S&P 500

SPX

2702

Tukar Harian:

-14.68 -0.54%

Tukar Tahunan:

14.38%


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 clients to download millions of rows of historical data, to query our real-time economic calendar and to subscribe to updates.

Interested? Click here to contact us
Harga Hari tahun
171.99 -0.01 -0.01% 25.44%
1,112.90 9.75 0.88% 33.96%
91.64 -0.76 -0.82% 42.39%
1,489.40 19.13 1.30% 74.15%
178.12 2.01 1.14% 30.89%
130.77 -0.10 -0.08% 9.41%
116.04 1.36 1.19% 27.43%
74.90 -0.83 -1.09% -7.45%
91.91 -2.41 -2.55% 28.17%
60.02 0.47 0.79% 2.84%
31.88 0.69 2.21% 28.60%
120.58 -1.43 -1.17% 37.33%
80.30 -1.17 -1.43% -12.18%
109.12 -1.76 -1.59% -1.14%
37.30 0.30 0.81% -10.32%
184.06 -2.77 -1.48% 26.72%
226.75 -0.03 -0.01% 41.22%
35.75 -0.19 -0.53% 6.43%
77.51 1.23 1.61% 27.86%
48.30 -0.67 -1.37% -2.76%
46.04 -0.29 -0.63% 27.64%
49.45 -0.44 -0.88% 16.42%
43.38 -0.68 -1.53% 4.28%
43.33 -0.72 -1.62% 27.10%
108.44 -1.10 -1.00% -0.89%
351.90 -1.45 -0.41% 100.67%
103.79 0.89 0.86% -0.71%
105.64 -0.36 -0.34% -4.07%
172.38 -3.14 -1.79% 57.51%
117.94 0.30 0.26% 92.21%
14.54 -0.20 -1.34% -52.05%
54.88 -0.14 -0.26% -15.95%
153.93 -1.27 -0.82% -15.03%
232.35 -2.83 -1.20% 24.89%
158.73 1.44 0.92% 24.16%
63.94 -0.33 -0.51% -13.13%
182.73 -0.37 -0.20% 5.74%
154.11 -0.24 -0.16% 23.25%
80.75 -0.93 -1.14% 1.42%
104.69 -0.13 -0.12% -0.88%
132.53 2.09 1.60% 21.73%
249.71 -0.17 -0.07% 16.60%
66.51 -0.84 -1.25% 20.16%
67.06 -0.51 -0.75% 15.14%
242.76 -6.47 -2.60% 119.18%
263.39 -1.31 -0.49% 4.63%
129.15 2.59 2.05% 14.64%
80.67 -0.28 -0.35% 17.29%
103.76 -1.57 -1.49% 34.44%
55.10 0.09 0.16% 18.44%
63.04 -1.09 -1.69% 10.41%
77.61 0.15 0.19% -4.27%
160.44 -1.16 -0.72% 31.28%
40.16 0.08 0.21% 5.84%
55.28 0.31 0.55% -0.05%
357.10 -0.59 -0.16% 34.29%
97.60 0.42 0.43% 22.21%
64.40 -1.07 -1.63% -19.20%
56.36 0.37 0.66% -2.09%
1,901.56 5.39 0.28% 15.08%
155.43 -0.50 -0.32% 58.28%
543.39 0.31 0.06% 39.08%
203.44 6.42 3.26% 70.24%
192.73 1.25 0.65% 9.12%
59.00 -0.03 -0.04% 31.08%
96.38 0.24 0.25% -19.19%
282.11 4.79 1.73% 96.10%
95.30 -0.34 -0.36% 24.09%
68.78 -1.88 -2.66% -14.20%
69.78 1.29 1.88% -19.16%
151.68 -2.12 -1.38% 18.09%
211.44 3.45 1.66% 33.81%
94.77 -0.17 -0.18% -1.61%
114.54 0.12 0.10% 39.55%
143.71 -1.83 -1.26% 4.32%
296.39 -2.99 -1.00% 2.89%
161.42 2.28 1.43% 26.35%
52.31 -0.04 -0.08% 25.68%
43.75 -0.10 -0.22% -2.00%
69.28 -0.78 -1.11% -5.73%
40.71 -0.10 -0.23% 7.58%
97.36 0.60 0.62% 14.81%
53.75 -1.07 -1.95% 14.12%
176.14 -1.60 -0.90% 36.76%
