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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6.215,2922
KAPANIŞ 6.216,8647

En Düşük

DÜŞÜK 4.835,04

En Yüksek

YÜKSEK 6.945,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20255.903,265.935,095.829,535.868,56
03.01.20255.891,075.949,345.888,665.942,46
06.01.20255.982,816.021,045.960,015.975,37
07.01.20255.993,266.000,685.890,685.909,02
08.01.20255.910,665.927,895.874,785.918,26
10.01.20255.890,355.890,355.807,785.827,03
13.01.20255.782,025.838,615.773,315.836,21
14.01.20255.859,275.871,925.805,425.842,9
15.01.20255.905,215.960,615.905,215.949,92
16.01.20255.963,615.964,695.930,725.937,35
17.01.20255.995,46.014,965.978,445.996,65
21.01.20256.014,126.051,516.006,886.049,23
22.01.20256.081,396.100,816.076,136.086,36
23.01.20256.076,326.118,736.074,676.118,72
24.01.20256.121,436.128,186.088,746.101,25
27.01.20255.969,046.017,175.962,926.012,29
28.01.20256.026,976.074,545.994,636.067,71
29.01.20256.057,76.062,836.012,966.039,32
30.01.20256.050,756.086,646.027,466.071,18
31.01.20256.096,796.120,916.030,936.040,52
03.02.20255.969,656.022,135.923,935.994,58
04.02.20255.998,146.042,485.990,876.037,89
05.02.20256.020,456.062,866.007,066.061,47
06.02.20256.072,226.084,036.046,836.083,56
07.02.20256.083,136.101,286.019,966.025,98
10.02.20256.046,46.073,386.044,846.066,45
11.02.20256.049,326.076,286.042,346.068,49
12.02.20256.025,086.0636.0036.051,98
13.02.20256.060,596.116,916.050,956.115,08
14.02.20256.115,526.127,476.107,626.114,62
18.02.20256.121,66.129,636.099,516.129,57
19.02.20256.117,766.147,436.111,156.144,14
20.02.20256.134,56.134,56.084,596.117,51
21.02.20256.114,16.114,826.008,566.013,12
24.02.20256.026,696.043,655.977,835.983,26
25.02.20255.982,735.992,655.908,495.955,26
26.02.20255.970,876.009,825.932,695.956,07
27.02.20255.981,895.993,695.858,785.861,56
28.02.20255.858,935.959,45.837,665.954,51
03.03.20255.968,335.986,095.810,915.849,71
04.03.20255.811,985.865,085.732,595.778,14
05.03.20255.781,365.860,595.742,355.842,62
06.03.20255.785,875.812,085.711,645.738,53
07.03.20255.719,915.783,015.666,295.770,19
10.03.20255.705,375.705,375.564,025.614,55
11.03.20255.603,655.636,35.528,415.572,08
12.03.20255.624,845.642,195.546,095.599,29
13.03.20255.594,455.597,785.504,655.521,53
14.03.20255.563,855.645,275.563,855.638,93
17.03.20255.633,785.703,525.631,125.675,11
18.03.20255.654,535.654,535.597,765.614,65
19.03.20255.632,375.715,335.622,25.675,3
20.03.20255.646,925.711,155.632,335.662,88
21.03.20255.630,735.670,845.603,15.667,57
24.03.20255.718,085.775,145.718,085.767,56
25.03.20255.775,965.786,955.760,425.776,66
26.03.20255.771,665.783,625.694,415.712,21
27.03.20255.695,645.732,285.670,945.693,32
28.03.20255.679,25.685,895.572,425.580,95
31.03.20255.527,915.627,565.488,735.611,84
01.04.20255.597,535.650,575.558,525.633,06
02.04.20255.580,765.695,315.571,485.670,98
03.04.20255.492,745.499,535.390,835.396,51
04.04.20255.292,145.292,145.069,95.074,09
07.04.20254.953,795.246,574.835,045.062,24
08.04.20255.193,575.267,474.910,424.982,78
09.04.20254.965,285.481,344.948,435.456,89
10.04.20255.353,155.353,155.115,275.268,06
11.04.20255.255,565.381,465.220,775.363,35
14.04.20255.441,965.459,465.358,025.405,96
15.04.20255.411,995.450,415.386,445.396,62
16.04.20255.335,755.367,245.220,795.275,71
17.04.20255.305,455.328,315.255,585.282,69
21.04.20255.228,775.228,775.101,635.158,19
22.04.20255.207,675.309,615.207,675.287,77
23.04.20255.395,925.469,695.356,175.375,85
24.04.20255.381,385.489,45.371,965.484,78
25.04.20255.489,735.528,115.455,865.525,22
28.04.20255.529,225.553,665.468,645.528,74
