ММВБ 2 938 0,0%  Nasdaq 8 527 -0,5%  Биткойн 8 068 -0,3%  USD/RUB 63,8272 0,0% 
РТС 1 450 0,1%  S&P500 3 108 -0,4%  Нефть 62,3 -0,2%  EUR/RUB 70,7109 0,0% 
Dow 27 821 -0,4%  FTSE100 7 215 -0,7%  Золото 1 473 0,1%  EUR/USD 1,1078 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
10-year Treasury VIX
США
4,49
4,28
0,21
4,91%
00:14:02
11/21/2019 12:14:02 AM UTC+0300
21.11.2019
11/21/2019 12:14:02 AM UTC+0300
6,40
3,42
-21,91%
7,42%
2,28%
4,66%
-33,38%
-11,96%
AMEX Biotechnology Index Final Settlement Value
США
4 610,38
4 299,67
310,71
7,23%
03:15:09
11/16/2019 03:15:09 AM UTC+0300
16.11.2019
11/16/2019 03:15:09 AM UTC+0300
5 099,76
4 106,84
-
2,65%
12,26%
1,87%
35,36%
51,68%
Crude Oil VIX
США
32,20
32,94
-0,74
-2,25%
00:14:12
11/21/2019 12:14:12 AM UTC+0300
21.11.2019
11/21/2019 12:14:12 AM UTC+0300
65,17
24,00
-0,43%
16,54%
-41,15%
-43,07%
-29,56%
-4,28%
Dow Jones
США
27 821,09
27 934,02
-112,93
-0,4%
01:03:50
11/21/2019 01:03:50 AM UTC+0300
21.11.2019
11/21/2019 01:03:50 AM UTC+0300
28 090,21
21 712,53
7,16%
8,34%
19,17%
13,71%
46,76%
57,01%
Dow Jones Composite Average
США
9 161,17
9 202,94
-41,77
-0,45%
01:03:50
11/21/2019 01:03:50 AM UTC+0300
21.11.2019
11/21/2019 01:03:50 AM UTC+0300
9 245,07
7 235,05
6,26%
6,71%
18,96%
11,97%
37,31%
43,27%
Dow Jones DJIA VIX
США
13,18
12,81
0,37
2,89%
00:14:12
11/21/2019 12:14:12 AM UTC+0300
21.11.2019
11/21/2019 12:14:12 AM UTC+0300
32,91
6,00
-26,37%
-20,46%
-42,84%
-40,39%
4,11%
0,46%
Dow Jones Transportation
США
10 695,04
10 847,63
-152,59
-1,41%
01:03:50
11/21/2019 01:03:50 AM UTC+0300
21.11.2019
11/21/2019 01:03:50 AM UTC+0300
11 226,54
8 636,79
6,89%
2,23%
16,22%
4,72%
20,2%
18,13%
Dow Jones US Banks
США
493,48
496,83
-3,35
-0,67%
01:45:18
11/21/2019 01:45:18 AM UTC+0300
21.11.2019
11/21/2019 01:45:18 AM UTC+0300
503,66
360,36
17,65%
12,07%
25,49%
12,27%
31,94%
53,15%
Dow Jones Utility Average
США
855,01
848,31
6,7
0,79%
01:03:50
11/21/2019 01:03:50 AM UTC+0300
21.11.2019
11/21/2019 01:03:50 AM UTC+0300
882,37
681,85
2,46%
8,07%
21,96%
17,5%
34,82%
43,99%
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

-
-
-
-
-
-
FX Euro VIX
США
4,77
4,70
0,07
1,49%
00:14:02
11/21/2019 12:14:02 AM UTC+0300
21.11.2019
11/21/2019 12:14:02 AM UTC+0300
7,86
3,99
-20,63%
-12,8%
-37,24%
-38,92%
-58,88%
-
Gold ETF VIX
США
11,55
11,50
0,05
0,43%
00:14:12
11/21/2019 12:14:12 AM UTC+0300
21.11.2019
11/21/2019 12:14:12 AM UTC+0300
18,72
8,88
-25,1%
26,09%
-12,37%
-8,55%
-27,18%
-46,28%
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
8 283,75
8 338,74
-54,98
-0,66%
01:16:01
11/21/2019 01:16:01 AM UTC+0300
21.11.2019
11/21/2019 01:16:01 AM UTC+0300
8 357,80
5 895,12
8,08%
12,3%
30,23%
26,92%
70,48%
95,28%
NASDAQ 100 VIX
США
15,62
15,25
0,37
2,43%
00:14:12
11/21/2019 12:14:12 AM UTC+0300
21.11.2019
11/21/2019 12:14:12 AM UTC+0300
38,70
14,55
-26,56%
-27,82%
-48,09%
-45,71%
5,97%
5,04%
NASDAQ Bank
США
3 801,76
3 822,17
-20,41
-0,53%
01:16:02
11/21/2019 01:16:02 AM UTC+0300
21.11.2019
11/21/2019 01:16:02 AM UTC+0300
3 902,74
3 103,48
10,2%
4,18%
14,21%
3,13%
6,76%
44,92%
NASDAQ Comp.
