S&P 500

SPX

2804

Tukar Harian:

-11.13 -0.40%

Tukar Tahunan:

13.38%


Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows API clients to download millions of rows of historical data, to query our real-time economic calendar, subscribe to updates and receive quotes for currencies, commodities, stocks and bonds.


Harga Hari tahun
191.84 1.41 0.74% 27.60%
1,185.67 -11.75 -0.98% 22.50%
104.27 -0.86 -0.81% 40.49%
1,811.51 -31.85 -1.73% 76.05%
207.91 -1.61 -0.77% 26.43%
125.90 -1.84 -1.44% -7.81%
109.76 -1.70 -1.52% 20.35%
81.96 -0.28 -0.34% 1.36%
87.71 -0.40 -0.45% 15.38%
56.34 -0.37 -0.66% 2.66%
29.84 -0.42 -1.38% 24.66%
139.99 -0.94 -0.67% 42.68%
78.74 -0.97 -1.21% -11.13%
121.60 0.10 0.08% 16.22%
32.48 -0.27 -0.82% -15.03%
202.62 1.69 0.84% 37.81%
252.77 -2.64 -1.03% 31.99%
37.35 -0.30 -0.80% 11.36%
68.99 -0.84 -1.20% 3.96%
50.71 -0.46 -0.89% 14.67%
51.88 0.17 0.32% 49.28%
48.44 -0.20 -0.41% -5.23%
45.09 -0.05 -0.11% 0.60%
42.37 0.14 0.33% 32.97%
115.76 0.88 0.77% 0.22%
355.33 -4.90 -1.36% 68.98%
80.90 -1.25 -1.52% -32.51%
112.19 1.44 1.30% 4.50%
205.93 -2.21 -1.06% 60.29%
89.97 -4.43 -4.69% 21.56%
13.74 -0.04 -0.25% -48.54%
62.47 -0.50 -0.79% -0.75%
149.27 4.74 3.28% 1.09%
201.60 -0.83 -0.41% -5.11%
157.58 -0.33 -0.21% 2.19%
56.94 -0.48 -0.83% -22.63%
191.67 -1.17 -0.61% 6.96%
147.64 -1.49 -1.00% 9.40%
88.39 0.38 0.43% 3.18%
112.82 0.69 0.62% 0.21%
140.42 -0.88 -0.62% 32.30%
210.18 1.52 0.73% -17.07%
56.55 -0.33 -0.58% 2.00%
76.95 0.36 0.46% 30.20%
251.94 0.25 0.10% 50.45%
229.40 -1.91 -0.83% 3.19%
130.35 -1.42 -1.07% 6.45%
77.02 -0.16 -0.20% 4.95%
114.75 -0.99 -0.86% 38.80%
49.84 -0.70 -1.39% 7.16%
59.26 0.48 0.81% 10.31%
89.44 -0.61 -0.68% 5.53%
166.89 0.53 0.32% 29.84%
34.84 0.75 2.20% -11.76%
51.36 0.65 1.27% -2.14%
319.68 -0.11 -0.03% 10.36%
100.15 -2.85 -2.77% 17.34%
66.90 -0.15 -0.22% -0.18%
51.32 0.15 0.28% -11.53%
1,900.00 -5.62 -0.29% 3.91%
139.27 -1.84 -1.30% 29.77%
504.31 -6.26 -1.23% 18.03%
257.51 -2.37 -0.91% 71.82%
217.49 2.41 1.12% 44.01%
63.79 -1.04 -1.60% 25.45%
85.28 -0.55 -0.64% -37.42%
363.85 -11.21 -2.99% 98.18%
101.40 0.36 0.36% 39.75%
66.16 -1.74 -2.56% -14.26%
65.18 -1.02 -1.53% -18.25%
170.30 0.93 0.55% 18.69%
216.08 4.67 2.21% 19.02%
99.00 1.09 1.11% -0.12%
147.15 -0.69 -0.47% 62.52%
133.19 -1.81 -1.34% -9.16%
357.73 -0.95 -0.26% 27.08%
140.75 -1.70 -1.19% 10.87%
52.87 -1.38 -2.54% 25.46%
42.24 0.09 0.21% -3.60%
65.75 0.94 1.45% -8.79%
39.34 -0.53 -1.33% 8.05%
103.17 4.36 4.41% 24.00%
