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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.930,7545
KAPANIŞ 1.931,3761

En Düşük

DÜŞÜK 1.737,92

En Yüksek

YÜKSEK 2.093,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20141.845,861.845,861.827,741.831,98
03.01.20141.833,211.838,241.829,131.831,37
06.01.20141.832,311.837,161.823,731.826,77
07.01.20141.828,711.840,11.828,711.837,88
08.01.20141.837,91.840,021.831,41.837,49
09.01.20141.8391.843,231.830,381.838,13
10.01.20141.840,061.843,151.832,431.842,37
13.01.20141.841,261.843,451.815,521.819,2
14.01.20141.821,361.839,261.821,361.838,88
15.01.20141.840,521.850,841.840,521.848,38
16.01.20141.847,991.847,991.840,31.845,89
17.01.20141.844,231.846,041.835,231.838,7
21.01.20141.841,051.849,311.832,381.843,8
22.01.20141.844,711.846,871.840,881.844,86
23.01.20141.842,291.842,291.820,061.828,46
24.01.20141.826,961.826,961.790,291.790,29
27.01.20141.791,031.795,981.772,881.781,56
28.01.20141.7831.793,871.779,491.792,5
29.01.20141.790,151.790,151.770,451.774,2
30.01.20141.777,171.798,771.777,171.794,19
31.01.20141.790,881.793,881.772,261.782,59
03.02.20141.782,681.784,831.739,661.741,89
04.02.20141.743,821.758,731.743,821.755,2
05.02.20141.753,381.755,791.737,921.751,64
06.02.20141.752,991.774,061.752,991.773,43
07.02.20141.776,011.798,031.776,011.797,02
10.02.20141.796,21.799,941.791,831.799,84
11.02.20141.800,451.823,541.800,411.819,75
12.02.20141.820,121.826,551.815,971.819,26
13.02.20141.814,821.830,251.809,221.829,83
14.02.20141.828,461.841,651.825,591.838,63
18.02.20141.839,031.842,871.835,011.840,76
19.02.20141.838,91.847,51.826,991.828,75
20.02.20141.829,241.842,791.824,581.839,78
21.02.20141.841,071.846,131.835,61.836,25
24.02.20141.836,781.858,711.836,781.847,61
25.02.20141.847,661.852,911.840,191.845,12
26.02.20141.845,791.852,651.840,661.845,16
27.02.20141.844,91.854,531.841,131.854,29
28.02.20141.855,121.867,921.847,671.859,45
03.03.20141.857,681.857,681.834,441.845,73
04.03.20141.849,231.876,231.849,231.873,91
05.03.20141.874,051.876,531.871,111.873,81
06.03.20141.874,181.881,941.874,181.877,03
07.03.20141.878,521.883,571.870,561.878,04
10.03.20141.877,861.877,871.867,041.877,17
11.03.20141.878,261.882,351.863,881.867,63
12.03.20141.866,151.868,381.854,381.868,2
13.03.20141.869,061.874,41.841,861.846,34
14.03.20141.845,071.852,441.839,571.841,13
17.03.20141.842,811.862,31.842,811.858,83
18.03.20141.858,921.873,761.858,921.872,25
19.03.20141.872,251.874,141.850,351.860,77
20.03.20141.860,091.873,491.854,631.872,01
21.03.20141.874,531.883,971.863,461.866,52
24.03.20141.867,671.873,341.849,691.857,44
25.03.20141.859,481.871,871.855,961.865,62
26.03.20141.867,091.875,921.852,561.852,56
27.03.20141.852,111.855,551.842,111.849,04
28.03.20141.850,071.866,631.850,071.857,62
31.03.20141.859,161.875,181.859,161.872,34
01.04.20141.873,961.885,841.873,961.885,52
02.04.20141.886,611.893,171.883,791.890,9
03.04.20141.891,431.893,81.882,651.888,77
04.04.20141.890,251.897,281.863,261.865,09
07.04.20141.863,921.864,041.841,481.845,04
08.04.20141.845,481.854,951.837,491.851,96
09.04.20141.852,641.872,431.852,381.872,18
10.04.20141.872,281.872,531.830,871.833,08
11.04.20141.830,651.835,071.814,361.815,69
14.04.20141.818,181.834,191.815,81.830,61
15.04.20141.831,451.844,021.816,291.842,98
16.04.20141.846,011.862,311.846,011.862,31
17.04.20141.861,731.869,631.856,721.864,85
21.04.20141.865,791.871,891.863,181.871,89
22.04.20141.872,571.884,891.872,571.879,55
23.04.20141.879,321.879,751.873,911.875,39
24.04.20141.881,971.884,061.870,241.878,61
25.04.20141.877,721.877,721.859,71.863,4
28.04.20141.8651.877,011.850,611.869,43
