Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/06/07 17:02:14
Price
4,278.05 USD
Difference -0.14% (-5.80)

General attributes

ISIN US78378X1072
Symbol SP500
Country USA
Instruments in index 503
Type of index Price Index
Security type Index

Market data

Open4,285.05 USD
High4,299.19 USD
Low4,273.22 USD
Close (prev. day)4,283.85 USD
Trading volume (m)703,006,240
Volume (pcs)3,014,599,891,180

Top 5

Name   Price +|- (%)   Trend
ON SEMICON... 90.69 +338.89
TESLA INC. 225.855 +296.29
DEVON ENER... 50.10 +254.02
STEEL DYNA... 101.43 +240.77
MARATHON O... 24.24 +216.67

Flop 5

Name   Price +|- (%)   Trend
CAMPBELL S... 47.70 -5.71
INTUIT INC... 430.545 -4.00
DIGITAL RE... 101.76 -3.40
FAIR ISAAC... 764.14 -3.27
SERVICENOW... 539.125 -3.00

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Recent research



2023/06/07 17:02:18
Price
4,278.58 USD
Difference -0.12% (-5.27)

General attributes

ISIN US78378X1072
Symbol SP500
Country USA
Security type Index
Instruments in index 503

Market data

Open4,285.05 USD
High4,299.19 USD
Low4,273.22 USD
Close (prev. day)4,283.85 USD
Trading volume (m)703,725,317
Volume (pcs)3,017,676,453,842

Performance and Risk

6m1y3y
Perf (%)+8.69%+3.94%+34.12%
Perf (abs.)+342.59+162.42+1,089.92
Beta---
Volatility15.6221.0118.94
Scale: ABS REL         Instrument

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Price data

Ø price 5 days | Ø volume 5 days (pcs.)4,248.17 USD (2,829,809,877)
Ø price 30 days | Ø volume 30 days (pcs.)4,156.98 USD (2,500,779,719)
Ø price 100 days | Ø volume 100 days (pcs.)4,074.27 USD (2,514,439,489)
Ø price 250 days | Ø volume 250 days (pcs.)3,972.86 USD (2,458,499,702)
YTD High | date4,299.28 USD (2023/06/05)
YTD Low | date3,794.33 USD (2023/01/03)
52 Weeks High | date4,325.28 USD (2022/08/16)
52 Weeks Low | date3,491.58 USD (2022/10/13)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
99.945 1.68%
1.66
 
