2023/06/05 21:48:24 | |
---|---|
Price | |
4,277.17 USD | |
Difference | -0.12% (-5.20) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,282.95 USD |
High | 4,299.28 USD |
Low | 4,266.82 USD |
Close (prev. day) | 4,282.37 USD |
Trading volume (m) | 1,711,191,842 |
Volume (pcs) | 7,486,890,820,666 |
Name | Price | +|- (%) | Trend |
NVIDIA COR... | 392.86 | +39.41 |
![]() |
TESLA INC. | 217.595 | +33.47 |
![]() |
BROADCOM I... | 801.52 | +32.61 |
![]() |
ADVANCED M... | 118.06 | +31.09 |
![]() |
CARNIVAL C... | 12.33 | +28.89 |
![]() |
Name | Price | +|- (%) | Trend |
EPAM SYSTE... | 204.33 | -21.31 |
![]() |
C.H. ROBIN... | 91.52 | -6.30 |
![]() |
INTEL CORP... | 29.855 | -4.65 |
![]() |
DOLLAR GEN... | 159.10 | -4.23 |
![]() |
3M COMPANY | 98.24 | -4.18 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2023/06/05 |
![]() |
Wann sinkt die Inflation? |
![]() |
2023/06/02 |
![]() |
When will inflation fall? |
![]() |
2023/06/01 |
![]() |
Global Equity Ratings |
![]() |
2023/05/26 |
![]() |
Week Ahead |
![]() |
2023/05/26 |
![]() |
Wochenausblick |
![]() |
2023/06/05 21:48:24 | |
---|---|
Price | |
4,277.17 USD | |
Difference | -0.12% (-5.20) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,282.95 USD |
High | 4,299.28 USD |
Low | 4,266.82 USD |
Close (prev. day) | 4,282.37 USD |
Trading volume (m) | 1,711,191,842 |
Volume (pcs) | 7,486,890,820,666 |
6m | 1y | 3y | |
Perf (%) | +5.17% | +2.53% | +39.00% |
Perf (abs.) | +210.67 | +105.55 | +1,201.55 |
Beta | - | - | - |
Volatility | 15.99 | 21.07 | 19.00 |
Ø price 5 days | Ø volume 5 days (pcs.) | 4,218.84 USD (2,973,509,503) |
Ø price 30 days | Ø volume 30 days (pcs.) | 4,147.41 USD (2,500,175,880) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,067.59 USD (2,515,036,358) |
Ø price 250 days | Ø volume 250 days (pcs.) | 3,971.76 USD (2,456,291,379) |
YTD High | date | 4,290.67 USD (2023/06/02) |
YTD Low | date | 3,794.33 USD (2023/01/03) |
52 Weeks High | date | 4,325.28 USD (2022/08/16) |
52 Weeks Low | date | 3,491.58 USD (2022/10/13) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
98.24 | -4.18% -4.29 |
![]() |
23/06/05 21:48:24 |
5,390,336 538,535,355.31 |
ABBOTT LABORATORIES US0028241000 |
103.93 | -0.26% -0.27 |
![]() |
23/06/05 21:48:24 |
2,400,722 249,326,880.24 |
ABBVIE INC. US00287Y1091 |
136.71 | -0.12% -0.16 |
![]() |
23/06/05 21:48:25 |
3,218,594 441,528,786.29 |
ACCENTURE PLC IE00B4BNMY34 |
305.54 | -1.88% -5.85 |
![]() |
23/06/05 21:48:24 |
2,476,410 756,093,569.23 |
ACTIVISION BLIZZARD INC US00507V1098 |
80.85 | 0.43% 0.35 |
![]() |
23/06/05 21:48:18 |
3,328,076 269,289,236.22 |
ADOBE INC. US00724F1012 |
436.14 | -0.05% -0.23 |
![]() |
23/06/05 21:48:24 |
2,771,213 1,204,375,491.92 |
ADVANCE AUTO PARTS INC. US00751Y1064 |
65.81 | -2.59% -1.75 |
![]() |
23/06/05 21:48:19 |
4,166,330 277,377,140.01 |
ADVANCED MICRO DEVICES IN... US0079031078 |
118.06 | 0.17% 0.20 |
![]() |
23/06/05 21:48:26 |
47,609,761 5,628,361,457.00 |
AES CORP US00130H1059 |
20.125 | -0.32% -0.07 |
![]() |
23/06/05 21:48:25 |
5,230,927 105,431,424.75 |
AFLAC INC. US0010551028 |
67.32 | 1.08% 0.72 |
![]() |
23/06/05 21:48:24 |
1,473,975 99,117,238.56 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
