ММВБ 2 040 -0,6%  Nasdaq 5 829 0,2%  Nikkei 19 031 -1,2%  USD/RUB 56,9969 0,1% 
РТС 1 125 0,0%  S&P500 2 344 -0,1%  Нефть 50,9 -0,2%  EUR/RUB 61,8103 0,4% 
Dow 20 597 -0,3%  FTSE100 7 337 -0,1%  Золото 1 255 0,0%  EUR/USD 1,0844 0,1% 
Имя
Страна
Посл. зн.
Пред. закр.
+/-
%
Время
Дата
Макс. 52 нед.
Мин. 52 нед.
3 мес.
6 мес.
YTD
1 год
3 года
5 лет
AMEX Biotechnology Index Final Settlement Value
США
3 556,88
3 556,88
0
0%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
3 556,88
2 787,57
11,09%
6,99%
11,09%
27,6%
24,81%
165,7%
Dow Jones
США
20 596,72
20 656,58
-59,86
-0,29%
23:44:45
03/24/2017 11:44:45 PM UTC+0300
24.03.2017
03/24/2017 11:44:45 PM UTC+0300
21 169,11
17 063,08
3,27%
13,83%
3,6%
17,59%
26,54%
55,55%
Dow Jones Composite Average
США
7 116,60
7 124,44
-7,84
-0,11%
23:44:45
03/24/2017 11:44:45 PM UTC+0300
24.03.2017
03/24/2017 11:44:45 PM UTC+0300
7 368,31
5 991,11
2,05%
11,4%
2,88%
14,33%
25,7%
59,21%
Dow Jones Transportation
США
8 928,78
8 936,15
-7,37
-0,08%
23:44:45
03/24/2017 11:44:45 PM UTC+0300
24.03.2017
03/24/2017 11:44:45 PM UTC+0300
9 639,33
7 029,41
-2,94%
12,81%
-1,05%
12,65%
18,89%
68,82%
Dow Jones US Banks
США
402,52
401,70
0,82
0,2%
23:55:16
03/24/2017 11:55:16 PM UTC+0300
24.03.2017
03/24/2017 11:55:16 PM UTC+0300
439,72
269,06
-1,72%
31,56%
-1,16%
38,91%
26,59%
80,48%
Dow Jones Utility Average
США
705,95
702,75
3,2
0,46%
23:44:45
03/24/2017 11:44:45 PM UTC+0300
24.03.2017
03/24/2017 11:44:45 PM UTC+0300
723,83
616,19
6,8%
1,95%
7,4%
6,93%
35,04%
54,78%
FTSE GLOB BANKS
США
3 853,78
3 850,96
2,82
0,07%
00:20:13
03/01/2011 12:20:13 AM UTC+0300
01.03.2011
03/01/2011 12:20:13 AM UTC+0300




Interactive Week Internet
США
423,39
422,29
1,1
0,26%
04:24:50
11/01/2013 04:24:50 AM UTC+0400
01.11.2013
11/01/2013 04:24:50 AM UTC+0400
436,51
298,14
3,7%


NASDAQ 100
США
5 364,00
5 355,14
8,85
0,17%
00:16:03
03/25/2017 12:16:03 AM UTC+0300
25.03.2017
03/25/2017 12:16:03 AM UTC+0300
5 439,58
4 179,74
8,02%
11,35%
9,22%
21,76%
48,28%
93,09%
NASDAQ Bank
США
3 631,11
3 623,67
7,45
0,21%
00:16:03
03/25/2017 12:16:03 AM UTC+0300
25.03.2017
03/25/2017 12:16:03 AM UTC+0300
4 000,17
2 549,90
-6,96%
23,15%
-5,75%
36,66%
34,84%
95,01%
NASDAQ Comp.
