ММВБ 1 860 -0,4%  Nasdaq 6 262 -0,1%  Nikkei 20 153 0,1%  USD/RUB 58,9748 -0,8% 
РТС 993 0,4%  S&P500 2 442 0,2%  Нефть 45,8 0,3%  EUR/RUB 66,0076 -0,8% 
Dow 21 442 0,2%  FTSE100 7 447 0,3%  Золото 1 246 -0,9%  EUR/USD 1,1192 0,0% 
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
3 686,80
3 686,80
0
0%
02:15:16
06/24/2017 02:15:16 AM UTC+0300
24.06.2017
06/24/2017 02:15:16 AM UTC+0300
3 686,80
3 076,17
3,65%
15,15%
15,15%
19,83%
34,76%
156,83%
Dow Jones
США
21 436,15
21 394,76
41,39
0,19%
20:11:03
06/26/2017 08:11:03 PM UTC+0300
26.06.2017
06/26/2017 08:11:03 PM UTC+0300
21 535,03
17 063,08
4,31%
7,48%
7,82%
25,06%
27,25%
71,01%
Dow Jones Composite Average
США
7 430,01
7 403,67
26,34
0,36%
20:11:01
06/26/2017 08:11:01 PM UTC+0300
26.06.2017
06/26/2017 08:11:01 PM UTC+0300
7 464,45
5 991,11
4,6%
6,54%
7,41%
23,17%
23,99%
72,87%
Dow Jones DJIA VIX
США
9,75
9,71
0,04
0,41%
20:10:26
06/26/2017 08:10:26 PM UTC+0300
26.06.2017
06/26/2017 08:10:26 PM UTC+0300
23,69
3,59
-19,55%
-20,8%
-25,46%
-55,58%
-12,56%
-44,76%
Dow Jones Transportation
США
9 427,56
9 388,67
38,89
0,41%
20:11:02
06/26/2017 08:11:02 PM UTC+0300
26.06.2017
06/26/2017 08:11:02 PM UTC+0300
9 639,33
7 029,41
5,51%
2,48%
4,47%
32,91%
15,68%
88,43%
Dow Jones US Banks
США
403,21
400,07
3,14
0,78%
20:10:37
06/26/2017 08:10:37 PM UTC+0300
26.06.2017
06/26/2017 08:10:37 PM UTC+0300
439,72
269,06
0,55%
-1,56%
-0,99%
48,9%
30,59%
112,62%
Dow Jones Utility Average
США
731,17
725,27
5,9
0,81%
20:11:01
06/26/2017 08:11:01 PM UTC+0300
26.06.2017
06/26/2017 08:11:01 PM UTC+0300
738,82
616,19
4,09%
10,62%
11,24%
4,91%
28,28%
54,99%
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
5 791,87
5 803,11
-11,23
-0,19%
20:11:03
06/26/2017 08:11:03 PM UTC+0300
26.06.2017
06/26/2017 08:11:03 PM UTC+0300
5 897,69
4 179,74
7,77%
16,63%
17,93%
37,87%
51,35%
127,15%
NASDAQ 100 VIX
США
14,94
14,47
0,47
3,25%
20:10:26
06/26/2017 08:10:26 PM UTC+0300
26.06.2017
06/26/2017 08:10:26 PM UTC+0300
27,10
9,75
16,9%
4,92%
-6,97%
-38,75%
22,46%
-28,41%
NASDAQ Bank
США
3 649,06
3 631,09
17,98
0,5%
20:11:02
06/26/2017 08:11:02 PM UTC+0300
26.06.2017
06/26/2017 08:11:02 PM UTC+0300
4 000,17
2 549,90
0,76%
-6,5%
-5,29%
42,64%
40,56%
111,41%
NASDAQ Comp.