29.04.20141.870,781.880,61.870,781.878,33
30.04.20141.877,11.885,21.872,691.883,95
01.05.20141.884,391.888,591.878,041.883,68
02.05.20141.885,31.891,331.878,51.881,14
05.05.20141.879,451.885,511.866,771.884,66
06.05.20141.883,691.883,691.867,721.867,72
07.05.20141.868,531.878,831.859,791.878,21
08.05.20141.877,391.889,071.870,051.875,63
09.05.20141.875,271.878,571.867,021.878,48
12.05.20141.880,031.897,131.880,031.896,65
13.05.20141.896,751.902,171.896,061.897,45
14.05.20141.897,131.897,131.885,771.888,53
15.05.20141.888,161.888,161.862,361.870,85
16.05.20141.871,191.878,281.864,821.877,86
19.05.20141.876,661.8861.872,421.885,08
20.05.20141.884,881.884,881.868,141.872,83
21.05.20141.873,341.888,81.873,341.888,03
22.05.20141.888,191.896,331.885,391.892,49
23.05.20141.893,321.901,261.893,321.900,53
27.05.20141.902,011.912,281.902,011.911,91
28.05.20141.911,771.914,461.907,31.909,78
29.05.20141.910,61.920,031.909,821.920,03
30.05.20141.920,331.924,031.916,641.923,57
02.06.20141.923,871.925,881.915,981.924,97
03.06.20141.923,071.925,071.918,791.924,24
04.06.20141.923,061.928,631.918,61.927,88
05.06.20141.928,521.941,741.922,931.940,46
06.06.20141.942,411.949,441.942,411.949,44
09.06.20141.948,971.955,551.947,161.951,27
10.06.20141.950,341.950,861.944,641.950,79
11.06.20141.949,371.949,371.940,081.943,89
12.06.20141.943,351.943,351.925,781.930,11
13.06.20141.930,81.937,31.927,691.936,16
16.06.20141.934,841.941,151.930,911.937,78
17.06.20141.937,151.943,691.933,551.941,99
18.06.20141.942,731.957,741.939,291.956,98
19.06.20141.957,51.959,871.952,261.959,48
20.06.20141.960,451.963,911.959,171.962,87
23.06.20141.962,921.963,741.958,891.962,61
24.06.20141.961,971.968,171.948,341.949,98
25.06.20141.949,271.960,831.947,491.959,53
26.06.20141.959,891.959,891.944,691.957,22
27.06.20141.956,561.961,471.952,181.960,96
30.06.20141.960,791.964,241.958,221.960,23
01.07.20141.962,291.978,581.962,291.973,32
02.07.20141.973,061.976,671.972,581.974,62
03.07.20141.975,881.985,591.975,881.985,44
07.07.20141.984,221.984,221.974,881.977,65
08.07.20141.976,391.976,391.959,461.963,71
09.07.20141.965,11.974,151.965,11.972,83
10.07.20141.966,671.969,841.952,861.964,68
11.07.20141.965,761.968,671.959,631.967,57
14.07.20141.969,861.979,851.969,861.977,1
15.07.20141.977,361.982,521.965,341.973,28
16.07.20141.976,351.983,941.975,671.981,57
17.07.20141.979,751.981,81.955,591.958,12
18.07.20141.961,541.979,911.960,821.978,22
21.07.20141.976,931.976,931.965,771.973,63
22.07.20141.975,651.986,241.975,651.983,53
23.07.20141.985,321.989,231.982,441.987,01
24.07.20141.988,071.991,391.985,791.987,98
25.07.20141.984,61.984,61.974,371.978,34
28.07.20141.978,251.981,521.967,311.978,91
29.07.20141.980,031.984,851.969,951.969,95
30.07.20141.973,211.978,91.962,421.970,07
31.07.20141.965,141.965,141.930,671.930,67
01.08.20141.929,81.937,351.916,371.925,15
04.08.20141.926,621.942,921.921,21.938,99
05.08.20141.936,341.936,341.913,771.920,21
06.08.20141.917,291.927,911.911,451.920,24
07.08.20141.923,031.928,891.904,781.909,57
08.08.20141.910,351.932,381.909,011.931,59
11.08.20141.933,431.944,91.933,431.936,92
12.08.20141.935,731.939,651.928,291.933,75
13.08.20141.935,61.948,411.935,61.946,72
14.08.20141.947,411.955,231.947,411.955,18
15.08.20141.958,871.964,041.941,51.955,06
18.08.20141.958,361.971,991.958,361.971,74
19.08.20141.972,731.982,571.972,731.981,6
20.08.20141.980,461.988,571.977,681.986,51
21.08.20141.986,821.994,761.986,821.992,37
22.08.20141.992,61.993,541.984,761.988,4
25.08.20141.991,742.001,951.991,741.997,92
26.08.20141.998,592.005,041.998,592.000,02
27.08.20142.000,542.002,141.996,22.000,12
28.08.20141.997,421.998,551.990,521.996,74
