S&P 500

SPX

2502

Täglich Wechseln:

1.62 (0.06%)

Jahresveränderung:

15.59%


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

Preis Tag Jahr
S&P MidCap 400 1768 5.82 0.33% 14.04%
NASDAQ 100 5932 -2.59 -0.04% 22.09%
Dow Jones 22349 -9.64 -0.04% 22.38%
Russell 2000 1450 6.59 0.45% 15.63%
S&P VIX 9 -0.08 -0.08% -2.7%
S&P 500 2502 1.62 0.06% 15.59%
Preis Tag Jahr
151.75 -4.26 -2.73% 34.63%
929.08 -2.79 -0.29% 18%
74.39 -0.62 -0.83% 29.54%
170.51 -1.69 -0.98% 33.28%
954.76 -9.48 -0.98% 18.45%
272960 -2390.03 -0.86% 25.35%
131.56 -1.58 -1.18% 10.73%
94.88 0.65 0.68% 41.08%
79.99 -0.24 -0.29% -4.14%
54.27 0.52 0.98% 18.64%
25.01 -0.02 -0.1% 61.15%
105.59 0.75 0.71% 27.92%
92.23 -2.04 -2.16% 5.09%
79.56 -0.61 -0.76% 9.96%
38.62 0.2 0.52% -6.43%
117.4 1.08 0.92% 18.32%
24.9 0.53 2.19% -16.69%
35.99 0.04 0.11% 5.04%
49.96 0.49 1% -4.94%
48.14 0.15 0.31% 22.74%
71.45 -0.02 -0.03% 51.53%
160.01 1.13 0.71% 25.22%
45.5 -0.18 -0.4% 6.46%
193.13 -2.53 -1.29% 37.44%
65.17 -0.51 -0.77% 3.51%
37.19 0.13 0.36% 0%
112.52 -0.48 -0.42% 10.82%
33.38 0.67 2.04% 6.55%
111.86 -1.73 -1.52% 4.21%
256.65 0.61 0.24% 94.76%
98.6 -0.55 -0.55% 5.71%
141.96 -0.3 -0.21% 39.64%
87.47 0.67 0.77% 34.54%
145.12 -0.74 -0.5% -6.36%
185.94 -2.19 -1.16% 6.35%
158.91 -0.92 -0.57% 35.62%
210.85 -0.23 -0.11% 18.86%
62.49 1.28 2.09% -2.16%
144 0.55 0.38% 31.59%
79.71 -0.15 -0.18% -9.12%
83.31 0.26 0.31% 2.37%
141.81 2.83 2.03% 22.97%
63.39 -0.08 -0.12% 12.23%
117.67 0.29 0.24% 7.74%
179.05 -6.97 -3.74% 175.5%
68.8 1.29 1.91% -9.37%
239.44 -3.73 -1.53% 43.65%
115.4 1.28 1.12% 22.33%
115.08 0.63 0.55% 12.2%
83.96 1.88 2.29% 3.45%
230.94 1.22 0.53% 39.85%
1863.28 -3.06 -0.16% 27.94%
53.71 0.27 0.5% 25.02%
38.11 0.56 1.5% -43.25%
53.23 -0.29 -0.55% -3.47%
48.24 0.69 1.45% 51.17%
308.75 0.94 0.3% 25.58%
137.91 -0.03 -0.02% 21.94%
88.36 2.18 2.52% 28.05%
78.47 -0.32 -0.4% -4.39%
79.62 -1.03 -1.28% -12.11%
187.52 2.02 1.08% 95.45%
55.09 0.2 0.36% 1.19%
66.03 1.14 1.76% 22.74%
88.42 0.08 0.09% 38.48%
102.48 -0.46 -0.44% 33.55%
52.54 0.65 1.25% 24.53%
52.13 0.07 0.14% -16.86%
188.31 0.37 0.19% 19.44%
148.43 -1.77 -1.17% 38.07%
84.63 1.53 1.84% 21.36%
124.45 -0.06 -0.05% 50.96%
435.61 3.42 0.79% 19.13%
161.34 -0.56 -0.34% 5.74%
318.86 3.87 1.22% 2.06%
146.36 -0.29 -0.19% 15.47%
78.26 0.39 0.5% 8.16%
142.61 -1.42 -0.98% 13.65%
94.98 -0.21 -0.22% 34.93%
133.44 0.17 0.12% 49.24%
60.71 0.45 0.74% 3.37%