США
6 260,00
6 265,25
-5,25
-0,08%
20:11:03
06/26/2017 08:11:03 PM UTC+0300
26.06.2017
06/26/2017 08:11:03 PM UTC+0300
6 341,70
4 574,25
7,18%
14,08%
15,3%
36,25%
42,95%
119,34%
NASDAQ Computer
США
3 544,91
3 563,71
-18,8
-0,53%
20:11:02
06/26/2017 08:11:02 PM UTC+0300
26.06.2017
06/26/2017 08:11:02 PM UTC+0300
3 670,85
2 387,10
8,6%
18,57%
20,15%
47,72%
59,19%
131,49%
NASDAQ Financial 100
США
4 104,24
4 084,69
19,55
0,48%
20:11:02
06/26/2017 08:11:02 PM UTC+0300
26.06.2017
06/26/2017 08:11:02 PM UTC+0300
4 213,56
3 034,58
4,85%
1,4%
2,28%
34,82%
35,25%
98,48%
NASDAQ Fut.
США
6 270,50
6 242,50
0
0%
21:02:39
06/25/2017 09:02:39 PM UTC+0300
25.06.2017
06/25/2017 09:02:39 PM UTC+0300
6 316,00
4 605,00
7,26%
14,1%
15,59%
36,17%
64,43%
148,14%
NASDAQ Fut.
США
6 270,50
6 242,50
0
0%
21:02:39
06/25/2017 09:02:39 PM UTC+0300
25.06.2017
06/25/2017 09:02:39 PM UTC+0300
6 316,00
4 605,00
7,26%
14,1%
15,59%
36,17%
64,43%
148,14%
NASDAQ Insurance
США
8 422,38
8 393,53
28,84
0,34%
20:11:02
06/26/2017 08:11:02 PM UTC+0300
26.06.2017
06/26/2017 08:11:02 PM UTC+0300
8 595,77
7 085,85
2,12%
-0,1%
0,6%
18,72%
34,1%
91,34%
NASDAQ Other Finance
США
7 198,41
7 164,42
33,99
0,47%
20:11:02
06/26/2017 08:11:02 PM UTC+0300
26.06.2017
06/26/2017 08:11:02 PM UTC+0300
7 223,73
5 366,19
8,78%
10,38%
10,36%
33,85%
30,25%
90,87%
NASDAQ Telecommunications
США
306,63
305,91
0,72
0,24%
20:11:02
06/26/2017 08:11:02 PM UTC+0300
26.06.2017
06/26/2017 08:11:02 PM UTC+0300
316,82
246,41
-2,02%
4,62%
5,19%
23,68%
18,72%
69,32%
NASDAQ Transportation
США
4 560,06
4 543,21
16,86
0,37%
20:11:02
06/26/2017 08:11:02 PM UTC+0300
26.06.2017
06/26/2017 08:11:02 PM UTC+0300
4 662,29
2 934,37
8,31%
9,81%
12,55%
54,13%
33,43%
112,94%
NYSE Arca Airline
США
115,39
115,15
0,24
0,2%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
118,34
75,58
5,15%
2,26%
4,22%
50,62%
35,96%
198,24%
NYSE Arca Biotechnology
США
4 016,86
3 989,16
27,7
0,69%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
4 030,82
2 807,82
13,27%
27,04%
28,9%
42,51%
45,78%
176,34%
NYSE Arca China Index
США
309,09
307,42
1,66
0,54%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
320,09
221,73
8,74%
25,13%
24%
38,54%
12,67%
43,08%
NYSE Arca Computer Hardware
США
762,91
755,73
7,18
0,95%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
773,11
490,44
4,67%
14,58%
15,82%
54,99%
30,3%
127,57%
NYSE Arca Defense
США
4 001,59
3 994,60
6,99
0,18%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
4 152,77
2 905,41
4,21%
6,13%
6,8%
37,43%
51,17%
168,15%
NYSE Arca Electric & Gas Infrastructure
США
177,69
177,25
0,44
0,25%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
206,46
167,98
-5,79%
-10,8%
-10,33%
5,18%
-27,74%
13,37%
NYSE Arca Major Market
США
2 188,79
2 183,33
5,47
0,25%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
2 196,80
1 785,75
3,91%
7,63%
8,11%
21,99%
16,58%
59,05%
NYSE Arca Mexico
США
235,91
234,40
1,5
0,64%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
236,53
180,24
8,03%
25,39%
25,27%
18,97%
-10,46%
-5,07%
NYSE Arca Networking
США
461,36
