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

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 947,0221
KAPANIŞ 948,0464

En Düşük

DÜŞÜK 666,79

En Yüksek

YÜKSEK 1.130,38
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2009902,99934,73899,35931,8
05.01.2009929,17936,63919,53927,45
06.01.2009931,17943,85927,28934,7
07.01.2009927,45927,45902,37906,65
08.01.2009905,73910896,81909,73
09.01.2009909,91911,93888,31890,35
12.01.2009890,4890,4864,32870,26
13.01.2009869,79877,02862,02871,79
14.01.2009867,28867,28836,93842,62
15.01.2009841,99851,59817,04843,74
16.01.2009844,45858,13830,66850,12
20.01.2009849,64849,64804,47805,22
21.01.2009806,77841,72804,3840,24
22.01.2009839,74839,74811,29827,5
23.01.2009822,16838,61806,07831,95
26.01.2009832,5852,53827,69836,57
27.01.2009837,3850,45835,4845,71
28.01.2009845,73877,86845,73874,09
29.01.2009868,89868,89844,15845,14
30.01.2009845,69851,66821,67825,88
02.02.2009823,09830,78812,87825,44
03.02.2009825,69842,6821,98838,51
04.02.2009837,77851,85829,18832,23
05.02.2009831,75850,55819,91845,85
06.02.2009846,09870,75845,42868,6
09.02.2009868,24875,01861,65869,89
10.02.2009866,87868,05822,99827,16
11.02.2009827,41838,22822,3833,74
12.02.2009829,91835,48808,06835,19
13.02.2009833,95839,43825,21826,84
17.02.2009818,61818,61789,17789,17
18.02.2009791,06796,17780,43788,42
19.02.2009787,91797,58777,03778,94
20.02.2009775,87778,69754,25770,05
23.02.2009773,25777,85742,37743,33
24.02.2009744,69775,49744,69773,14
25.02.2009770,64780,12752,89764,9
26.02.2009765,76779,42751,75752,83
27.02.2009749,93751,27734,52735,09
02.03.2009729,57729,57699,7700,82
03.03.2009704,44711,67692,3696,33
04.03.2009698,6724,12698,6712,87
05.03.2009708,27708,27677,93682,55
06.03.2009684,04699,09666,79683,38
09.03.2009680,76695,27672,88676,53
10.03.2009679,28719,6679,28719,6
11.03.2009719,59731,92713,85721,36
12.03.2009720,89752,63714,76750,74
13.03.2009751,97758,29742,46756,55
16.03.2009758,84774,53753,37753,89
17.03.2009753,88778,12749,93778,12
18.03.2009776,01803,04765,64794,35
19.03.2009797,92803,24781,82784,04
20.03.2009784,58788,91766,2768,54
23.03.2009772,31823,37772,31822,92
24.03.2009820,6823,65805,48806,12
25.03.2009806,81826,78791,37813,88
26.03.2009814,06832,98814,06832,86
27.03.2009828,68828,68813,43815,94
30.03.2009809,07809,07779,81787,53
31.03.2009790,88810,48790,88797,87
01.04.2009793,59813,62783,32811,08
02.04.2009814,53845,61814,53834,38
03.04.2009835,13842,5826,7842,5
06.04.2009839,75839,75822,79835,48
07.04.2009834,12834,12814,53815,55
08.04.2009816,76828,42814,84825,16
09.04.2009829,29856,91829,29856,56
13.04.2009855,33864,31845,35858,73
14.04.2009856,88856,88840,25841,5
15.04.2009839,44852,93835,58852,06
16.04.2009854,54870,35847,04865,3
17.04.2009865,18875,63860,87869,6
20.04.2009868,27868,27832,39832,39
21.04.2009831,25850,09826,83850,08
22.04.2009847,26861,78840,57843,55
23.04.2009844,62852,87835,45851,92
24.04.2009853,91871,8853,91866,23
27.04.2009862,82868,83854,65857,51
28.04.2009854,48864,48847,12855,16
29.04.2009856,85882,06856,85873,64
30.04.2009876,59888,7868,51872,81
01.05.2009872,74880,48866,1877,52
04.05.2009879,21907,85879,21907,24
05.05.2009906,1907,7897,34903,8
06.05.2009903,95920,28903,95919,53
07.05.2009919,58929,58901,36907,39
