.66 0.25% 45.63%
Russell 2000 1640 10.25 0.63% 5.25%
S&P 500 3465 11.90 0.34% 14.65%
S&P VIX 27 -0.56 -0.56% 14.90%