71.2 -1.34 -1.85% -2.79%
205.5 1.11 0.54% 33.6%
40.07 -0.33 -0.81% -7.22%
49.09 0.81 1.68% 22.9%
86.83 0.32 0.36% 11.9%
39.43 0.56 1.44% 22.75%
137.74 -2.63 -1.87% 21.9%
220.05 0.93 0.42% 26.18%
84.29 -0.99 -1.16% 2.15%
42.56 1.18 2.85% 38.76%
50.55 0.6 1.22% 13.56%
52.35 0.14 0.28% 30.23%
140.9 -1.72 -1.2% 19.65%
153.55 -1.49 -0.96% 32.79%
119.75 0.35 0.29% 15.7%
94.57 0.38 0.4% 5.37%
47.78 0.39 0.82% 61.09%
147.51 -0.27 -0.18% 25.21%
26.89 0.14 0.52% 12.32%
158.85 -1.69 -1.05% -25.59%
108.21 1.29 1.2% 22.28%
281.6 1.43 0.51% 29.73%
53.13 0.34 0.64% 79.13%
77.08 -0.53 -0.68% 0.09%
182.94 -0.26 -0.14% 44.43%
62.91 0.51 0.81% -9.61%
48.82 -0.6 -1.21% -8.79%
11.83 0.14 1.2% -2.75%
72.48 0.08 0.11% -4.65%
89.92 0.89 0.99% 12.99%
62.46 0.48 0.77% -18.25%
64.33 -0.16 -0.25% 36.11%
433.13 0.83 0.19% 5.61%
105 -0.29 -0.27% 30.69%
72.13 -0.38 -0.53% 32.51%
134.28 0.9 0.67% 29.58%
19.27 -0.48 -2.45% -12.14%
82.77 0.19 0.23% 22.89%
182.84 1.04 0.57% 39.57%
107.92 0.26 0.24% 57.68%
38.3 -0.27 -0.71% 19.35%
117.46 -2.09 -1.74% -7.31%
172.68 1.21 0.7% 22.74%
193.11 -0.29 -0.14% 7.58%
63.45 -0.49 -0.76% 22.2%
201.81 0.73 0.36% 21.11%
1031.17 -7.83 -0.75% 45.19%
67.06 0.19 0.28% 21.43%
96.92 1.16 1.21% 25.23%
107.6 -2.58 -2.34% 22.06%
81.99 0.71 0.87% 15.02%
28.86 0.3 1.05% 21.72%
137.66 -0.37 -0.26% 17.81%
123.81 -0.09 -0.07% 48.56%
146.05 -0.03 -0.02% 30.22%
131.34 0.48 0.37% 10.33%
44.22 0.96 2.21% 5.68%
146.5 1.43 0.98% 33.29%
130.9 -0.04 -0.03% 39.82%
151.23 -0.77 -0.5% 66.84%
36.08 0.14 0.4% 106.28%
39.89 0.2 0.52% 0.43%
213.77 -1.35 -0.62% -3.75%
45.22 0.34 0.75% 19.4%
95.56 -0.18 -0.18% 35.31%
100.7 -1.11 -1.09% 5.79%
118.5 -1.67 -1.38% 40.48%
239.04 -0.9 -0.37% 36.16%
54.95 1.2 2.23% 47.55%
48.49 1 2.1% 25.03%
78.12 0.43 0.55% 23.4%
68.9 -0.28 -0.4% 7.32%
70.55 -1.09 -1.52% 5.83%
154.06 4.01 2.67% -7.79%
78.2 -0.19 -0.24% 23.42%
63.51 -0.72 -1.12% 33.73%
37.12 -0.06 -0.16% 6.66%
122.13 0.1 0.08% 5.91%
19.94 0.38 1.94% 32.14%
74.27 1.24 1.69% 33.41%
63.65 -1.12 -1.73% 16.79%
33.13 0.43 1.31% 407.05%
58.99 0.71 1.22% -14.22%
150.26 -0.61 -0.4% 10.22%
349.84 0.82 0.23% 23.61%
90.58 -0.78 -0.85% 32.25%
84 0.08 0.09% 15.47%
142.89 0.24 0.16% 12.31%
55.82 -0.16 -0.28% -62.4%
64.17 -0.29 -0.45% 24.57%
51.23 -0.99 -1.89% -20.75%
93.06 0.32 0.35% 20.73%
53.37 -0.82 -1.51% 7.7%
78.19 0.48 0.61% 2.71%
82.34 -0.27 -0.33% 28.89%
115.93 -0.57 -0.48% 5.47%
