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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.061,268
KAPANIŞ 2.061,0677

En Düşük

DÜŞÜK 1.867,01

En Yüksek

YÜKSEK 2.134,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20152.058,92.072,362.046,042.058,2
05.01.20152.054,442.054,442.017,342.020,58
06.01.20152.022,152.030,251.992,442.002,61
07.01.20152.005,552.029,612.005,552.025,9
08.01.20152.030,612.064,082.030,612.062,14
09.01.20152.063,452.064,432.038,332.044,81
12.01.20152.046,132.049,32.022,582.028,26
13.01.20152.031,582.056,932.008,252.023,03
14.01.20152.018,42.018,41.988,442.011,27
15.01.20152.013,752.021,351.991,471.992,67
16.01.20151.992,252.020,461.988,122.019,42
20.01.20152.020,762.028,942.004,492.022,55
21.01.20152.020,192.038,292.012,042.032,12
22.01.20152.034,32.064,622.026,382.063,15
23.01.20152.062,982.062,982.050,542.051,82
26.01.20152.050,422.057,622.040,972.057,09
27.01.20152.047,862.047,862.019,912.029,55
28.01.20152.032,342.042,492.001,492.002,16
29.01.20152.002,452.024,641.989,182.021,25
30.01.20152.019,352.023,321.993,381.994,99
02.02.20151.996,672.021,661.980,92.020,85
03.02.20152.022,712.050,32.022,712.050,03
04.02.20152.048,862.054,742.036,722.041,51
05.02.20152.043,452.063,552.043,452.062,52
06.02.20152.062,282.072,42.049,972.055,47
09.02.20152.053,472.056,162.041,882.046,74
10.02.20152.049,382.070,862.048,622.068,59
11.02.20152.068,552.073,482.057,992.068,53
12.02.20152.069,982.088,532.069,982.088,48
13.02.20152.088,782.097,032.086,72.096,99
17.02.20152.096,472.101,32.089,82.100,34
18.02.20152.099,162.100,232.092,152.099,68
19.02.20152.099,252.102,132.090,792.097,45
20.02.20152.097,652.110,612.085,442.110,3
23.02.20152.109,832.110,052.1032.109,66
24.02.20152.109,12.117,942.105,872.115,48
25.02.20152.115,32.119,592.109,892.113,86
26.02.20152.113,912.113,912.103,762.110,74
27.02.20152.110,882.112,742.103,752.104,5
02.03.20152.105,232.117,522.104,52.117,39
03.03.20152.115,762.115,762.098,262.107,78
04.03.20152.107,722.107,722.094,492.098,53
05.03.20152.098,542.104,252.095,222.101,04
06.03.20152.100,912.100,912.067,272.071,26
09.03.20152.072,252.083,492.072,212.079,43
10.03.20152.076,142.076,142.044,162.044,16
11.03.20152.044,692.050,082.039,692.040,24
12.03.20152.041,12.066,412.041,12.065,95
13.03.20152.064,562.064,562.041,172.053,4
16.03.20152.055,352.081,412.055,352.081,19
17.03.20152.080,592.080,592.065,082.074,28
18.03.20152.072,842.106,852.061,232.099,5
19.03.20152.098,692.098,692.085,562.089,27
20.03.20152.090,322.113,922.090,322.108,1
23.03.20152.107,992.114,862.104,422.104,42
24.03.20152.103,942.107,632.091,52.091,5
25.03.20152.093,12.097,432.061,052.061,05
26.03.20152.059,942.067,152.045,52.056,15
27.03.20152.055,782.062,832.052,962.061,02
30.03.20152.064,112.088,972.064,112.086,24
31.03.20152.084,052.084,052.067,042.067,89
01.04.20152.067,632.067,632.048,382.059,69
02.04.20152.060,032.072,172.057,322.066,96
06.04.20152.064,872.086,992.056,522.080,62
07.04.20152.080,792.089,812.076,12.076,33
08.04.20152.076,942.086,692.073,32.081,9
09.04.20152.081,292.093,312.074,292.091,18
10.04.20152.091,512.102,612.091,512.102,06
13.04.20152.102,032.107,652.092,332.092,43
14.04.20152.092,282.098,622.083,242.095,84
15.04.20152.097,822.111,912.097,822.106,63
16.04.20152.105,962.111,32.100,022.104,99
17.04.20152.102,582.102,582.072,372.081,18
20.04.20152.084,112.103,942.084,112.100,4
21.04.20152.102,822.109,642.094,382.097,29
22.04.20152.098,272.109,982.091,052.107,96
23.04.20152.107,212.120,492.103,192.112,93
24.04.20152.112,82.120,922.112,82.117,69
27.04.20152.119,292.125,922.107,042.108,92
28.04.20152.108,352.116,042.094,892.114,76