29.04.20255.508,875.571,955.505,75.560,82
30.04.20255.499,445.581,845.433,245.569,07
01.05.20255.625,145.658,915.597,355.604,13
02.05.20255.645,885.700,75.642,285.686,66
05.05.20255.655,325.683,385.634,485.650,37
06.05.20255.605,875.649,585.586,045.606,9
07.05.20255.614,185.654,735.578,645.631,27
08.05.20255.663,65.720,15.635,385.663,95
09.05.20255.679,655.691,695.644,155.659,9
12.05.20255.807,25.845,375.786,085.844,2
13.05.20255.854,155.906,645.845,025.886,54
14.05.20255.896,745.906,555.872,115.892,57
15.05.20255.869,825.924,215.865,165.916,92
16.05.20255.929,095.958,625.907,365.958,37
19.05.20255.902,885.968,615.895,695.963,59
20.05.20255.944,665.953,065.909,265.940,45
21.05.20255.910,185.938,375.830,915.844,62
22.05.20255.841,265.878,085.825,825.842
23.05.20255.781,895.829,515.767,415.802,83
27.05.20255.854,075.924,335.854,075.921,53
28.05.20255.925,545.939,925.881,885.888,56
29.05.20255.939,965.943,135.873,85.912,18
30.05.20255.903,675.922,145.843,665.911,68
02.06.20255.896,685.937,45.861,435.935,95
03.06.20255.938,565.981,355.9295.970,36
04.06.20255.978,945.990,485.966,115.970,82
05.06.20255.985,675.999,75.921,25.939,29
06.06.20255.987,066.016,875.978,636.000,37
09.06.20256.004,636.021,315.994,186.005,89
10.06.20256.009,916.043,016.000,286.038,8
11.06.20256.049,386.059,46.002,326.022,25
12.06.20256.009,96.045,436.003,886.045,25
13.06.20256.000,566.026,165.963,215.976,96
16.06.20256.0046.050,836.0046.033,12
17.06.20256.012,156.023,255.974,85.982,73
18.06.20255.987,936.018,255.971,895.980,86
20.06.20255.999,676.018,25.952,565.967,85
23.06.20255.969,676.028,775.943,236.025,16
24.06.20256.064,686.101,766.059,256.092,19
25.06.20256.104,236.108,516.080,096.092,15
26.06.20256.112,096.146,526.107,276.141,01
27.06.20256.150,76.187,686.132,356.173,08
30.06.20256.192,626.215,086.174,976.204,94
01.07.20256.187,256.210,786.177,976.198,02
02.07.20256.193,886.227,66.188,296.227,41
03.07.20256.246,466.284,656.246,466.279,36
07.07.20256.259,046.262,076.2016.229,99
08.07.20256.233,146.242,76.217,756.225,51
09.07.20256.243,336.269,166.231,436.263,25
10.07.20256.266,86.290,226.251,446.280,47
11.07.20256.255,686.269,446.237,66.259,74
14.07.20256.255,156.273,316.239,226.268,55
15.07.20256.295,296.302,046.241,686.243,77
16.07.20256.254,56.268,126.201,596.263,71
17.07.20256.262,276.304,696.262,276.297,35
18.07.20256.313,966.313,966.285,276.296,78
21.07.20256.304,746.336,086.303,796.305,59
22.07.20256.306,66.316,126.281,716.309,63
23.07.20256.326,96.360,646.317,496.358,9
24.07.20256.368,66.381,316.360,576.363,36
25.07.20256.370,016.395,826.368,536.388,65
28.07.20256.397,696.401,076.375,796.389,76
29.07.20256.405,626.409,266.363,926.370,87
30.07.20256.381,236.396,546.336,386.362,89
31.07.20256.427,026.427,026.327,646.339,38
01.08.20256.287,286.287,286.212,696.238
04.08.20256.271,716.330,696.271,716.329,93
05.08.20256.336,636.3466.289,376.299,2
06.08.20256.309,36.352,836.301,116.345,05
07.08.20256.379,436.389,716.310,326.339,99
08.08.20256.355,226.395,166.355,226.389,44
11.08.20256.389,676.407,256.364,066.373,46
12.08.20256.395,176.446,556.385,766.445,75
13.08.20256.462,676.480,286.445,026.466,59
14.08.20256.453,466.473,926.441,076.468,53
15.08.20256.477,386.481,346.441,856.449,79
18.08.20256.445,026.455,356.437,76.449,16
19.08.20256.446,246.456,486.400,226.411,36
20.08.20256.406,626.408,46.343,866.395,79
21.08.20256.380,836.393,656.352,716.370,18
22.08.20256.384,596.478,896.384,596.466,92
25.08.20256.457,676.466,896.438,066.439,31
26.08.20256.435,496.468,376.429,216.465,95
27.08.20256.462,266.487,066.457,846.481,41
28.08.20256.483,846.508,236.466,966.501,85
29.08.20256.489,286.491,086.444,576.460,25