243.37 2.27 0.94% 25.56%
60.19 0.13 0.22% -5.70%
37.09 -0.03 -0.08% 21.65%
75.51 -0.23 -0.30% -5.46%
220.76 -1.11 -0.50% 16.26%
137.44 -1.80 -1.29% 23.80%
232.04 -0.01 -0.002% 42.04%
46.97 0.13 0.28% -12.17%
157.92 -0.84 -0.53% 24.06%
56.45 0.02 0.04% 19.37%
106.15 -1.73 -1.60% 8.84%
55.91 3.94 7.58% 53.16%
163.38 0.02 0.01% 25.56%
67.24 -0.71 -1.04% 2.02%
116.97 1.70 1.47% 16.47%
191.68 -0.92 -0.48% 29.96%
350.95 0.16 0.05% 44.44%
73.54 -1.33 -1.78% -2.40%
120.25 0.07 0.06% 7.96%
54.97 0.37 0.67% 13.55%
162.26 -1.17 -0.72% 32.45%
89.62 -1.35 -1.48% 14.34%
151.70 -4.05 -2.60% -17.87%
108.56 0.14 0.13% -1.76%
142.69 2.18 1.55% 62.74%
43.05 -0.39 -0.90% -12.13%
75.85 -0.71 -0.92% -0.65%
10.79 0.03 0.23% -14.88%
69.58 0.15 0.22% 25.37%
163.00 -1.73 -1.05% 48.65%
75.47 1.40 1.89% 6.70%
218.76 -0.98 -0.45% 20.23%
308,450.00 2,451.00 0.80% 21.36%
139.81 0.32 0.23% 66.05%
97.40 -1.04 -1.06% 4.86%
82.73 -0.71 -0.85% 13.44%
112.03 -2.48 -2.17% -16.91%
152.80 -0.85 -0.55% 29.72%
43.75 0.25 0.58% 84.14%
213.87 -3.37 -1.55% 33.50%
109.14 0.55 0.51% 16.09%
81.40 0.03 0.04% 38.54%
419.02 -2.47 -0.59% -42.77%
72.86 -0.01 -0.01% 26.21%
71.81 0.67 0.94% 16.16%
215.89 -0.80 -0.37% 40.12%
138.83 -1.14 -0.81% 13.50%
55.30 0.75 1.37% 14.85%
43.56 0.55 1.28% 28.69%
58.07 0.23 0.40% 0.28%
173.43 -0.32 -0.18% 45.19%
317.86 -4.81 -1.49% -14.24%
106.85 -1.77 -1.63% 17.96%
90.84 -0.42 -0.45% 37.62%
53.16 0.69 1.31% 4.38%
16.76 -0.24 -1.38% -22.08%
37.12 -0.60 -1.58% 3.99%
266.45 -0.97 -0.36% 29.53%
46.54 -0.60 -1.27% -12.29%
397.06 0.89 0.22% 27.08%
93.79 0.14 0.15% 16.39%
130.34 -1.41 -1.07% 5.88%
139.25 0.08 0.06% 14.23%
104.62 0.78 0.75% 30.43%
65.57 -2.68 -3.93% 0.40%
84.09 -0.93 -1.09% 15.18%
139.40 -1.54 -1.09% 20.59%
190.69 4.61 2.47% -15.71%
21.18 -0.22 -1.01% 30.74%
65.38 0.76 1.17% 48.79%
88.90 -0.16 -0.18% 24.93%
160.77 -2.23 -1.37% 14.56%
72.96 0.07 0.10% 10.65%
67.05 0.04 0.06% 33.94%
37.87 0.04 0.11% -10.20%
158.90 -1.66 -1.03% 85.20%
54.50 -1.45 -2.59% -10.05%
66.29 0.05 0.08% 33.09%
59.91 -1.27 -2.08% 19.01%
26.78 -0.03 -0.11% 6.42%
149.68 1.03 0.69% 0.42%
81.58 -0.13 -0.16% 12.52%
78.50 4.04 5.43% 47.06%
58.56 -0.45 -0.76% 11.00%
102.20 -0.43 -0.42% 35.78%
57.17 0.60 1.06% 47.19%
100.32 -0.66 -0.65% 16.77%
97.24 -0.11 -0.11% 17.41%
125.97 -0.51 -0.40% 44.16%
115.64 0.20 0.17% 12.48%
78.50 0.29 0.37% 13.65%
75.38 -0.79 -1.04% 19.23%
30.36 -0.72 -2.32% 1.74%
29.28 -0.36 -1.21% 5.55%
74.57 1.13 1.54% 39.38%
167.03 -0.82 -0.49% 47.08%
189.31 -4.28 -2.21% 59.65%