29.04.20152.112,492.113,652.097,412.106,85
30.04.20152.105,522.105,522.077,592.085,51
01.05.20152.087,382.108,412.087,382.108,29
04.05.20152.110,232.120,952.110,232.114,49
05.05.20152.112,632.115,242.088,462.089,46
06.05.20152.091,262.098,422.067,932.080,15
07.05.20152.079,962.092,92.074,992.088
08.05.20152.092,132.117,662.092,132.116,1
11.05.20152.115,562.117,692.104,582.105,33
12.05.20152.102,872.105,062.085,572.099,12
13.05.20152.099,622.110,192.096,042.098,48
14.05.20152.100,432.121,452.100,432.121,1
15.05.20152.122,072.123,892.116,812.122,73
18.05.20152.121,32.131,782.120,012.129,2
19.05.20152.129,452.133,022.124,52.127,83
20.05.20152.127,792.134,722.122,592.125,85
21.05.20152.125,552.134,282.122,952.130,82
22.05.20152.130,362.132,152.126,062.126,06
26.05.20152.125,342.125,342.099,182.104,2
27.05.20152.105,132.126,222.105,132.123,48
28.05.20152.122,272.122,272.112,862.120,79
29.05.20152.120,662.120,662.104,892.107,39
01.06.20152.108,642.119,152.102,542.111,73
02.06.20152.110,412.117,592.099,142.109,6
03.06.20152.110,642.121,922.109,612.114,07
04.06.20152.112,352.112,892.093,232.095,84
05.06.20152.095,092.100,992.085,672.092,83
08.06.20152.092,342.093,012.079,112.079,28
09.06.20152.079,072.085,622.072,142.080,15
10.06.20152.081,122.108,52.081,122.105,2
11.06.20152.106,242.115,022.106,242.108,86
12.06.20152.107,432.107,432.091,332.094,11
15.06.20152.091,342.091,342.072,492.084,43
16.06.20152.084,262.097,42.082,12.096,29
17.06.20152.097,42.106,792.088,862.100,44
18.06.20152.101,582.126,652.101,582.121,24
19.06.20152.121,062.121,642.109,452.109,99
22.06.20152.112,52.129,872.112,52.122,85
23.06.20152.123,162.128,032.119,892.124,2
24.06.20152.123,652.125,12.108,582.108,58
25.06.20152.109,962.116,042.101,782.102,31
26.06.20152.102,622.108,922.095,382.101,49
29.06.20152.098,632.098,632.056,642.057,64
30.06.20152.061,192.074,282.056,322.063,11
01.07.20152.0672.082,782.0672.077,42
02.07.20152.078,032.085,062.071,022.076,78
06.07.20152.073,952.078,612.058,42.068,76
07.07.20152.069,522.083,742.044,022.081,34
08.07.20152.077,662.077,662.044,662.046,68
09.07.20152.049,732.074,282.049,732.051,31
10.07.20152.052,742.081,312.052,742.076,62
13.07.20152.080,032.100,672.080,032.099,6
14.07.20152.099,722.111,982.098,182.108,95
15.07.20152.109,012.114,142.102,492.107,4
16.07.20152.110,552.124,422.110,552.124,29
17.07.20152.126,82.128,912.119,882.126,64
20.07.20152.126,852.132,822.123,662.128,28
21.07.20152.127,552.128,492.115,42.119,21
22.07.20152.118,212.118,512.1102.114,15
23.07.20152.114,162.116,872.098,632.102,15
24.07.20152.102,242.106,012.077,092.079,65
27.07.20152.078,192.078,192.063,522.067,64
28.07.20152.070,752.095,62.069,092.093,25
29.07.20152.094,72.110,62.094,082.108,57
30.07.20152.106,782.110,482.094,972.108,63
31.07.20152.111,62.114,242.102,072.103,84
03.08.20152.104,492.105,72.087,312.098,04
04.08.20152.097,682.102,512.088,62.093,32
05.08.20152.095,272.112,662.095,272.099,84
06.08.20152.100,752.103,322.075,532.083,56
07.08.20152.082,612.082,612.067,912.077,57
10.08.20152.080,982.105,352.080,982.104,18
11.08.20152.102,662.102,662.076,492.084,07
12.08.20152.081,12.089,062.052,092.086,05
13.08.20152.086,192.092,932.078,262.083,39
14.08.20152.083,152.092,452.080,612.091,54
17.08.20152.089,72.102,872.079,32.102,44
18.08.20152.101,992.103,472.094,142.096,92
19.08.20152.095,692.096,172.070,532.079,61
20.08.20152.076,612.076,612.035,732.035,73
21.08.20152.034,082.034,081.970,891.970,89
24.08.20151.965,151.965,151.867,011.893,21
25.08.20151.898,081.948,041.867,081.867,61
26.08.20151.872,751.943,091.872,751.940,51
27.08.20151.942,771.989,61.942,771.987,66
28.08.20151.986,061.993,481.975,191.988,87