118.08 | -0.12% -0.14 |
![]() |
23/06/05 21:48:23 |
1,599,188 188,719,278.22 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
280.43 | -0.22% -0.61 |
![]() |
23/06/05 21:48:11 |
717,626 202,107,568.96 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
94.00 | 0.52% 0.49 |
![]() |
23/06/05 21:48:22 |
1,193,131 111,634,619.40 |
ALASKA AIR GROUP INC COM ... US0116591092 |
46.25 | 0.33% 0.15 |
![]() |
23/06/05 21:48:16 |
566,832 26,078,511.43 |
ALBEMARLE CORP US0126531013 |
206.95 | -0.68% -1.41 |
![]() |
23/06/05 21:48:26 |
1,090,196 226,575,910.09 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
115.59 | 0.19% 0.22 |
![]() |
23/06/05 21:48:10 |
417,759 48,200,474.19 |
ALIGN TECHNOLOGY INC. US0162551016 |
305.805 | 1.26% 3.81 |
![]() |
23/06/05 21:48:15 |
411,279 125,451,156.70 |
ALLEGION PLC IE00BFRT3W74 |
108.65 | -0.57% -0.62 |
![]() |
23/06/05 21:48:14 |
372,469 40,486,724.02 |
ALLIANT ENERGY CORP US0188021085 |
52.27 | 0.56% 0.29 |
![]() |
23/06/05 21:48:24 |
1,162,697 60,793,205.03 |
ALLSTATE CORP US0200021014 |
109.59 | -0.45% -0.49 |
![]() |
23/06/05 21:48:24 |
863,594 95,194,537.61 |
ALPHABET INC A US02079K3059 |
126.14 | 1.18% 1.47 |
![]() |
23/06/05 21:48:26 |
22,372,481 2,826,160,384.39 |
ALPHABET INC. CLASS C US02079K1079 |
126.73 | 1.20% 1.50 |
![]() |
23/06/05 21:48:26 |
19,521,308 2,475,546,061.39 |
ALTRIA GROUP INC. US02209S1033 |
44.59 | -1.63% -0.74 |
![]() |
23/06/05 21:48:24 |
5,502,646 247,528,164.04 |
AMAZON.COM INC. US0231351067 |
124.985 | 0.59% 0.74 |
![]() |
23/06/05 21:48:26 |
38,418,975 4,795,055,469.00 |
AMCOR PLC JE00BJ1F3079 |
10.045 | 0.75% 0.08 |
![]() |
23/06/05 21:48:25 |
10,823,577 109,227,850.35 |
AMEREN CORP US0236081024 |
82.06 | 1.10% 0.89 |
![]() |
23/06/05 21:48:24 |
720,086 58,943,420.93 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.795 | -0.50% -0.08 |
![]() |
23/06/05 21:48:22 |
11,891,329 175,740,948.42 |
AMERICAN ELECTRIC POWER C... US0255371017 |
83.99 | 0.65% 0.54 |
![]() |
23/06/05 21:48:25 |
1,713,432 143,854,983.69 |
AMERICAN EXPRESS CO US0258161092 |
167.58 | -0.58% -0.98 |
![]() |
23/06/05 21:48:24 |
2,300,368 385,096,833.31 |
AMERICAN INTERNATIONAL GR... US0268747849 |
54.33 | -1.58% -0.87 |
![]() |
23/06/05 21:48:25 |
2,308,439 125,762,573.70 |
AMERICAN TOWER CORP US03027X1000 |
189.20 | -1.02% -1.95 |
![]() |
23/06/05 21:48:14 |
994,093 189,108,411.42 |
AMERICAN WATER WORKS CORP... US0304201033 |
145.55 | -0.16% -0.24 |
![]() |
23/06/05 21:48:24 |
348,479 50,682,420.09 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
312.30 | -0.29% -0.90 |
![]() |
23/06/05 21:48:14 |
303,770 94,815,694.58 |
AMERISOURCEBERGEN CORP US03073E1055 |
174.67 | 0.09% 0.15 |
![]() |
23/06/05 21:48:25 |
688,276 120,142,005.89 |
AMETEK INC. US0311001004 |
149.18 | -1.00% -1.50 |
![]() |
23/06/05 21:48:24 |
1,080,876 162,139,904.94 |
AMGEN INC. US0311621009 |
221.88 | 1.75% 3.81 |
![]() |
23/06/05 21:48:26 |
1,654,437 367,103,984.96 |
AMPHENOL CORPORATION SER.... US0320951017 |
76.90 | -0.86% -0.67 |
![]() |
23/06/05 21:48:19 |
1,402,966 107,988,734.06 |
ANALOG DEVICES INC. US0326541051 |
175.47 | -2.41% -4.33 |
![]() |
23/06/05 21:48:23 |
2,124,178 373,252,982.56 |
ANSYS INC. US03662Q1058 |