23/06/07
17:02:17
874,350
86,779,304.59
ABBOTT LABORATORIES
US0028241000
102.12 -0.49%
-0.50
 
23/06/07
17:02:13
817,517
83,504,109.67
ABBVIE INC.
US00287Y1091
136.16 0.54%
0.73
 
23/06/07
17:02:17
878,450
119,028,367.53
ACCENTURE PLC
IE00B4BNMY34
308.52 0.16%
0.48
 
23/06/07
17:01:58
518,400
160,861,272.46
ACTIVISION BLIZZARD INC
US00507V1098
80.00 -1.09%
-0.88
 
23/06/07
17:02:18
1,933,016
154,889,743.43
ADOBE INC.
US00724F1012
422.62 -2.37%
-10.27
 
23/06/07
17:02:14
991,479
425,363,130.37
ADVANCE AUTO PARTS INC.
US00751Y1064
65.80 -0.41%
-0.27
 
23/06/07
17:02:17
1,073,787
70,943,713.68
ADVANCED MICRO DEVICES IN...
US0079031078
120.96 -2.63%
-3.27
 
23/06/07
17:02:18
29,391,856
3,628,757,803.44
AES CORP
US00130H1059
20.61 2.38%
0.48
 
23/06/07
17:02:17
3,382,487
69,044,848.64
AFLAC INC.
US0010551028
68.35 1.00%
0.68
 
23/06/07
17:02:16
319,003
21,652,502.51
AGILENT TECHNOLOGIES INC.
US00846U1016
116.96 -0.41%
-0.48
 
23/06/07
17:02:18
729,854
84,979,706.83
AIR PRODUCTS & CHEMICALS ...
US0091581068
280.7652 0.81%
2.27
 
23/06/07
17:02:17
148,582
41,356,478.72
AKAMAI TECHNOLOGIES INC.
US00971T1016
93.675 0.39%
0.37
 
23/06/07
17:02:13
228,256
21,371,218.34
ALASKA AIR GROUP INC COM ...
US0116591092
47.96 1.05%
0.50
 
23/06/07
17:02:10
184,846
8,816,645.86
ALBEMARLE CORP
US0126531013
215.75 1.24%
2.64
 
23/06/07
17:02:16
587,438
127,148,162.54
ALEXANDRIA REAL EST. EQU....
US0152711091
119.37 0.97%
1.15
 
23/06/07
17:02:11
189,112
22,491,560.75
ALIGN TECHNOLOGY INC.
US0162551016
305.33 0.21%
0.65
 
23/06/07
17:01:10
162,455
50,024,195.83
ALLEGION PLC
IE00BFRT3W74
111.98 1.64%
1.81
 
23/06/07
17:02:13
143,705
15,982,407.31
ALLIANT ENERGY CORP
US0188021085
53.31 1.91%
1.00
 
23/06/07
17:02:17
286,696
15,114,921.88
ALLSTATE CORP
US0200021014
111.55 1.42%
1.56
 
23/06/07
17:02:16
228,291
25,238,970.56
ALPHABET INC A
US02079K3059
124.33 -2.34%
-2.98
 
23/06/07
17:02:18
14,082,787
1,783,433,347.04
ALPHABET INC. CLASS C
US02079K1079
124.87 -2.38%
-3.04
 
23/06/07
17:02:18
8,095,648
1,031,255,067.53
ALTRIA GROUP INC.
US02209S1033
45.035 0.84%
0.38
 
23/06/07
17:02:17
1,855,497
83,265,389.86
AMAZON.COM INC.
US0231351067
123.67 -2.32%
-2.94
 
23/06/07
17:02:18
25,237,516
3,166,607,267.15
AMCOR PLC
JE00BJ1F3079
10.105 1.05%
0.11
 
23/06/07
17:02:13
1,018,244
10,245,664.63
AMEREN CORP
US0236081024
83.10 1.90%
1.55
 
23/06/07
17:02:17
204,198
16,782,833.66
AMERICAN AIRLINES GROUP I...
US02376R1023
15.005 0.50%
0.08
 
23/06/07
17:02:18
5,275,245
79,027,645.99
AMERICAN ELECTRIC POWER C...
US0255371017
84.43 1.19%
0.99
 
23/06/07
17:02:01
446,205
37,338,774.21
AMERICAN EXPRESS CO
US0258161092
171.64 -0.10%
-0.18
 
23/06/07
17:02:13
848,414
145,791,205.35
AMERICAN INTERNATIONAL GR...
US0268747849
56.695 1.37%
0.77
 
23/06/07
17:02:18
685,442
38,463,230.28
AMERICAN TOWER CORP
US03027X1000
190.26 0.61%
1.15
 
23/06/07
17:02:13
356,308
67,626,843.99
AMERICAN WATER WORKS CORP...
US0304201033
144.91 0.08%
0.12
 
23/06/07
17:02:13
168,087
24,212,712.00
AMERIPRISE FINANCIAL INC.
US03076C1062
313.97 0.32%
1.00
 
23/06/07
17:02:14
91,808
28,778,617.35
AMERISOURCEBERGEN CORP
US03073E1055
174.765 0.23%
0.40
 
23/06/07
17:02:02
195,112
33,985,509.38
AMETEK INC.
US0311001004
150.66 0.92%
1.37
 
23/06/07