69.68 -0.67 -0.95% 61.18%
190.01 -1.24 -0.65% 22.01%
236.50 0.26 0.11% 11.62%
53.85 -1.29 -2.33% -16.17%
46.63 -0.06 -0.13% 67.83%
81.21 0.78 0.97% -4.38%
194.32 -1.10 -0.56% -3.99%
141.69 0.27 0.19% 4.00%
248.74 0.12 0.05% 30.43%
44.17 -0.80 -1.78% -19.07%
172.88 -0.85 -0.49% 17.29%
52.70 -2.94 -5.28% -2.24%
122.39 -1.25 -1.01% 30.67%
46.65 -1.61 -3.34% -1.29%
146.75 3.05 2.12% 2.08%
82.98 0.03 0.04% 37.11%
137.01 -0.59 -0.43% 32.59%
175.93 -1.84 -1.04% 0.83%
324.28 0.65 0.20% 22.48%
72.02 2.07 2.96% -6.41%
127.96 0.03 0.02% 8.67%
69.17 0.15 0.22% 36.07%
168.82 -2.23 -1.30% 40.03%
110.90 -0.08 -0.07% 34.65%
173.97 3.18 1.86% 8.05%
95.70 -1.82 -1.86% -13.83%
133.03 -0.15 -0.11% 29.91%
47.94 0.38 0.79% 1.30%
97.71 1.06 1.09% 40.38%
10.80 -0.06 -0.58% -7.67%
58.84 -0.71 -1.19% -12.93%
140.28 1.12 0.80% 11.69%
76.73 -1.27 -1.62% 22.49%
247.00 0.84 0.34% 21.48%
299,000.00 -3,780.00 -1.25% 16.05%
140.45 -0.75 -0.53% 44.63%
95.33 -1.73 -1.78% 17.68%
87.12 -0.62 -0.71% 9.39%
103.55 -0.34 -0.33% -16.30%
165.28 0.29 0.18% 22.24%
58.21 0.62 1.08% 86.57%
215.85 1.54 0.72% 8.95%
108.56 -0.04 -0.04% 24.75%
82.36 0.01 0.01% 17.75%
521.09 -6.98 -1.32% -46.39%
75.75 -1.04 -1.35% 15.05%
69.79 0.11 0.16% 15.74%
201.38 -0.08 -0.04% 19.32%
160.53 0.61 0.38% 35.45%
50.51 -2.48 -4.68% 9.19%
34.11 -3.92 -10.31% -8.21%
53.78 -0.12 -0.22% -10.96%
215.83 -2.58 -1.18% 59.45%
367.80 1.65 0.45% -29.40%
110.99 0.51 0.46% 14.11%
107.00 0.35 0.33% 58.47%
53.00 0.20 0.38% 0.32%
17.99 0.20 1.12% -12.50%
42.24 0.31 0.73% 12.34%
318.30 1.28 0.40% 34.97%
44.97 0.15 0.33% -0.90%
426.45 1.87 0.44% 21.57%
93.39 -2.40 -2.51% 4.67%
141.90 -2.10 -1.46% 7.13%
125.09 -5.01 -3.85% 0.42%
93.41 0.21 0.23% 1.44%
70.67 0.43 0.61% 2.87%
82.64 0 0% 10.19%
146.18 -1.17 -0.79% 5.29%
222.49 3.36 1.53% 7.21%
23.19 -0.35 -1.49% 22.44%
61.11 0.04 0.06% 16.69%
42.89 -0.36 -0.83% -44.79%
154.38 -1.58 -1.01% 5.73%
78.50 1.66 2.16% 43.83%
74.74 0.02 0.03% 18.56%
35.85 0.43 1.21% -18.73%
180.01 -1.13 -0.63% 12.89%
43.34 0.24 0.56% -19.99%
72.85 0.29 0.40% 31.50%
63.50 0.50 0.79% 7.32%
33.70 -0.04 -0.10% 21.53%
133.83 -0.54 -0.40% -18.93%
78.20 -0.17 -0.22% -1.71%
84.86 -0.55 -0.65% 35.24%
70.91 0.60 0.85% 39.53%
92.50 0.17 0.18% 11.32%
59.50 -0.90 -1.48% 28.00%
107.69 1.08 1.01% 25.57%
108.69 -0.28 -0.26% 21.02%
147.90 -1.29 -0.86% 32.04%
106.32 -0.49 -0.45% -0.38%
87.42 0.36 0.41% 59.98%
64.90 0.41 0.64% 6.52%
25.19 -0.15 -0.57% -14.37%
29.35 -0.12 -0.41% -7.44%
89.17 0.96 1.09% 54.51%
