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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.911,6276
KAPANIŞ 2.913,3564

En Düşük

DÜŞÜK 2.443,96

En Yüksek

YÜKSEK 3.247,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20192.476,962.519,492.467,472.510,03
03.01.20192.491,922.493,142.443,962.447,89
04.01.20192.474,332.538,072.474,332.531,94
07.01.20192.535,612.566,162.524,562.549,69
08.01.20192.568,112.579,822.547,562.574,41
09.01.20192.5802.595,322.568,892.584,96
10.01.20192.573,512.597,822.562,022.596,64
11.01.20192.588,112.596,272.577,42.596,26
14.01.20192.580,312.589,322.570,412.582,61
15.01.20192.585,12.613,082.585,12.610,3
16.01.20192.614,752.625,762.612,682.616,1
17.01.20192.609,282.645,062.606,362.635,96
18.01.20192.651,272.675,472.647,582.670,71
22.01.20192.657,882.657,882.617,272.632,9
23.01.20192.643,482.653,192.612,862.638,7
24.01.20192.638,842.647,22.627,012.642,33
25.01.20192.657,442.672,382.657,332.664,76
28.01.20192.644,972.644,972.624,062.643,85
29.01.20192.644,892.650,932.631,052.640
30.01.20192.653,622.690,442.648,342.681,05
31.01.20192.685,492.708,952.678,652.704,1
01.02.20192.702,322.716,662.696,882.706,53
04.02.20192.706,492.724,992.698,752.724,87
05.02.20192.728,342.738,982.724,032.737,7
06.02.20192.735,052.738,082.724,152.731,61
07.02.20192.717,532.719,322.687,262.706,05
08.02.20192.692,362.708,072.681,832.707,88
11.02.20192.712,42.718,052.703,792.709,8
12.02.20192.722,612.748,192.722,612.744,73
13.02.20192.750,32.761,852.748,632.753,03
14.02.20192.743,52.757,92.731,232.745,73
15.02.20192.760,242.775,662.760,242.775,6
19.02.20192.769,282.787,332.767,292.779,76
20.02.20192.779,052.789,882.774,062.784,7
21.02.20192.780,242.781,582.764,552.774,88
22.02.20192.780,672.794,22.779,112.792,67
25.02.20192.804,352.813,492.794,992.796,11
26.02.20192.792,362.803,122.789,472.793,9
27.02.20192.787,52.795,762.775,132.792,38
28.02.20192.788,112.793,732.782,512.784,49
01.03.20192.798,222.808,022.787,382.803,69
04.03.20192.814,372.816,882.767,662.792,81
05.03.20192.794,412.796,442.782,972.789,65
06.03.20192.790,272.790,272.768,692.771,45
07.03.20192.766,532.767,252.739,092.748,93
08.03.20192.730,792.744,132.722,272.743,07
11.03.20192.747,612.7842.747,612.783,3
12.03.20192.787,342.798,322.786,732.791,52
13.03.20192.799,782.821,242.799,782.810,92
14.03.20192.810,382.8152.803,462.808,48
15.03.20192.810,792.830,732.810,792.822,48
18.03.20192.822,612.835,412.821,992.832,94
19.03.20192.840,762.852,422.823,272.832,57
20.03.20192.831,342.843,542.812,432.824,23
21.03.20192.819,722.860,312.817,382.854,88
22.03.20192.844,522.846,162.800,472.800,71
25.03.20192.796,012.809,792.785,022.798,36
26.03.20192.812,662.829,872.803,992.818,46
27.03.20192.819,722.825,562.787,722.805,37
28.03.20192.809,42.819,712.798,772.815,44
29.03.20192.828,272.836,032.819,232.834,4
01.04.20192.848,632.869,42.848,632.867,19
02.04.20192.868,242.872,92.858,752.867,24
03.04.20192.876,092.885,252.865,172.873,4
04.04.20192.873,992.881,282.867,142.879,39
05.04.20192.884,162.893,242.882,992.892,74
08.04.20192.888,462.895,952.880,782.895,77
09.04.20192.886,582.886,882.873,332.878,2
10.04.20192.881,372.889,712.879,132.888,21
11.04.20192.891,922.893,422.881,992.888,32
12.04.20192.900,862.910,542.898,372.907,41
15.04.20192.908,322.909,62.896,482.905,58
16.04.20192.912,262.916,062.900,712.907,06
17.04.20192.916,042.9182.895,452.900,45
18.04.20192.904,812.908,42.891,92.905,03
22.04.20192.898,782.909,512.896,352.907,97
23.04.20192.909,992.936,312.908,532.933,68
24.04.20192.9342.936,832.926,052.927,25
25.04.20192.928,992.933,12.912,842.926,17
26.04.20192.925,812.939,882.917,562.939,88