78.97 1.09 1.40% 19.47%
140.74 -0.57 -0.40% 23.65%
106.12 -1.36 -1.27% -0.96%
78.59 -1.06 -1.33% 10.43%
166.29 -0.63 -0.38% 9.22%
384.80 -11.91 -3.00% 3.08%
90.45 -0.01 -0.01% 29.55%
39.80 -0.21 -0.52% -38.54%
34.95 -0.01 -0.03% 3.52%
75.47 -0.96 -1.26% 0.61%
48.52 -0.84 -1.69% 9.59%
57.28 -2.10 -3.54% -13.00%
131.33 -0.19 -0.14% 36.87%
280.07 3.42 1.23% 34.73%
88.49 -0.30 -0.34% 7.84%
174.83 -3.42 -1.92% -7.07%
160.33 1.00 0.63% 25.96%
51.73 0.68 1.33% 11.54%
58.39 0.39 0.67% 12.22%
56.39 -0.35 -0.62% -15.99%
39.23 0.36 0.93% -8.28%
43.94 -0.20 -0.45% 3.41%
192.73 1.69 0.88% 14.70%
109.06 0.49 0.45% 38.86%
95.28 0.65 0.69% 23.13%
109.86 -0.04 -0.04% 53.74%
181.34 -0.12 -0.07% 16.35%
69.36 0.39 0.57% 1.94%
67.73 -0.61 -0.89% 38.88%
65.59 0.02 0.03% 10.05%
27.44 -0.05 -0.16% -17.42%
156.15 -4.39 -2.73% -13.59%
121.58 -1.51 -1.23% -7.15%
134.35 0.03 0.02% 45.70%
97.90 -2.08 -2.08% -9.31%
30.11 -0.73 -2.35% -16.84%
54.00 -0.83 -1.51% -20.24%
68.37 -1.27 -1.82% -8.22%
112.46 -1.34 -1.18% 30.19%
42.13 -0.36 -0.85% -5.79%
321.71 0 0% 32.18%
247.77 -4.55 -1.80% -7.58%
64.81 0.41 0.64% 17.05%
55.86 -1.70 -2.95% -9.80%
59.06 -1.27 -2.11% -23.49%
86.01 -0.49 -0.57% 15.50%
49.37 -0.91 -1.81% -21.29%
64.96 0.09 0.14% 5.32%
160.01 1.23 0.77% 22.44%
183.87 -0.87 -0.47% 20.27%
90.00 -0.04 -0.04% 10.43%
143.34 -0.83 -0.58% 69.21%
28.61 -0.40 -1.38% 2.18%
60.13 -0.78 -1.28% 2.96%
33.45 0.24 0.72% 21.59%
21.05 0.14 0.67% 11.20%
21.11 -0.55 -2.54% -17.27%
721.89 5.83 0.81% -1.83%
53.94 0.10 0.18% 10.78%
105.95 1.20 1.15% 21.09%
101.90 -1.45 -1.40% 2.63%
19.62 0.22 1.13% 28.07%
18.73 0.30 1.60% 36.42%
30.54 -4.12 -11.88% -30.21%
42.37 1.05 2.54% 0.89%
58.88 0.31 0.53% 2.22%
32.69 -1.15 -3.38% -12.36%
68.80 -0.12 -0.17% -15.15%
70.79 -1.49 -2.06% 54.83%
115.93 -3.67 -3.07% -16.39%
63.63 0.96 1.52% 1.27%
38.16 -0.24 -0.63% 6.00%
53.69 0 0% -7.42%
37.75 -0.75 -1.94% 6.07%
98.65 -1.35 -1.35% 8.00%
44.92 -0.27 -0.60% 44.90%
126.30 -2.51 -1.95% -7.08%
67.22 0.36 0.54% 12.60%
66.87 -0.69 -1.02% 5.74%
247.42 0.24 0.10% 9.94%
106.09 -0.34 -0.32% 9.78%
103.00 -1.18 -1.13% -14.58%
78.32 0.45 0.58% 9.23%
77.03 -1.22 -1.56% -9.66%
84.21 -0.71 -0.84% 15.29%
136.82 1.64 1.21% 46.14%
78.74 -1.06 -1.32% -21.43%
49.74 -0.19 -0.38% 5.56%
27.06 0.05 0.19% -5.38%
76.70 0.95 1.25% 38.67%
35.69 -0.43 -1.19% -11.83%
167.85 1.24 0.74% 41.27%
122.65 -1.79 -1.44% 2.09%
167.23 2.50 1.52% 76.51%
109.75 -0.52 -0.47% 21.57%
37.33 -1.00 -2.60% -32.03%
173.88 -0.61 -0.35% 25.08%
220.30 -5.14 -2.28% -4.01%
