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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.448,2759
KAPANIŞ 2.449,0764

En Düşük

DÜŞÜK 2.245,13

En Yüksek

YÜKSEK 2.694,97
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20172.251,572.263,882.245,132.257,83
04.01.20172.261,62.272,822.261,62.270,75
05.01.20172.268,182.271,52.260,452.269
06.01.20172.271,142.282,12.264,062.276,98
09.01.20172.273,592.275,492.268,92.268,9
10.01.20172.269,722.279,272.265,272.268,9
11.01.20172.268,62.275,322.260,832.275,32
12.01.20172.271,142.271,782.254,252.270,44
13.01.20172.272,742.278,682.271,512.274,64
17.01.20172.269,142.272,082.262,812.267,89
18.01.20172.269,142.272,012.263,352.271,89
19.01.20172.271,92.274,332.258,412.263,69
20.01.20172.269,962.276,962.265,012.271,31
23.01.20172.267,782.271,782.257,022.265,2
24.01.20172.267,882.284,632.266,682.280,07
25.01.20172.288,882.299,552.288,882.298,37
26.01.20172.298,632.300,992.294,082.296,68
27.01.20172.299,022.299,022.291,622.294,69
30.01.20172.286,012.286,012.268,042.280,9
31.01.20172.274,022.279,092.267,212.278,87
01.02.20172.285,592.289,142.272,442.279,55
02.02.20172.276,692.283,972.271,652.280,85
03.02.20172.288,542.298,312.287,882.297,42
06.02.20172.294,282.296,182.288,572.292,56
07.02.20172.295,872.299,42.290,162.293,08
08.02.20172.289,552.295,912.285,382.294,67
09.02.20172.296,72.311,082.296,612.307,87
10.02.20172.312,272.319,232.311,12.316,1
13.02.20172.321,722.331,582.321,422.328,25
14.02.20172.326,122.337,582.322,172.337,58
15.02.20172.335,582.351,32.334,812.349,25
16.02.20172.349,642.351,312.338,872.347,22
17.02.20172.343,012.351,162.339,582.351,16
21.02.20172.354,912.366,712.354,912.365,38
22.02.20172.361,112.365,132.358,342.362,82
23.02.20172.367,52.368,262.355,092.363,81
24.02.20172.355,732.367,342.352,872.367,34
27.02.20172.365,232.371,542.361,872.369,75
28.02.20172.366,082.367,792.358,962.363,64
01.03.20172.380,132.400,982.380,132.395,96
02.03.20172.394,752.394,752.380,172.381,92
03.03.20172.380,922.383,892.375,392.383,12
06.03.20172.375,232.378,82.367,982.375,31
07.03.20172.370,742.375,122.365,512.368,39
08.03.20172.369,812.373,092.361,012.362,98
09.03.20172.363,492.369,082.354,542.364,87
10.03.20172.372,522.376,862.363,042.372,6
13.03.20172.371,562.374,422.368,522.373,47
14.03.20172.368,552.368,552.358,182.365,45
15.03.20172.370,342.390,012.368,942.385,26
16.03.20172.387,712.388,12.377,182.381,38
17.03.20172.383,712.385,712.377,642.378,25
20.03.20172.378,242.379,552.369,662.373,47
21.03.20172.379,322.381,932.341,92.344,02
22.03.20172.3432.351,812.336,452.348,45
23.03.20172.345,972.358,922.342,132.345,96
24.03.20172.350,422.356,222.335,742.343,98
27.03.20172.329,112.344,92.322,252.341,59
28.03.20172.339,792.363,782.337,632.358,57
29.03.20172.356,542.363,362.352,942.361,13
30.03.20172.361,312.370,422.358,582.368,06
31.03.20172.364,822.370,352.362,62.362,72
03.04.20172.362,342.365,872.344,732.358,84
04.04.20172.354,762.360,532.350,722.360,16
05.04.20172.366,592.378,362.350,522.352,95
06.04.20172.353,792.364,162.348,92.357,49
07.04.20172.356,592.363,762.350,742.355,54
10.04.20172.357,162.366,372.351,52.357,16
11.04.20172.353,922.355,222.337,252.353,78
12.04.20172.352,152.352,722.341,182.344,93
13.04.20172.341,982.348,262.328,952.328,95
17.04.20172.332,622.349,142.332,512.349,01
18.04.20172.342,532.348,352.334,542.342,19
19.04.20172.346,792.352,632.335,052.338,17
20.04.20172.342,692.361,372.340,912.355,84
21.04.20172.354,742.356,182.344,512.348,69
24.04.20172.370,332.376,982.369,192.374,15
25.04.20172.381,512.392,482.381,152.388,61
26.04.20172.388,982.398,162.386,782.387,45
27.04.20172.389,72.392,12.382,682.388,77