29.04.20192.940,582.949,522.939,352.943,03
30.04.20192.937,142.948,222.924,112.945,83
01.05.20192.952,332.954,132.923,362.923,73
02.05.20192.922,162.931,682.900,52.917,52
03.05.20192.929,212.947,852.929,212.945,64
06.05.20192.908,892.937,322.898,212.932,47
07.05.20192.913,032.913,032.862,62.884,05
08.05.20192.879,612.897,962.873,282.879,42
09.05.20192.859,842.875,972.836,42.870,72
10.05.20192.863,12.891,312.825,392.881,4
13.05.20192.840,192.840,192.801,432.811,87
14.05.20192.820,122.852,542.820,122.834,41
15.05.20192.820,382.858,682.815,082.850,96
16.05.20192.855,82.892,152.855,82.876,32
17.05.20192.858,62.885,482.854,232.859,53
20.05.20192.841,942.853,862.831,292.840,23
21.05.20192.854,022.868,882.854,022.864,36
22.05.20192.856,062.865,472.851,112.856,27
23.05.20192.836,72.836,72.805,492.822,24
24.05.20192.832,412.841,362.820,192.826,06
28.05.20192.830,032.840,512.801,582.802,39
29.05.20192.790,252.792,032.766,062.783,02
30.05.20192.786,942.7992.776,742.788,86
31.05.20192.766,152.768,982.750,522.752,06
03.06.20192.751,532.763,072.728,812.744,45
04.06.20192.762,642.804,492.762,642.803,27
05.06.20192.818,092.827,282.800,922.826,15
06.06.20192.828,512.852,12.822,452.843,49
07.06.20192.852,872.884,972.852,872.873,34
10.06.20192.885,832.904,772.885,512.886,73
11.06.20192.903,272.910,612.878,532.885,72
12.06.20192.882,732.888,572.874,682.879,84
13.06.20192.886,242.895,242.881,992.891,64
14.06.20192.886,822.894,452.879,622.886,98
17.06.20192.889,752.897,272.887,32.889,67
18.06.20192.906,712.930,792.905,442.917,75
19.06.20192.920,552.931,742.911,432.926,46
20.06.20192.949,62.958,062.931,52.954,18
21.06.20192.952,712.964,152.946,872.950,46
24.06.20192.951,422.954,922.944,052.945,35
25.06.20192.945,782.946,522.916,012.917,38
26.06.20192.926,072.932,592.912,992.913,78
27.06.20192.919,662.929,32.918,572.924,92
28.06.20192.932,942.943,982.929,052.941,76
01.07.20192.971,412.977,932.952,222.964,33
02.07.20192.964,662.973,212.955,922.973,01
03.07.20192.978,082.995,842.977,962.995,82
05.07.20192.984,252.994,032.967,972.990,41
08.07.20192.979,772.980,762.970,092.975,95
09.07.20192.965,522.981,92.963,442.979,63
10.07.20192.989,33.002,982.984,622.993,07
11.07.20192.999,623.002,332.988,82.999,91
12.07.20193.003,363.013,923.001,873.013,77
15.07.20193.017,83.017,83.008,773.014,3
16.07.20193.012,133.015,023.001,153.004,04
17.07.20193.005,13.005,262.984,252.984,42
18.07.20192.978,872.998,282.973,092.995,11
19.07.20193.004,263.006,022.975,862.976,61
22.07.20192.981,932.990,712.976,652.985,03
23.07.20192.994,743.005,92.988,563.005,47
24.07.20192.998,773.019,592.996,823.019,56
25.07.20193.016,263.016,312.997,243.003,67
26.07.20193.013,253.027,983.012,593.025,86
29.07.20193.024,473.025,613.014,33.020,97
30.07.20193.007,663.017,193.000,943.013,18
31.07.20193.016,223.017,42.958,082.980,38
01.08.20192.980,323.013,592.945,232.953,56
02.08.20192.943,92.945,52.914,112.932,05
05.08.20192.898,072.898,072.822,122.844,74
06.08.20192.861,182.884,42.847,422.881,77
07.08.20192.858,652.892,172.825,712.883,98
08.08.20192.896,212.938,722.894,472.938,09
09.08.20192.930,512.935,752.900,152.918,65
12.08.20192.907,072.907,582.873,142.882,7
13.08.20192.880,722.943,312.877,052.926,32
14.08.20192.894,152.894,152.839,642.840,6
15.08.20192.846,22.856,672.825,512.847,6
16.08.20192.864,742.893,632.864,742.888,68
19.08.20192.913,482.9312.913,482.923,65
20.08.20192.919,012.923,632.899,62.900,51
21.08.20192.922,042.928,732.917,912.924,43
22.08.20192.930,942.939,082.904,512.922,95
23.08.20192.911,072.927,012.834,972.847,11
26.08.20192.866,72.879,272.8562.878,38
27.08.20192.893,142.898,792.860,592.869,16
28.08.20192.861,282.890,032.853,052.887,94