США
5 828,74
5 817,69
11,04
0,19%
00:16:03
03/25/2017 12:16:03 AM UTC+0300
25.03.2017
03/25/2017 12:16:03 AM UTC+0300
5 928,06
4 574,25
6,22%
10,87%
7,36%
22,11%
37,91%
86,66%
NASDAQ Computer
США
3 257,35
3 253,00
4,36
0,13%
00:16:03
03/25/2017 12:16:03 AM UTC+0300
25.03.2017
03/25/2017 12:16:03 AM UTC+0300
3 313,63
2 387,10
8,95%
14,22%
10,4%
26,49%
55,86%
89,3%
NASDAQ Financial 100
США
3 933,96
3 935,23
-1,27
-0,03%
00:16:09
03/25/2017 12:16:09 AM UTC+0300
25.03.2017
03/25/2017 12:16:09 AM UTC+0300
4 213,56
3 034,58
-2,81%
14,8%
-1,97%
26,43%
26,09%
74,72%
NASDAQ Fut.
США
5 836,50
5 822,00
0
0%
21:02:09
03/26/2017 09:02:09 PM UTC+0300
26.03.2017
03/26/2017 09:02:09 PM UTC+0300
5 908,02
4 605,00
6,21%
10,8%
7,59%
22,18%
63,4%
110,1%
NASDAQ Fut.
США
5 836,50
5 822,00
0
0%
21:02:09
03/26/2017 09:02:09 PM UTC+0300
26.03.2017
03/26/2017 09:02:09 PM UTC+0300
5 908,02
4 605,00
6,21%
10,8%
7,59%
22,18%
63,4%
110,1%
NASDAQ Insurance
США
8 235,23
8 250,07
-14,84
-0,18%
00:16:03
03/25/2017 12:16:03 AM UTC+0300
25.03.2017
03/25/2017 12:16:03 AM UTC+0300
8 589,21
7 046,46
-2,32%
5,33%
-1,63%
14,71%
32,62%
84,92%
NASDAQ Other Finance
США
6 645,65
6 648,20
-2,55
-0,04%
00:16:03
03/25/2017 12:16:03 AM UTC+0300
25.03.2017
03/25/2017 12:16:03 AM UTC+0300
6 869,35
5 353,72
1,9%
11,86%
1,88%
22,42%
17,64%
62,36%
NASDAQ Telecommunications
США
313,52
311,53
1,99
0,64%
00:16:03
03/25/2017 12:16:03 AM UTC+0300
25.03.2017
03/25/2017 12:16:03 AM UTC+0300
316,57
244,14
6,97%
10,24%
7,55%
23,67%
27,28%
42,22%
NASDAQ Transportation
США
4 212,89
4 204,52
8,37
0,2%
00:16:03
03/25/2017 12:16:03 AM UTC+0300
25.03.2017
03/25/2017 12:16:03 AM UTC+0300
4 532,36
2 934,37
1,45%
25,11%
3,99%
21,54%
37,72%
72,72%
NYSE Arca Airline
США
109,62
108,55
1,08
0,99%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
115,55
75,58
-2,85%
21,91%
-0,99%
23,28%
41,5%
190%
NYSE Arca Biotechnology
США
3 509,13
3 488,47
20,65
0,59%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
3 658,62
2 766,57
10,98%
1,3%
12,61%
24,07%
36,03%
158,79%
NYSE Arca China Index
США
284,26
284,15
0,1
0,04%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
289,89
221,73
15,08%
4,67%
14,04%
18,77%
11,95%
14,39%
NYSE Arca Computer Hardware
США
728,94
724,03
4,91
0,68%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
735,63
484,92
9,48%
17,14%
10,66%
29,96%
27,68%
82,05%
NYSE Arca Defense
США
3 848,73
3 891,66
-42,93
-1,1%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
4 004,45
2 788,22
2,08%
13,45%
2,72%
37,29%
49,02%
129,1%
NYSE Arca Electric & Gas Infrastructure
США
189,35
189,91
-0,56
-0,29%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
206,46
154,29
-4,94%
3,35%
-4,45%
18,29%
-14,41%
2,39%
NYSE Arca Major Market
США
2 107,67
2 113,39
-5,72
-0,27%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
2 158,60
1 785,75
3,64%
12,19%
4,11%
16,01%
16,76%
45,96%
NYSE Arca Mexico
США
218,33
213,79
4,54
2,12%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
234,14
180,24
16,05%
6,29%
15,94%
-4,33%
-15,22%
-12,2%