США
8 526,73
8 570,66
-43,93
-0,51%
01:16:01
11/21/2019 01:16:01 AM UTC+0300
21.11.2019
11/21/2019 01:16:01 AM UTC+0300
8 589,76
6 190,17
7,27%
10,7%
27,91%
23,42%
58,82%
81,35%
NASDAQ Computer
США
5 536,49
5 578,89
-42,4
-0,76%
01:16:02
11/21/2019 01:16:02 AM UTC+0300
21.11.2019
11/21/2019 01:16:02 AM UTC+0300
5 600,45
3 644,20
12,19%
20,14%
40,9%
37,96%
90,67%
124,7%
NASDAQ Financial 100
США
4 993,20
4 999,41
-6,22
-0,12%
01:16:04
11/21/2019 01:16:04 AM UTC+0300
21.11.2019
11/21/2019 01:16:04 AM UTC+0300
5 014,07
3 789,31
5,31%
7,06%
23,2%
13,85%
31,02%
61,83%
NASDAQ Fut.
США
8 519,00
8 568,00
0
0%
02:48:45
11/21/2019 02:48:45 AM UTC+0300
21.11.2019
11/21/2019 02:48:45 AM UTC+0300
8 568,00
6 191,00
6,3%
9,49%
27,94%
22,15%
58,58%
100,47%
NASDAQ Insurance
США
9 931,95
9 975,60
-43,65
-0,44%
01:16:02
11/21/2019 01:16:02 AM UTC+0300
21.11.2019
11/21/2019 01:16:02 AM UTC+0300
10 441,79
7 385,10
-1,38%
5,11%
26,88%
19,92%
22,93%
51,66%
NASDAQ Other Finance
США
9 213,88
9 204,68
9,2
0,1%
01:16:02
11/21/2019 01:16:02 AM UTC+0300
21.11.2019
11/21/2019 01:16:02 AM UTC+0300
9 294,88
6 804,13
2,79%
6,87%
27,25%
19,9%
48,31%
64,82%
NASDAQ Telecommunications
США
372,35
374,17
-1,82
-0,49%
01:16:02
11/21/2019 01:16:02 AM UTC+0300
21.11.2019
11/21/2019 01:16:02 AM UTC+0300
440,47
326,76
-3,01%
-12,26%
6,6%
2,83%
30,69%
37,58%
NASDAQ Transportation
США
5 200,21
5 284,14
-83,93
-1,59%
01:16:02
11/21/2019 01:16:02 AM UTC+0300
21.11.2019
11/21/2019 01:16:02 AM UTC+0300
5 472,43
4 348,20
9,45%
2,25%
12,79%
2,02%
31,2%
44,13%
NYSE Arca Airline
США
108,22
109,61
-1,4
-1,27%
03:15:13
11/21/2019 03:15:13 AM UTC+0300
21.11.2019
11/21/2019 03:15:13 AM UTC+0300
112,15
86,38
15,5%
8,28%
17,62%
7,36%
2,9%
16,91%
NYSE Arca Biotechnology
США
4 776,26
4 716,89
59,37
1,26%
03:15:13
11/21/2019 03:15:13 AM UTC+0300
21.11.2019
11/21/2019 03:15:13 AM UTC+0300
5 264,81
3 857,06
4,18%
5,62%
13,3%
5,86%
40,36%
42,87%
NYSE Arca China Index
США
291,65
293,67
-2,02
-0,69%
03:15:13
11/21/2019 03:15:13 AM UTC+0300
21.11.2019
11/21/2019 03:15:13 AM UTC+0300
343,40
265,79
1,58%
-2,26%
6,73%
-0,9%
15,04%
3,63%
NYSE Arca Computer Hardware
США
858,34