08.05.2009909,03930,17909,03929,23
11.05.2009922,99922,99908,68909,24
12.05.2009910,52915,57896,46908,35
13.05.2009905,4905,4882,8883,92
14.05.2009884,24898,36882,52893,07
15.05.2009892,76896,97878,94882,88
18.05.2009886,07910886,07909,71
19.05.2009909,67916,39905,22908,13
20.05.2009908,62924,6901,37903,47
21.05.2009900,42900,42879,61888,33
22.05.2009888,68896,65883,75887
26.05.2009887911,76881,46910,33
27.05.2009909,95913,84891,87893,06
28.05.2009892,96909,45887,6906,83
29.05.2009907,02920,02903,56919,14
01.06.2009923,26947,77923,26942,87
02.06.2009942,87949,38938,46944,74
03.06.2009942,51942,51923,85931,76
04.06.2009932,49942,47929,32942,46
05.06.2009945,67951,69934,13940,09
08.06.2009938,12946,33926,44939,14
09.06.2009940,35946,92936,15942,43
10.06.2009942,73949,77927,97939,15
11.06.2009939,04956,23939,04944,89
12.06.2009943,44946,3935,66946,21
15.06.2009942,45942,45919,65923,72
16.06.2009925,6928911,6911,97
17.06.2009911,89918,44903,78910,71
18.06.2009910,86921,93907,94918,37
19.06.2009919,96927,09915,8921,23
22.06.2009918,13918,13893,04893,04
23.06.2009893,46898,69888,86895,1
24.06.2009896,31910,85896,31900,94
25.06.2009899,45921,42896,27920,26
26.06.2009918,84922913,03918,9
29.06.2009919,86927,99916,18927,23
30.06.2009927,15930,01912,86919,32
01.07.2009920,82931,92920,82923,33
02.07.2009921,24921,24896,42896,42
06.07.2009894,27898,72886,36898,72
07.07.2009898,6898,6879,93881,03
08.07.2009881,9886,8869,32879,56
09.07.2009881,28887,86878,45882,68
10.07.2009880,03883,57872,81879,13
13.07.2009879,57901,05875,32901,05
14.07.2009900,77905,84896,5905,84
15.07.2009910,15933,95910,15932,68
16.07.2009930,17943,96927,45940,74
17.07.2009940,56941,89934,65940,38
20.07.2009942,07951,62940,99951,13
21.07.2009951,97956,53943,22954,58
22.07.2009953,4959,83947,75954,07
23.07.2009954,07979,42953,27976,29
24.07.2009972,16979,79965,95979,26
27.07.2009978,63982,49972,29982,18
28.07.2009981,48982,35969,35979,62
29.07.2009977,66977,76968,65975,15
30.07.2009976,01996,68976,01986,75
31.07.2009986,8993,18982,85987,48
03.08.2009990,221.003,61990,221.002,63
04.08.20091.001,411.007,12996,681.005,65
05.08.20091.005,411.006,64994,311.002,72
06.08.20091.004,061.008992,49997,08
07.08.2009999,831.018999,831.010,48
10.08.20091.008,891.010,121.000,991.007,1
11.08.20091.005,771.005,77992,4994,35
12.08.20099941.012,78993,361.005,81
13.08.20091.005,861.013,141.000,821.012,73
14.08.20091.012,231.012,6994,61.004,09
17.08.2009998,18998,18978,51979,73
18.08.2009980,62991,2980,62989,67
19.08.2009986,88999,61980,62996,46
20.08.2009996,411.008,92996,391.007,37
21.08.20091.009,061.027,591.009,061.026,13
24.08.20091.026,591.035,821.022,481.025,57
25.08.20091.026,631.037,751.026,211.028
26.08.20091.027,351.032,471.021,571.028,12
27.08.20091.027,811.033,331.016,21.030,98
28.08.20091.031,621.039,471.023,131.028,93
31.08.20091.025,211.025,211.014,621.020,62
01.09.20091.019,521.028,45996,28998,04
02.09.2009996,071.000,34991,97994,75
03.09.2009996,121.003,43992,251.003,24
04.09.20091.003,841.016,481.001,651.016,4
08.09.20091.018,671.026,071.018,671.025,39
09.09.20091.025,361.036,341.023,971.033,37
10.09.20091.032,991.044,141.028,041.044,14
11.09.20091.043,921.048,181.038,41.042,73
14.09.20091.040,151.049,741.0351.049,34
