Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
S&P 500 logosu
^GSPC
S&P 500
22:59:59
7497.86 $
0 (%0)
Önceki Kapanış: 7420.1
Düşük₺7468.32
Yüksek₺7511.07
ALSAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

^GSPC: S&P 500 Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.427,8212
KAPANIŞ 1.427,2211

En Düşük

DÜŞÜK 1.254,07

En Yüksek

YÜKSEK 1.552,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20001.469,251.4781.438,361.455,22
04.01.20001.455,221.455,221.397,431.399,42
05.01.20001.399,421.413,271.377,681.402,11
06.01.20001.402,111.411,91.392,11.403,45
07.01.20001.403,451.441,471.400,731.441,47
10.01.20001.441,471.464,361.441,471.457,6
11.01.20001.457,61.458,661.434,421.438,56
12.01.20001.438,561.442,61.427,081.432,25
13.01.20001.432,251.454,21.432,251.449,68
14.01.20001.449,681.4731.449,681.465,15
18.01.20001.465,151.465,151.451,31.455,14
19.01.20001.455,141.461,391.448,681.455,9
20.01.20001.455,91.465,711.438,541.445,57
21.01.20001.445,571.453,181.439,61.441,36
24.01.20001.441,361.454,091.395,421.401,53
25.01.20001.401,531.414,261.388,491.410,03
26.01.20001.410,031.412,731.400,161.404,09
27.01.20001.404,091.418,861.370,991.398,56
28.01.20001.398,561.398,561.356,21.360,16
31.01.20001.360,161.394,481.350,141.394,46
01.02.20001.394,461.412,491.384,791.409,28
02.02.20001.409,281.420,611.403,491.409,12
03.02.20001.409,121.425,781.398,521.424,97
04.02.20001.424,971.435,911.420,631.424,37
07.02.20001.424,371.427,151.413,331.424,24
08.02.20001.424,241.441,831.424,241.441,72
09.02.20001.441,721.444,551.411,651.411,71
10.02.20001.411,71.422,11.406,431.416,83
11.02.20001.416,831.416,831.378,891.387,12
14.02.20001.387,121.394,931.380,531.389,94
15.02.20001.389,941.407,721.376,251.402,05
16.02.20001.402,051.404,551.385,581.387,67
17.02.20001.387,671.399,881.380,071.388,26
18.02.20001.388,261.388,591.345,321.346,09
22.02.20001.346,091.358,111.331,881.352,17
23.02.20001.352,171.370,111.342,441.360,69
24.02.20001.360,691.364,81.329,881.353,43
25.02.20001.353,431.362,141.329,151.333,36
28.02.20001.333,361.360,821.325,071.348,05
29.02.20001.348,051.369,631.348,051.366,42
01.03.20001.366,421.383,461.366,421.379,19
02.03.20001.379,191.386,561.370,351.381,76
03.03.20001.381,761.410,881.381,761.409,17
06.03.20001.409,171.409,741.384,751.391,28
07.03.20001.391,281.399,211.349,991.355,62
08.03.20001.355,621.373,791.346,621.366,7
09.03.20001.366,71.401,821.357,881.401,69
10.03.20001.401,691.413,461.392,071.395,07
13.03.20001.395,071.398,391.364,841.383,62
14.03.20001.383,621.395,151.359,151.359,15
15.03.20001.359,151.397,991.356,991.392,14
16.03.20001.392,151.458,471.392,151.458,47
17.03.20001.458,471.477,331.453,321.464,47
20.03.20001.464,471.470,31.448,491.456,63
21.03.20001.456,631.493,921.446,061.493,87
22.03.20001.493,871.505,081.487,331.500,64
23.03.20001.500,641.532,51.492,391.527,35
24.03.20001.527,351.552,871.516,831.527,46
27.03.20001.527,461.534,631.518,461.523,86
28.03.20001.523,861.527,361.507,091.507,73
29.03.20001.507,731.521,451.497,451.508,52
30.03.20001.508,521.517,381.474,631.487,92
31.03.20001.487,921.519,811.484,381.498,58
03.04.20001.498,581.507,191.486,961.505,97
04.04.20001.505,981.526,451.416,411.494,73
05.04.20001.494,731.506,551.478,051.487,37
06.04.20001.487,371.511,761.487,371.501,34
07.04.20001.501,341.518,681.501,341.516,35
10.04.20001.516,351.527,191.503,351.504,46
11.04.20001.504,461.512,81.486,781.500,59
12.04.20001.500,591.509,081.466,151.467,17
13.04.20001.467,171.477,521.439,341.440,51
14.04.20001.440,511.440,511.339,41.356,56
17.04.20001.356,561.401,531.346,51.401,44
18.04.20001.401,441.441,611.397,811.441,61
19.04.20001.441,611.447,691.424,261.427,47
20.04.20001.427,471.435,491.422,081.434,54
24.04.20001.434,541.434,541.407,131.429,86