47.91 0.58 1.23% -17.58%
58.78 0.72 1.24% 44.42%
158.16 1.04 0.66% 43.21%
16.11 0.22 1.39% 13.50%
204.05 0.09 0.04% 31.92%
54.38 0.08 0.15% 6.90%
42.85 -3.24 -7.02% -27.58%
26.86 -0.64 -2.33% -43.15%
54.40 -0.63 -1.14% 0.80%
50.07 1.10 2.25% -34.31%
104.98 -0.88 -0.83% 31.80%
100.56 0.31 0.31% 24.27%
74.47 -1.00 -1.33% 1.03%
44.49 -0.46 -1.02% 25.01%
45.27 -0.47 -1.03% -12.20%
19.22 -0.28 -1.44% 4.74%
59.75 -0.30 -0.50% 23.42%
58.66 -0.58 -0.98% 23.99%
210.69 -0.48 -0.23% 24.65%
48.43 -1.00 -2.02% -20.79%
93.36 -1.50 -1.58% -2.74%
65.21 -2.15 -3.19% -26.54%
32.79 -0.05 -0.17% 6.48%
43.01 -0.37 -0.85% -1.71%
113.81 -1.86 -1.61% -11.82%
35.65 0.41 1.16% 10.65%
42.37 -0.09 -0.21% 25.17%
121.38 -2.51 -2.03% -13.75%
51.76 -0.24 -0.46% 38.23%
86.55 -0.51 -0.59% 57.28%
32.52 -0.59 -1.78% -27.54%
261.90 -1.71 -0.65% 1.74%
101.92 -0.45 -0.44% 6.61%
171.88 -0.29 -0.17% 34.22%
101.15 0.83 0.83% 25.71%
98.39 1.16 1.19% 36.65%
32.23 0.61 1.93% 29.59%
60.94 -2.37 -3.74% -9.79%
23.26 -0.65 -2.72% 2.92%
212.41 -2.00 -0.93% -2.98%
79.11 0.26 0.33% 10.97%
104.02 -0.61 -0.58% 6.13%
58.33 0.15 0.26% -6.43%
15.30 -0.57 -3.59% -2.95%
33.22 0.02 0.05% -0.39%
34.95 -0.42 -1.17% -10.06%
166.32 -2.08 -1.24% -8.04%
70.64 0.07 0.10% 19.93%
26.24 -0.53 -1.98% -1.24%
21.79 -0.65 -2.90% -31.13%
92.14 1.15 1.26% 14.93%
141.47 -0.96 -0.67% 15.36%
72.53 -0.21 -0.29% 4.99%
75.83 0.10 0.13% 3.98%
93.22 0.27 0.29% 17.39%
52.15 -0.30 -0.57% 7.95%
82.15 -1.37 -1.64% 40.57%
87.60 0.56 0.64% 4.17%
74.73 1.42 1.94% 54.88%
107.97 1.12 1.05% 23.11%
240.80 -3.90 -1.59% 0.39%
101.48 0.74 0.73% 14.93%
122.62 0.95 0.78% 45.70%
51.85 -0.24 -0.45% 9.50%
61.90 -3.32 -5.09% 14.12%
52.34 0.04 0.08% 22.38%
34.15 0.22 0.63% -23.29%
29.15 0.05 0.15% -20.51%
99.21 1.46 1.49% 0.39%
116.46 -0.43 -0.36% 41.76%
39.95 0 0% 3.42%
56.11 -0.91 -1.60% 4.84%
188.92 1.46 0.78% 11.51%
95.30 0.30 0.32% 26.36%
95.61 -2.65 -2.70% -25.48%
29.34 -0.13 -0.42% 35.15%
31.46 -0.64 -1.99% -15.29%
8.76 0.05 0.57% 162.28%
88.15 -0.03 -0.03% 6.90%
86.20 -0.33 -0.38% 11.21%
63.60 -0.37 -0.58% 67.72%
25.89 -0.37 -1.41% -9.25%
94.54 -1.86 -1.93% -15.90%
64.11 2.16 3.48% 13.28%
115.44 -1.88 -1.60% -6.72%
50.02 -1.49 -2.89% -17.39%
148.93 2.39 1.63% 62.96%
116.92 -0.18 -0.15% 46.50%
43.29 0.25 0.58% 5.10%
66.36 -0.43 -0.64% 5.30%
16.03 0.09 0.56% 20.58%
76.57 -0.62 -0.80% -3.95%
58.00 -1.38 -2.32% -13.82%
42.21 0.15 0.36% -11.55%
20.20 -0.10 -0.49% 1.05%
120.51 0.36 0.30% 44.25%
54.77 0.26 0.48% 22.34%
67.10 -0.96 -1.41% -7.19%
