ММВБ 2 233 0,1%  Nasdaq 7 146 -1,3%  Биткойн 8 787 -1,0%  USD/RUB 61,3868 0,0% 
РТС 1 146 -0,7%  S&P500 2 670 -0,9%  Нефть 73,7 0,2%  EUR/RUB 75,5825 0,4% 
Dow 24 463 -0,8%  FTSE100 7 368 0,5%  Золото 1 335 -0,8%  EUR/USD 1,2313 -0,3% 
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
10-year Treasury VIX
США
3,76
3,72
0,04
1,08%
23:14:03
04/20/2018 11:14:03 PM UTC+0300
20.04.2018
04/20/2018 11:14:03 PM UTC+0300
6,28
3,21
-9,18%
-14,35%
0,8%
-34,72%
-27,55%
AMEX Biotechnology Index Final Settlement Value
США
4 810,93
4 810,93
0
0%
02:15:06
04/20/2018 02:15:06 AM UTC+0300
20.04.2018
04/20/2018 02:15:06 AM UTC+0300
4 810,93
3 519,44
7,25%
13,25%
16,19%
35,26%
17,69%
158,16%
Crude Oil VIX
США
28,99
29,36
-0,37
-1,26%
23:14:12
04/20/2018 11:14:12 PM UTC+0300
20.04.2018
04/20/2018 11:14:12 PM UTC+0300
34,67
17,86
31,59%
18,28%
27,54%
3,68%
-31,07%
15,64%
Dow Jones
США
24 462,94
24 664,89
-201,95
-0,82%
23:40:52
04/20/2018 11:40:52 PM UTC+0300
20.04.2018
04/20/2018 11:40:52 PM UTC+0300
26 616,71
20 406,68
-6,68%
4,86%
-1,45%
18,87%
35,64%
67,93%
Dow Jones Composite Average
США
8 199,37
8 268,69
-69,32
-0,84%
23:40:52
04/20/2018 11:40:52 PM UTC+0300
20.04.2018
04/20/2018 11:40:52 PM UTC+0300
8 754,03
7 051,79
-5,73%
3,2%
-1,93%
14,71%
28,17%
63,36%
Dow Jones DJIA VIX
США
18,55
17,77
0,78
4,39%
23:14:12
04/20/2018 11:14:12 PM UTC+0300
20.04.2018
04/20/2018 11:14:12 PM UTC+0300
40,21
3,93
47,46%
58,68%
67,87%
42,25%
37,92%
40,96%
Dow Jones Transportation
США
10 578,90
10 671,81
-92,91
-0,87%
23:40:52
04/20/2018 11:40:52 PM UTC+0300
20.04.2018
04/20/2018 11:40:52 PM UTC+0300
11 423,92
8 744,36
-6,86%
6,08%
-2,14%
15,92%
20,3%
74,82%
Dow Jones US Banks
США
469,88
468,08
1,8
0,38%
23:54:47
04/20/2018 11:54:47 PM UTC+0300
20.04.2018
04/20/2018 11:54:47 PM UTC+0300
517,84
385,67
-7,55%
5,03%
-1,43%
18,09%
45,43%
94,82%
Dow Jones Utility Average
США
691,14
697,10
-5,96
-0,85%
23:40:52
04/20/2018 11:40:52 PM UTC+0300
20.04.2018
04/20/2018 11:40:52 PM UTC+0300
778,80
647,81
0,92%
-7,75%
-3,43%
-1,43%
16,84%
30,93%
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




FX Euro VIX
США
6,70
6,59
0,11
1,67%
23:14:03
04/20/2018 11:14:03 PM UTC+0300
20.04.2018
04/20/2018 11:14:03 PM UTC+0300
12,73
5,48
-16,15%
-8,97%
7,72%
-47,41%
-49,17%
Gold ETF VIX
США
12,14
12,88
-0,74
-5,75%
23:14:12
04/20/2018 11:14:12 PM UTC+0300
20.04.2018
04/20/2018 11:14:12 PM UTC+0300
15,31
9,43
4,12%
5,66%
1,51%
-16,51%
-21,12%
-47,85%
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
6 667,75
6 774,89
-107,14
-1,58%
00:16:02
04/21/2018 12:16:02 AM UTC+0300
21.04.2018
04/21/2018 12:16:02 AM UTC+0300
7 186,09
5 413,32
-3,45%
9,15%
2,4%
22,49%
50,94%
137,28%
NASDAQ 100 VIX
США
21,64
20,16
1,48
7,34%
23:14:12
04/20/2018 11:14:12 PM UTC+0300
20.04.2018
04/20/2018 11:14:12 PM UTC+0300
38,18
11,03
32,84%
51,12%
44,94%
49,65%
45,63%
34,16%
NASDAQ Bank
США
4 111,86
4 096,50
15,36
0,38%
00:16:02
04/21/2018 12:16:02 AM UTC+0300
21.04.2018
04/21/2018 12:16:02 AM UTC+0300
4 310,82
3 440,80
-2,97%
3,47%
2,97%
11,48%
52,63%
105,44%
NASDAQ Comp.
