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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.094,0915
KAPANIŞ 2.094,6513

En Düşük

DÜŞÜK 1.810,1

En Yüksek

YÜKSEK 2.277,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20162.038,22.038,21.989,682.012,66
05.01.20162.013,782.021,942.004,172.016,71
06.01.20162.011,712.011,711.979,051.990,26
07.01.20161.985,321.985,321.938,831.943,09
08.01.20161.945,971.960,41.918,461.922,03
11.01.20161.926,121.935,651.901,11.923,67
12.01.20161.927,831.947,381.914,351.938,68
13.01.20161.940,341.950,331.886,411.890,28
14.01.20161.891,681.934,471.878,931.921,84
15.01.20161.916,681.916,681.857,831.880,33
19.01.20161.888,661.901,441.864,61.881,33
20.01.20161.876,181.876,181.812,291.859,33
21.01.20161.861,461.889,851.848,981.868,99
22.01.20161.877,41.908,851.877,41.906,9
25.01.20161.906,281.906,281.875,971.877,08
26.01.20161.878,791.906,731.878,791.903,63
27.01.20161.902,521.916,991.872,71.882,95
28.01.20161.885,221.902,961.873,651.893,36
29.01.20161.8941.940,241.8941.940,24
01.02.20161.936,941.947,21.920,31.939,38
02.02.20161.935,261.935,261.897,291.903,03
03.02.20161.907,071.918,011.872,231.912,53
04.02.20161.911,671.927,351.900,521.915,45
05.02.20161.913,071.913,071.872,651.880,05
08.02.20161.873,251.873,251.828,461.853,44
09.02.20161.848,461.868,251.834,941.852,21
10.02.20161.857,11.881,61.850,321.851,86
11.02.20161.8471.8471.810,11.829,08
12.02.20161.833,41.864,781.833,41.864,78
16.02.20161.871,441.895,771.871,441.895,58
17.02.20161.898,81.930,681.898,81.926,82
18.02.20161.927,571.9301.915,091.917,83
19.02.20161.916,741.918,781.902,171.917,78
22.02.20161.924,441.946,71.924,441.945,5
23.02.20161.942,381.942,381.919,441.921,27
24.02.20161.917,561.932,081.8911.929,8
25.02.20161.931,871.951,831.925,411.951,7
26.02.20161.954,951.962,961.945,781.948,05
29.02.20161.947,131.958,271.931,811.932,23
01.03.20161.937,091.978,351.937,091.978,35
02.03.20161.976,61.986,511.968,81.986,45
03.03.20161.985,61.993,691.977,371.993,4
04.03.20161.994,012.009,131.986,771.999,99
07.03.20161.996,112.006,121.989,382.001,76
08.03.20161.996,881.996,881.977,431.979,26
09.03.20161.981,441.992,691.979,841.989,26
10.03.20161.990,972.005,081.969,251.989,57
11.03.20161.994,712.022,371.994,712.022,19
14.03.20162.019,272.024,572.012,052.019,64
15.03.20162.015,272.015,942.005,232.015,93
16.03.20162.014,242.032,022.010,042.027,22
17.03.20162.026,92.046,242.022,162.040,59
18.03.20162.041,162.052,362.041,162.049,58
21.03.20162.047,882.053,912.043,142.051,6
22.03.20162.048,642.056,62.040,572.049,8
23.03.20162.048,552.048,552.034,862.036,71
24.03.20162.032,482.036,042.022,492.035,94
28.03.20162.037,892.042,672.031,962.037,05
29.03.20162.035,752.055,912.028,312.055,01
30.03.20162.058,272.072,212.058,272.063,95
31.03.20162.063,772.067,922.057,462.059,74
01.04.20162.056,622.075,072.043,982.072,78
04.04.20162.073,192.074,022.062,572.066,13
05.04.20162.062,52.062,52.042,562.045,17
06.04.20162.045,562.067,332.043,092.066,66
07.04.20162.063,012.063,012.033,82.041,91
08.04.20162.045,542.060,632.041,692.047,6
11.04.20162.050,232.062,932.041,882.041,99
12.04.20162.043,722.065,052.039,742.061,72
13.04.20162.065,922.083,182.065,922.082,42
14.04.20162.082,892.087,842.078,132.082,78
15.04.20162.083,12.083,222.076,312.080,73
18.04.20162.078,832.094,662.073,652.094,34
19.04.20162.096,052.104,052.091,682.100,8
20.04.20162.101,522.111,052.096,322.102,4
21.04.20162.102,092.103,782.088,522.091,48
22.04.20162.091,492.094,322.081,22.091,58
25.04.20162.089,372.089,372.077,522.087,79
26.04.20162.089,842.096,872.085,82.091,7
27.04.20162.092,332.099,892.082,312.095,15
28.04.20162.090,932.099,32.071,622.075,81