456,39
4,97
1,09%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
468,64
340,25
1,04%
2,18%
2,8%
35,28%
38,83%
126,36%
NYSE Arca Oil
США
1 102,46
1 095,62
6,85
0,62%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
1 304,37
1 067,54
-4,42%
-14,21%
-14,26%
2,46%
-34,69%
-0,23%
NYSE Arca Pharmaceutical
США
548,92
549,20
-0,28
-0,05%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
556,69
458,39
6,92%
14,12%
12,6%
9,58%
4,66%
61,99%
NYSE Arca Securities Broker/Dealer
США
219,80
220,42
-0,63
-0,29%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
227,87
142,23
4,56%
4,63%
5,86%
54,14%
38,33%
163,42%
NYSE Arca Semiconductor
США
198,83
201,56
-2,73
-1,35%
02:15:07
06/16/2017 02:15:07 AM UTC+0300
16.06.2017
06/16/2017 02:15:07 AM UTC+0300
215,64
118,66
10,28%
25,7%
24,61%
58,95%
89,6%
177,85%
NYSE Arca Steel
США
1 001,86
986,04
15,82
1,6%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
1 266,11
691,48
-9,47%
-8,15%
-7,93%
43,7%
-23,46%
-12,9%
NYSE Arca Tech 100
США
2 529,41
2 514,81
14,6
0,58%
02:15:11
06/24/2017 02:15:11 AM UTC+0300
24.06.2017
06/24/2017 02:15:11 AM UTC+0300
2 521,27
1 846,34
7,37%
15,72%
16,36%
37%
36,48%
115,6%
NYSE Arca Telecommunications Index
США
25,92
25,83
0,09
0,36%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
28,88
23,41
-2,23%
-9,4%
-8,12%
9,88%
-13,77%
22,5%
NYSE Composite
США
11 733,20
11 712,52
20,68
0,18%
02:15:11
06/24/2017 02:15:11 AM UTC+0300
24.06.2017
06/24/2017 02:15:11 AM UTC+0300
11 836,96
9 918,72
2,79%
5,26%
5,19%
17,64%
7,16%
55,88%
NYSE International 100
США
5 343,43
5 335,98
7,45
0,14%
02:15:11
06/24/2017 02:15:11 AM UTC+0300
24.06.2017
06/24/2017 02:15:11 AM UTC+0300
5 377,97
4 339,37
3,56%
9,91%
8,82%
21,88%
-9,93%
22,32%
NYSE MKT Composite
США
2 589,51
2 573,53
15,99
0,62%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
2 648,24
2 140,27
4,1%
12,11%
11,37%
14,95%
-6,61%
14,45%
NYSE TMT
США
8 238,45
8 213,26
25,19
0,31%
02:15:11
06/24/2017 02:15:11 AM UTC+0300
24.06.2017
06/24/2017 02:15:11 AM UTC+0300
8 298,16
7 250,91
0,57%
5,11%
4,67%
13,06%
10,96%
46,08%
NYSE US 100
США
9 458,59
9 460,30
-1,71
-0,02%
02:15:11
06/24/2017 02:15:11 AM UTC+0300
24.06.2017
06/24/2017 02:15:11 AM UTC+0300
9 553,91
8 154,87
2,33%
4,08%
4,17%
15,43%
14,74%
64,3%
NYSE World Leaders
США
7 795,00
7 792,30
2,7
0,03%
02:15:11
06/24/2017 02:15:11 AM UTC+0300
24.06.2017
06/24/2017 02:15:11 AM UTC+0300
7 862,10
6 598,22
2,73%
5,91%
5,66%
17,39%
5,56%
49,15%
NYSE_Arca_Tobacco
США
1 949,13
1 947,62
1,5
0,08%
02:15:07
06/24/2017 02:15:07 AM UTC+0300
24.06.2017
06/24/2017 02:15:07 AM UTC+0300
1 980,61
1 668,68
4,11%
5,58%
4,9%
14,56%
42,67%
50,14%
Nasdaq Biotech
США
3 356,19
3 354,13
2,06
0,06%
20:10:19
06/26/2017 08:10:19 PM UTC+0300
26.06.2017
06/26/2017 08:10:19 PM UTC+0300
3 382,00
2 514,69
9,36%
18,22%
18,67%
32,95%
25,14%
152,13%
Nasdaq Industrial
США
5 080,83
5 068,69
12,13
0,24%
20:10:19
06/26/2017 08:10:19 PM UTC+0300
26.06.2017
06/26/2017 08:10:19 PM UTC+0300
5 199,41
3 962,89
6,4%
12,23%
13,57%
27,27%
37,21%
115,21%
Philadelphia Semi.