867,41
-9,07
-1,05%
03:15:04
11/21/2019 03:15:04 AM UTC+0300
21.11.2019
11/21/2019 03:15:04 AM UTC+0300
875,31
589,73
15,7%
9,79%
34,83%
23,63%
33,74%
26,92%
NYSE Arca Defense
США
6 910,45
6 914,20
-3,74
-0,05%
03:15:13
11/21/2019 03:15:13 AM UTC+0300
21.11.2019
11/21/2019 03:15:13 AM UTC+0300
6 966,83
4 686,90
7,08%
12,46%
37,94%
29,56%
86,49%
148,61%
NYSE Arca Electric & Gas Infrastructure
США
205,21
204,00
1,21
0,59%
02:15:10
09/29/2018 02:15:10 AM UTC+0300
29.09.2018
09/29/2018 02:15:10 AM UTC+0300
212,01
177,33
1,49%
13,19%
2,18%
8,85%
35,9%
-1,31%
NYSE Arca Major Market
США
2 752,40
2 756,33
-3,93
-0,14%
03:15:13
11/21/2019 03:15:13 AM UTC+0300
21.11.2019
11/21/2019 03:15:13 AM UTC+0300
2 780,65
2 202,69
3%
4,72%
16,1%
11,89%
41,31%
44,38%
NYSE Arca Mexico
США
193,43
194,14
-0,71
-0,37%
03:15:10
11/21/2019 03:15:10 AM UTC+0300
21.11.2019
11/21/2019 03:15:10 AM UTC+0300
200,21
156,47
17,34%
3,72%
12,81%
15,65%
0,62%
-29,41%
NYSE Arca Networking
США
579,54
583,34
-3,81
-0,65%
03:15:10
11/21/2019 03:15:10 AM UTC+0300
21.11.2019
11/21/2019 03:15:10 AM UTC+0300
636,24
452,37
4,6%
2,31%
18,68%
15,4%
34,08%
68,67%
NYSE Arca Oil
США
1 215,54
1 207,87
7,67
0,63%
03:15:13
11/21/2019 03:15:13 AM UTC+0300
21.11.2019
11/21/2019 03:15:13 AM UTC+0300
1 373,22
1 078,73
3,02%
-5,02%
2,92%
-7,31%
2,12%
-18,19%
NYSE Arca Pharmaceutical
США
612,23
615,45
-3,22
-0,52%
03:15:13
11/21/2019 03:15:13 AM UTC+0300
21.11.2019
11/21/2019 03:15:13 AM UTC+0300
616,64
535,29
4,83%
5,94%
8,79%
4,79%
28,17%
12,81%
NYSE Arca Securities Broker/Dealer
США
279,54
278,74
0,8
0,29%
03:15:13
11/21/2019 03:15:13 AM UTC+0300
21.11.2019
11/21/2019 03:15:13 AM UTC+0300
280,39
222,64
10,49%
4,95%
16,72%
8,43%
38,85%
59,08%
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
1 001,98
1 010,51
-8,52
-0,84%
03:15:08
11/21/2019 03:15:08 AM UTC+0300
21.11.2019
11/21/2019 03:15:08 AM UTC+0300
1 219,11
878,49
8,22%
-6,48%
-2,34%
-12,48%
-4,17%
-9,96%
NYSE Arca Tech 100
США
3 636,46
3 649,62
-13,16
-0,36%
03:15:15
11/21/2019 03:15:15 AM UTC+0300
21.11.2019
11/21/2019 03:15:15 AM UTC+0300
3 649,62
2 628,76
7,79%
10,85%
29,09%
23,93%
68,11%
85,15%
