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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.747,9107
KAPANIŞ 2.746,2142

En Düşük

DÜŞÜK 2.346,58

En Yüksek

YÜKSEK 2.940,91
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20182.683,732.695,892.682,362.695,81
03.01.20182.697,852.714,372.697,772.713,06
04.01.20182.719,312.729,292.719,072.723,99
05.01.20182.731,332.743,452.727,922.743,15
08.01.20182.742,672.748,512.737,62.747,71
09.01.20182.751,152.759,142.747,862.751,29
10.01.20182.745,552.750,82.736,062.748,23
11.01.20182.752,972.767,562.752,782.767,56
12.01.20182.770,182.787,852.769,642.786,24
16.01.20182.798,962.807,542.768,642.776,42
17.01.20182.784,992.807,042.778,382.802,56
18.01.20182.802,42.805,832.792,562.798,03
19.01.20182.802,62.810,332.798,082.810,3
22.01.20182.809,162.833,032.808,122.832,97
23.01.20182.835,052.842,242.830,592.839,13
24.01.20182.845,422.852,972.824,812.837,54
25.01.20182.846,242.848,562.830,942.839,25
26.01.20182.847,482.872,872.846,182.872,87
29.01.20182.867,232.870,622.851,482.853,53
30.01.20182.832,742.837,752.818,272.822,43
31.01.20182.832,412.839,262.813,042.823,81
01.02.20182.816,452.835,962.812,72.821,98
02.02.20182.808,922.808,922.759,972.762,13
05.02.20182.741,062.763,392.638,172.648,94
06.02.20182.614,782.701,042.593,072.695,14
07.02.20182.690,952.727,672.681,332.681,66
08.02.20182.685,012.685,272.580,562.581
09.02.20182.601,782.638,672.532,692.619,55
12.02.20182.636,752.672,612.622,452.656
13.02.20182.646,272.668,842.637,082.662,94
14.02.20182.651,212.702,12.648,872.698,63
15.02.20182.713,462.731,512.689,822.731,2
16.02.20182.727,142.754,422.725,112.732,22
20.02.20182.722,992.737,62.706,762.716,26
21.02.20182.720,532.747,752.701,292.701,33
22.02.20182.710,422.731,262.697,772.703,96
23.02.20182.715,82.747,762.713,742.747,3
26.02.20182.757,372.780,642.753,782.779,6
27.02.20182.780,452.789,152.744,222.744,28
28.02.20182.753,782.761,522.713,542.713,83
01.03.20182.715,222.730,892.659,652.677,67
02.03.20182.658,892.696,252.647,322.691,25
05.03.20182.681,062.728,092.675,752.720,94
06.03.20182.730,182.732,082.711,262.728,12
07.03.20182.710,182.730,62.701,742.726,8
08.03.20182.732,752.740,452.722,652.738,97
09.03.20182.752,912.786,572.751,542.786,57
12.03.20182.790,542.796,982.779,262.783,02
13.03.20182.792,312.801,92.758,682.765,31
14.03.20182.774,062.777,112.744,382.749,48
15.03.20182.754,272.763,032.741,472.747,33
16.03.20182.750,572.761,852.749,972.752,01
19.03.20182.741,382.741,382.694,592.712,92
20.03.20182.715,052.724,222.710,052.716,94
21.03.20182.714,992.739,142.709,792.711,93
22.03.20182.691,362.695,682.641,592.643,69
23.03.20182.646,712.657,672.585,892.588,26
26.03.20182.619,352.661,362.601,812.658,55
27.03.20182.667,572.674,782.596,122.612,62
28.03.20182.611,32.632,652.593,062.605
29.03.20182.614,412.659,072.609,722.640,87
02.04.20182.633,452.638,32.553,82.581,88
03.04.20182.592,172.619,142.575,492.614,45
04.04.20182.584,042.649,862.573,612.644,69
05.04.20182.657,362.672,082.649,582.662,84
06.04.20182.645,822.656,882.586,272.604,47
09.04.20182.617,182.653,552.610,792.613,16
10.04.20182.638,412.665,452.635,782.656,87
11.04.20182.643,892.661,432.639,252.642,19
12.04.20182.653,832.674,722.653,832.663,99
13.04.20182.676,92.680,262.645,052.656,3
16.04.20182.670,12.686,492.665,162.677,84
17.04.20182.692,742.713,342.692,052.706,39
18.04.20182.710,112.717,492.703,632.708,64
19.04.20182.701,162.702,842.681,92.693,13
20.04.20182.692,562.693,942.660,612.670,14
23.04.20182.675,42.682,862.657,992.670,29
24.04.20182.680,82.683,552.617,322.634,56
25.04.20182.634,922.645,32.612,672.639,4
26.04.20182.651,652.676,482.647,162.666,94