США
1 077,37
1 088,48
-11,11
-1,02%
20:11:04
06/26/2017 08:11:04 PM UTC+0300
26.06.2017
06/26/2017 08:11:04 PM UTC+0300
1 149,86
644,42
7,1%
14,71%
18,74%
66,18%
71,48%
193,67%
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
1 077,02
1 075,43
1,59
0,15%
20:16:03
06/26/2017 08:16:03 PM UTC+0300
26.06.2017
06/26/2017 08:16:03 PM UTC+0300
1 081,31
883,20
3,75%
7,28%
7,64%
21,37%
24,53%
78%
S&P 100 VIX
США
8,18
9,78
-1,6
-16,36%
20:09:55
06/26/2017 08:09:55 PM UTC+0300
26.06.2017
06/26/2017 08:09:55 PM UTC+0300
25,21
8,09
-28,31%
-26,96%
-30,56%
-62,84%
-16,1%
-57,9%
S&P 1500
США
564,73
563,61
1,12
0,2%
02:15:18
06/24/2017 02:15:18 AM UTC+0300
24.06.2017
06/24/2017 02:15:18 AM UTC+0300
568,50
460,36
4,03%
6,96%
7,5%
22,14%
24,49%
85,88%
S&P 400 MidCap
США
1 743,95
1 736,42
7,53
0,43%
23:38:29
06/23/2017 11:38:29 PM UTC+0300
23.06.2017
06/23/2017 11:38:29 PM UTC+0300
1 771,05
1 409,49
2,8%
4,21%
4,43%
14,92%
22,45%
93,9%
S&P 500
США
2 441,77
2 438,30
3,47
0,14%
20:16:02
06/26/2017 08:16:02 PM UTC+0300
26.06.2017
06/26/2017 08:16:02 PM UTC+0300
2 453,82
1 991,68
4,28%
7,62%
8,15%
22,06%
24,76%
84,98%
S&P 600 SmallCap
США
853,17
845,42
7,75
0,92%
23:38:29
06/23/2017 11:38:29 PM UTC+0300
23.06.2017
06/23/2017 11:38:29 PM UTC+0300
869,67
668,37
3,32%
0,96%
1,16%
18,63%
25,83%
100,94%
The Global Dow
США
2 775,88
2 769,26
6,62
0,24%
20:10:14
06/26/2017 08:10:14 PM UTC+0300
26.06.2017
06/26/2017 08:10:14 PM UTC+0300
2 793,87
2 191,49
3,57%
9,49%
9,89%
26,3%
6,76%
57,43%
U.S. Dollar Index
США
97,36
97,24
0,12
0,12%
20:15:31
06/26/2017 08:15:31 PM UTC+0300
26.06.2017
06/26/2017 08:15:31 PM UTC+0300
103,25
94,15
-2,03%
-5,51%
-5,67%
1,51%
21,38%
18,17%
VIX
США
9,85
10,02
-0,17
-1,7%
20:10:06
06/26/2017 08:10:06 PM UTC+0300
26.06.2017
06/26/2017 08:10:06 PM UTC+0300
26,72
9,37
-21,2%
-17,85%
-23,35%
-58,7%
-15,31%
-50,05%
Wilshire 5000
США
25 349,12
25 280,48
68,64
0,27%
02:15:06
06/24/2017 02:15:06 AM UTC+0300
24.06.2017
06/24/2017 02:15:06 AM UTC+0300
25 460,55
20 583,79
4,09%
6,81%
7,34%
22,63%
21,93%
83,57%