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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.217,7503
KAPANIŞ 3.217,8558

En Düşük

DÜŞÜK 2.191,86

En Yüksek

YÜKSEK 3.760,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20203.244,673.258,143.235,533.257,85
03.01.20203.226,363.246,153.222,343.234,85
06.01.20203.217,553.246,843.214,643.246,28
07.01.20203.241,863.244,913.232,433.237,18
08.01.20203.238,593.267,073.236,673.253,05
09.01.20203.266,033.275,583.263,673.274,7
10.01.20203.281,813.282,993.260,863.265,35
13.01.20203.271,133.288,133.268,433.288,13
14.01.20203.285,353.294,253.277,193.283,15
15.01.20203.282,273.298,663.280,693.289,29
16.01.20203.302,973.317,113.302,823.316,81
17.01.20203.323,663.329,883.318,863.329,62
21.01.20203.321,033.329,793.316,613.320,79
22.01.20203.330,023.337,773.320,043.321,75
23.01.20203.315,773.326,883.301,873.325,54
24.01.20203.333,13.333,183.281,533.295,47
27.01.20203.247,163.258,853.234,53.243,63
28.01.20203.255,353.285,783.253,223.276,24
29.01.20203.289,463.293,473.271,893.273,4
30.01.20203.256,453.285,913.242,83.283,66
31.01.20203.282,333.282,333.214,683.225,52
03.02.20203.235,663.268,443.235,663.248,92
04.02.20203.280,613.306,923.280,613.297,59
05.02.20203.324,913.337,583.313,753.334,69
06.02.20203.344,923.347,963.334,393.345,78
07.02.20203.335,543.341,423.322,123.327,71
10.02.20203.318,283.352,263.317,773.352,09
11.02.20203.365,873.375,633.352,723.357,75
12.02.20203.370,53.381,473.369,723.379,45
13.02.20203.365,93.385,093.360,523.373,94
14.02.20203.378,083.380,693.366,153.380,16
18.02.20203.369,043.375,013.355,613.370,29
19.02.20203.380,393.393,523.378,833.386,15
20.02.20203.380,453.389,153.341,023.373,23
21.02.20203.360,53.360,763.328,453.337,75
24.02.20203.257,613.259,813.214,653.225,89
25.02.20203.238,943.246,993.118,773.128,21
26.02.20203.139,93.182,513.108,993.116,39
27.02.20203.062,543.097,072.977,392.978,76
28.02.20202.916,92.959,722.855,842.954,22
02.03.20202.974,283.090,962.945,193.090,23
03.03.20203.096,463.136,722.976,633.003,37
04.03.20203.045,753.130,973.034,383.130,12
05.03.20203.075,73.083,042.999,833.023,94
06.03.20202.954,22.985,932.901,542.972,37
09.03.20202.863,892.863,892.734,432.746,56
10.03.20202.813,482.882,592.7342.882,23
11.03.20202.825,62.825,62.707,222.741,38
12.03.20202.630,862.660,952.478,862.480,64
13.03.20202.569,992.711,332.492,372.711,02
16.03.20202.508,592.562,982.380,942.386,13
17.03.20202.425,662.553,932.367,042.529,19
18.03.20202.436,52.453,572.280,522.398,1
19.03.20202.393,482.466,972.319,782.409,39
20.03.20202.431,942.453,012.295,562.304,92
23.03.20202.290,712.300,732.191,862.237,4
24.03.20202.344,442.449,712.344,442.447,33
25.03.20202.457,772.571,422.407,532.475,56
26.03.20202.501,292.637,012.500,722.630,07
27.03.20202.555,872.615,912.520,022.541,47
30.03.20202.558,982.631,82.545,282.626,65
31.03.20202.614,692.641,392.571,152.584,59
01.04.20202.498,082.522,752.447,492.470,5
02.04.20202.458,542.533,222.455,792.526,9
03.04.20202.514,922.538,182.459,962.488,65
06.04.20202.578,282.676,852.574,572.663,68
07.04.20202.738,652.756,892.657,672.659,41
08.04.20202.6852.760,752.663,32.749,98
09.04.20202.776,992.818,572.762,362.789,82
13.04.20202.782,462.782,462.721,172.761,63
14.04.20202.805,12.851,852.805,12.846,06
15.04.20202.795,642.801,882.761,542.783,36
16.04.20202.799,342.806,512.764,322.799,55
17.04.20202.842,432.879,222.830,882.874,56
20.04.20202.845,622.868,982.820,432.823,16
21.04.20202.784,812.785,542.727,12.736,56
22.04.20202.787,892.815,12.775,952.799,31
23.04.20202.810,422.844,92.794,262.797,8
24.04.20202.812,642.842,712.791,762.836,74
27.04.20202.854,652.887,722.852,892.878,48
28.04.20202.909,962.921,152.860,712.863,39