54.71 0.31 0.56% 29.39%
108.78 0.03 0.02% 5.33%
40.68 -0.32 -0.78% 41.39%
176.73 3.87 2.24% 92.56%
168.05 0.78 0.46% 39.31%
47.98 -0.04 -0.08% 54.02%
30.05 0.02 0.06% 29.86%
102.81 1.77 1.75% 47.9%
126.25 1.11 0.88% 24.76%
442 -7.17 -1.59% 22.85%
75.98 -0.36 -0.48% 16.58%
48.84 1.17 2.45% -17.91%
138.08 1.33 0.97% 26.36%
84.98 1.33 1.58% 34.4%
38.44 -0.38 -0.97% 7.67%
62.22 0.12 0.19% 9.25%
70.95 -2.25 -3.07% -7.13%
82.91 -0.19 -0.23% 28.7%
64.74 -1.34 -2.02% 24.28%
33.58 0.17 0.51% 4.35%
71.46 0.68 0.96% 24.46%
43.39 -0.05 -0.11% 2.17%
246.16 -0.28 -0.11% 36.67%
56.05 -1.65 -2.85% 15.78%
81.6 -1.18 -1.42% 3.71%
111.87 0.15 0.13% 56.09%
115.23 -0.34 -0.29% 60.06%
86.58 1.85 2.18% 54.8%
47.07 1.72 3.8% 32.41%
144.05 3.05 2.16% -17.93%
42.89 -0.08 -0.19% 21.89%
78.26 -0.97 -1.23% 3.49%
47.41 -0.68 -1.42% 10.07%
60.96 0.23 0.37% -5.12%
61.41 0.91 1.5% 7%
177.15 0.84 0.47% 45.28%
110.69 -0.98 -0.87% -7.58%
65.41 -0.27 -0.41% -14.22%
66.07 -2.1 -3.08% -8.51%
46.17 0.89 1.96% 5.42%
151.24 -0.59 -0.38% 25.07%
178.61 -2.21 -1.22% -2.27%
88.94 -0.31 -0.34% 37.57%
65.9 -0.81 -1.21% 2.26%
69.69 0 0% 11.05%
177.68 0.2 0.11% 53.47%
106.51 -1.93 -1.77% 11.12%
153.88 -1.03 -0.66% 31.38%
66.3 -0.34 -0.51% 30.56%
29.99 -0.38 -1.25% -1.15%
63.35 -1.09 -1.69% -18.47%
143 1.47 1.03% 43.51%
145.81 5.2 3.69% 32.68%
59.8 1.26 2.15% -0.18%
66.68 -0.1 -0.14% -14.13%
77.68 0.66 0.85% 7.75%
54.26 0.05 0.09% 14.52%
65.78 -0.31 -0.46% 41.12%
54.45 -0.67 -1.21% 27.3%
27.31 -0.08 -0.29% 30.54%
14.06 -0.1 -0.74% 32.26%
33.02 -0.25 -0.76% 31.88%
37.91 0.25 0.68% -4.14%
63.62 -0.94 -1.45% 1.03%
84.73 2.24 2.71% 5.79%
86.71 1.16 1.35% 31.53%
41.38 -0.87 -2.05% -20.37%
18.32 0.17 0.93% 48.82%
40.66 0.13 0.32% 1.06%
90.43 0.76 0.84% 30.47%
209.75 8.12 4.02% -25.55%
106.31 -0.76 -0.7% 34.34%
60.67 -0.76 -1.23% 7.89%
103.09 -0.21 -0.2% 37.89%
20.15 -0.29 -1.41% -33.82%
52.76 -0.19 -0.35% 10.95%
35.78 0.88 2.53% -9.5%
108.37 -0.4 -0.36% 11.89%
245.66 -10.24 -4% 19.39%
63.19 0.17 0.26% 26.88%
20.5 -0.44 -2.1% -27.98%
89.72 1.5 1.7% 47.95%
82.79 -0.1 -0.12% -21.87%
121.73 -1.19 -0.96% -12.85%
69.36 -0.08 -0.11% 30.55%
74.98 0.59 0.79% -10.98%
14.41 0.09 0.66% 47.39%
81.08 1.52 1.91% -2.7%
54.55 -1.06 -1.9% 11.75%
130.49 0.24 0.18% 53.87%
53.94 1.34 2.55% 41.99%
31.31 -0.05 -0.15% -25.52%
574.13 30.59 5.62% -22.92%
129.77 -5.66 -4.17% 2.56%
254.9 -0.32 -0.12% 10.38%
72.9 0.74 1.02% 57.45%