16:59:27
119,551
17,936,066.32
AMGEN INC.
US0311621009
221.48 0.12%
0.26
 
23/06/07
17:02:13
505,958
111,817,431.44
AMPHENOL CORPORATION SER....
US0320951017
78.48 1.26%
0.98
 
23/06/07
17:02:16
352,494
27,582,210.71
ANALOG DEVICES INC.
US0326541051
181.16 1.79%
3.19
 
23/06/07
17:02:14
680,688
123,704,875.08
ANSYS INC.
US03662Q1058
317.41 -2.51%
-8.18
 
23/06/07
17:02:13
144,820
46,468,629.51
AON PLC CLASS A
IE00BLP1HW54
312.265 -0.04%
-0.12
 
23/06/07
17:02:14
123,872
38,519,706.30
APA CORP.
US03743Q1085
34.6585 3.95%
1.32
 
23/06/07
17:02:15
1,653,229
56,613,867.30
APPLE INC
US0378331005
178.6418 -0.32%
-0.57
 
23/06/07
17:02:18
19,967,849
3,589,479,650.39
APPLIED MATERIALS INC
US0382221051
135.93 1.49%
1.99
 
23/06/07
17:02:17
1,171,482
159,068,011.49
APTIV PLC
JE00B783TY65
95.28 -0.18%
-0.17
 
23/06/07
17:02:16
857,360
81,849,539.88
ARCH CAPITAL GROUP LTD.
BMG0450A1053
71.26 0.08%
0.06
 
23/06/07
17:02:13
236,167
16,798,354.65
ARCHER DANIELS MIDLAND CO
US0394831020
73.53 1.57%
1.14
 
23/06/07
17:02:14
741,410
53,942,973.11
ARISTA NETWORKS INC.
US0404131064
157.77 -1.20%
-1.91
 
23/06/07
17:02:14
747,073
119,727,305.76
ARTHUR J GALLAGHER & CO.
US3635761097
204.69 -0.32%
-0.65
 
23/06/07
17:02:18
93,959
19,153,365.95
ASSURANT INC.
US04621X1081
125.9587 0.82%
1.02
 
23/06/07
17:01:16
42,360
5,300,246.05
AT&T INC.
US00206R1023
15.84 1.08%
0.17
 
23/06/07
17:02:18
10,426,193
164,574,340.59
ATMOS ENERGY CORP
US0495601058
116.62 1.26%
1.45
 
23/06/07
17:00:07
78,377
9,044,261.23
AUTODESK INC
US0527691069
203.975 -1.94%
-4.04
 
23/06/07
17:02:06
278,053
57,103,421.37
AUTOMATIC DATA PROCESSING...
US0530151036
216.07 -0.31%
-0.67
 
23/06/07
17:02:15
236,285
50,948,741.70
AUTOZONE INC
US0533321024
2,310.295 -0.55%
-12.76
 
23/06/07
17:00:30
42,259
98,082,254.53
AVALONBAY COMMUNITIES INC...
US0534841012
185.0801 1.10%
2.01
 
23/06/07
17:00:42
86,103
15,866,755.50
AVERY DENNISON CORP
US0536111091
169.61 1.25%
2.09
 
23/06/07
17:02:13
64,213
10,822,023.78
AXON ENTERPRISE INC
US05464C1018
196.21 0.68%
1.33
 
23/06/07
16:59:55
187,944
37,019,530.09
BAKER HUGHES INC. 'A'
US05722G1004
30.88 0.95%
0.29
 
23/06/07
17:02:14
1,785,682
54,937,697.32
BALL CORP
US0584981064
54.31 -0.59%
-0.32
 
23/06/07
17:02:14
276,515
15,127,995.62
BANK OF AMERICA CORP.
US0605051046
29.43 0.68%
0.20
 
23/06/07
17:02:18
14,714,803
430,684,014.44
BANK OF NEW YORK MELLON C...
US0640581007
43.70 0.67%
0.29
 
23/06/07
17:02:16
817,327
35,556,944.40
BATH & BODY WORKS INC.
US0708301041
40.63 0.62%
0.25
 
23/06/07
17:02:15
416,758
16,955,286.57
BAXTER INTERNATIONAL INC
US0718131099
41.38 1.03%
0.42
 
23/06/07
17:02:17
1,754,915
72,000,049.77
BECTON DICKINSON AND CO.
US0758871091
251.92 0.58%
1.46
 
23/06/07
17:02:13
231,321
57,978,964.59
BERKSHIRE HATHAWAY INC. C...
US0846707026
332.12 -0.39%
-1.29
 
23/06/07
17:02:14
595,154
197,834,693.53
BEST BUY CORP INC.
US0865161014
74.84 0.66%
0.49
 
23/06/07
17:02:17
387,882
29,067,405.63
BIO-RAD LABORATORIES INC.
US0905722072
370.33 -0.12%
-0.45
 
23/06/07
16:59:34
24,797
9,154,796.10
BIO-TECHNE CORP.
US09073M1045
82.625 -0.01%
-0.01
 
23/06/07
17:01:05
112,580
9,285,231.58
BIOGEN IDEC INC.
US09062X1037
300.91 0.37%
1.12
 
23/06/07
17:02:18
515,449
152,983,714.56