NYSE Arca Networking
США
458,04
458,00
0,04
0,01%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
468,64
338,79
1,44%
13,53%
2,06%
28,47%
37,33%
76,86%
NYSE Arca Oil
США
1 157,22
1 164,03
-6,81
-0,59%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
1 304,37
1 033,36
-9,95%
5,87%
-10%
8,41%
-22,45%
-9,61%
NYSE Arca Pharmaceutical
США
509,79
510,23
-0,43
-0,08%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
556,69
458,39
5,99%
-2,04%
4,57%
3,98%
2,92%
48,81%
NYSE Arca Securities Broker/Dealer
США
211,67
212,21
-0,54
-0,25%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
227,87
142,23
0,76%
23,85%
1,95%
33,74%
34,97%
96,12%
NYSE Arca Semiconductor
США
181,56
180,29
1,26
0,7%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
183,94
112,23
11,13%
26,2%
13,79%
51,84%
88,16%
120,85%
NYSE Arca Steel
США
1 110,97
1 127,00
-16,03
-1,42%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
1 266,11
662,49
1,86%
32,45%
2,1%
61,63%
-12,33%
-25,31%
NYSE Arca Tech 100
США
2 353,86
2 351,64
2,22
0,09%
02:15:12
03/25/2017 02:15:12 AM UTC+0300
25.03.2017
03/25/2017 02:15:12 AM UTC+0300
2 376,21
1 846,34
7,69%
10,64%
8,28%
26,28%
31,16%
79,93%
NYSE Arca Telecommunications Index
США
26,63
26,58
0,06
0,22%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
28,88
22,72
-6,92%
-2,38%
-5,6%
15,48%
-11,17%
7,47%
NYSE Composite
США
11 418,89
11 430,89
-12,01
-0,11%
02:15:12
03/25/2017 02:15:12 AM UTC+0300
25.03.2017
03/25/2017 02:15:12 AM UTC+0300
11 687,07
9 918,72
2,44%
7,07%
2,37%
12,99%
10,08%
38,59%
NYSE International 100
США
5 138,61
5 136,73
1,88
0,04%
02:15:12
03/25/2017 02:15:12 AM UTC+0300
25.03.2017
03/25/2017 02:15:12 AM UTC+0300
5 220,24
4 339,37
5,69%
5,76%
4,65%
12,21%
-8,41%
3,06%
NYSE MKT Composite
США
2 480,49
2 465,68
14,81
0,6%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
2 504,53
2 140,27
7,39%
3,08%
6,68%
12,96%
-1,57%
1,96%
NYSE TMT
США
8 192,52
8 190,07
2,45
0,03%
02:15:12
03/25/2017 02:15:12 AM UTC+0300
25.03.2017
03/25/2017 02:15:12 AM UTC+0300
8 294,01
7 250,91
4,53%
5,76%
4,09%
9,29%
15,19%
35,23%
NYSE US 100
США
9 264,10
9 283,20
-19,09
-0,21%
02:15:12
03/25/2017 02:15:12 AM UTC+0300
25.03.2017
03/25/2017 02:15:12 AM UTC+0300
9 538,26
8 154,87
1,94%
8,68%
2,03%
12,43%
17,74%
51,73%
NYSE World Leaders
США
7 588,37
7 597,92
-9,55
-0,13%
02:15:12
03/25/2017 02:15:12 AM UTC+0300
25.03.2017
03/25/2017 02:15:12 AM UTC+0300
7 739,12
6 598,22
3,11%
7,8%
2,86%
12,37%
8,03%
33,1%
NYSE_Arca_Tobacco
США
1 876,72
1 888,82
-12,1
-0,64%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
1 978,78
1 576,47
1,65%
6,33%
1%
17,78%
40,94%
45,6%
Nasdaq Biotech
США
3 036,19
3 019,41
16,78
0,56%
00:16:03
03/25/2017 12:16:03 AM UTC+0300
25.03.2017
03/25/2017 12:16:03 AM UTC+0300
3 176,21
2 514,69
6,95%
-1,37%
7,35%
13,65%
21,47%
135,71%
Nasdaq Industrial
США
4 768,98
4 764,03
4,96
0,1%
00:16:03
03/25/2017 12:16:03 AM UTC+0300
25.03.2017
03/25/2017 12:16:03 AM UTC+0300
4 829,99
3 954,87
5,34%
9,77%
6,59%
19,58%
30,04%
88,16%
Philadelphia Semi.