43.59 0.65 1.51% -27.37%
89.98 0 0% 6.04%
131.71 0.34 0.25% 44.92%
31.27 -0.16 -0.52% -17.42%
47.62 -0.12 -0.26% 18.7%
155.07 2.24 1.46% 12.86%
100.63 0.92 0.92% 45.16%
65 -0.27 -0.41% 46.95%
116.69 -1.12 -0.95% 4.14%
65.59 -0.78 -1.17% 38.46%
57.56 -0.74 -1.26% -15.41%
145 -0.52 -0.35% 42.04%
40.9 0.38 0.95% -23.25%
181.19 -1.7 -0.92% 14.91%
13.39 0.05 0.41% 35.25%
33.15 -0.54 -1.6% -2.18%
74.21 5.48 7.97% 38.09%
53.06 -0.04 -0.08% 34.49%
75.68 1.84 2.49% -27.06%
44.5 1.31 3.04% -5.12%
84.29 -1.32 -1.54% 10.74%
102.12 1.2 1.18% 19.52%
45.14 -1.26 -2.71% -17.76%
11.81 -0.07 -0.58% 172.11%
189.26 -0.28 -0.14% 26.1%
36.9 0.01 0.04% 22.26%
76.75 -0.97 -1.24% -5.74%
92.44 0.05 0.05% 32.85%
18.33 -0.14 -0.78% 13.12%
58.53 -0.15 -0.26% -1.39%
32.68 0.16 0.49% 0.15%
58.52 -0.2 -0.34% 13.19%
35.56 0.45 1.28% 4.92%
136.67 0.04 0.03% 19.72%
41.99 0 -0.01% 36.64%
30.89 -0.29 -0.94% -10.43%
88 1.3 1.49% -10.76%
27.89 -1.18 -4.05% -22%
46.48 -0.64 -1.35% 5.94%
175.22 4.92 2.88% 7.96%
73.44 0.55 0.76% 56.4%
44.25 -0.34 -0.76% 9.42%
69.1 0.63 0.92% 46.05%
86.52 0.83 0.97% 32.42%
76.42 0.46 0.6% 9.98%
198.68 -2.17 -1.08% 9.59%
34.73 -0.46 -1.32% 19.69%
105.08 9.07 9.44% -20.47%
29.2 -0.44 -1.5% 20.71%
216.87 7.26 3.46% -0.05%
37.18 -0.3 -0.8% 27.59%
26.58 0.29 1.12% 4.21%
67.08 -0.27 -0.4% 9.5%
84.97 -0.04 -0.05% -12.76%
104.6 -2.12 -1.98% -23.74%
38.1 0.78 2.09% 11.17%
89.95 -2 -2.17% 85.12%
96.05 -1.57 -1.6% -0.68%
42.58 0.8 1.91% 19.4%
76.27 -0.21 -0.27% 12.8%
96.24 0.95 0.99% 20.05%
75.9 -0.19 -0.24% 1.25%
50.28 -0.23 -0.45% 16.63%
27.01 0.17 0.65% -18.2%
64.76 0.77 1.2% 25.63%
57.51 -3.1 -5.11% -13.51%
50.13 0.47 0.94% 43.2%
54.71 -1.37 -2.44% 12.52%
107.8 0.68 0.63% 20.24%
144.27 -0.7 -0.48% 2.39%
41.82 0.04 0.11% 47.28%
39.65 2.46 6.61% -47.27%
105.28 2.7 2.63% 52.8%
28.35 0.5 1.79% 25.33%
132.37 2.22 1.7% 75.2%
39.95 0.36 0.9% 10.78%
86.03 0.28 0.32% 39.56%
64.27 0.27 0.42% -12.74%
27.65 0.01 0.03% -22.11%
87.86 -1.98 -2.2% 20.86%
12.79 0.36 2.89% -11.73%
28.01 0.31 1.11% 17.73%
49.97 0.82 1.66% 42.4%
109.3 -0.8 -0.72% -11.08%
40.14 0.38 0.96% 6.61%
110.86 1.56 1.42% -10.45%
176.7 1.29 0.73% -18.4%
58.22 0.35 0.6% 14.44%
39.19 0.17 0.43% 14.53%
73.18 0.39 0.54% 5.16%
82.89 -0.78 -0.93% 31.46%
184.96 1.89 1.03% 28.06%
104.63 -1.3 -1.22% 33.2%
100.68 1.05 1.05% -11.55%
18.55 -0.11 -0.61% -32.34%
33.61 1.43 4.44% -7.82%
126.09 -0.45 -0.35% 16.1%
52.44 0.18 0.34% 8.12%