27.04.20182.675,472.677,352.659,012.669,91
30.04.20182.682,512.682,872.648,042.648,05
01.05.20182.642,962.655,272.625,412.654,8
02.05.20182.654,242.660,872.631,72.635,67
03.05.20182.628,082.637,142.594,622.629,73
04.05.20182.621,452.670,932.615,322.663,42
07.05.20182.680,342.683,352.664,72.672,63
08.05.20182.670,262.676,342.655,22.671,92
09.05.20182.678,122.701,272.674,142.697,79
10.05.20182.705,022.726,112.704,542.723,07
11.05.20182.722,72.732,862.717,452.727,72
14.05.20182.738,472.742,12.725,472.730,13
15.05.20182.718,592.718,592.701,912.711,45
16.05.20182.712,622.727,762.712,172.722,46
17.05.20182.719,712.731,962.711,362.720,13
18.05.20182.717,352.719,52.709,182.712,97
21.05.20182.735,392.739,192.725,72.733,01
22.05.20182.738,342.742,242.721,882.724,44
23.05.20182.713,982.733,332.709,542.733,29
24.05.20182.730,942.731,972.707,382.727,76
25.05.20182.723,62.727,362.714,992.721,33
29.05.20182.705,112.710,672.676,812.689,86
30.05.20182.702,432.729,342.702,432.724,01
31.05.20182.720,982.722,52.700,682.705,27
01.06.20182.718,72.736,932.718,72.734,62
04.06.20182.741,672.749,162.740,542.746,87
05.06.20182.748,462.752,612.739,512.748,8
06.06.20182.753,252.772,392.748,462.772,35
07.06.20182.774,842.779,92.760,162.770,37
08.06.20182.765,842.779,392.763,592.779,03
11.06.20182.780,182.790,212.780,172.782
12.06.20182.785,62.789,82.778,782.786,85
13.06.20182.787,942.791,472.774,652.775,63
14.06.20182.783,212.789,062.776,522.782,49
15.06.20182.777,782.782,812.761,732.779,66
18.06.20182.765,792.774,992.757,122.773,75
19.06.20182.752,012.765,052.743,192.762,59
20.06.20182.769,732.774,862.763,912.767,32
21.06.20182.769,282.769,282.744,392.749,76
22.06.20182.760,792.764,172.752,682.754,88
25.06.20182.742,942.742,942.698,672.717,07
26.06.20182.722,122.732,912.715,62.723,06
27.06.20182.728,452.746,092.699,382.699,63
28.06.20182.698,692.724,342.691,992.716,31
29.06.20182.727,132.743,262.718,032.718,37
02.07.20182.704,952.727,262.698,952.726,71
03.07.20182.733,272.736,582.711,162.713,22
05.07.20182.724,192.737,832.716,022.736,61
06.07.20182.737,682.764,412.733,522.759,82
09.07.20182.775,622.784,652.770,732.784,17
10.07.20182.788,562.795,582.786,242.793,84
11.07.20182.779,822.785,912.770,772.774,02
12.07.20182.783,142.799,222.781,532.798,29
13.07.20182.796,932.804,532.791,692.801,31
16.07.20182.797,362.801,192.793,392.798,43
17.07.20182.789,342.814,192.789,242.809,55
18.07.20182.811,352.816,762.805,892.815,62
19.07.20182.809,372.812,052.799,772.804,49
20.07.20182.804,552.809,72.800,012.801,83
23.07.20182.799,172.808,612.795,142.806,98
24.07.20182.820,682.829,992.811,122.820,4
25.07.20182.817,732.848,032.817,732.846,07
26.07.20182.835,492.845,572.835,262.837,44
27.07.20182.842,352.843,172.808,342.818,82
30.07.20182.8192.821,742.798,112.802,6
31.07.20182.809,732.824,462.808,062.816,29
01.08.20182.821,172.825,832.805,852.813,36
02.08.20182.800,482.829,912.796,342.827,22
03.08.20182.829,622.840,382.827,372.840,35
06.08.20182.840,292.853,292.835,982.850,4
07.08.20182.855,922.863,432.855,922.858,45
08.08.20182.856,792.862,442.853,092.857,7
09.08.20182.857,192.862,482.851,982.853,58
10.08.20182.838,92.842,22.825,812.833,28
13.08.20182.835,462.843,42.819,882.821,93
14.08.20182.827,882.843,112.826,582.839,96
15.08.20182.827,952.827,952.802,492.818,37
16.08.20182.831,442.850,492.831,442.840,69
17.08.20182.838,322.855,632.833,732.850,13
20.08.20182.853,932.859,762.850,622.857,05
21.08.20182.861,512.873,232.861,322.862,96
22.08.20182.860,992.867,542.856,052.861,82
23.08.20182.860,292.868,782.854,032.856,98
24.08.20182.862,352.876,162.862,352.874,69
27.08.20182.884,692.898,252.884,692.896,74
