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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.642,2987
KAPANIŞ 1.643,799

En Düşük

DÜŞÜK 1.426,19

En Yüksek

YÜKSEK 1.849,44
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20131.426,191.462,431.426,191.462,42
03.01.20131.462,421.465,471.455,531.459,37
04.01.20131.459,371.467,941.458,991.466,47
07.01.20131.466,471.466,471.456,621.461,89
08.01.20131.461,891.461,891.451,641.457,15
09.01.20131.457,151.464,731.457,151.461,02
10.01.20131.461,021.472,31.461,021.472,12
11.01.20131.472,121.472,751.467,581.472,05
14.01.20131.472,051.472,051.465,691.470,68
15.01.20131.470,671.473,311.463,761.472,34
16.01.20131.472,331.473,961.467,61.472,63
17.01.20131.472,631.485,161.472,631.480,94
18.01.20131.480,951.485,981.475,811.485,98
22.01.20131.485,981.492,561.481,161.492,56
23.01.20131.492,561.496,131.489,91.494,81
24.01.20131.494,811.502,271.489,461.494,82
25.01.20131.494,821.503,261.494,821.502,96
28.01.20131.502,961.503,231.496,331.500,18
29.01.20131.500,181.509,351.498,091.507,84
30.01.20131.507,841.509,941.500,111.501,96
31.01.20131.501,961.504,191.496,761.498,11
01.02.20131.498,111.514,411.498,111.513,17
04.02.20131.513,171.513,171.495,021.495,71
05.02.20131.495,711.514,961.495,711.511,29
06.02.20131.511,291.512,531.504,711.512,12
07.02.20131.512,121.512,91.498,491.509,39
08.02.20131.509,391.518,311.509,391.517,93
11.02.20131.517,931.518,311.513,611.517,01
12.02.20131.517,011.522,291.515,611.519,43
13.02.20131.519,431.524,691.515,931.520,33
14.02.20131.520,331.523,141.514,021.521,38
15.02.20131.521,381.524,241.514,141.519,79
19.02.20131.519,791.530,941.519,791.530,94
20.02.20131.530,941.530,941.511,411.511,95
21.02.20131.511,951.511,951.497,291.502,42
22.02.20131.502,421.515,641.502,421.515,6
25.02.20131.515,61.525,841.487,851.487,85
26.02.20131.487,851.498,991.485,011.496,94
27.02.20131.496,941.520,081.494,881.515,99
28.02.20131.515,991.525,341.514,461.514,68
01.03.20131.514,681.519,991.501,481.518,2
04.03.20131.518,21.525,271.512,291.525,2
05.03.20131.525,21.543,471.525,21.539,79
06.03.20131.539,791.545,251.538,111.541,46
07.03.20131.541,461.545,781.541,461.544,26
08.03.20131.544,261.552,481.542,941.551,18
11.03.20131.551,151.556,271.547,361.556,22
12.03.20131.556,221.556,771.548,241.552,48
13.03.20131.552,481.556,391.548,251.554,52
14.03.20131.554,521.563,321.554,521.563,23
15.03.20131.563,211.563,621.555,741.560,7
18.03.20131.560,71.560,71.545,131.552,1
19.03.20131.552,11.557,251.538,571.548,34
20.03.20131.548,341.561,561.548,341.558,71
21.03.20131.558,711.558,711.543,551.545,8
22.03.20131.545,91.557,741.545,91.556,89
25.03.20131.556,891.564,911.546,221.551,69
26.03.20131.551,691.563,951.551,691.563,77
27.03.20131.563,751.564,071.551,91.562,85
28.03.20131.562,861.570,281.561,081.569,19
01.04.20131.569,181.570,571.558,471.562,17
02.04.20131.562,171.573,661.562,171.570,25
03.04.20131.570,251.571,471.549,81.553,69
04.04.20131.553,691.562,61.552,521.559,98
05.04.20131.559,981.559,981.539,51.553,28
08.04.20131.553,261.563,071.548,631.563,07
09.04.20131.563,111.573,891.560,921.568,61
10.04.20131.568,611.589,071.568,611.587,73
11.04.20131.587,731.597,351.586,171.593,37
12.04.20131.593,31.593,31.579,971.588,85
15.04.20131.588,841.588,841.552,281.552,36
16.04.20131.552,361.575,351.552,361.574,57
17.04.20131.574,571.574,571.543,691.552,01
18.04.20131.552,031.554,381.536,031.541,61
19.04.20131.541,611.555,891.539,41.555,25
22.04.20131.555,251.565,551.548,191.562,5
23.04.20131.562,51.579,581.562,51.578,78
24.04.20131.578,781.5831.575,81.578,79
25.04.20131.578,931.592,641.578,931.585,16
26.04.20131.585,161.585,781.577,561.582,24