182.28 -2.25 -1.22% 43.34%
178.25 -3.17 -1.75% 8.16%
79.43 0.22 0.28% 6.45%
77.38 0.15 0.19% -38.70%
115.37 1.06 0.93% 1.15%
71.51 -0.59 -0.82% 16.52%
137.74 0.04 0.03% -16.23%
422.97 1.66 0.39% -2.70%
88.55 -0.60 -0.67% 17.04%
42.27 0.14 0.32% -37.51%
35.29 -0.17 -0.48% 3.81%
78.76 0.23 0.29% -4.43%
52.18 0.43 0.82% 17.34%
71.09 -0.41 -0.57% 62.16%
111.46 -1.40 -1.24% -3.30%
283.37 -0.39 -0.14% 20.66%
98.26 -0.86 -0.87% 21.53%
183.00 0.76 0.41% 12.08%
139.57 1.22 0.88% -4.83%
38.13 -0.28 -0.73% -27.20%
53.32 0.27 0.50% -6.32%
50.04 -0.33 -0.66% -18.37%
32.28 -0.30 -0.91% -31.05%
45.91 0.30 0.66% -2.59%
172.81 -1.64 -0.94% 7.78%
87.44 0.86 0.99% 23.59%
99.16 0.10 0.10% 38.97%
120.84 -1.34 -1.10% 49.04%
165.21 3.12 1.92% -0.45%
63.40 -0.05 -0.07% -7.51%
52.37 0.46 0.88% 8.80%
70.47 0.55 0.78% 23.21%
28.13 -0.01 -0.02% 20.94%
172.40 1.12 0.65% -9.32%
135.02 -0.62 -0.46% 3.98%
150.24 0.43 0.29% 25.81%
92.24 0.82 0.90% -13.21%
28.32 0.33 1.18% -25.94%
45.00 -7.24 -13.85% -38.69%
69.61 0.66 0.96% 4.28%
134.45 -2.99 -2.18% 22.33%
47.24 -0.05 -0.11% 14.05%
331.80 10.09 3.14% 7.99%
299.13 8.54 2.94% 58.53%
60.71 0.01 0.02% -7.26%
64.28 0.21 0.32% -4.30%
65.84 0.65 0.99% -16.08%
77.44 -1.36 -1.73% -18.50%
58.07 0.76 1.32% -15.11%
68.55 0.11 0.15% 5.82%
141.24 -3.93 -2.70% 3.25%
172.02 1.57 0.92% 3.11%
91.81 0.53 0.58% -0.40%
146.09 -2.36 -1.59% 47.69%
28.69 0.94 3.37% -8.72%
65.25 0.54 0.83% 3.92%
28.31 -1.95 -6.44% 11.11%
20.64 0.33 1.62% 12.36%
20.81 0.37 1.79% -11.96%
716.11 22.21 3.20% 42.49%
52.67 -0.96 -1.79% -2.06%
108.59 -2.16 -1.95% 24.10%
107.40 1.35 1.27% 0.59%
17.63 -0.42 -2.33% 23.17%
15.81 -1.30 -7.57% 21.20%
44.09 0.33 0.75% 37.82%
35.63 -0.30 -0.84% -9.75%
55.87 -1.21 -2.12% -10.42%
37.11 0.65 1.78% 12.69%
48.99 -0.51 -1.02% -36.64%
77.95 1.60 2.10% 44.46%
127.38 1.31 1.04% 4.67%
54.53 -1.22 -2.18% -17.25%
36.97 -0.18 -0.48% 8.99%
52.80 -0.89 -1.66% -11.51%
41.66 -0.13 -0.31% -0.85%
85.58 -0.75 -0.87% -6.93%
43.30 0.03 0.07% 19.19%
130.32 0.79 0.61% -0.44%
68.25 -0.65 -0.95% 3.69%
64.66 -1.01 -1.54% 7.91%
223.22 -1.15 -0.51% -7.98%
102.53 0.50 0.49% -4.76%
127.83 0.30 0.24% -17.28%
64.82 -1.10 -1.67% -8.34%
69.59 -1.01 -1.43% -15.85%
94.86 -0.89 -0.93% 14.23%
137.12 -0.64 -0.46% 25.40%
63.85 -0.44 -0.68% -27.06%
49.38 -0.81 -1.61% 3.31%
21.25 -0.32 -1.48% -31.84%
73.63 -0.13 -0.18% 20.43%
36.29 0.59 1.64% 7.53%
193.76 1.22 0.63% 52.78%
124.95 0.51 0.41% -0.28%
163.50 -1.45 -0.88% 23.86%
108.43 -1.83 -1.66% 6.62%