15.09.20091.049,031.056,041.043,421.052,63
16.09.20091.053,991.068,761.052,871.068,76
17.09.20091.067,871.074,771.061,21.065,49
18.09.20091.066,61.071,521.064,271.068,3
21.09.20091.067,141.067,281.057,461.064,66
22.09.20091.066,351.073,811.066,351.071,66
23.09.20091.072,691.080,151.060,391.060,87
24.09.20091.062,561.066,291.045,851.050,78
25.09.20091.049,481.053,471.041,171.044,38
28.09.20091.045,381.065,131.045,381.062,98
29.09.20091.063,691.069,621.057,831.060,61
30.09.20091.061,021.063,41.046,471.057,08
01.10.20091.054,911.054,911.029,451.029,85
02.10.20091.029,711.030,61.019,951.025,21
05.10.20091.026,871.042,581.025,921.040,46
06.10.20091.042,021.060,551.042,021.054,72
07.10.20091.053,651.058,021.050,11.057,58
08.10.20091.060,031.070,671.060,031.065,48
09.10.20091.065,281.071,511.0631.071,49
12.10.20091.071,631.079,461.071,631.076,19
13.10.20091.074,961.075,31.066,711.073,19
14.10.20091.078,681.093,171.078,681.092,02
15.10.20091.090,361.096,561.086,411.096,56
16.10.20091.094,671.094,671.081,531.087,68
19.10.20091.088,221.100,171.086,481.097,91
20.10.20091.098,641.098,641.086,161.091,06
21.10.20091.090,361.101,361.080,771.081,4
22.10.20091.080,961.095,211.074,311.092,91
23.10.20091.095,621.095,831.075,491.079,6
26.10.20091.080,361.091,751.065,231.066,95
27.10.20091.067,541.072,481.060,621.063,41
28.10.20091.061,511.063,261.042,191.042,63
29.10.20091.043,691.066,831.043,691.066,11
30.10.20091.065,411.065,411.033,381.036,19
02.11.20091.036,181.052,181.029,381.042,88
03.11.20091.040,921.046,361.033,941.045,41
04.11.20091.047,141.0611.045,151.046,5
05.11.20091.047,31.066,651.047,31.066,63
06.11.20091.064,951.071,481.059,321.069,3
09.11.20091.072,311.093,191.072,311.093,08
10.11.20091.091,861.096,421.087,41.093,01
11.11.20091.096,041.105,371.093,811.098,51
12.11.20091.098,311.101,971.084,91.087,24
13.11.20091.087,591.097,791.085,331.093,48
16.11.20091.094,131.113,691.094,131.109,3
17.11.20091.109,221.110,521.102,191.110,32
18.11.20091.109,441.111,11.102,71.109,8
19.11.20091.106,441.106,441.088,41.094,9
20.11.20091.094,661.094,661.086,811.091,38
23.11.20091.094,861.112,381.094,861.106,24
24.11.20091.105,831.107,561.097,631.105,65
25.11.20091.106,491.111,181.104,751.110,63
27.11.20091.105,471.105,471.083,741.091,49
30.11.20091.091,071.097,241.086,251.095,63
01.12.20091.098,891.112,281.098,891.108,86
02.12.20091.109,031.115,581.105,291.109,24
03.12.20091.110,591.117,281.098,741.099,92
04.12.20091.100,431.119,131.096,521.105,98
07.12.20091.105,521.110,721.100,831.103,25
08.12.20091.103,041.103,041.088,611.091,94
09.12.20091.091,071.097,041.085,891.095,95
10.12.20091.098,691.106,251.098,691.102,35
11.12.20091.103,961.108,51.101,341.106,41
14.12.20091.107,841.114,761.107,841.114,11
15.12.20091.114,111.114,111.105,351.107,93
16.12.20091.108,611.116,211.107,961.109,18
17.12.20091.106,361.106,361.095,881.096,08
18.12.20091.097,861.103,741.093,881.102,47
21.12.20091.105,311.117,681.105,311.114,05
22.12.20091.114,511.120,271.114,511.118,02
23.12.20091.118,841.121,581.1161.120,59
24.12.20091.121,081.126,481.121,081.126,48
28.12.20091.127,531.130,381.123,511.127,78
29.12.20091.128,551.130,381.126,081.126,2
30.12.20091.125,531.126,421.121,941.126,42
31.12.20091.126,61.127,641.114,811.115,1