29.04.20131.582,341.596,651.582,341.593,61
30.04.20131.593,581.597,571.586,51.597,57
01.05.20131.597,551.597,551.581,281.582,7
02.05.20131.582,771.598,61.582,771.597,59
03.05.20131.597,61.618,461.597,61.614,42
06.05.20131.614,41.619,771.614,211.617,5
07.05.20131.617,551.626,031.616,641.625,96
08.05.20131.625,951.632,781.622,71.632,69
09.05.20131.632,691.635,011.623,091.626,67
10.05.20131.626,691.633,71.623,711.633,7
13.05.20131.632,11.6361.626,741.633,77
14.05.20131.633,751.651,11.633,751.650,34
15.05.20131.649,131.661,491.646,681.658,78
16.05.20131.658,071.660,511.648,61.650,47
17.05.20131.652,451.667,471.652,451.667,47
20.05.20131.665,711.672,841.663,521.666,29
21.05.20131.666,21.674,931.662,671.669,16
22.05.20131.669,391.687,181.648,861.655,35
23.05.20131.651,621.655,51.635,531.650,51
24.05.20131.646,671.649,781.636,881.649,6
28.05.20131.652,631.674,211.652,631.660,06
29.05.20131.656,571.656,571.640,051.648,36
30.05.20131.649,141.661,911.648,611.654,41
31.05.20131.652,131.658,991.630,741.630,74
03.06.20131.631,711.640,421.622,721.640,42
04.06.20131.640,731.646,531.623,621.631,38
05.06.20131.629,051.629,311.607,091.608,9
06.06.20131.609,291.622,561.598,231.622,56
07.06.20131.625,271.644,41.625,271.643,38
10.06.20131.644,671.648,691.639,261.642,81
11.06.20131.638,641.640,131.622,921.626,13
12.06.20131.629,941.637,711.610,921.612,52
13.06.20131.612,151.639,251.608,071.636,36
14.06.20131.635,521.640,81.623,961.626,73
17.06.20131.630,641.646,51.630,341.639,04
18.06.20131.639,771.654,191.639,771.651,81
19.06.20131.651,831.652,451.628,911.628,93
20.06.20131.624,621.624,621.584,321.588,19
21.06.20131.588,621.599,191.577,71.592,43
24.06.20131.588,771.588,771.560,331.573,09
25.06.20131.577,521.593,791.577,091.588,03
26.06.20131.592,271.606,831.592,271.603,26
27.06.20131.606,441.620,071.606,441.613,2
28.06.20131.611,121.615,941.601,061.606,28
01.07.20131.609,781.626,611.609,781.614,96
02.07.20131.614,291.624,261.606,771.614,08
03.07.20131.611,481.618,971.604,571.615,41
05.07.20131.618,651.632,071.614,711.631,89
08.07.20131.634,21.644,681.634,21.640,46
09.07.20131.642,891.654,181.642,891.652,32
10.07.20131.651,561.657,921.647,661.652,62
11.07.20131.657,411.676,631.657,411.675,02
12.07.20131.675,261.680,191.672,331.680,19
15.07.20131.679,591.684,511.677,891.682,5
16.07.20131.682,71.683,731.671,841.676,26
17.07.20131.677,911.684,751.677,911.680,91
18.07.20131.681,051.693,121.681,051.689,37
19.07.20131.686,151.692,091.684,081.692,09
22.07.20131.694,411.697,611.690,671.695,53
23.07.20131.696,631.698,781.691,131.692,39
24.07.20131.696,061.698,381.682,571.685,94
25.07.20131.685,211.690,941.680,071.690,25
26.07.20131.687,311.691,851.676,031.691,65
29.07.20131.690,321.690,921.681,861.685,33
30.07.20131.687,921.693,191.682,421.685,96
31.07.20131.687,761.698,431.684,941.685,73
01.08.20131.689,421.707,851.689,421.706,87
02.08.20131.706,11.709,671.700,681.709,67
05.08.20131.708,011.709,241.703,551.707,14
06.08.20131.705,791.705,791.693,291.697,37
07.08.20131.695,31.695,31.684,911.690,91
08.08.20131.693,351.700,181.688,381.697,48
09.08.20131.696,11.699,421.686,021.691,42
12.08.20131.688,371.691,491.683,351.689,47
13.08.20131.690,651.696,811.682,621.694,16
14.08.20131.693,881.695,521.684,831.685,39
15.08.20131.679,611.679,611.658,591.661,32
16.08.20131.661,221.663,61.652,611.655,83
19.08.20131.655,251.659,181.645,841.646,06
20.08.20131.646,811.658,921.646,081.652,35
21.08.20131.650,661.656,991.639,431.642,8
22.08.20131.645,031.659,551.645,031.656,96
23.08.20131.659,921.664,851.654,811.663,5
26.08.20131.664,291.669,511.656,021.656,78
27.08.20131.652,541.652,541.629,051.630,48
28.08.20131.630,251.641,181.627,471.634,96