28.04.20172.393,682.393,682.382,362.384,2
01.05.20172.388,52.394,492.384,832.388,33
02.05.20172.391,052.392,932.385,822.391,17
03.05.20172.386,52.389,822.379,752.388,13
04.05.20172.389,792.391,432.380,352.389,52
05.05.20172.392,372.399,292.389,382.399,29
08.05.20172.399,942.401,362.393,922.399,38
09.05.20172.401,582.403,872.392,442.396,92
10.05.20172.396,792.399,742.392,792.399,63
11.05.20172.394,842.395,722.381,742.394,44
12.05.20172.392,442.392,442.387,192.390,9
15.05.20172.393,982.404,052.393,942.402,32
16.05.20172.404,552.405,772.396,052.400,67
17.05.20172.382,952.384,872.356,212.357,03
18.05.20172.354,692.375,742.352,722.365,72
19.05.20172.371,372.389,062.370,432.381,73
22.05.20172.387,212.395,462.386,922.394,02
23.05.20172.397,042.400,852.393,882.398,42
24.05.20172.401,412.405,582.397,992.404,39
25.05.20172.409,542.418,712.408,012.415,07
26.05.20172.414,52.416,682.412,22.415,82
30.05.20172.411,672.415,262.409,432.412,91
31.05.20172.415,632.415,992.403,592.411,8
01.06.20172.415,652.430,062.413,542.430,06
02.06.20172.431,282.440,232.427,712.439,07
05.06.20172.437,832.439,552.434,322.436,1
06.06.20172.431,922.436,212.428,122.429,33
07.06.20172.432,032.435,282.424,752.433,14
08.06.20172.434,272.439,272.427,942.433,79
09.06.20172.436,392.446,22.415,72.431,77
12.06.20172.425,882.430,382.419,972.429,39
13.06.20172.434,152.441,492.431,282.440,35
14.06.20172.443,752.443,752.428,342.437,92
15.06.20172.424,142.433,952.418,532.432,46
16.06.20172.431,242.433,152.422,882.433,15
19.06.20172.442,552.453,822.441,792.453,46
20.06.20172.450,662.450,662.436,62.437,03
21.06.20172.439,312.442,232.430,742.435,61
22.06.20172.437,42.441,622.433,272.434,5
23.06.20172.434,652.441,42.431,112.438,3
26.06.20172.443,322.450,422.437,032.439,07
27.06.20172.436,342.440,152.419,382.419,38
28.06.20172.428,72.442,972.428,022.440,69
29.06.20172.442,382.442,732.405,72.419,7
30.06.20172.429,22.432,712.421,652.423,41
03.07.20172.431,392.439,172.428,692.429,01
05.07.20172.430,782.434,92.422,052.432,54
06.07.20172.423,442.424,282.407,72.409,75
07.07.20172.413,522.426,922.413,522.425,18
10.07.20172.424,512.4322.422,272.427,43
11.07.20172.427,352.429,32.412,792.425,53
12.07.20172.435,752.445,762.435,752.443,25
13.07.20172.444,992.449,322.441,692.447,83
14.07.20172.449,162.463,542.446,692.459,27
17.07.20172.459,52.462,822.457,162.459,14
18.07.20172.455,882.460,922.450,342.460,61
19.07.20172.463,852.473,832.463,852.473,83
20.07.20172.475,562.477,622.468,432.473,45
21.07.20172.467,42.472,542.465,062.472,54
24.07.20172.472,042.473,12.466,322.469,91
25.07.20172.477,882.481,242.474,912.477,13
26.07.20172.479,972.481,692.474,942.477,83
27.07.20172.482,762.484,042.459,932.475,42
28.07.20172.469,122.473,532.464,662.472,1
31.07.20172.475,942.477,962.468,532.470,3
01.08.20172.477,12.478,512.471,142.476,35
02.08.20172.480,382.480,382.466,482.477,57
03.08.20172.476,032.476,032.468,852.472,16
04.08.20172.476,882.4802.472,082.476,83
07.08.20172.477,142.480,952.475,882.480,91
08.08.20172.478,352.490,872.470,322.474,92
09.08.20172.465,352.474,412.462,082.474,02
10.08.20172.465,382.465,382.437,752.438,21
11.08.20172.441,042.448,092.437,852.441,32
14.08.20172.454,962.468,222.454,962.465,84
15.08.20172.468,662.468,92.461,612.464,61
16.08.20172.468,632.474,932.463,862.468,11
17.08.20172.462,952.465,022.430,012.430,01
18.08.20172.427,642.440,272.420,692.425,55
21.08.20172.425,52.430,582.417,352.428,37
22.08.20172.433,752.454,772.433,672.452,51
23.08.20172.444,882.448,912.441,422.444,04
24.08.20172.447,912.450,392.436,192.438,97
25.08.20172.444,722.453,962.442,222.443,05
28.08.20172.447,352.449,122.439,032.444,24
29.08.20172.431,942.449,192.428,22.446,3