44.58 0.12 0.27% -9.67%
186.93 1.02 0.55% 19.73%
232.54 0.96 0.41% -11.97%
32.77 0.43 1.31% -27.27%
82.26 0.04 0.05% 84.44%
150.51 -1.66 -1.09% 31.76%
15.00 -0.06 -0.37% 10.58%
197.70 3.49 1.80% 7.38%
56.80 0.34 0.60% 31.88%
40.95 0.77 1.92% -21.13%
26.77 -0.07 -0.26% -49.59%
61.69 0.64 1.05% 9.89%
45.11 -0.64 -1.40% -51.53%
122.14 -1.05 -0.85% 35.77%
78.19 3.94 5.31% -5.99%
80.97 0.42 0.52% 5.88%
42.80 -4.04 -8.63% 25.55%
64.50 0.36 0.56% 46.42%
21.48 0.37 1.75% 19.00%
67.00 0.56 0.84% 37.78%
55.15 -0.03 -0.05% 3.55%
204.44 1.23 0.61% 15.03%
55.85 0.89 1.62% -2.56%
97.30 2.68 2.83% 19.11%
72.97 0.97 1.35% -7.87%
35.64 -0.01 -0.03% 14.12%
47.85 0.47 0.99% 2.70%
125.91 -0.29 -0.23% -11.94%
43.96 -0.07 -0.16% 26.91%
39.00 0.52 1.34% 1.81%
109.58 0.60 0.55% -7.33%
61.20 -1.95 -3.09% 54.51%
89.37 -0.22 -0.25% 45.53%
30.56 -0.20 -0.65% -21.46%
341.40 2.35 0.69% 105.71%
115.01 1.49 1.31% 4.89%
156.60 1.15 0.74% 27.80%
100.75 -0.62 -0.61% 17.59%
93.57 -0.19 -0.20% 29.19%
30.72 0.57 1.89% 30.67%
77.70 0.32 0.41% 20.69%
24.43 0.48 2.00% -2.28%
225.79 -0.03 -0.01% 0.45%
95.06 -0.55 -0.57% 32.04%
118.12 0.60 0.51% 27.72%
45.34 1.10 2.49% -28.07%
20.54 0.17 0.81% 69.75%
25.70 -0.44 -1.66% -28.89%
43.20 -0.04 -0.09% 27.06%
152.42 1.99 1.32% -19.67%
43.72 -0.08 -0.17% -32.88%
28.02 0.41 1.49% -0.11%
26.03 0.53 2.08% -17.99%
109.58 -1.17 -1.05% 32.70%
129.89 1.66 1.29% -2.61%
70.58 -0.04 -0.06% 6.26%
70.27 -1.03 -1.44% -5.12%
88.92 2.24 2.58% 29.49%
37.80 -0.49 -1.27% -20.82%
86.61 -0.39 -0.45% 14.28%
75.83 -0.59 -0.77% 0.42%
68.25 0.004 0.01% 19.89%
108.45 1.90 1.78% 4.21%
227.17 0.59 0.26% -4.80%
136.11 1.52 1.13% 46.94%
108.46 -2.56 -2.30% 5.47%
57.12 -0.98 -1.69% 44.90%
65.00 0.93 1.45% 26.64%
45.03 -0.97 -2.11% -2.72%
28.01 -0.55 -1.91% -21.97%
34.76 0.43 1.24% 20.97%
93.67 0.02 0.02% -18.48%
148.04 -0.91 -0.61% 49.88%
39.70 -0.25 -0.63% -13.21%
70.44 0.34 0.48% 28.55%
149.36 -1.87 -1.24% -16.05%
111.81 -0.35 -0.31% 24.83%
96.42 0.95 1.00% 0.81%
31.30 0.32 1.03% 28.84%
35.42 0.73 2.10% 2.10%
4.93 -0.13 -2.57% -66.93%
89.80 -0.25 -0.28% 31.61%
83.94 -1.35 -1.58% 7.29%
67.95 0.88 1.31% 94.03%
28.08 -0.19 -0.67% -3.90%
101.65 1.02 1.01% 0.50%
73.04 -0.19 -0.25% 23.77%
112.75 0.07 0.06% -9.80%
55.72 0.85 1.55% -10.07%
153.64 1.89 1.24% 32.73%
103.97 -0.58 -0.55% 10.54%
56.29 -0.19 -0.34% 21.63%
78.21 0.08 0.10% 49.33%
15.48 -0.08 -0.51% 10.89%
80.81 0.45 0.56% -6.64%
58.24 1.10 1.93% -1.17%
43.01 0.27 0.63% -5.53%