США
1 004,35
996,85
7,5
0,75%
00:16:09
03/25/2017 12:16:09 AM UTC+0300
25.03.2017
03/25/2017 12:16:09 AM UTC+0300
1 017,14
625,80
6,94%
26,07%
10,69%
50,77%
73,21%
127,29%
Russell 1000
США
1 105,90
1 086,13
19,76
1,82%
23:30:11
10/05/2015 11:30:11 PM UTC+0300
05.10.2015
10/05/2015 11:30:11 PM UTC+0300
1 189,55
1 034,48
-4,29%
-5,01%
-3,33%
1,27%
37,88%
72,95%
Russell 2000
США
1 141,64
1 114,12
27,52
2,47%
23:30:11
10/05/2015 11:30:11 PM UTC+0300
05.10.2015
10/05/2015 11:30:11 PM UTC+0300
1 296,00
1 040,47
-8,45%
-9,43%
-4,77%
4,29%
36,17%
66,58%
Russell 3000
США
1 180,99
1 159,30
21,68
1,87%
23:30:11
10/05/2015 11:30:11 PM UTC+0300
05.10.2015
10/05/2015 11:30:11 PM UTC+0300
1 273,39
1 105,27
-4,63%
-5,38%
-3,46%
1,48%
37,72%
72,41%
S&P 100
США
1 039,08
1 040,47
-1,39
-0,13%
23:44:45
03/24/2017 11:44:45 PM UTC+0300
24.03.2017
03/24/2017 11:44:45 PM UTC+0300
1 063,33
883,20
3,5%
9,52%
3,85%
14,93%
26,51%
61,25%
S&P 1500
США
543,40
543,86
-0,46
-0,08%
02:15:04
03/25/2017 02:15:04 AM UTC+0300
25.03.2017
03/25/2017 02:15:04 AM UTC+0300
557,55
460,36
2,92%
8,65%
3,44%
15,65%
26,58%
66,54%
S&P 400 MidCap
США
1 694,41
1 696,42
-2,01
-0,12%
23:44:45
03/24/2017 11:44:45 PM UTC+0300
24.03.2017
03/24/2017 11:44:45 PM UTC+0300
1 761,08
1 409,49
0,84%
9,85%
1,47%
19,84%
23,74%
68,56%
S&P 500
США
2 343,98
2 345,96
-1,98
-0,08%
23:44:45
03/24/2017 11:44:45 PM UTC+0300
24.03.2017
03/24/2017 11:44:45 PM UTC+0300
2 400,98
1 991,68
3,31%
9,22%
3,82%
15,13%
26,19%
65,48%
S&P 600 SmallCap
США
825,58
825,78
-0,2
-0,02%
23:44:45
03/24/2017 11:44:45 PM UTC+0300
24.03.2017
03/24/2017 11:44:45 PM UTC+0300
863,54
662,65
-2,85%
10,07%
-2,11%
23,91%
22,89%
75,17%
The Global Dow
США
2 687,77
2 684,08
3,69
0,14%
02:59:19
03/28/2017 02:59:19 AM UTC+0300
28.03.2017
03/28/2017 02:59:19 AM UTC+0300
2 720,47
2 191,49
6%
9,87%
6,4%
17,54%
8,79%
32,97%
U.S. Dollar Index
США
99,36
99,38
-0,02
-0,02%
03:25:20
03/27/2017 03:25:20 AM UTC+0300
27.03.2017
03/27/2017 03:25:20 AM UTC+0300
103,25
92,59
-3,57%
4,07%
-3,73%
3,16%
24%
25,52%
VIX
США
12,96
13,12
-0,16
-1,22%
23:14:56
03/24/2017 11:14:56 PM UTC+0300
24.03.2017
03/24/2017 11:14:56 PM UTC+0300
26,72
9,97
8,09%
-10,62%
0,86%
-12,08%
-14,12%
-9,12%
Wilshire 5000
США
24 377,29
24 383,09
-5,8
-0,02%
02:15:10
03/25/2017 02:15:10 AM UTC+0300
25.03.2017
03/25/2017 02:15:10 AM UTC+0300
25 008,97
20 583,79
2,71%
8,38%
3,23%
16,49%
23,58%
64%