25.04.20001.429,861.477,671.429,861.477,44
26.04.20001.477,441.482,941.456,981.460,99
27.04.20001.460,991.469,211.434,811.464,92
28.04.20001.464,921.473,621.448,151.452,43
01.05.20001.452,431.481,511.452,431.468,25
02.05.20001.468,251.468,251.445,221.446,29
03.05.20001.446,291.446,291.398,361.415,1
04.05.20001.415,11.420,991.404,941.409,57
05.05.20001.409,571.436,031.405,081.432,63
08.05.20001.432,631.432,631.417,051.424,17
09.05.20001.424,171.430,281.401,851.412,14
10.05.20001.412,141.412,141.375,141.383,05
11.05.20001.383,051.410,261.383,051.407,81
12.05.20001.407,811.430,131.407,811.420,96
15.05.20001.420,961.452,391.416,541.452,36
16.05.20001.452,361.470,41.450,761.466,04
17.05.20001.466,041.466,041.441,671.447,8
18.05.20001.447,81.458,041.436,591.437,21
19.05.20001.437,211.437,211.401,741.406,95
22.05.20001.406,951.410,551.368,731.400,72
23.05.20001.400,721.403,771.373,431.373,86
24.05.20001.373,861.401,751.361,091.399,05
25.05.20001.399,051.411,651.373,931.381,52
26.05.20001.381,521.391,421.369,751.378,02
30.05.20001.378,021.422,451.378,021.422,45
31.05.20001.422,441.434,491.415,51.420,6
01.06.20001.420,61.448,811.420,61.448,81
02.06.20001.448,811.483,231.448,811.477,26
05.06.20001.477,261.477,281.464,681.467,63
06.06.20001.467,631.471,361.454,741.457,84
07.06.20001.457,841.474,641.455,061.471,36
08.06.20001.471,361.475,651.456,491.461,67
09.06.20001.461,671.472,671.454,961.456,95
12.06.20001.456,951.462,931.445,991.446
13.06.20001.4461.470,421.442,381.469,44
14.06.20001.469,441.483,621.467,711.470,54
15.06.20001.470,541.482,041.464,621.478,73
16.06.20001.478,731.480,771.460,421.464,46
19.06.20001.464,461.488,931.459,051.486
20.06.20001.4861.487,321.470,181.475,95
21.06.20001.475,951.482,191.4681.479,13
22.06.20001.479,131.479,131.448,031.452,18
23.06.20001.452,181.459,941.438,311.441,48
26.06.20001.441,481.459,661.441,481.455,31
27.06.20001.455,311.463,351.450,551.450,55
28.06.20001.450,551.467,631.450,551.454,82
29.06.20001.454,821.455,141.434,631.442,39
30.06.20001.442,391.454,681.438,711.454,6
03.07.20001.454,61.469,581.450,851.469,54
05.07.20001.469,541.469,541.442,451.446,23
06.07.20001.446,231.461,651.439,561.456,67
07.07.20001.456,671.484,121.456,671.478,9
10.07.20001.478,91.486,561.474,761.475,62
11.07.20001.475,621.488,771.470,481.480,88
12.07.20001.480,881.497,691.480,881.492,92
13.07.20001.492,921.501,391.489,651.495,84
14.07.20001.495,841.509,991.494,561.509,98
17.07.20001.509,981.517,321.505,261.510,49
18.07.20001.510,491.510,491.491,351.493,74
19.07.20001.493,741.495,631.479,921.481,96
20.07.20001.481,961.501,921.481,961.495,57
21.07.20001.495,571.495,571.477,911.480,19
24.07.20001.480,191.485,881.463,81.464,29
25.07.20001.464,291.476,231.464,291.474,47
26.07.20001.474,471.474,471.452,421.452,42
27.07.20001.452,421.464,911.445,331.449,62
28.07.20001.449,621.456,681.413,891.419,89
31.07.20001.419,891.437,651.418,711.430,83
01.08.20001.430,831.443,541.428,961.438,1
02.08.20001.438,11.451,591.433,491.438,7
03.08.20001.438,71.454,191.425,431.452,56
04.08.20001.452,561.462,931.451,311.462,93
07.08.20001.462,931.480,81.460,721.479,32
08.08.20001.479,321.484,521.472,611.482,8
09.08.20001.482,81.490,331.471,161.472,87
10.08.20001.472,871.475,151.459,891.460,25
11.08.20001.460,251.475,721.453,061.471,84
14.08.20001.471,841.491,641.468,561.491,56
15.08.20001.491,561.493,121.482,741.484,43
16.08.20001.484,431.496,091.475,741.479,85
17.08.20001.479,851.499,321.479,851.496,07
18.08.20001.496,071.499,471.488,991.491,72
21.08.20001.491,721.502,841.491,131.499,48
22.08.20001.499,481.508,451.497,421.498,13
23.08.20001.498,131.507,21.489,521.505,97
24.08.20001.505,971.511,161.501,251.508,31
25.08.20001.508,311.513,471.505,091.506,45