BLACKROCK INC.
US09247X1019
674.53 -0.79%
-5.39
 
23/06/07
16:59:48
100,327
67,861,985.93
BOEING CO., THE
US0970231058
210.60 1.60%
3.31
 
23/06/07
17:02:16
2,134,113
445,670,689.45
BOOKING HOLDINGS INC.
US09857L1089
2,661.9615 -1.70%
-46.14
 
23/06/07
17:01:48
84,539
227,713,318.57
BORGWARNER INC.
US0997241064
47.04 0.15%
0.07
 
23/06/07
17:02:16
892,691
41,922,027.02
BOSTON PROPERTIES INC.
US1011211018
54.04 3.84%
2.00
 
23/06/07
17:02:18
634,975
33,867,221.85
BOSTON SCIENTIFIC CORP
US1011371077
50.625 -0.09%
-0.05
 
23/06/07
17:02:16
1,403,538
70,996,598.55
BRISTOL-MYERS SQUIBB CO.
US1101221083
65.145 -0.51%
-0.34
 
23/06/07
17:02:18
1,245,170
80,972,701.62
BROADCOM INC.
US11135F1012
797.79 0.99%
7.79
 
23/06/07
17:02:07
872,134
695,926,467.24
BROADRIDGE FINANCIAL SOLU...
US11133T1034
153.85 -0.29%
-0.45
 
23/06/07
17:02:14
90,319
13,886,793.50
BROWN & BROWN INC.
US1152361010
63.52 -0.42%
-0.27
 
23/06/07
17:02:05
201,276
12,754,717.50
BROWN-FORMAN CORP
US1156372096
64.005 2.75%
1.71
 
23/06/07
17:01:53
442,074
28,096,521.40
BUNGE LTD.
BMG169621056
94.10 1.81%
1.67
 
23/06/07
17:02:07
213,950
20,049,341.70
C.H. ROBINSON WORLDWIDE I...
US12541W2098
91.595 0.22%
0.21
 
23/06/07
17:02:14
265,777
24,294,529.37
CADENCE DESIGN SYSTEMS IN...
US1273871087
225.32 -1.51%
-3.46
 
23/06/07
17:01:33
520,493
118,701,862.85
CAESARS ENTERTAINMENT INC...
US12769G1004
48.305 0.09%
0.05
 
23/06/07
17:02:17
937,412
45,558,653.17
CAMDEN PROPERTY TRUST
US1331311027
111.55 1.55%
1.70
 
23/06/07
17:02:13
66,891
7,426,240.64
CAMPBELL SOUP COMPANY
US1344291091
47.70 -5.71%
-2.89
 
23/06/07
17:02:16
4,668,033
220,759,082.64
CAPITAL ONE FINANCIAL COR...
US14040H1059
113.33 1.17%
1.31
 
23/06/07
17:02:14
613,371
69,290,636.84
CARDINAL HEALTH INC.
US14149Y1082
83.62 -0.85%
-0.72
 
23/06/07
17:02:13
378,352
31,715,801.73
CARMAX INC.
US1431301027
79.91 1.05%
0.83
 
23/06/07
17:02:16
1,081,045
86,515,444.40
CARNIVAL CORP.
PA1436583006
12.90 1.02%
0.13
 
23/06/07
17:02:18
17,022,214
220,940,187.35
CARRIER GLOBAL CORP
US14448C1045
44.95 2.51%
1.10
 
23/06/07
17:02:17
1,173,384
52,116,731.26
CATALENT INC.
US1488061029
39.32 1.29%
0.50
 
23/06/07
17:02:10
479,118
18,681,416.04
CATERPILLAR INC
US1491231015
232.94 2.76%
6.26
 
23/06/07
17:02:14
1,403,303
323,767,091.48
CBOE GLOBAL MARKETS INC.
US12503M1080
132.24 0.39%
0.52
 
23/06/07
17:01:47
179,068
23,620,938.04
CBRE GROUP INC
US12504L1098
78.64 1.34%
1.04
 
23/06/07
17:02:18
164,672
12,908,811.12
CDW CORP.
US12514G1085
171.375 1.37%
2.32
 
23/06/07
17:02:16
110,380
18,814,112.73
CELANESE CORP
US1508701034
117.27 1.54%
1.78
 
23/06/07
17:02:14
479,501
56,063,342.64
CENTENE CORP
US15135B1017
67.455 1.09%
0.73
 
23/06/07
17:02:14
688,504
46,063,823.60
CENTERPOINT ENERGY INC.
US15189T1079
28.895 1.17%
0.34
 
23/06/07
17:02:14
854,887
24,540,121.51
CERIDIAN HCM HOLDING INC.
US15677J1088
65.165 -1.64%
-1.09
 
23/06/07
17:01:59
246,623
16,151,630.77



Decline
Accept

We use cookies and web analysis software to give you the best possible experience on our website. If you consent, these tools will be used. For more details please read our Data protection policy.

INFORMATION FOR CORPORATE AND INSTITUTIONAL CLIENTS

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.