29.04.20162.071,822.073,852.052,282.065,3
02.05.20162.067,172.083,422.066,112.081,43
03.05.20162.077,182.077,182.054,892.063,37
04.05.20162.060,32.060,32.045,552.051,12
05.05.20162.052,952.060,232.045,772.050,63
06.05.20162.047,772.057,722.039,452.057,14
09.05.20162.057,552.064,152.054,312.058,69
10.05.20162.062,632.084,872.062,632.084,39
11.05.20162.083,292.083,292.064,462.064,46
12.05.20162.067,172.073,992.053,132.064,11
13.05.20162.062,52.066,792.043,132.046,61
16.05.20162.046,532.071,882.046,532.066,66
17.05.20162.065,042.065,692.040,822.047,21
18.05.20162.044,382.060,612.034,492.047,63
19.05.20162.044,212.044,212.025,912.040,04
20.05.20162.041,882.058,352.041,882.052,32
23.05.20162.052,232.055,582.047,262.048,04
24.05.20162.052,652.079,672.052,652.076,06
25.05.20162.078,932.094,732.078,932.090,54
26.05.20162.091,442.094,32.087,082.090,1
27.05.20162.090,062.099,062.090,062.099,06
31.05.20162.100,132.103,482.088,662.096,95
01.06.20162.093,942.100,972.085,12.099,33
02.06.20162.097,712.105,262.088,592.105,26
03.06.20162.104,072.104,072.085,362.099,13
06.06.20162.100,832.113,362.100,832.109,41
07.06.20162.110,182.119,222.110,182.112,13
08.06.20162.112,712.120,552.112,712.119,12
09.06.20162.115,652.117,642.107,732.115,48
10.06.20162.109,572.109,572.089,962.096,07
13.06.20162.091,752.098,122.078,462.079,06
14.06.20162.076,652.081,32.064,12.075,32
15.06.20162.077,62.085,652.069,82.071,5
16.06.20162.066,362.079,622.050,372.077,99
17.06.20162.078,22.078,22.062,842.071,22
20.06.20162.075,582.100,662.075,582.083,25
21.06.20162.085,192.093,662.083,022.088,9
22.06.20162.089,752.099,712.084,362.085,45
23.06.20162.092,82.113,322.092,82.113,32
24.06.20162.103,812.103,812.032,572.037,41
27.06.20162.031,452.031,451.991,682.000,54
28.06.20162.006,672.036,092.006,672.036,09
29.06.20162.042,692.073,132.042,692.070,77
30.06.20162.073,172.098,942.0702.098,86
01.07.20162.099,342.108,712.097,92.102,95
05.07.20162.095,052.095,052.080,862.088,55
06.07.20162.084,432.100,722.074,022.099,73
07.07.20162.100,422.109,082.089,392.097,9
08.07.20162.106,972.131,712.106,972.129,9
11.07.20162.131,722.143,162.131,722.137,16
12.07.20162.139,52.155,42.139,52.152,14
13.07.20162.153,812.156,452.146,212.152,43
14.07.20162.157,882.168,992.157,882.163,75
15.07.20162.165,132.169,052.155,792.161,74
18.07.20162.162,042.168,352.159,632.166,89
19.07.20162.163,792.164,632.159,012.163,78
20.07.20162.166,12.175,632.164,892.173,02
21.07.20162.172,912.174,562.159,752.165,17
22.07.20162.166,472.175,112.163,242.175,03
25.07.20162.173,712.173,712.161,952.168,48
26.07.20162.168,972.173,542.160,182.169,18
27.07.20162.169,812.174,982.159,072.166,58
28.07.20162.166,052.172,852.159,742.170,06
29.07.20162.168,832.177,092.163,492.173,6
01.08.20162.173,152.178,292.166,212.170,84
02.08.20162.169,942.170,22.147,582.157,03
03.08.20162.156,812.163,792.152,562.163,79
04.08.20162.163,512.168,192.159,072.164,25
05.08.20162.168,792.182,872.168,792.182,87
08.08.20162.183,762.185,442.177,852.180,89
09.08.20162.182,242.187,662.178,612.181,74
10.08.20162.182,812.183,412.1722.175,49
11.08.20162.177,972.188,452.177,972.185,79
12.08.20162.183,742.186,282.179,422.184,05
15.08.20162.186,082.193,812.186,082.190,15
16.08.20162.186,242.186,242.178,142.178,15
17.08.20162.177,842.183,082.168,52.182,22
18.08.20162.181,92.187,032.180,462.187,02
19.08.20162.184,242.1852.175,132.183,87
22.08.20162.181,582.185,152.175,962.182,64
23.08.20162.187,812.193,422.186,82.186,9
24.08.20162.185,092.186,662.171,252.175,44
25.08.20162.173,292.1792.169,742.172,47
26.08.20162.175,12.187,942.160,392.169,04
29.08.20162.170,192.183,482.170,192.180,38