20.19 0.09 0.44% 5.83%
116.14 -0.87 -0.74% 11.30%
53.46 -0.79 -1.45% 21.94%
79.39 0.61 0.77% 52.59%
454.82 1.26 0.28% 27.74%
42.11 -0.01 -0.02% -13.66%
42.80 -0.07 -0.16% 37.49%
171.61 -7.89 -4.39% 34.90%
26.15 0.25 0.95% 1.28%
32.31 -0.17 -0.51% 34.01%
74.44 2.11 2.92% 86.15%
21.87 -0.68 -3.02% -14.03%
28.20 -0.26 -0.90% 15.41%
21.95 -0.12 -0.54% -38.88%
66.84 -0.06 -0.09% 27.22%
54.03 0.97 1.82% 14.70%
24.69 -0.08 -0.32% -3.97%
135.21 1.61 1.21% 83.31%
78.68 -0.52 -0.66% -2.97%
23.47 -0.03 -0.13% -5.32%
19.23 -0.28 -1.44% -17.21%
16.84 0.26 1.57% -11.55%
22.21 0.27 1.23% -4.51%
123.72 0.97 0.79% 38.68%
26.68 0.09 0.32% 0.30%
39.00 1.30 3.43% 69.05%
76.00 0.64 0.85% 10.61%
68.51 -0.01 -0.01% 40.79%
38.27 0.19 0.50% -9.78%
13.03 0.30 2.36% 14.60%
42.85 -0.12 -0.28% -0.95%
49.32 0.21 0.43% 9.21%
30.31 -0.67 -2.15% 6.65%
173.27 15.05 9.51% 15.25%
46.04 0.49 1.08% -12.42%
53.87 -0.13 -0.24% 16.30%
54.51 0.35 0.65% 41.95%
59.58 -1.18 -1.94% 4.05%
40.22 1.39 3.58% -37.86%
29.33 0.61 2.12% 9.44%
18.34 0 0% 4.00%
33.39 0.21 0.62% 1.95%
24.42 0 0% -20.17%
74.73 0.97 1.31% -59.48%
67.79 0.35 0.51% -11.57%
49.35 0.42 0.86% 14.82%
42.45 0.78 1.87% -8.89%
107.09 -1.77 -1.63% 1.31%
16.02 0.03 0.16% -24.87%
20.19 0.19 0.95% 5.98%
60.66 -0.34 -0.56% 60.07%
42.95 -0.08 -0.17% 45.59%
32.06 -0.23 -0.71% 24.07%
33.50 -0.10 -0.30% -17.37%
75.16 0.36 0.47% 3.73%
16.46 0.32 1.95% -23.96%
128.69 -0.56 -0.43% 16.61%
14.00 0.13 0.90% -6.17%
16.83 -0.01 -0.06% -31.74%
12.68 -0.15 -1.13% 44.86%
46.99 0.52 1.12% 159.26%
19.26 0.54 2.86% -34.82%
22.97 0.70 3.14% -46.51%
17.10 0.05 0.29% 5.39%
4.67 0.01 0.11% -3.62%
5.37 0.19 3.67% -9.83%
26.57 -0.38 -1.41% 48.19%
21.90 0.08 0.37% -53.13%
12.41 -0.02 -0.12% 30.72%
19.37 -0.19 -0.95% 63.56%
14.92 0.35 2.40% -29.29%
8.68 0.08 0.93% -44.18%
6.95 -0.12 -1.70% 27.29%
4.68 -0.02 -0.43% 33.71%
11.22 0 0% -8.93%
10.11 0.09 0.90% 13.34%
35.69 1.12 3.24% 72.67%
5.99 -0.09 -1.40% 45.27%
27.41 0.53 1.97% 152.16%
89.97 -0.01 -0.01% 1.06%
66.00 -0.04 -0.05% 8.23%
41.60 -6.30 -13.14% 13.35%
64.15 1.17 1.86% 5.20%
10.24 -0.01 -0.10% 16.70%
15.75 0.19 1.22% -63.03%
41.99 0 0% 15.91%
Harga Hari tahun
S&P MidCap 400 2009 7.80 0.39% 13.25%
NASDAQ 100 7352 0 0% 24.16%
Dow Jones 25064 -134.79 -0.53% 15.98%
Russell 2000 1701 9.44 0.56% 17.95%
S&P VIX 12 0.77 0.18% 2.70%
S&P 500 2804 -11.13 -0.40% 13.38%



SPX S&P 500 | Harga Saham

Nilai Harga Saham Carta Sejarah Pendapatan Hasil Dividen - SPX S&P 500 Harga Saham - 7/20/2018.