325.32 | 0.10% 0.32 |
![]() |
23/06/05 21:48:15 |
292,231 94,977,631.13 |
AON PLC CLASS A IE00BLP1HW54 |
312.77 | -0.33% -1.03 |
![]() |
23/06/05 21:48:18 |
439,459 137,733,856.40 |
APA CORP. US03743Q1085 |
33.14 | -1.60% -0.54 |
![]() |
23/06/05 21:48:24 |
4,467,173 149,832,980.36 |
APPLE INC US0378331005 |
178.94 | -1.11% -2.01 |
![]() |
23/06/05 21:48:26 |
109,394,957 19,958,932,748.00 |
APPLIED MATERIALS INC US0382221051 |
133.90 | -0.54% -0.73 |
![]() |
23/06/05 21:48:25 |
2,644,925 354,205,606.31 |
APTIV PLC JE00B783TY65 |
92.75 | -1.00% -0.94 |
![]() |
23/06/05 21:48:25 |
1,438,657 133,396,771.64 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
71.4742 | 0.81% 0.57 |
![]() |
23/06/05 21:48:21 |
1,097,858 78,169,192.51 |
ARCHER DANIELS MIDLAND CO US0394831020 |
71.355 | -0.85% -0.62 |
![]() |
23/06/05 21:48:22 |
1,569,103 112,626,223.95 |
ARISTA NETWORKS INC. US0404131064 |
162.72 | 0.14% 0.22 |
![]() |
23/06/05 21:48:24 |
1,876,587 304,423,937.81 |
ARTHUR J GALLAGHER & CO. US3635761097 |
206.11 | 0.21% 0.43 |
![]() |
23/06/05 21:48:00 |
326,175 67,276,579.66 |
ASSURANT INC. US04621X1081 |
123.60 | 0.14% 0.17 |
![]() |
23/06/05 21:48:26 |
259,109 32,134,076.80 |
AT&T INC. US00206R1023 |
15.38 | 1.12% 0.17 |
![]() |
23/06/05 21:48:25 |
35,366,212 543,305,493.74 |
ATMOS ENERGY CORP US0495601058 |
114.87 | 0.31% 0.35 |
![]() |
23/06/05 21:48:26 |
467,877 53,795,948.84 |
AUTODESK INC US0527691069 |
208.25 | 1.96% 4.01 |
![]() |
23/06/05 21:47:45 |
922,882 190,533,243.09 |
AUTOMATIC DATA PROCESSING... US0530151036 |
216.52 | 0.00% 0.00 |
|
23/06/05 21:48:24 |
845,538 182,948,608.84 |
AUTOZONE INC US0533321024 |
2,342.61 | -1.62% -38.62 |
![]() |
23/06/05 21:47:55 |
202,037 476,792,316.25 |
AVALONBAY COMMUNITIES INC... US0534841012 |
181.815 | 0.34% 0.62 |
![]() |
23/06/05 21:48:25 |
459,368 83,685,117.24 |
AVERY DENNISON CORP US0536111091 |
166.33 | 0.00% 0.00 |
|
23/06/05 21:48:14 |
373,516 62,287,945.84 |
AXON ENTERPRISE INC US05464C1018 |
191.45 | -0.93% -1.80 |
![]() |
23/06/05 21:48:10 |
524,436 100,371,757.02 |
BAKER HUGHES INC. 'A' US05722G1004 |
29.68 | 0.34% 0.10 |
![]() |
23/06/05 21:48:26 |
3,864,947 114,419,929.49 |
BALL CORP US0584981064 |
54.13 | -0.57% -0.31 |
![]() |
23/06/05 21:48:17 |
1,383,165 75,289,939.31 |
BANK OF AMERICA CORP. US0605051046 |
28.62 | -0.31% -0.09 |
![]() |
23/06/05 21:48:26 |
30,112,136 860,426,926.51 |
BANK OF NEW YORK MELLON C... US0640581007 |
42.689 | -0.12% -0.05 |
![]() |
23/06/05 21:48:24 |
3,641,333 155,222,037.68 |
BATH & BODY WORKS INC. US0708301041 |
39.815 | 5.58% 2.11 |
![]() |
23/06/05 21:48:25 |
3,031,902 119,087,431.73 |
BAXTER INTERNATIONAL INC US0718131099 |
41.61 | 0.68% 0.28 |
![]() |
23/06/05 21:48:24 |
1,748,246 72,437,968.02 |
BECTON DICKINSON AND CO. US0758871091 |
254.24 | 0.97% 2.45 |
![]() |
23/06/05 21:48:24 |
919,076 233,468,375.82 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
328.56 | -0.28% -0.92 |
![]() |
23/06/05 21:48:24 |
2,152,265 707,358,094.79 |
BEST BUY CORP INC. US0865161014 |
72.875 | -0.46% -0.34 |
![]() |
23/06/05 21:48:24 |
1,284,464 93,887,509.37 |
BIO-RAD LABORATORIES INC. US0905722072 |
368.81 | -0.95% -3.55 |
![]() |
23/06/05 21:48:24 |