29.08.20192.910,372.930,52.905,672.924,58
30.08.20192.937,092.940,432.913,322.926,46
03.09.20192.909,012.914,392.891,852.906,27
04.09.20192.924,672.938,842.921,862.937,78
05.09.20192.960,62.985,862.960,62.976
06.09.20192.980,332.985,032.972,512.978,71
09.09.20192.988,432.989,432.969,392.978,43
10.09.20192.971,012.979,392.957,012.979,39
11.09.20192.981,413.000,932.975,313.000,93
12.09.20193.009,083.020,743.000,923.009,57
13.09.20193.012,213.017,333.002,93.007,39
16.09.20192.996,413.002,192.990,672.997,96
17.09.20192.995,673.006,212.993,733.005,7
18.09.20193.001,53.007,832.978,573.006,73
19.09.20193.010,363.021,993.003,163.006,79
20.09.20193.008,423.016,372.984,682.992,07
23.09.20192.983,52.999,152.982,232.991,78
24.09.20193.002,433.007,982.957,732.966,6
25.09.20192.968,352.989,822.952,862.984,87
26.09.20192.985,732.987,282.963,712.977,62
27.09.20192.985,472.987,312.945,532.961,79
30.09.20192.967,072.983,852.967,072.976,74
01.10.20192.983,692.992,532.938,72.940,25
02.10.20192.924,782.924,782.874,932.887,61
03.10.20192.885,382.911,132.855,942.910,63
04.10.20192.918,562.953,742.918,562.952,01
07.10.20192.944,232.959,752.935,682.938,79
08.10.20192.920,42.925,472.892,662.893,06
09.10.20192.911,12.929,322.907,412.919,4
10.10.20192.918,552.948,462.917,122.938,13
11.10.20192.963,072.993,282.963,072.970,27
14.10.20192.965,812.972,842.962,942.966,15
15.10.20192.973,613.003,282.973,612.995,68
16.10.20192.989,682.997,542.985,22.989,69
17.10.20193.000,773.008,292.991,792.997,95
18.10.20192.996,843.0002.976,312.986,2
21.10.20192.996,483.007,332.995,353.006,72
22.10.20193.010,733.014,572.995,042.995,99
23.10.20192.994,013.004,782.991,213.004,52
24.10.20193.014,783.016,073.000,423.010,29
25.10.20193.003,323.027,393.001,943.022,55
28.10.20193.032,123.044,083.032,123.039,42
29.10.20193.035,393.047,873.034,813.036,89
30.10.20193.039,743.050,13.025,963.046,77
31.10.20193.046,93.046,93.023,193.037,56
01.11.20193.050,723.066,953.050,723.066,91
04.11.20193.078,963.085,23.074,873.078,27
05.11.20193.080,83.083,953.072,153.074,62
06.11.20193.075,13.078,343.065,893.076,78
07.11.20193.087,023.097,773.080,233.085,18
08.11.20193.081,253.093,093.073,583.093,08
11.11.20193.080,333.088,333.075,823.087,01
12.11.20193.089,283.102,613.084,733.091,84
13.11.20193.084,183.098,063.078,83.094,04
14.11.20193.090,753.098,23.083,263.096,63
15.11.20193.107,923.120,463.104,63.120,46
18.11.20193.117,913.124,173.112,063.122,03
19.11.20193.127,453.127,643.113,473.120,18
20.11.20193.114,663.118,973.091,413.108,46
21.11.20193.108,493.110,113.094,553.103,54
22.11.20193.111,413.112,873.099,263.110,29
25.11.20193.117,443.133,833.117,443.133,64
26.11.20193.134,853.142,693.1313.140,52
27.11.20193.145,493.154,263.143,413.153,63
29.11.20193.147,183.150,33.139,343.140,98
02.12.20193.143,853.144,313.110,783.113,87
03.12.20193.087,413.094,973.070,333.093,2
04.12.20193.103,53.119,383.102,533.112,76
05.12.20193.119,213.119,453.103,763.117,43
06.12.20193.134,623.150,63.134,623.145,91
09.12.20193.141,863.148,873.135,463.135,96
10.12.20193.135,363.142,123.126,093.132,52
11.12.20193.135,753.143,983.133,213.141,63
12.12.20193.141,233.176,283.138,473.168,57
13.12.20193.166,653.182,683.156,513.168,8
16.12.20193.183,633.197,713.183,633.191,45
17.12.20193.195,43.198,223.191,033.192,52
18.12.20193.195,213.198,483.191,143.191,14
19.12.20193.192,323.205,483.192,323.205,37
20.12.20193.223,333.225,653.216,033.221,22
23.12.20193.226,053.227,783.222,33.224,01
24.12.20193.225,453.226,433.220,513.223,38
26.12.20193.227,23.240,083.227,23.239,91
27.12.20193.247,233.247,933.234,373.240,02
30.12.20193.240,093.240,923.216,573.221,29
31.12.20193.215,183.231,723.212,033.230,78