29.04.20202.918,462.954,862.912,162.939,51
30.04.20202.930,912.930,912.892,472.912,43
01.05.20202.869,092.869,092.821,612.830,71
04.05.20202.815,012.844,242.797,852.842,74
05.05.20202.868,882.898,232.863,552.868,44
06.05.20202.883,142.891,112.847,652.848,42
07.05.20202.878,262.901,922.876,482.881,19
08.05.20202.908,832.932,162.902,882.929,8
11.05.20202.915,462.944,252.903,442.930,19
12.05.20202.939,52.945,822.869,592.870,12
13.05.20202.865,862.874,142.793,152.820
14.05.20202.794,542.852,82.766,642.852,5
15.05.20202.829,952.865,012.816,782.863,7
18.05.20202.913,862.968,092.913,862.953,91
19.05.20202.948,592.964,212.922,352.922,94
20.05.20202.953,632.980,292.953,632.971,61
21.05.20202.969,952.978,52.938,572.948,51
22.05.20202.948,052.956,762.933,592.955,45
26.05.20203.004,083.021,722.988,172.991,77
27.05.20203.015,653.036,252.969,753.036,13
28.05.20203.046,613.068,673.023,43.029,73
29.05.20203.025,173.049,172.998,613.044,31
01.06.20203.038,783.062,183.031,543.055,73
02.06.20203.064,783.081,073.051,643.080,82
03.06.20203.098,93.130,943.098,93.122,87
04.06.20203.111,563.128,913.090,413.112,35
05.06.20203.163,843.211,723.163,843.193,93
08.06.20203.199,923.233,133.1963.232,39
09.06.20203.213,323.222,713.193,113.207,18
10.06.20203.213,423.223,273.181,493.190,14
11.06.20203.123,533.123,532.999,493.002,1
12.06.20203.071,043.088,422.984,473.041,31
15.06.20202.993,763.079,762.965,663.066,59
16.06.20203.1313.153,453.076,063.124,74
17.06.20203.136,133.141,163.108,033.113,49
18.06.20203.101,643.1203.093,513.115,34
19.06.20203.140,293.155,533.083,113.097,74
22.06.20203.094,423.120,923.079,393.117,86
23.06.20203.138,73.154,93.127,123.131,29
24.06.20203.114,43.115,013.032,133.050,33
25.06.20203.046,63.086,253.024,013.083,76
26.06.20203.073,23.073,733.004,633.009,05
29.06.20203.018,593.053,892.999,743.053,24
30.06.20203.050,23.111,513.047,833.100,29
01.07.20203.105,923.128,443.101,173.115,86
02.07.20203.143,643.165,813.124,523.130,01
06.07.20203.155,293.182,593.155,293.179,72
07.07.20203.166,443.184,153.142,933.145,32
08.07.20203.153,073.171,83.136,533.169,94
09.07.20203.176,173.179,783.115,73.152,05
10.07.20203.152,473.186,823.136,223.185,04
13.07.20203.205,083.235,323.149,433.155,22
14.07.20203.141,113.200,953.127,663.197,52
15.07.20203.225,983.238,283.200,763.226,56
16.07.20203.208,363.220,393.198,593.215,57
17.07.20203.224,213.233,523.205,653.224,73
20.07.20203.224,293.258,613.215,163.251,84
21.07.20203.268,523.277,293.247,773.257,3
22.07.20203.254,863.279,323.253,13.276,02
23.07.20203.271,643.279,993.222,663.235,66
24.07.20203.218,583.227,263.200,053.215,63
27.07.20203.219,843.241,433.214,253.239,41
28.07.20203.234,273.243,723.216,173.218,44
29.07.20203.227,223.264,743.227,223.258,44
30.07.20203.231,763.250,923.204,133.246,22
31.07.20203.270,453.272,173.220,263.271,12
03.08.20203.288,263.302,733.284,533.294,61
04.08.20203.289,923.306,843.286,373.306,51
05.08.20203.317,373.330,773.317,373.327,77
06.08.20203.323,173.351,033.318,143.349,16
07.08.20203.340,053.352,543.328,723.351,28
10.08.20203.356,043.363,293.335,443.360,47
11.08.20203.370,343.381,013.326,443.333,69
12.08.20203.355,463.387,893.355,463.380,35
13.08.20203.372,953.387,243.363,353.373,43
14.08.20203.368,663.378,513.361,643.372,85
17.08.20203.380,863.387,593.379,223.381,99
18.08.20203.387,043.395,063.370,153.389,78
19.08.20203.392,513.399,543.369,663.374,85
20.08.20203.360,483.390,83.354,693.385,51
21.08.20203.386,013.399,963.379,313.397,16
24.08.20203.418,093.432,093.413,133.431,28
25.08.20203.435,953.444,213.425,843.443,62
26.08.20203.449,973.481,073.444,153.478,73
27.08.20203.485,143.501,383.468,353.484,55
28.08.20203.494,693.509,233.484,323.508,01