02.09.20256.401,516.416,546.360,586.415,53
03.09.20256.445,826.453,676.416,176.448,27
04.09.20256.456,66.502,546.445,986.502,09
05.09.20256.529,086.532,656.443,986.481,51
08.09.20256.498,096.508,676.483,296.495,16
09.09.20256.503,336.518,236.483,086.512,62
10.09.20256.550,296.555,976.516,346.532,03
11.09.20256.554,416.592,896.545,86.587,48
12.09.20256.590,666.600,216.579,496.584,28
15.09.20256.603,496.619,626.602,076.615,29
16.09.20256.624,136.626,996.600,116.606,77
17.09.20256.604,876.624,396.551,156.600,36
18.09.20256.626,856.656,86.611,896.631,95
19.09.20256.647,116.671,826.630,316.664,37
22.09.20256.654,286.698,886.648,076.693,74
23.09.20256.692,446.699,526.645,586.656,93
24.09.20256.669,796.672,666.621,766.637,98
25.09.20256.608,196.6196.569,226.604,73
26.09.20256.615,386.648,976.604,436.643,71
29.09.20256.661,586.677,316.644,496.661,2
30.09.20256.656,196.691,256.6416.688,47
01.10.20256.664,926.718,486.656,26.711,19
02.10.20256.731,316.731,946.693,236.715,36
03.10.20256.722,146.750,876.705,676.715,78
06.10.20256.733,866.749,526.717,786.740,29
07.10.20256.746,146.754,496.699,966.714,58
08.10.20256.723,876.755,646.718,096.753,71
09.10.20256.760,56.764,586.716,176.735,12
10.10.20256.740,496.762,46.550,786.552,52
13.10.20256.628,276.668,686.620,716.654,71
14.10.20256.592,646.680,76.555,076.644,3
15.10.20256.688,276.724,126.612,116.671,07
16.10.20256.689,026.709,346.593,996.629,08
17.10.20256.611,96.678,886.603,766.664
20.10.20256.690,056.744,356.690,056.735,14
21.10.20256.736,756.752,166.722,036.735,34
22.10.20256.741,346.741,756.655,696.699,41
23.10.20256.703,656.749,536.700,146.738,43
24.10.20256.772,076.807,116.772,076.791,68
27.10.20256.845,466.877,286.843,946.875,15
28.10.20256.897,746.911,36.870,736.890,88
29.10.20256.910,956.920,346.851,916.890,6
30.10.20256.860,56.880,756.820,696.822,35
31.10.20256.874,66.874,66.814,266.840,19
03.11.20256.882,326.882,326.820,626.851,98
04.11.20256.788,526.820,216.766,716.771,54
05.11.20256.769,716.829,786.763,116.796,3
06.11.20256.787,596.796,686.707,516.720,31
07.11.20256.696,186.730,116.631,446.728,81
10.11.20256.785,366.841,326.770,566.832,42
11.11.20256.815,646.855,136.806,876.846,62
12.11.20256.867,776.869,916.829,626.850,93
13.11.20256.826,476.828,056.724,726.737,48
14.11.20256.672,146.774,316.646,876.734,1
17.11.20256.713,616.754,56.638,96.672,42
18.11.20256.641,196.666,636.574,326.617,33
19.11.20256.625,846.689,756.603,56.642,15
20.11.20256.737,936.770,356.534,056.538,77
21.11.20256.555,776.660,056.521,926.602,98
24.11.20256.636,546.715,756.630,76.705,11
25.11.20256.697,036.776,46.659,986.765,89
26.11.20256.793,556.831,446.783,876.812,6
28.11.20256.822,526.850,866.819,756.849,08
01.12.20256.812,36.843,656.799,946.812,62
02.12.20256.830,966.851,556.806,716.829,38
03.12.20256.815,296.862,426.810,436.849,71
04.12.20256.866,476.866,476.827,126.857,13
05.12.20256.866,326.895,786.858,296.870,39
08.12.20256.875,26.878,276.827,196.846,5
09.12.20256.840,616.864,926.837,436.840,5
10.12.20256.833,496.900,676.824,696.886,69
11.12.20256.861,36.903,466.833,456.901,01
12.12.20256.886,856.899,856.801,796.827,42
15.12.20256.860,196.861,596.801,496.816,52
16.12.20256.800,126.819,276.759,746.800,25
17.12.20256.802,886.812,266.720,436.721,42
18.12.20256.778,066.816,136.758,56.774,75
19.12.20256.792,626.840,026.792,626.834,49
22.12.20256.865,216.882,036.855,746.878,48
23.12.20256.872,416.910,886.868,816.909,78
24.12.20256.904,916.937,326.904,916.932,04
26.12.20256.936,026.945,776.921,66.929,95
29.12.20256.903,66.920,216.888,766.905,73
30.12.20256.900,446.913,256.893,476.896,25
31.12.20256.898,826.901,426.844,556.845,49