NYSE Arca Telecommunications Index
США
29,94
29,84
0,1
0,34%
02:15:10
09/29/2018 02:15:10 AM UTC+0300
29.09.2018
09/29/2018 02:15:10 AM UTC+0300
30,58
23,20
18,81%
21,41%
7,93%
20,34%
31,89%
12,56%
NYSE Bitcoin Index
США
8 119,42
8 088,07
31,34
0,39%
03:15:10
11/21/2019 03:15:10 AM UTC+0300
21.11.2019
11/21/2019 03:15:10 AM UTC+0300
12 801,71
3 251,32
-18,76%
2,43%
112,31%
84,13%
998,02%
-
NYSE Composite
США
13 419,30
13 466,35
-47,05
-0,35%
03:15:10
11/21/2019 03:15:10 AM UTC+0300
21.11.2019
11/21/2019 03:15:10 AM UTC+0300
13 508,88
10 724,19
5,69%
5,49%
17,88%
10,69%
24,35%
21,71%
NYSE International 100
США
5 567,24
5 610,61
-43,37
-0,77%
03:15:10
11/21/2019 03:15:10 AM UTC+0300
21.11.2019
11/21/2019 03:15:10 AM UTC+0300
5 640,56
4 682,10
6,09%
4,32%
13,52%
7,64%
17,21%
-0,85%
NYSE MKT Composite
США
2 429,72
2 429,66
0,06
0%
03:15:13
11/21/2019 03:15:13 AM UTC+0300
21.11.2019
11/21/2019 03:15:13 AM UTC+0300
2 629,25
2 192,25
0,15%
-5,44%
4,65%
-1,82%
9,03%
-7,32%
NYSE TMT
США
9 402,49
9 459,45
-56,96
-0,6%
03:15:10
11/21/2019 03:15:10 AM UTC+0300
21.11.2019
11/21/2019 03:15:10 AM UTC+0300
9 499,68
7 580,93
5%
4,28%
16,74%
13,34%
24,59%
23,84%
NYSE US 100
США
11 321,16
11 342,03
-20,87
-0,18%
03:15:10
11/21/2019 03:15:10 AM UTC+0300
21.11.2019
11/21/2019 03:15:10 AM UTC+0300
11 377,76
8 908,48
6,45%
7,34%
18,63%
12,13%
29,44%
32,24%
NYSE World Leaders
США
8 879,38
8 914,21
-34,84
-0,39%
03:15:10
11/21/2019 03:15:10 AM UTC+0300
21.11.2019
11/21/2019 03:15:10 AM UTC+0300
8 948,65
7 147,62
6,35%
6,24%
16,83%
10,55%
24,79%
19,71%
NYSE_Arca_Tobacco
США
1 741,44
1 722,62
18,83
1,09%
03:15:11
11/21/2019 03:15:11 AM UTC+0300
21.11.2019
11/21/2019 03:15:11 AM UTC+0300
2 210,79
1 444,64
-5,5%
-8,35%
15,89%
-0,76%
1,84%
29,96%
Nasdaq Biotech
США
3 581,05
3 560,83
20,22
0,57%
01:16:02
11/21/2019 01:16:02 AM UTC+0300
21.11.2019
11/21/2019 01:16:02 AM UTC+0300
3 646,16
2 801,14
8,63%
11,49%
16,98%
11,49%
19,39%
16,47%
Nasdaq Industrial
США
6 520,91
6 550,92
-30,01
-0,46%
01:16:02
11/21/2019 01:16:02 AM UTC+0300
21.11.2019
11/21/2019 01:16:02 AM UTC+0300
6 798,94
5 039,57
1,83%
2,85%
19,92%
15,62%
47,25%
72,81%
Philadelphia Semi.