29.08.20141.998,452.003,381.994,652.003,37
02.09.20142.004,072.006,121.994,852.002,28
03.09.20142.003,572.009,281.998,142.000,72
04.09.20142.001,672.011,171.992,541.997,65
05.09.20141.9982.007,711.990,12.007,71
08.09.20142.007,172.007,171.995,62.001,54
09.09.20142.000,732.001,011.984,611.988,44
10.09.20141.988,411.996,661.982,991.995,69
11.09.20141.992,851.997,651.985,931.997,45
12.09.20141.996,741.996,741.980,261.985,54
15.09.20141.986,041.987,181.978,481.984,13
16.09.20141.981,932.002,281.979,061.998,98
17.09.20141.999,32.010,741.993,292.001,57
18.09.20142.003,072.012,342.003,072.011,36
19.09.20142.012,742.019,262.006,592.010,4
22.09.20142.009,082.009,081.991,011.994,29
23.09.20141.992,781.995,411.982,771.982,77
24.09.20141.983,341.999,791.978,631.998,3
25.09.20141.997,321.997,321.965,991.965,99
26.09.20141.966,221.986,371.966,221.982,85
29.09.20141.978,961.981,281.964,041.977,8
30.09.20141.978,211.985,171.968,961.972,29
01.10.20141.971,441.971,441.941,721.946,16
02.10.20141.945,831.952,321.926,031.946,17
03.10.20141.948,121.971,191.948,121.967,9
06.10.20141.970,011.977,841.958,431.964,82
07.10.20141.962,361.962,361.934,871.935,1
08.10.20141.935,551.970,361.925,251.968,89
09.10.20141.967,681.967,681.927,561.928,21
10.10.20141.925,631.936,981.906,051.906,13
13.10.20141.905,651.912,091.874,141.874,74
14.10.20141.877,111.898,711.871,791.877,7
15.10.20141.874,181.874,181.820,661.862,49
16.10.20141.855,951.876,011.835,021.862,76
17.10.20141.864,911.898,161.864,911.886,76
20.10.20141.885,621.905,031.882,31.904,01
21.10.20141.909,381.942,451.909,381.941,28
22.10.20141.941,291.949,311.926,831.927,11
23.10.20141.931,021.961,951.931,021.950,82
24.10.20141.951,591.965,271.946,271.964,58
27.10.20141.962,971.964,641.951,371.961,63
28.10.20141.964,141.985,051.964,141.985,05
29.10.20141.983,291.991,41.969,041.982,3
30.10.20141.979,491.999,41.974,751.994,65
31.10.20142.001,22.018,192.001,22.018,05
03.11.20142.018,212.024,462.013,682.017,81
04.11.20142.015,812.015,982.001,012.012,1
05.11.20142.015,292.023,772.014,422.023,57
06.11.20142.023,332.031,612.015,862.031,21
07.11.20142.032,362.034,262.025,072.031,92
10.11.20142.032,012.038,72.030,172.038,26
11.11.20142.038,22.041,282.035,282.039,68
12.11.20142.037,752.040,332.031,952.038,25
13.11.20142.039,212.046,182.030,442.039,33
14.11.20142.039,742.042,222.035,22.039,82
17.11.20142.038,292.043,072.034,462.041,32
18.11.20142.041,482.056,082.041,482.051,8
19.11.20142.051,162.052,142.040,372.048,72
20.11.20142.045,872.053,842.040,492.052,75
21.11.20142.057,462.071,462.056,752.063,5
24.11.20142.065,072.070,172.065,072.069,41
25.11.20142.070,152.074,212.064,752.067,03
26.11.20142.067,362.073,292.066,622.072,83
28.11.20142.074,782.075,762.065,062.067,56
01.12.20142.065,782.065,782.049,572.053,44
02.12.20142.053,772.068,772.053,772.066,55
03.12.20142.067,452.076,282.066,652.074,33
04.12.20142.073,642.077,342.062,342.071,92
05.12.20142.072,782.079,472.070,812.075,37
08.12.20142.074,842.075,782.054,272.060,31
09.12.20142.056,552.060,62.034,172.059,82
10.12.20142.058,862.058,862.024,262.026,14
11.12.20142.027,922.055,532.027,922.035,33
12.12.20142.030,362.032,252.002,332.002,33
15.12.20142.005,032.018,691.982,261.989,63
16.12.20141.986,712.016,891.972,561.972,74
17.12.20141.973,772.016,751.973,772.012,89
18.12.20142.018,982.061,232.018,982.061,23
19.12.20142.061,042.077,852.061,032.070,65
22.12.20142.069,282.078,762.069,282.078,54
23.12.20142.081,482.086,732.079,772.082,17
24.12.20142.083,252.087,562.081,862.081,88
26.12.20142.084,32.092,72.084,32.088,77
29.12.20142.087,632.093,552.085,752.090,57
30.12.20142.088,492.088,492.079,532.080,35
31.12.20142.082,112.085,582.057,942.058,9