США
7 146,13
7 238,06
-91,93
-1,27%
00:16:02
04/21/2018 12:16:02 AM UTC+0300
21.04.2018
04/21/2018 12:16:02 AM UTC+0300
7 637,27
5 880,20
-3,54%
7,8%
1,99%
20,78%
43,08%
121%
NASDAQ Computer
США
4 204,50
4 276,94
-72,44
-1,69%
00:16:02
04/21/2018 12:16:02 AM UTC+0300
21.04.2018
04/21/2018 12:16:02 AM UTC+0300
4 564,54
3 280,13
-3,5%
8,09%
1,73%
27,32%
66,06%
172,74%
NASDAQ Financial 100
США
4 669,63
4 663,61
6,02
0,13%
00:16:04
04/21/2018 12:16:04 AM UTC+0300
21.04.2018
04/21/2018 12:16:04 AM UTC+0300
4 870,41
3 881,51
-1,87%
5,87%
3,75%
16,52%
45,97%
88,83%
NASDAQ Fut.
США
7 138,50
7 230,00
0
0%
23:01:47
04/20/2018 11:01:47 PM UTC+0300
20.04.2018
04/20/2018 11:01:47 PM UTC+0300
7 558,00
5 910,00
-3,54%
7,82%
1,98%
20,65%
61,98%
155,17%
NASDAQ Fut.
США
7 138,50
7 230,00
0
0%
23:01:47
04/20/2018 11:01:47 PM UTC+0300
20.04.2018
04/20/2018 11:01:47 PM UTC+0300
7 558,00
5 910,00
-3,54%
7,82%
1,98%
20,65%
61,98%
155,17%
NASDAQ Insurance
США
8 389,30
8 400,15
-10,85
-0,13%
00:16:02
04/21/2018 12:16:02 AM UTC+0300
21.04.2018
04/21/2018 12:16:02 AM UTC+0300
9 093,59
8 049,91
-5,97%
-7,55%
-1,24%
2,04%
22,81%
51,36%
NASDAQ Other Finance
США
8 127,62
8 130,47
-2,85
-0,04%
00:16:02
04/21/2018 12:16:02 AM UTC+0300
21.04.2018
04/21/2018 12:16:02 AM UTC+0300
8 399,24
6 629,75
-1,4%
6,9%
2,14%
19,89%
38,08%
72,04%
NASDAQ Telecommunications
США
364,63
366,79
-2,16
-0,59%
00:16:02
04/21/2018 12:16:02 AM UTC+0300
21.04.2018
04/21/2018 12:16:02 AM UTC+0300
379,99
292,16
1,43%
16,41%
6,33%
18,91%
31,34%
73,06%
NASDAQ Transportation
США
5 171,21
5 226,20
-54,99
-1,05%
00:16:02
04/21/2018 12:16:02 AM UTC+0300
21.04.2018
04/21/2018 12:16:02 AM UTC+0300
5 464,51
4 246,12
-5,04%
6,25%
0,39%
18,08%
35,65%
111,38%
NYSE Arca Airline
США
114,64
116,36
-1,72
-1,48%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
124,44
102,40
-6,22%
2,87%
-3,27%
0,98%
12,64%
109,58%
NYSE Arca Biotechnology
США
4 587,11
4 661,47
-74,36
-1,6%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
4 989,66
3 473,11
-4,13%
8,11%
6,13%
30,3%
12,95%
140%
NYSE Arca China Index
США
359,38
353,54
5,84
1,65%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
384,80
284,75
-2,02%
7,15%
2,49%
25,57%
16,91%
59,77%
NYSE Arca Computer Hardware
США
810,33
825,00
-14,67
-1,78%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
870,77
697,74
-4,31%
8%
4,08%
9,05%
23,66%
129,95%
NYSE Arca Defense
США
5 495,63
5 492,11
3,52
0,06%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
5 520,06
3 851,89
6,94%
12,04%
10,09%
41,07%
75,63%
206,87%
NYSE Arca Electric & Gas Infrastructure
США
197,41
197,86
-0,45
-0,23%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
209,14
173,86
-4,76%
4,81%
-1,7%
4,55%
-6,62%
5,15%
NYSE Arca Major Market
США
2 441,61
2 441,46
0,16
0,01%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
2 667,75
2 082,15
-7,23%
2,78%
-1,93%
16,27%
29,32%
55,49%
NYSE Arca Mexico
США
220,74
225,52
-4,78
-2,12%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
255,83
200,93
0,02%
-0,08%
3,01%
0,01%
-13,66%
-27,23%
NYSE Arca Networking
США
549,73
552,58
-2,86