30.08.20162.179,452.182,272.170,412.176,12
31.08.20162.173,562.173,792.161,352.170,95
01.09.20162.171,332.173,562.157,092.170,86
02.09.20162.177,492.184,872.173,592.179,98
06.09.20162.181,612.186,572.175,12.186,48
07.09.20162.185,172.187,872.179,072.186,16
08.09.20162.182,762.184,942.177,492.181,3
09.09.20162.169,082.169,082.127,812.127,81
12.09.20162.120,862.163,32.119,122.159,04
13.09.20162.150,472.150,472.120,272.127,02
14.09.20162.127,862.141,332.119,92.125,77
15.09.20162.125,362.151,312.122,362.147,26
16.09.20162.146,482.146,482.131,22.139,16
19.09.20162.143,992.153,612.135,912.139,12
20.09.20162.145,942.150,82.139,172.139,76
21.09.20162.144,582.165,112.139,572.163,12
22.09.20162.170,942.179,992.170,942.177,18
23.09.20162.173,292.173,752.163,972.164,69
26.09.20162.158,542.158,542.145,042.146,1
27.09.20162.146,042.161,132.141,552.159,93
28.09.20162.161,852.172,42.151,792.171,37
29.09.20162.168,92.172,672.145,22.151,13
30.09.20162.156,512.175,32.156,512.168,27
03.10.20162.164,332.164,412.154,772.161,2
04.10.20162.163,372.165,462.144,012.150,49
05.10.20162.155,152.163,952.155,152.159,73
06.10.20162.158,222.162,932.150,282.160,77
07.10.20162.164,192.165,862.144,852.153,74
10.10.20162.160,392.169,62.160,392.163,66
11.10.20162.161,352.161,562.128,842.136,73
12.10.20162.137,672.145,362.132,772.139,18
13.10.20162.130,262.138,192.114,722.132,55
14.10.20162.139,682.149,192.132,982.132,98
17.10.20162.132,952.135,612.124,432.126,5
18.10.20162.138,312.144,382.135,492.139,6
19.10.20162.140,812.148,442.138,152.144,29
20.10.20162.142,512.147,182.133,442.141,34
21.10.20162.139,432.142,632.130,092.141,16
24.10.20162.148,52.154,792.146,912.151,33
25.10.20162.149,722.151,442.141,932.143,16
26.10.20162.136,972.145,732.131,592.139,43
27.10.20162.144,062.147,132.132,522.133,04
28.10.20162.132,232.140,722.119,362.126,41
31.10.20162.129,782.133,252.125,532.126,15
01.11.20162.128,682.131,452.097,852.111,72
02.11.20162.109,432.111,762.0942.097,94
03.11.20162.098,82.102,562.085,232.088,66
04.11.20162.083,792.099,072.083,792.085,18
07.11.20162.100,592.1322.100,592.131,52
08.11.20162.129,922.146,872.123,562.139,56
09.11.20162.131,562.170,12.125,352.163,26
10.11.20162.167,492.182,32.151,172.167,48
11.11.20162.162,712.165,922.152,492.164,45
14.11.20162.165,642.171,362.156,082.164,2
15.11.20162.168,292.180,842.166,382.180,39
16.11.20162.177,532.179,222.172,22.176,94
17.11.20162.178,612.188,062.176,652.187,12
18.11.20162.186,852.189,892.180,382.181,9
21.11.20162.186,432.198,72.186,432.198,18
22.11.20162.201,562.204,82.194,512.202,94
23.11.20162.198,552.204,722.194,512.204,72
25.11.20162.206,272.213,352.206,272.213,35
28.11.20162.210,212.211,142.200,362.201,72
29.11.20162.200,762.210,462.198,152.204,66
30.11.20162.204,972.214,12.198,812.198,81
01.12.20162.200,172.202,62.187,442.191,08
02.12.20162.191,122.197,952.188,372.191,95
05.12.20162.200,652.209,422.199,972.204,71
06.12.20162.207,262.212,782.202,212.212,23
07.12.20162.210,722.241,632.208,932.241,35
08.12.20162.241,132.251,692.237,572.246,19
09.12.20162.249,732.259,82.249,232.259,53
12.12.20162.258,832.264,032.252,372.256,96
13.12.20162.263,322.277,532.263,322.271,72
14.12.20162.268,352.276,22.248,442.253,28
15.12.20162.253,772.272,122.253,772.262,03
16.12.20162.266,812.268,052.254,242.258,07
19.12.20162.259,242.267,472.258,212.262,53
20.12.20162.266,52.272,562.266,142.270,76
21.12.20162.270,542.271,232.265,152.265,18
22.12.20162.262,932.263,182.256,082.260,96
23.12.20162.260,252.263,792.258,842.263,79
27.12.20162.266,232.273,822.266,152.268,88
28.12.20162.270,232.271,312.249,112.249,92
29.12.20162.249,52.254,512.244,562.249,26
30.12.20162.251,612.253,582.233,622.238,83