28.08.20001.506,451.523,951.506,451.514,09
29.08.20001.514,091.514,811.505,461.509,84
30.08.20001.509,841.510,491.500,091.502,59
31.08.20001.502,591.525,211.502,591.517,68
01.09.20001.517,681.530,091.515,531.520,77
05.09.20001.520,771.520,771.504,211.507,08
06.09.20001.507,081.512,611.492,121.492,25
07.09.20001.492,251.505,341.492,251.502,51
08.09.20001.502,511.502,511.489,881.494,5
11.09.20001.494,51.506,761.483,011.489,26
12.09.20001.489,261.496,931.479,671.481,99
13.09.20001.481,991.487,451.473,611.484,91
14.09.20001.484,911.494,161.476,731.480,87
15.09.20001.480,871.480,961.460,221.465,81
18.09.20001.465,811.467,771.441,921.444,51
19.09.20001.444,511.461,161.444,511.459,9
20.09.20001.459,91.460,491.430,951.451,34
21.09.20001.451,341.452,771.436,31.449,05
22.09.20001.449,051.449,051.421,881.448,72
25.09.20001.448,721.457,421.435,931.439,03
26.09.20001.439,031.448,041.425,251.427,21
27.09.20001.427,211.437,221.419,441.426,57
28.09.20001.426,571.461,691.425,781.458,29
29.09.20001.458,291.458,291.436,291.436,51
02.10.20001.436,521.445,61.429,831.436,23
03.10.20001.436,231.454,821.425,281.426,46
04.10.20001.426,461.439,991.416,311.434,32
05.10.20001.434,321.444,171.431,81.436,28
06.10.20001.436,281.443,31.397,061.408,99
09.10.20001.408,991.409,691.392,481.402,03
10.10.20001.402,031.408,831.383,851.387,02
11.10.20001.387,021.387,021.349,671.364,59
12.10.20001.364,591.374,931.328,061.329,78
13.10.20001.329,781.374,171.327,081.374,17
16.10.20001.374,171.379,481.365,061.374,62
17.10.20001.374,621.380,991.342,341.349,97
18.10.20001.349,971.356,651.305,791.342,13
19.10.20001.342,131.389,931.342,131.388,76
20.10.20001.388,761.408,471.382,191.396,93
23.10.20001.396,931.406,961.387,751.395,78
24.10.20001.395,781.415,641.388,131.398,13
25.10.20001.398,131.398,131.362,211.364,9
26.10.20001.364,91.372,721.337,811.364,44
27.10.20001.364,441.384,571.364,131.379,58
30.10.20001.379,581.406,361.376,861.398,66
31.10.20001.398,661.432,221.398,661.429,4
01.11.20001.429,41.429,61.410,451.421,22
02.11.20001.421,221.433,41.421,221.428,32
03.11.20001.428,321.433,211.420,921.426,69
06.11.20001.428,761.438,461.427,721.432,19
07.11.20001.432,191.436,221.423,261.431,87
08.11.20001.431,871.437,281.408,781.409,28
09.11.20001.409,281.409,281.369,681.400,14
10.11.20001.400,141.400,141.365,971.365,98
13.11.20001.365,981.365,981.328,621.351,26
14.11.20001.351,261.390,061.351,261.382,95
15.11.20001.382,951.395,961.374,751.389,81
16.11.20001.389,811.394,761.370,391.372,32
17.11.20001.372,321.384,851.355,551.367,72
20.11.20001.367,721.367,721.341,671.342,62
21.11.20001.342,621.355,871.333,621.347,35
22.11.20001.347,351.347,351.321,891.322,36
24.11.20001.322,361.343,831.322,361.341,77
27.11.20001.341,771.362,51.341,771.348,97
28.11.20001.348,971.358,811.334,971.336,09
29.11.20001.336,091.352,381.329,281.341,93
30.11.20001.341,911.341,911.294,91.314,95
01.12.20001.314,951.334,671.307,021.315,23
04.12.20001.315,181.332,061.310,231.324,97
05.12.20001.324,971.376,561.324,971.376,54
06.12.20001.376,541.376,541.346,151.351,46
07.12.20001.351,461.353,51.339,261.343,55
08.12.20001.343,551.380,331.343,551.369,89
11.12.20001.369,891.389,051.364,141.380,2
12.12.20001.380,21.380,271.370,271.371,18
13.12.20001.371,181.385,821.358,481.359,99
14.12.20001.359,991.359,991.340,481.340,93
15.12.20001.340,931.340,931.305,381.312,15
18.12.20001.312,151.332,321.312,151.322,74
19.12.20001.322,961.346,441.305,21.305,6
20.12.20001.305,61.305,61.261,161.264,74
21.12.20001.264,741.285,311.254,071.274,86
22.12.20001.274,861.305,971.274,861.305,95
26.12.20001.305,971.315,941.301,641.315,19
27.12.20001.315,191.332,031.310,961.328,92
28.12.20001.328,921.335,931.325,781.334,22
29.12.20001.334,221.340,11.317,511.320,28