-0,52%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
562,78
431,95
6,96%
17,43%
11%
22,82%
45,04%
154,73%
NYSE Arca Oil
США
1 470,57
1 461,56
9,01
0,62%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
1 478,51
1 075,53
1,99%
20,46%
8,4%
28,07%
3,21%
13,29%
NYSE Arca Pharmaceutical
США
527,10
532,37
-5,27
-0,99%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
593,69
498,15
-8,25%
-5,89%
-4,21%
5,17%
-9,5%
22,76%
NYSE Arca Securities Broker/Dealer
США
293,01
289,54
3,47
1,2%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
303,18
207,05
3,87%
18,96%
9,91%
38,29%
53,67%
169,68%
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
1 380,75
1 377,25
3,49
0,25%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
1 454,29
965,53
-2,58%
13,99%
3,02%
31,66%
53,7%
24,15%
NYSE Arca Tech 100
США
3 026,60
3 064,54
-37,94
-1,24%
02:15:12
04/20/2018 02:15:12 AM UTC+0300
20.04.2018
04/20/2018 02:15:12 AM UTC+0300
3 122,03
2 361,19
-1,02%
8,48%
5,98%
27,81%
45,88%
119,77%
NYSE Arca Telecommunications Index
США
25,10
25,75
-0,65
-2,51%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
28,80
23,20
-12,24%
3,42%
-9,52%
-1,06%
-7,31%
-2,03%
NYSE Bitcoin Index
США
8 219,86
8 002,99
216,87
2,71%
02:15:04
04/20/2018 02:15:04 AM UTC+0300
20.04.2018
04/20/2018 02:15:04 AM UTC+0300
18 723,82
1 242,81
-23,16%
37,74%
-40,67%
575,63%

NYSE Composite
США
12 671,48
12 732,85
-61,37
-0,48%
02:15:12
04/20/2018 02:15:12 AM UTC+0300
20.04.2018
04/20/2018 02:15:12 AM UTC+0300
13 637,02
11 366,96
-5,93%
1,94%
-1,79%
10,89%
13,99%
40,48%
NYSE International 100
США
5 722,86
5 767,35
-44,48
-0,77%
02:15:12
04/20/2018 02:15:12 AM UTC+0300
20.04.2018
04/20/2018 02:15:12 AM UTC+0300
6 222,14
5 069,75
-6,78%
0,34%
-2,45%
12,47%
2,26%
11,73%
NYSE MKT Composite
США
2 595,66
2 603,11
-7,45
-0,29%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
2 768,78
2 417,98
-4,43%
-0,86%
-3,44%
2,86%
2,7%
11,51%
NYSE TMT
США
8 495,47
8 572,89
-77,42
-0,9%
02:15:12
04/20/2018 02:15:12 AM UTC+0300
20.04.2018
04/20/2018 02:15:12 AM UTC+0300
9 034,78
8 004,05
-4,68%
1,06%
-1,36%
4,39%
9,07%
32,67%
NYSE US 100
США
10 132,08
10 165,87
-33,79
-0,33%
02:15:12
04/20/2018 02:15:12 AM UTC+0300
20.04.2018
04/20/2018 02:15:12 AM UTC+0300
11 090,51
9 127,19
-7,31%
1,02%
-2,65%
9,73%
18,07%
47,31%
NYSE World Leaders
США
8 344,68
8 385,41
-40,72
-0,49%
02:15:12
04/20/2018 02:15:12 AM UTC+0300
20.04.2018
04/20/2018 02:15:12 AM UTC+0300
9 117,37
7 507,63
-7,17%
0,73%
-2,67%
10,56%
12,45%
34,57%
NYSE_Arca_Tobacco
США
1 958,70
2 066,90
-108,2
-5,23%
02:15:10
04/20/2018 02:15:10 AM UTC+0300
20.04.2018
04/20/2018 02:15:10 AM UTC+0300
2 140,82
1 779,10
-1,88%
5,81%
-1,35%
2,62%
38,99%
53,94%
Nasdaq Biotech
США
3 300,34
3 328,32
-27,98
-0,84%
00:16:02
04/21/2018 12:16:02 AM UTC+0300
21.04.2018
04/21/2018 12:16:02 AM UTC+0300
3 749,48
2 959,76
-9,21%
-4,95%
-4,08%
8,63%
-11,92%
81,79%
Nasdaq Industrial
США
5 766,49
5 845,24
-78,75
-1,35%
00:16:02
04/21/2018 12:16:02 AM UTC+0300
21.04.2018
04/21/2018 12:16:02 AM UTC+0300
6 095,38
4 858,62
-2,92%
11,49%
3,25%
18,07%
42,94%
100,83%
Philadelphia Semi.
