pon, 9 gru 2024, 10:20 CET, NY 4:20, Londyn 9:20, Tokio 18:20, WIG20 -0.02%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P U.S. IndicesFavorites - Recent 
Date: Last Session | 2024-12-09 | 2024-12-08 | 2024-12-07 | 2024-12-06 | 2024-12-05
Tickers: All | B | E | G | J | O | P | S | V
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | 1Y High | 1Y Low
AQ
ON | OFF
1 - 19 from 19 | First | Previous | Next | Last
Main
ES.C
S&P 500
Open:
6081.38		High/Low:
6099.97
6079.98		Last:
6090.27		Change:
+15.16
(+0.25%)
Date:
Dec 6
23:00:00		52W High/Low:
6099.97 R
4566.12		Prev.:
6075.11		52W Change:
+1540.93
(+33.87%)
EW.C
S&P MIDCAP
Open:
3345.32		High/Low:
3351.52
3321.88		Last:
3331.37		Change:
+2.52
(+0.08%)
Date:
Dec 6
23:00:00		52W High/Low:
3414.74
2603.00		Prev.:
3328.85		52W Change:
+725.00
(+27.82%)
OP.C
S&P 1000
Open:
18694.69		High/Low:
18729.03
18560.85		Last:
18618.79		Change:
+15.29
(+0.08%)
Date:
Dec 6
23:00:00		52W High/Low:
19126.99
14603.62		Prev.:
18603.50		52W Change:
+3992.96
(+27.30%)
PC.C
S&P SMALLCAP
Open:
1516.50		High/Low:
1519.50
1505.13		Last:
1510.70		Change:
+1.45
(+0.10%)
Date:
Dec 6
23:00:00		52W High/Low:
1548.43
1196.76		Prev.:
1509.25		52W Change:
+311.50
(+25.98%)
Sector
BI.C
S&P 500 CONSUMER DISCRETIONARY
Open:
2316.49		High/Low:
2349.56
2316.49		Last:
2349.52		Change:
+48.77
(+2.12%)
Date:
Dec 6
23:00:00		52W High/Low:
2349.56 R
1688.93		Prev.:
2300.75		52W Change:
+624.64
(+36.21%)
BK.C
S&P 500 REAL ESTATE
Open:
214.65		High/Low:
215.67
213.46		Last:
214.56		Change:
-0.09
(-0.04%)
Date:
Dec 6
23:00:00		52W High/Low:
222.83
174.47		Prev.:
214.65		52W Change:
+28.87
(+15.55%)
BL.C
S&P 500 CONSUMER STAPLES
Open:
834.70		High/Low:
838.81
830.08		Last:
830.20		Change:
-4.03
(-0.48%)
Date:
Dec 6
23:00:00		52W High/Low:
851.48
702.91		Prev.:
834.23		52W Change:
+123.90
(+17.54%)
BM.C
S&P 500 ENERGY
Open:
966.93		High/Low:
966.93
950.10		Last:
952.36		Change:
-15.64
(-1.62%)
Date:
Dec 6
23:00:00		52W High/Low:
1041.44
831.62		Prev.:
968.00		52W Change:
+97.51
(+11.41%)
BN.C
S&P 500 FINANCIALS
Open:
620.07		High/Low:
622.07
618.49		Last:
620.31		Change:
+0.20
(+0.03%)
Date:
Dec 6
23:00:00		52W High/Low:
635.33
439.82		Prev.:
620.11		52W Change:
+180.44
(+41.02%)
BS.C
S&P 500 HEALTH CARE
Open:
1464.47		High/Low:
1466.83
1453.59		Last:
1455.51		Change:
-7.96
(-0.54%)
Date:
Dec 6
23:00:00		52W High/Low:
1592.32
1322.95		Prev.:
1463.47		52W Change:
+125.30
(+9.42%)
JA.C
S&P 500 MATERIALS
Open:
978.11		High/Low:
980.74
972.60		Last:
973.47		Change:
-2.83
(-0.29%)
Date:
Dec 6
23:00:00		52W High/Low:
1039.40
857.59		Prev.:
976.30		52W Change:
+116.52
(+13.60%)
JB.C
S&P 500 INFO TECH
Open:
2418.44		High/Low:
2434.32
2417.90		Last:
2424.13		Change:
+9.92
(+0.41%)
Date:
Dec 6
23:00:00		52W High/Low:
2434.32 R
1844.98		Prev.:
2414.21		52W Change:
+584.90
(+31.80%)
JE.C
S&P 500 UTILITIES
Open:
812.68		High/Low:
814.40
800.95		Last:
802.82		Change:
-9.71
(-1.20%)
Date:
Dec 6
23:00:00		52W High/Low:
840.51
597.64		Prev.:
812.53		52W Change:
+162.77
(+25.43%)
JG.C
S&P 500 INDUSTRIAL
Open:
1420.82		High/Low:
1424.11
1410.86		Last:
1413.21		Change:
-3.59
(-0.25%)
Date:
Dec 6
23:00:00		52W High/Low:
1452.76
1088.55		Prev.:
1416.80		52W Change:
+322.41
(+29.56%)
Volatility
VI.C
S&P 500 VIX
Open:
13.62		High/Low:
13.74
12.70		Last:
12.77		Change:
-0.77
(-5.69%)
Date:
Dec 6
23:00:00		52W High/Low:
65.73
10.62		Prev.:
13.54		52W Change:
-0.20
(-1.54%)
Commodity
G7.C
S&P GS EXCESS INDEX
Open:
286.42		High/Low:
286.71
283.94		Last:
284.86		Change:
-1.56
(-0.54%)
Date:
Dec 6
23:00:00		52W High/Low:
322.94
270.95		Prev.:
286.42		52W Change:
+5.70
(+2.04%)
GD.C
S&P GSCI
Open:
534.34		High/Low:
534.86
529.76		Last:
531.48		Change:
-3.14
(-0.59%)
Date:
Dec 6
23:00:00		52W High/Low:
606.81
502.64		Prev.:
534.62		52W Change:
+6.43
(+1.22%)
Other
SG.C
S&P 500 GROWTH INDEX
Open:
4171.06		High/Low:
4197.83
4171.06		Last:
4193.12		Change:
+26.49
(+0.64%)
Date:
Dec 6
23:00:00		52W High/Low:
4197.83 R
2919.54		Prev.:
4166.63		52W Change:
+1287.56
(+44.31%)
SU.C
S&P 500 VALUE INDEX
Open:
1994.48		High/Low:
1997.85
1984.70		Last:
1986.81		Change:
-5.68
(-0.29%)
Date:
Dec 6
23:00:00		52W High/Low:
2034.18
1631.45		Prev.:
1992.49		52W Change:
+358.26
(+22.00%)
1 - 19 from 19 | First | Previous | Next | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2024 Stooq