320.66 2.96 0.93% -25.01%
46.27 -0.40 -0.85% -19.60%
42.87 0.97 2.32% 29.05%
145.29 2.25 1.57% 0.30%
22.80 -0.21 -0.91% -1.60%
25.01 -0.70 -2.72% 48.60%
63.46 -1.12 -1.73% 51.89%
24.42 -0.30 -1.19% -1.09%
27.55 0.78 2.90% -16.86%
29.15 -0.34 -1.14% -18.96%
62.07 -0.42 -0.67% 9.28%
50.08 -0.40 -0.79% 10.43%
22.71 -0.11 -0.48% -20.71%
107.27 1.96 1.86% 37.33%
86.73 1.17 1.37% 17.11%
24.97 -0.17 -0.68% -2.88%
17.99 -0.47 -2.55% -27.55%
14.67 -0.60 -3.90% -39.75%
19.96 0.04 0.20% -6.16%
115.53 -0.67 -0.57% 22.57%
23.92 -0.13 -0.52% -18.92%
25.58 -0.14 -0.54% -20.95%
76.19 0.36 0.47% 38.03%
57.60 1.28 2.27% 19.38%
39.16 0.05 0.12% 6.64%
10.24 -0.16 -1.49% -11.77%
38.01 -1.29 -3.27% -16.34%
57.38 -0.69 -1.19% 1.38%
29.69 0.02 0.07% -9.18%
158.95 -1.97 -1.22% -7.04%
44.86 0.53 1.20% -8.43%
66.69 0.14 0.21% 98.57%
48.30 -0.58 -1.19% 31.63%
64.44 0.01 0.02% -4.41%
36.36 -0.57 -1.54% -46.48%
23.40 -2.26 -8.81% -40.11%
19.75 0.12 0.61% 2.47%
35.12 0.15 0.43% -6.74%
26.42 -0.76 -2.80% 30.28%
68.70 0.84 1.24% -60.21%
76.39 0.77 1.02% -10.56%
51.78 -0.24 -0.46% 8.62%
43.75 -0.03 -0.06% -10.07%
88.26 -0.29 -0.32% -10.30%
17.02 0.53 3.18% -33.87%
15.31 -0.17 -1.10% -22.60%
43.61 1.21 2.85% -4.19%
36.47 -0.28 -0.76% 16.15%
25.26 -1.11 -4.19% -8.97%
40.22 0.11 0.27% 7.66%
75.19 0.04 0.05% -2.06%
12.92 -0.14 -1.07% -56.83%
118.80 -0.19 -0.16% 9.61%
13.50 -0.13 -0.95% -12.96%
21.60 0.23 1.05% 10.52%
9.02 -0.10 -1.04% -32.08%
35.58 0.38 1.07% 28.18%
22.20 0.16 0.73% -46.04%
32.12 0.47 1.49% -27.98%
14.25 -0.22 -1.49% -16.37%
2.67 -0.10 -3.62% -54.98%
3.50 -0.16 -4.24% -59.16%
25.89 -0.03 -0.10% 31.29%
16.18 -0.58 -3.49% -70.16%
8.29 -0.38 -4.38% -51.09%
13.97 0.08 0.54% -16.75%
15.67 -0.20 -1.23% -40.35%
12.29 -0.09 -0.73% -11.17%
4.79 -0.08 -1.54% -52.71%
2.91 -0.05 -1.52% -26.52%
6.73 -0.04 -0.59% -47.79%
10.37 0.41 4.06% 15.74%
19.36 0.02 0.10% -6.25%
4.01 -0.09 -2.08% -42.21%
13.82 0.15 1.06% -30.55%
111.50 0 0% 0.27%
65.00 0 0% 0.49%
60.60 -29.38 -32.65% -30.74%
28.31 0 0% 0.48%
66.04 0 0% 3.71%
47.58 -0.49 -1.02% 30.00%
71.24 0.16 0.23% 38.76%
10.25 0 0% 7.78%
12.50 0.17 1.38% -69.74%
41.99 0 0% 34.80%
Harga Hari tahun
S&P MidCap 400 1906 17.94 0.95% 9.39%
NASDAQ 100 6764 -15.30 -0.23% 26.39%
Dow Jones 24794 -170.54 -0.68% 19.34%
Russell 2000 1549 19.05 1.25% 10.34%
S&P VIX 18 -1.22 -1.22% 6.30%
S&P 500 2702 -14.68 -0.54% 14.38%



SPX S&P 500 | Harga Saham

Nilai Harga Saham Carta Sejarah Pendapatan Hasil Dividen - SPX S&P 500 Harga Saham - 2/21/2018.