219,492 80,647,986.55 |
BIO-TECHNE CORP. US09073M1045 |
82.83 | -0.20% -0.17 |
![]() |
23/06/05 21:48:14 |
338,245 27,834,552.68 |
BIOGEN IDEC INC. US09062X1037 |
302.055 | 0.62% 1.86 |
![]() |
23/06/05 21:48:15 |
718,612 217,161,430.64 |
BLACKROCK INC. US09247X1019 |
678.22 | -0.53% -3.64 |
![]() |
23/06/05 21:48:24 |
326,912 221,589,828.76 |
BOEING CO., THE US0970231058 |
209.46 | -1.81% -3.86 |
![]() |
23/06/05 21:48:24 |
4,492,455 940,983,283.38 |
BOOKING HOLDINGS INC. US09857L1089 |
2,668.46 | 1.63% 42.81 |
![]() |
23/06/05 21:47:39 |
212,045 562,195,846.21 |
BORGWARNER INC. US0997241064 |
47.125 | -1.16% -0.56 |
![]() |
23/06/05 21:48:24 |
1,991,453 93,936,182.08 |
BOSTON PROPERTIES INC. US1011211018 |
49.91 | -1.44% -0.73 |
![]() |
23/06/05 21:48:24 |
821,406 41,290,363.65 |
BOSTON SCIENTIFIC CORP US1011371077 |
51.39 | -0.83% -0.43 |
![]() |
23/06/05 21:48:24 |
5,285,935 272,484,426.16 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
66.105 | 0.68% 0.45 |
![]() |
23/06/05 21:48:25 |
5,164,717 341,545,845.22 |
BROADCOM INC. US11135F1012 |
801.52 | -1.29% -10.48 |
![]() |
23/06/05 21:48:23 |
2,114,790 1,692,404,762.83 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
153.91 | 0.43% 0.66 |
![]() |
23/06/05 21:48:14 |
391,715 60,148,140.14 |
BROWN & BROWN INC. US1152361010 |
63.795 | 0.01% 0.01 |
![]() |
23/06/05 21:48:24 |
439,742 28,022,595.88 |
BROWN-FORMAN CORP US1156372096 |
63.13 | -1.44% -0.92 |
![]() |
23/06/05 21:48:24 |
891,626 56,425,703.42 |
BUNGE LTD. BMG169621056 |
91.625 | -0.71% -0.66 |
![]() |
23/06/05 21:48:17 |
781,760 72,025,163.72 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
91.52 | -6.30% -6.15 |
![]() |
23/06/05 21:48:24 |
2,172,249 201,501,261.80 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
232.415 | 1.19% 2.73 |
![]() |
23/06/05 21:48:18 |
1,354,912 313,871,924.51 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
46.02 | 2.59% 1.16 |
![]() |
23/06/05 21:48:22 |
2,861,250 130,127,229.44 |
CAMDEN PROPERTY TRUST US1331311027 |
109.19 | 1.46% 1.57 |
![]() |
23/06/05 21:48:24 |
754,360 82,063,100.89 |
CAMPBELL SOUP COMPANY US1344291091 |
51.57 | 0.19% 0.10 |
![]() |
23/06/05 21:48:24 |
1,779,068 92,009,851.51 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
109.555 | -0.85% -0.94 |
![]() |
23/06/05 21:48:24 |
1,689,277 185,229,012.22 |
CARDINAL HEALTH INC. US14149Y1082 |
84.96 | 0.44% 0.37 |
![]() |
23/06/05 21:48:15 |
909,842 77,125,061.43 |
CARMAX INC. US1431301027 |
75.37 | 0.95% 0.71 |
![]() |
23/06/05 21:48:15 |
902,034 67,551,515.35 |
CARNIVAL CORP. PA1436583006 |
12.33 | 1.23% 0.15 |
![]() |
23/06/05 21:48:25 |
26,753,035 327,992,002.73 |
CARRIER GLOBAL CORP US14448C1045 |
43.215 | -0.52% -0.23 |
![]() |
23/06/05 21:48:24 |
3,115,579 134,624,281.68 |
CATALENT INC. US1488061029 |
37.75 | 0.08% 0.03 |
![]() |
23/06/05 21:48:15 |
1,546,859 58,088,720.46 |
CATERPILLAR INC US1491231015 |
222.68 | -1.74% -3.95 |
![]() |
23/06/05 21:48:24 |
3,199,329 714,670,097.08 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
135.40 | 0.16% 0.22 |
![]() |
23/06/05 21:48:24 |
443,773 59,765,111.90 |
CBRE GROUP INC US12504L1098 |
75.975 | -1.50% -1.16 |
![]() |
23/06/05 21:48:24 |
984,831 75,110,226.22 |