29.08.20131.633,51.646,411.630,881.638,17
30.08.20131.638,891.640,081.628,051.632,97
03.09.20131.635,951.651,351.633,411.639,77
04.09.20131.640,721.655,721.637,411.653,08
05.09.20131.653,281.659,171.653,071.655,08
06.09.20131.657,441.664,831.640,621.655,17
09.09.20131.656,851.672,41.656,851.671,71
10.09.20131.675,111.684,091.675,111.683,99
11.09.20131.681,041.689,131.678,71.689,13
12.09.20131.689,211.689,971.681,961.683,42
13.09.20131.685,041.688,731.682,221.687,99
16.09.20131.691,71.704,951.691,71.697,6
17.09.20131.697,731.705,521.697,731.704,76
18.09.20131.705,741.729,441.700,351.725,52
19.09.20131.727,341.729,861.720,21.722,34
20.09.20131.722,441.725,231.708,891.709,91
23.09.20131.711,441.711,441.697,11.701,84
24.09.20131.702,61.707,631.694,91.697,42
25.09.20131.698,021.701,711.691,881.692,77
26.09.20131.694,051.703,851.693,111.698,67
27.09.20131.695,521.695,521.687,111.691,75
30.09.20131.687,261.687,261.674,991.681,55
01.10.20131.682,411.696,551.682,071.695
02.10.20131.691,91.693,871.680,341.693,87
03.10.20131.692,351.692,351.670,361.678,66
04.10.20131.678,791.691,941.677,331.690,5
07.10.20131.687,151.687,151.674,71.676,12
08.10.20131.676,221.676,791.655,031.655,45
09.10.20131.656,991.662,471.646,471.656,4
10.10.20131.660,881.692,561.660,881.692,56
11.10.20131.691,091.703,441.688,521.703,2
14.10.20131.699,861.711,031.692,131.710,14
15.10.20131.709,171.711,571.695,931.698,06
16.10.20131.700,491.721,761.700,491.721,54
17.10.20131.720,171.733,451.714,121.733,15
18.10.20131.736,721.745,311.735,741.744,5
21.10.20131.745,21.747,791.740,671.744,66
22.10.20131.746,481.759,331.746,481.754,67
23.10.20131.752,271.752,271.740,51.746,38
24.10.20131.747,481.753,941.745,51.752,07
25.10.20131.756,011.759,821.752,451.759,77
28.10.20131.759,421.764,991.757,671.762,11
29.10.20131.762,931.772,091.762,931.771,95
30.10.20131.772,271.775,221.757,241.763,31
31.10.20131.763,241.768,531.755,721.756,54
01.11.20131.758,71.765,671.752,71.761,64
04.11.20131.763,41.768,781.761,561.767,93
05.11.20131.765,671.767,031.755,761.762,97
06.11.20131.7651.773,741.764,41.770,49
07.11.20131.770,741.774,541.746,21.747,15
08.11.20131.748,371.770,781.747,631.770,61
11.11.20131.769,961.773,441.767,851.771,89
12.11.20131.769,511.771,781.762,291.767,69
13.11.20131.764,371.7821.760,641.782
14.11.20131.782,751.791,531.780,221.790,62
15.11.20131.790,661.798,221.790,661.798,18
18.11.20131.798,821.802,331.7881.791,53
19.11.20131.790,791.795,511.784,721.787,87
20.11.20131.789,591.795,731.777,231.781,37
21.11.20131.783,521.797,161.783,521.795,85
22.11.20131.797,211.804,841.794,71.804,76
25.11.20131.806,331.808,11.800,581.802,48
26.11.20131.802,871.808,421.800,771.802,75
27.11.20131.803,481.808,271.802,771.807,23
29.11.20131.808,691.813,551.803,981.805,81
02.12.20131.806,551.810,021.798,61.800,9
03.12.20131.800,11.800,11.787,851.795,15
04.12.20131.793,151.799,81.779,091.792,81
05.12.20131.792,821.792,821.783,381.785,03
06.12.20131.788,361.806,041.788,361.805,09
09.12.20131.806,211.811,521.806,211.808,37
10.12.20131.807,61.808,521.801,751.802,62
11.12.20131.802,761.802,971.780,091.782,22
12.12.20131.781,711.782,991.772,281.775,5
13.12.20131.777,981.780,921.772,451.775,32
16.12.20131.777,481.792,221.777,481.786,54
17.12.20131.786,471.786,771.777,051.781
18.12.20131.781,461.811,081.767,991.810,65
19.12.20131.8091.810,881.801,351.809,6
20.12.20131.810,391.823,751.810,251.818,32
23.12.20131.822,921.829,751.822,921.827,99
24.12.20131.828,021.833,321.828,021.833,32
26.12.20131.834,961.842,841.834,961.842,02
27.12.20131.842,971.844,891.839,811.841,4
30.12.20131.841,471.842,471.838,771.841,07
31.12.20131.842,611.849,441.842,411.848,36