США
1 710,14
1 730,50
-20,36
-1,18%
01:16:04
11/21/2019 01:16:04 AM UTC+0300
21.11.2019
11/21/2019 01:16:04 AM UTC+0300
1 758,26
1 066,39
14,09%
27,09%
46,76%
45,57%
94,55%
160,58%
Russel 2000 VIX
США
28,54
29,32
-0,78
-2,66%
00:14:51
01/01/2019 12:14:51 AM UTC+0300
01.01.2019
01/01/2019 12:14:51 AM UTC+0300
36,60
10,32
78,82%
60,61%
104,29%
104,29%
38,48%
62,81%
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
1 593,90
1 598,70
6,1
0,38%
01:25:42
11/21/2019 01:25:42 AM UTC+0300
21.11.2019
11/21/2019 01:25:42 AM UTC+0300
1 621,90
1 252,00
5,24%
3,14%
18,18%
7,15%
-
35,95%
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
1 382,01
1 387,59
-5,58
-0,4%
01:03:49
11/21/2019 01:03:49 AM UTC+0300
21.11.2019
11/21/2019 01:03:49 AM UTC+0300
1 392,56
1 041,66
7,9%
9,78%
23,6%
18,13%
42,45%
51,79%
S&P 100 VIX
США
13,25
12,70
0,55
4,33%
00:14:21
11/21/2019 12:14:21 AM UTC+0300
21.11.2019
11/21/2019 12:14:21 AM UTC+0300
38,33
11,69
-29,56%
-25,14%
-47,3%
-44,84%
12,29%
10,42%
S&P 1500
США
712,69
715,42
-2,73
-0,38%
03:15:17
11/21/2019 03:15:17 AM UTC+0300
21.11.2019
11/21/2019 03:15:17 AM UTC+0300
717,00
540,55
6,22%
8,16%
23,36%
16,37%
39,49%
49,69%
S&P 400 MidCap
США
1 854,40
1 862,75
-8,35
-0,45%
00:50:35
02/08/2019 12:50:35 AM UTC+0300
08.02.2019
02/08/2019 12:50:35 AM UTC+0300
2 053,06
1 565,74
-2,51%
-7,74%
11,85%
2,95%
47,6%
41,42%
S&P 500
США
3 108,46
3 120,18
-11,72
-0,38%
01:03:49
11/21/2019 01:03:49 AM UTC+0300
21.11.2019
11/21/2019 01:03:49 AM UTC+0300
3 127,64
2 346,58
7,17%
9,44%
23,84%
17,66%
41,41%
51,43%
S&P 500 3M VIX
США
15,65
15,50
0,15
0,97%
00:14:07
11/21/2019 12:14:07 AM UTC+0300
21.11.2019
11/21/2019 12:14:07 AM UTC+0300
28,84
14,46
-17,06%
-9,49%
-31,21%
-29,73%
2,15%
-2,25%
S&P 600 SmallCap
США
935,46
944,32
-8,86
-0,94%
00:50:35
02/08/2019 12:50:35 AM UTC+0300
08.02.2019
02/08/2019 12:50:35 AM UTC+0300
1 100,58
793,86
-5,46%
-11,93%
10,27%
4,75%
55,98%
48,08%
Silver ETF VIX
США
20,20
20,01
0,19
0,95%
23:59:52
11/20/2019 11:59:52 PM UTC+0300
20.11.2019
11/20/2019 11:59:52 PM UTC+0300
33,30
14,89
-16,53%
26,17%
-6,91%
-9,5%
-17,25%
-40,34%
The Global Dow
США
3 127,73
3 137,40
-9,67
-0,31%
11:09:09
11/21/2019 11:09:09 AM UTC+0300
21.11.2019
11/21/2019 11:09:09 AM UTC+0300
3 168,44
2 626,58
6,23%
4,96%
14,58%
8,91%
27,85%
22,19%
U.S. Dollar Index
США
97,86
97,87
-0,01
-0,01%
11:14:26
11/21/2019 11:14:26 AM UTC+0300
21.11.2019
11/21/2019 11:14:26 AM UTC+0300
99,39
95,14
-0,4%
-0,16%
1,24%
1,18%
-2,99%
10,85%
VIX
США
12,78
12,86
-0,08
-0,62%
00:14:55
11/21/2019 12:14:55 AM UTC+0300
21.11.2019
11/21/2019 12:14:55 AM UTC+0300
36,20
11,03
-26,97%
-21,64%
-44,96%
-43,15%
2,9%
-5,89%
VIX of VIX
США
95,87
95,95
-0,08
-0,08%
00:14:07
11/21/2019 12:14:07 AM UTC+0300
21.11.2019
11/21/2019 12:14:07 AM UTC+0300
114,40
74,98
-8,49%
-0,99%
17,4%
-10,91%
18,72%
21,14%
Wilshire 5000
США
31 665,88
31 769,10
-103,22
-0,32%
03:15:17
11/21/2019 03:15:17 AM UTC+0300
21.11.2019
11/21/2019 03:15:17 AM UTC+0300
31 824,78
24 136,94
5,69%
7,03%
22,76%
15,8%
37,74%
45,95%