31.08.20151.986,731.986,731.965,981.972,18
01.09.20151.970,091.970,091.903,071.913,85
02.09.20151.916,521.948,911.916,521.948,86
03.09.20151.950,791.975,011.944,721.951,13
04.09.20151.947,761.947,761.911,211.921,22
08.09.20151.927,31.970,421.927,31.969,41
09.09.20151.971,451.988,631.937,881.942,04
10.09.20151.941,591.965,291.937,191.952,29
11.09.20151.951,451.961,051.939,191.961,05
14.09.20151.963,061.963,061.948,271.953,03
15.09.20151.955,11.983,191.954,31.978,09
16.09.20151.978,021.997,261.977,931.995,31
17.09.20151.995,332.020,861.986,731.990,2
18.09.20151.989,661.989,661.953,451.958,03
21.09.20151.960,841.979,641.955,81.966,97
22.09.20151.961,391.961,391.929,221.942,74
23.09.20151.943,241.949,521.932,571.938,76
24.09.20151.934,811.937,171.908,921.932,24
25.09.20151.935,931.952,891.921,51.931,34
28.09.20151.929,181.929,181.879,211.881,77
29.09.20151.881,91.899,481.871,911.884,09
30.09.20151.887,141.920,531.887,141.920,03
01.10.20151.919,651.927,211.900,71.923,82
02.10.20151.921,771.951,361.893,71.951,36
05.10.20151.954,331.989,171.954,331.987,05
06.10.20151.986,631.991,621.971,991.979,92
07.10.20151.982,341.999,311.976,441.995,83
08.10.20151.994,012.016,51.987,532.013,43
09.10.20152.013,732.020,132.007,612.014,89
12.10.20152.015,652.018,662.010,552.017,46
13.10.20152.0152.022,342.001,782.003,69
14.10.20152.003,662.009,561.990,731.994,24
15.10.20151.996,472.024,151.996,472.023,86
16.10.20152.024,372.033,542.020,462.033,11
19.10.20152.031,732.034,452.022,312.033,66
20.10.20152.033,132.039,122.026,612.030,77
21.10.20152.033,472.037,972.017,222.018,94
22.10.20152.021,882.055,22.021,882.052,51
23.10.20152.058,192.079,742.058,192.075,15
26.10.20152.075,082.075,142.066,532.071,18
27.10.20152.068,752.070,372.058,842.065,89
28.10.20152.066,482.090,352.063,112.090,35
29.10.20152.088,352.092,522.082,632.089,41
30.10.20152.0902.094,322.079,342.079,36
02.11.20152.080,762.106,22.080,762.104,05
03.11.20152.102,632.116,482.097,512.109,79
04.11.20152.110,62.114,592.096,982.102,31
05.11.20152.101,682.108,782.090,412.099,93
06.11.20152.098,62.101,912.083,742.099,2
09.11.20152.096,562.096,562.068,242.078,58
10.11.20152.077,192.083,672.069,912.081,72
11.11.20152.083,412.086,942.074,852.075
12.11.20152.072,292.072,292.045,662.045,97
13.11.20152.044,642.044,642.022,022.023,04
16.11.20152.022,082.053,222.019,392.053,19
17.11.20152.053,672.066,692.045,92.050,44
18.11.20152.051,992.085,312.051,992.083,58
19.11.20152.083,72.086,742.078,762.081,24
20.11.20152.082,822.097,062.082,822.089,17
23.11.20152.089,412.095,612.081,392.086,59
24.11.20152.084,422.094,122.070,292.089,14
25.11.20152.089,32.0932.086,32.088,87
27.11.20152.088,822.093,292.084,132.090,11
30.11.20152.090,952.093,812.080,412.080,41
01.12.20152.082,932.103,372.082,932.102,63
02.12.20152.101,712.104,272.077,112.079,51
03.12.20152.080,712.0852.042,352.049,62
04.12.20152.051,242.093,842.051,242.091,69
07.12.20152.090,422.090,422.066,782.077,07
08.12.20152.073,392.073,852.052,322.063,59
09.12.20152.061,172.080,332.036,532.047,62
10.12.20152.047,932.067,652.045,672.052,23
11.12.20152.047,272.047,272.008,82.012,37
14.12.20152.013,372.022,921.993,262.021,94
15.12.20152.025,552.053,872.025,552.043,41
16.12.20152.046,52.076,722.042,432.073,07
17.12.20152.073,762.076,372.041,662.041,89
18.12.20152.040,812.040,812.005,332.005,55
21.12.20152.010,272.022,92.005,932.021,15
22.12.20152.023,152.042,742.020,492.038,97
23.12.20152.042,22.064,732.042,22.064,29
24.12.20152.063,522.067,362.058,732.060,99
28.12.20152.057,772.057,772.044,22.056,5
29.12.20152.060,542.081,562.060,542.078,36
30.12.20152.077,342.077,342.061,972.063,36
31.12.20152.060,592.062,542.043,622.043,94