США
1 270,83
1 285,88
-15,05
-1,17%
00:16:04
04/21/2018 12:16:04 AM UTC+0300
21.04.2018
04/21/2018 12:16:04 AM UTC+0300
1 464,61
984,46
-8,07%
3,21%
-1,31%
27,4%
80,96%
201,59%
Russel 2000 VIX
США
17,33
17,35
-0,02
-0,12%
23:14:02
04/20/2018 11:14:02 PM UTC+0300
20.04.2018
04/20/2018 11:14:02 PM UTC+0300
36,29
11,41
9,68%
28,47%
24,05%
-3,83%
6,32%
-14,46%
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
1 170,45
1 181,89
-11,44
-0,97%
23:40:51
04/20/2018 11:40:51 PM UTC+0300
20.04.2018
04/20/2018 11:40:51 PM UTC+0300
1 273,99
1 034,36
-6,86%
3,1%
-1,94%
12,49%
27,34%
66,15%
S&P 100 VIX
США
16,72
15,26
1,46
9,57%
23:14:01
04/20/2018 11:14:01 PM UTC+0300
20.04.2018
04/20/2018 11:14:01 PM UTC+0300
43,67
6,32
66,37%
121,75%
104,9%
31,97%
31,24%
28,12%
S&P 1500
США
623,97
627,55
-3,58
-0,57%
02:15:06
04/20/2018 02:15:06 AM UTC+0300
20.04.2018
04/20/2018 02:15:06 AM UTC+0300
663,51
543,22
-4,74%
4,6%
-0,03%
14,11%
28,15%
72,74%
S&P 400 MidCap
США
1 900,50
1 913,62
-13,12
-0,69%
23:40:51
04/20/2018 11:40:51 PM UTC+0300
20.04.2018
04/20/2018 11:40:51 PM UTC+0300
2 001,48
1 683,72
-4,48%
3,61%
-0,88%
10,43%
24,31%
69,02%
S&P 500
США
2 670,14
2 693,13
-22,99
-0,85%
23:40:51
04/20/2018 11:40:51 PM UTC+0300
20.04.2018
04/20/2018 11:40:51 PM UTC+0300
2 872,87
2 340,91
-5,75%
3,69%
-0,95%
13,34%
27,13%
70,89%
S&P 500 3M VIX
США
17,71
17,12
0,59
3,45%
23:14:02
04/20/2018 11:14:02 PM UTC+0300
20.04.2018
04/20/2018 11:14:02 PM UTC+0300
28,13
11,85
36,34%
49,45%
40,44%
21,89%
13,67%
13,09%
S&P 600 SmallCap
США
961,76
967,81
-6,05
-0,63%
23:40:51
04/20/2018 11:40:51 PM UTC+0300
20.04.2018
04/20/2018 11:40:51 PM UTC+0300
982,18
813,86
-1,63%
5,25%
1,99%
14,22%
33,1%
88,03%
Silver ETF VIX
США
20,33
20,96
-0,63
-3,01%
22:59:02
04/20/2018 10:59:02 PM UTC+0300
20.04.2018
04/20/2018 10:59:02 PM UTC+0300
23,63
16,58
12,51%
9,77%
3,41%
-7,72%
-26,69%
-43,59%
The Global Dow
США
3 083,12
3 102,76
-19,64
-0,63%
00:46:16
04/21/2018 12:46:16 AM UTC+0300
21.04.2018
04/21/2018 12:46:16 AM UTC+0300
3 325,07
2 645,77
-5,92%
4,11%
-0,98%
15,89%
18,79%
46,16%
U.S. Dollar Index
США
90,26
89,90
0,36
0,4%
01:00:01
04/21/2018 01:00:01 AM UTC+0300
21.04.2018
04/21/2018 01:00:01 AM UTC+0300
99,65
88,62
-0,25%
-3,76%
-1,73%
-9,51%
-7,89%
9,21%
VIX
США
16,88
15,96
0,92
5,76%
23:14:57
04/20/2018 11:14:57 PM UTC+0300
20.04.2018
04/20/2018 11:14:57 PM UTC+0300
50,30
8,56
53,04%
69,31%
72,77%
19,29%
26,92%
17,3%
VIX of VIX
США
99,34
95,38
3,96
4,15%
23:14:02
04/20/2018 11:14:02 PM UTC+0300
20.04.2018
04/20/2018 11:14:02 PM UTC+0300
180,61
75,64
-0,34%
9,73%
2,03%
5,09%
21,92%
9,27%
Wilshire 5000
США
27 995,01
28 141,52
-146,51
-0,52%
02:15:06
04/20/2018 02:15:06 AM UTC+0300
20.04.2018
04/20/2018 02:15:06 AM UTC+0300
29 760,60
24 432,10
-4,76%
4,58%
0,01%
13,85%
25,79%
70,03%