31.08.20203.509,733.514,773.493,253.500,31
01.09.20203.507,443.528,033.494,63.526,65
02.09.20203.543,763.588,113.535,233.580,84
03.09.20203.564,743.564,853.427,413.455,06
04.09.20203.453,63.479,153.349,633.426,96
08.09.20203.371,883.379,973.329,273.331,84
09.09.20203.369,823.424,773.366,843.398,96
10.09.20203.412,563.425,553.329,253.339,19
11.09.20203.352,73.368,953.310,473.340,97
14.09.20203.363,563.402,933.363,563.383,54
15.09.20203.407,733.419,483.389,253.401,2
16.09.20203.411,233.428,923.384,453.385,49
17.09.20203.346,863.375,173.328,823.357,01
18.09.20203.357,383.362,273.292,43.319,47
21.09.20203.285,573.285,573.229,13.281,06
22.09.20203.295,753.320,313.270,953.315,57
23.09.20203.320,113.323,353.232,573.236,92
24.09.20203.226,143.278,73.209,453.246,59
25.09.20203.236,663.306,883.228,443.298,46
28.09.20203.333,93.360,743.332,913.351,6
29.09.20203.350,923.357,923.327,543.335,47
30.09.20203.341,213.393,563.340,473.363
01.10.20203.385,873.397,183.361,393.380,8
02.10.20203.338,943.369,13.323,693.348,42
05.10.20203.367,273.409,573.367,273.408,6
06.10.20203.408,743.431,563.354,543.360,97
07.10.20203.384,563.426,263.384,563.419,44
08.10.20203.434,283.447,283.428,153.446,83
09.10.20203.459,673.482,343.458,073.477,14
12.10.20203.500,023.549,853.499,613.534,22
13.10.20203.534,013.534,013.500,863.511,93
14.10.20203.515,473.527,943.480,553.488,67
15.10.20203.453,723.489,083.440,893.483,34
16.10.20203.493,53.515,763.480,453.483,81
19.10.20203.493,663.502,423.419,933.426,92
20.10.20203.439,383.476,933.435,653.443,12
21.10.20203.439,913.464,863.433,063.435,56
22.10.20203.438,53.460,533.415,343.453,49
23.10.20203.464,93.466,463.440,453.465,39
26.10.20203.441,423.441,423.364,863.400,97
27.10.20203.403,153.409,513.388,713.390,68
28.10.20203.342,483.342,483.268,893.271,03
29.10.20203.277,173.341,053.259,823.310,11
30.10.20203.293,593.304,933.233,943.269,96
02.11.20203.296,23.330,143.279,743.310,24
03.11.20203.336,253.389,493.336,253.369,16
04.11.20203.406,463.486,253.405,173.443,44
05.11.20203.485,743.529,053.485,743.510,45
06.11.20203.508,343.521,583.484,343.509,44
09.11.20203.583,043.645,993.547,483.550,5
10.11.20203.543,263.557,223.511,913.545,53
11.11.20203.563,223.581,163.5573.572,66
12.11.20203.562,673.569,023.518,583.537,01
13.11.20203.552,573.593,663.552,573.585,15
16.11.20203.600,163.628,513.600,163.626,91
17.11.20203.610,313.623,113.588,683.609,53
18.11.20203.612,093.619,093.567,333.567,79
19.11.20203.559,413.585,223.543,843.581,87
20.11.20203.579,313.581,233.556,853.557,54
23.11.20203.566,823.589,813.552,773.577,59
24.11.20203.594,523.642,313.594,523.635,41
25.11.20203.635,53.635,53.617,763.629,65
27.11.20203.638,553.644,313.629,333.638,35
30.11.20203.634,183.634,183.594,393.621,63
01.12.20203.645,873.678,453.645,873.662,45
02.12.20203.653,783.670,963.644,843.669,01
03.12.20203.668,283.682,733.657,173.666,72
04.12.20203.670,943.699,23.670,943.699,12
07.12.20203.694,733.697,413.678,883.691,96
08.12.20203.683,053.708,453.678,833.702,25
09.12.20203.705,983.712,393.660,543.672,82
10.12.20203.659,133.678,493.645,183.668,1
11.12.20203.656,083.665,913.633,43.663,46
14.12.20203.675,273.697,613.645,843.647,49
15.12.20203.666,413.695,293.659,623.694,62
16.12.20203.696,253.711,273.688,573.701,17
17.12.20203.713,653.725,123.710,873.722,48
18.12.20203.722,393.726,73.685,843.709,41
21.12.20203.684,283.702,93.636,483.694,92
22.12.20203.698,083.698,263.676,163.687,26
23.12.20203.693,423.711,243.689,283.690,01
24.12.20203.694,033.703,823.689,323.703,06
28.12.20203.723,033.740,513.723,033.735,36
29.12.20203.750,013.756,123.723,313.727,04
30.12.20203.736,193.744,633.730,213.732,04
31.12.20203.733,273.760,23.726,883.756,07