28.08.20182.901,452.903,772.893,52.897,52
29.08.20182.900,622.916,52.898,42.914,04
30.08.20182.908,942.912,462.895,222.901,13
31.08.20182.898,372.906,322.891,732.901,52
04.09.20182.896,962.900,182.885,132.896,72
05.09.20182.891,592.894,212.876,922.888,6
06.09.20182.888,642.892,052.867,292.878,05
07.09.20182.868,262.883,812.864,122.871,68
10.09.20182.881,392.886,932.875,942.877,13
11.09.20182.871,572.892,522.866,782.887,89
12.09.20182.888,292.894,652.879,22.888,92
13.09.20182.896,852.906,762.896,392.904,18
14.09.20182.906,382.908,32.895,772.904,98
17.09.20182.903,832.904,652.886,162.888,8
18.09.20182.890,742.911,172.890,432.904,31
19.09.20182.906,62.912,362.903,822.907,95
20.09.20182.919,732.934,82.919,732.930,75
21.09.20182.936,762.940,912.927,112.929,67
24.09.20182.921,832.923,792.912,632.919,37
25.09.20182.921,752.923,952.913,72.915,56
26.09.20182.916,982.931,152.903,282.905,97
27.09.20182.911,652.927,222.909,272.914
28.09.20182.910,032.920,532.907,52.913,98
01.10.20182.926,292.937,062.917,912.924,59
02.10.20182.923,82.931,422.919,372.923,43
03.10.20182.931,692.939,862.921,362.925,51
04.10.20182.919,352.919,782.883,922.901,61
05.10.20182.902,542.909,642.869,292.885,57
08.10.20182.877,532.889,452.862,082.884,43
09.10.20182.882,512.894,832.874,272.880,34
10.10.20182.873,92.874,022.784,862.785,68
11.10.20182.776,872.795,142.710,512.728,37
12.10.20182.770,542.775,772.729,442.767,13
15.10.20182.763,832.775,992.749,032.750,79
16.10.20182.767,052.813,462.766,912.809,92
17.10.20182.811,672.816,942.781,812.809,21
18.10.20182.8022.806,042.755,182.768,78
19.10.20182.775,662.797,772.760,272.767,78
22.10.20182.773,942.778,942.749,222.755,88
23.10.20182.721,032.753,592.691,432.740,69
24.10.20182.737,872.742,592.651,892.656,1
25.10.20182.674,882.722,72.667,842.705,57
26.10.20182.667,862.692,382.628,162.658,69
29.10.20182.682,652.706,852.603,542.641,25
30.10.20182.640,682.685,432.635,342.682,63
31.10.20182.705,62.736,692.705,62.711,74
01.11.20182.717,582.741,672.708,852.740,37
02.11.20182.745,452.756,552.700,442.723,06
05.11.20182.726,372.744,272.717,942.738,31
06.11.20182.738,42.756,822.737,082.755,45
07.11.20182.774,132.815,152.774,132.813,89
08.11.20182.806,382.814,752.794,992.806,83
09.11.20182.794,12.794,12.764,242.781,01
12.11.20182.773,932.775,992.7222.726,22
13.11.20182.730,052.754,62.714,982.722,18
14.11.20182.737,92.746,82.685,752.701,58
15.11.20182.693,522.735,382.670,752.730,2
16.11.20182.718,542.746,752.712,162.736,27
19.11.20182.730,742.733,162.681,092.690,73
20.11.20182.654,62.669,442.631,522.641,89
21.11.20182.657,742.670,732.649,822.649,93
23.11.20182.633,362.647,552.631,092.632,56
26.11.20182.649,972.674,352.649,972.673,45
27.11.20182.663,752.682,532.655,892.682,17
28.11.20182.691,452.7442.684,382.743,79
29.11.20182.736,972.753,752.722,942.737,8
30.11.20182.737,762.760,882.732,762.760,17
03.12.20182.790,52.800,182.773,382.790,37
04.12.20182.782,432.785,932.697,182.700,06
06.12.20182.663,512.696,152.621,532.695,95
07.12.20182.691,262.708,542.623,142.633,08
10.12.20182.630,862.647,512.583,232.637,72
11.12.20182.664,442.674,352.621,32.636,78
12.12.20182.658,232.685,442.650,262.651,07
13.12.20182.658,72.670,192.637,272.650,54
14.12.20182.629,682.635,072.593,842.599,95
17.12.20182.590,752.601,132.530,542.545,94
18.12.20182.559,92.573,992.528,712.546,16
19.12.20182.547,052.585,292.488,962.506,96
20.12.20182.496,772.509,632.441,182.467,42
21.12.20182.465,382.504,412.408,552.416,62
24.12.20182.400,562.410,342.351,12.351,1
26.12.20182.363,122.467,762.346,582.467,7
27.12.20182.442,52.489,12.397,942.488,83
28.12.20182.498,772.520,272.472,892.485,74
31.12.20182.498,942.509,242.482,822.506,85