30.08.20172.446,062.460,312.443,772.457,59
31.08.20172.462,652.475,012.462,652.471,65
01.09.20172.474,422.480,382.473,852.476,55
05.09.20172.470,352.471,972.446,552.457,85
06.09.20172.463,832.469,642.459,22.465,54
07.09.20172.468,062.468,622.460,292.465,1
08.09.20172.462,252.467,112.459,42.461,43
11.09.20172.474,522.488,952.474,522.488,11
12.09.20172.491,942.496,772.490,372.496,48
13.09.20172.493,892.498,372.492,142.498,37
14.09.20172.494,562.498,432.491,352.495,62
15.09.20172.495,672.500,232.493,162.500,23
18.09.20172.502,512.508,322.499,922.503,87
19.09.20172.506,292.507,842.503,192.506,65
20.09.20172.506,842.508,852.496,672.508,24
21.09.20172.507,162.507,162.4992.500,6
22.09.20172.497,262.503,472.496,542.502,22
25.09.20172.499,392.502,542.488,032.496,66
26.09.20172.501,042.503,512.495,122.496,84
27.09.20172.503,32.511,752.495,912.507,04
28.09.20172.503,412.510,812.502,932.510,06
29.09.20172.509,962.519,442.507,992.519,36
02.10.20172.521,22.529,232.520,42.529,12
03.10.20172.530,342.535,132.528,852.534,58
04.10.20172.533,482.540,532.531,82.537,74
05.10.20172.540,862.552,512.540,022.552,07
06.10.20172.547,442.549,412.543,792.549,33
09.10.20172.551,392.551,822.541,62.544,73
10.10.20172.549,992.555,232.544,862.550,64
11.10.20172.550,622.555,242.547,952.555,24
12.10.20172.552,882.555,332.548,312.550,93
13.10.20172.555,662.557,652.552,092.553,17
16.10.20172.555,572.559,472.552,642.557,64
17.10.20172.557,172.559,712.554,692.559,36
18.10.20172.562,872.564,112.559,672.561,26
19.10.20172.553,392.562,362.547,922.562,1
20.10.20172.567,562.575,442.567,562.575,21
23.10.20172.578,082.578,292.564,332.564,98
24.10.20172.568,662.572,182.565,582.569,13
25.10.20172.566,522.567,42.5442.557,15
26.10.20172.560,082.567,072.559,82.560,4
27.10.20172.570,262.582,982.565,942.581,07
30.10.20172.577,752.580,032.568,252.572,83
31.10.20172.575,992.578,292.572,152.575,26
01.11.20172.583,212.588,42.574,922.579,36
02.11.20172.579,462.581,112.566,172.579,85
03.11.20172.581,932.588,422.576,772.587,84
06.11.20172.587,472.593,382.585,662.591,13
07.11.20172.592,112.597,022.584,352.590,64
08.11.20172.588,712.595,472.585,022.594,38
09.11.20172.5842.586,52.566,332.584,62
10.11.20172.580,182.583,812.575,572.582,3
13.11.20172.576,532.587,662.574,482.584,84
14.11.20172.577,752.579,662.566,562.578,87
15.11.20172.569,452.572,842.557,452.564,62
16.11.20172.572,952.590,092.572,952.585,64
17.11.20172.582,942.583,962.577,622.578,85
20.11.20172.579,492.584,642.578,242.582,14
21.11.20172.589,172.601,192.589,172.599,03
22.11.20172.600,312.600,942.595,232.597,08
24.11.20172.600,422.604,212.600,422.602,42
27.11.20172.602,662.606,412.598,872.601,42
28.11.20172.605,942.627,692.605,442.627,04
29.11.20172.627,822.634,892.620,322.626,07
30.11.20172.633,932.657,742.633,932.647,58
01.12.20172.645,12.650,622.605,522.642,22
04.12.20172.657,192.665,192.639,032.639,44
05.12.20172.639,782.648,722.627,732.629,57
06.12.20172.626,242.634,412.624,752.629,27
07.12.20172.628,382.640,992.626,532.636,98
08.12.20172.646,212.651,652.644,12.651,5
11.12.20172.652,192.660,332.651,472.659,99
12.12.20172.661,732.669,722.659,782.664,11
13.12.20172.667,592.671,882.662,852.662,85
14.12.20172.665,872.668,092.652,012.652,01
15.12.20172.660,632.679,632.659,142.675,81
18.12.20172.685,922.694,972.685,922.690,16
19.12.20172.692,712.694,442.680,742.681,47
20.12.20172.688,182.691,012.676,112.679,25
21.12.20172.683,022.692,642.682,42.684,57
22.12.20172.684,222.685,352.678,132.683,34
26.12.20172.679,092.682,742.677,962.680,5
27.12.20172.682,12.685,642.678,912.682,62
28.12.20172.686,12.687,662.682,692.687,54
29.12.20172.689,152.692,122.673,612.673,61