105.23 -1.72 -1.6% 21.04%
86.18 -1.15 -1.31% 8.55%
78.64 0.26 0.33% 23.16%
24.54 -0.1 -0.4% -4.92%
45.12 0.02 0.04% 47.41%
18.98 0.02 0.15% -6.47%
314.34 2.67 0.85% -24.03%
21.29 0.52 2.5% -4.01%
149.4 0.19 0.12% -1.57%
48.25 -0.15 -0.3% -8.13%
98.75 -0.15 -0.15% 26.2%
48.34 0.68 1.43% -7.5%
21.42 0.13 0.61% -17.86%
25.69 -0.53 -2.03% 2.32%
45.41 -1.23 -2.63% 55.08%
25.88 0.21 0.83% 30.66%
42.5 -0.13 -0.3% -8.75%
35.23 -0.47 -1.31% 55.67%
32.57 0.33 1.02% 0.89%
46.16 0.22 0.47% -8.61%
19.18 -0.46 -2.34% -35.95%
84.61 1.11 1.32% 23.19%
46.86 0.89 1.93% -9.13%
46.08 1.1 2.44% 6.27%
61.17 1.01 1.68% -10.51%
20.42 0.36 1.84% -18.99%
111.5 0 0% 36.96%
55.23 -2.56 -4.42% -26.35%
119.73 2.93 2.5% -0.62%
13.02 -0.07 -0.53% -7.33%
23.95 0 -0.01% 107.72%
68.19 -0.8 -1.15% 22.79%
24.54 0.16 0.65% 30.25%
88.74 -2.86 -3.12% -3.13%
88.37 -0.65 -0.73% -11.55%
20.86 0.02 0.12% -15.93%
11.11 -0.2 -1.81% -16.17%
41.01 0.22 0.55% -48.31%
57.57 -0.09 -0.15% 13.66%
44.75 -0.62 -1.37% -4.68%
10.25 0.01 0.09% 20.44%
15.04 -0.21 -1.37% -56.12%
21.52 0.07 0.32% -41.23%
44.39 0.64 1.46% -28.28%
79.63 -0.37 -0.46% -51.57%
48.62 0.74 1.54% 28.99%
26.83 -0.71 -2.58% -2.27%
70.36 0.25 0.36% -11.54%
46.76 1.06 2.31% -3.88%
26.75 0.68 2.6% 15.85%
28.83 0.44 1.54% -30.76%
40.93 0.08 0.19% -16.77%
37.13 0 -0.01% 41.68%
42.64 0.51 1.21% -7.66%
51 0.46 0.91% -11.44%
17.38 0.02 0.11% 9.93%
51.45 2.56 5.23% 38.82%
39.2 -0.33 -0.83% 24.28%
94.49 1.18 1.26% 4.82%
26.17 -0.11 -0.41% -1.5%
14.51 -0.49 -3.26% -54.58%
47.39 0.56 1.19% -2.34%
18.92 0.07 0.39% -50.4%
14.78 0.72 5.12% 6.48%
82.59 1.46 1.79% 29.61%
32.97 -0.25 -0.75% 7.32%
113.49 1.36 1.21% -16.03%
37.99 0.19 0.5% 11.99%
24.28 -0.07 -0.28% 34.06%
34.86 0.35 1.02% -54.31%
16.26 -0.06 -0.36% -6.55%
37.41 -0.42 -1.11% -19.85%
22.52 -0.28 -1.22% -48.26%
9.33 0.16 1.8% 2.52%
4.21 0.08 1.93% -36.42%
6.01 0.09 1.6% -56.63%
28.3 0.01 0.05% 89.71%
22.86 -0.47 -2.01% -35.88%
13.58 0.51 3.9% -23.57%
22.91 0.19 0.83% 30.56%
20 -0.08 -0.42% -29.05%
8.36 0.2 2.45% -54.31%
8.66 -0.01 -0.11% -62.95%
3.82 -0.02 -0.52% -21.88%
13.28 -0.1 -0.74% -15.03%
16.33 0.67 4.27% -25.67%
5.23 -0.31 -5.67% -27.59%
4.12 -0.13 -3.05% -23.89%
8.04 -0.14 -1.71% -31.53%
52.75 -0.17 -0.32% -36.3%
8.89 -0.07 -0.83% -70.69%
318.47 0.06 0.01% 38.51%



SPX S&P 500 | Aktienkurs

Wert Preis Grafik Historische Einnahmen Dividendenrendite - SPX S&P 500 Aktienkurs - 9/25/2017.