CDW CORP. US12514G1085 |
169.18 | -2.89% -5.04 |
![]() |
23/06/05 21:48:24 |
1,072,033 182,674,307.70 |
CELANESE CORP US1508701034 |
113.90 | -0.69% -0.79 |
![]() |
23/06/05 21:48:25 |
1,197,480 136,856,517.82 |
CENTENE CORP US15135B1017 |
67.4144 | 1.44% 0.95 |
![]() |
23/06/05 21:48:16 |
1,514,867 101,670,884.58 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.71 | 0.38% 0.11 |
![]() |
23/06/05 21:48:24 |
1,845,537 53,070,410.49 |
CERIDIAN HCM HOLDING INC. US15677J1088 |
66.37 | 2.25% 1.46 |
![]() |
23/06/05 21:48:26 |
747,611 48,945,398.93 |
Any information, material and services regarding financial instruments and securities provided by Erste Group Bank AG or any of its affiliates (collectively “Erste Group“) on this and any linked website hereafter (jointly the “Websites”) shall be exclusively to investors who are not subject to any legal sale or purchase restrictions (the “Interested Party“).
The publication and distribution of information as well as offering and selling of products and services described on the Websites is prohibited by law in some jurisdictions. For this reason, persons in countries in which the publication as well as the offering and selling of products and services described on the Websites are not permitted by law, must not enter the Websites and/or acquire the products displayed on the Websites.
Neither Erste Group nor any third party shall offer access to the Websites or offer the products to especially, but not limited to citizen/residents of the United States and “U.S. person” (as defined in Regulation S under the US Securities Act 1933 as amended). For this reason, the distribution or redistribution of the information, materials and products into United States or into any other jurisdiction where it is not permitted under the applicable law, as well as to the citizens/residents of these countries shall be prohibited. The securities displayed on the Websites have not been and will not be registered under the US Securities Act of 1933 and trading in the securities has not been approved for purposes of the US Commodities Exchange Act of 1936. For this reason the securities may, inter alia, not be offered, sold or delivered within the United States or, for the account and benefit of U.S. persons.
The Interested Party is solely responsible to examine, whether he may enter the Websites under the law applicable to it. Erste Group shall not be responsible for the distribution of content of any of the Websites to individuals or entities which provide false information about their right to enter the Websites. For this reason Erste Group shall not be liable for any legal claims or damages which may result from the unauthorized entering or reading of the Websites.
By agreeing to this hereto, the Interested Party confirms that
(i) It has read, understood and accepted this Information and the Disclaimer;
(ii) It informed itself about any possible legal restriction and warrants that it is not restricted or prohibited to enter the Websites according to any law applicable; and
(iii) It does not make available the contents of the Websites to any person who is not qualified by law to enter the Websites.
(iV) It is no consumer.