Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/06/07 21:31:00
Price
4,270.65 USD
Difference -0.31% (-13.20)

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
Low4,263.96 USD
Close (prev. day)4,283.85 USD
Trading volume (m)1,884,590,101
Volume (pcs)8,063,590,985,832

Top 5

Name   Price +|- (%)   Trend
WARNER BRO... 13.07 +8.02
STANLEY BL... 86.965 +6.13
WHIRLPOOL ... 144.905 +5.59
MICROCHIP ... 81.29 +4.89
MARATHON O... 24.28 +4.75

Flop 5

Name   Price +|- (%)   Trend
ADVANCE AU... 65.625 -46.62
DOLLAR GEN... 155.48 -28.24
ULTA BEAUT... 417.931 -19.72
CATALENT I... 39.66 -18.70
TYSON FOOD... 51.395 -16.89

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 21:31:00
Price
4,270.65 USD
Difference -0.31% (-13.20)

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
Low4,263.96 USD
Close (prev. day)4,283.85 USD
Trading volume (m)1,884,590,101
Volume (pcs)8,063,590,985,832

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
100.87 2.62%
2.58
 
23/06/07
21:30:59
2,110,770
210,681,145.89
ABBOTT LABORATORIES
US0028241000
101.795 -0.80%
-0.83
 
23/06/07
21:30:59
3,593,443
365,945,865.32
ABBVIE INC.
US00287Y1091
136.62 0.88%
1.19
 
23/06/07
21:31:01
2,389,372
325,255,820.22
ACCENTURE PLC
IE00B4BNMY34
310.88 0.92%
2.84
 
23/06/07
21:31:01
1,511,753
468,370,024.99
ACTIVISION BLIZZARD INC
US00507V1098
80.585 -0.36%
-0.30
 
23/06/07
21:30:59
3,849,874
308,828,807.11
ADOBE INC.
US00724F1012
420.18 -2.94%
-12.71
 
23/06/07
21:31:01
3,241,602
1,372,748,362.21
ADVANCE AUTO PARTS INC.
US00751Y1064
65.625 -0.67%
-0.45
 
23/06/07
21:30:49
2,785,243
183,308,075.58
ADVANCED MICRO DEVICES IN...
US0079031078
118.1501 -4.89%
-6.08
 
23/06/07
21:31:01
70,186,738
8,509,231,084.00
AES CORP
US00130H1059
20.675 2.71%
0.55
 
23/06/07
21:31:02
11,197,863
229,432,291.42
AFLAC INC.
US0010551028
68.38 1.05%
0.71
 
23/06/07
21:31:01
1,232,127
84,115,454.28
AGILENT TECHNOLOGIES INC.
US00846U1016
116.695 -0.63%
-0.75
 
23/06/07
21:31:01
2,720,580
316,774,288.37
AIR PRODUCTS & CHEMICALS ...
US0091581068
281.25 0.99%
2.75
 
23/06/07
21:30:53
434,147
121,732,655.88
AKAMAI TECHNOLOGIES INC.
US00971T1016
92.995 -0.34%
-0.32
 
23/06/07
21:30:55
683,887
63,805,825.56
ALASKA AIR GROUP INC COM ...
US0116591092
48.23 1.62%
0.77
 
23/06/07
21:30:53
665,323
31,922,052.31
ALBEMARLE CORP
US0126531013
217.44 2.03%
4.33
 
23/06/07
21:30:58
1,389,424
301,491,157.53
ALEXANDRIA REAL EST. EQU....
US0152711091
121.69 2.94%
3.47
 
23/06/07
21:31:01
687,536
82,593,156.69
ALIGN TECHNOLOGY INC.
US0162551016
301.665 -0.99%
-3.02
 
23/06/07
21:31:01
384,680
117,582,479.65
ALLEGION PLC
IE00BFRT3W74
113.245 2.79%
3.08
 
23/06/07
21:30:53
403,680
45,208,529.63
ALLIANT ENERGY CORP
US0188021085
53.51 2.29%
1.20
 
23/06/07
21:31:01
1,029,042
54,651,975.51
ALLSTATE CORP
US0200021014
112.22 2.03%
2.23
 
23/06/07
21:30:53
840,815
93,945,446.27
ALPHABET INC A
US02079K3059
122.47 -3.80%
-4.84
 
23/06/07
21:31:01
32,248,831
4,020,427,227.02
ALPHABET INC. CLASS C
US02079K1079
122.97 -3.86%
-4.94
 
23/06/07
21:31:01
21,856,295
2,733,176,598.02
ALTRIA GROUP INC.
US02209S1033
45.255 1.33%
0.60
 
23/06/07
21:31:01
4,775,857
214,922,411.20
AMAZON.COM INC.
US0231351067
121.455 -4.07%
-5.16
 
23/06/07
21:31:01
68,054,271
8,410,063,280.00
AMCOR PLC
JE00BJ1F3079
10.115 1.15%
0.12
 
23/06/07
21:31:02
3,636,988
36,706,773.70
AMEREN CORP
US0236081024
83.515 2.41%
1.97
 
23/06/07
21:30:59
806,280
66,901,350.85
AMERICAN AIRLINES GROUP I...
US02376R1023
15.155 1.51%
0.23
 
23/06/07
21:31:01
15,784,818
238,371,258.80
AMERICAN ELECTRIC POWER C...
US0255371017
84.54 1.32%
1.10
 
23/06/07
21:31:01
1,749,459
147,364,151.17
AMERICAN EXPRESS CO
US0258161092
171.82 0.00%
0.00
 
 
23/06/07
21:31:01
1,918,871
329,483,728.52
AMERICAN INTERNATIONAL GR...
US0268747849
56.86 1.66%
0.93
 
23/06/07
21:31:01
2,394,197
135,430,577.76
AMERICAN TOWER CORP
US03027X1000
190.72 0.85%
1.61
 
23/06/07
21:31:01
1,167,755
222,777,311.37
AMERICAN WATER WORKS CORP...
US0304201033
147.10 1.60%
2.31
 
23/06/07
21:30:35
434,799
63,109,953.36
AMERIPRISE FINANCIAL INC.
US03076C1062
318.06 1.63%
5.09
 
23/06/07
21:30:50
323,446
101,960,251.58
AMERISOURCEBERGEN CORP
US03073E1055
173.27 -0.63%
-1.10
 
23/06/07
21:30:51
634,246
110,552,804.06
AMETEK INC.
US0311001004
151.22 1.29%
1.93
 
23/06/07
21:31:02
431,143
64,986,491.62
AMGEN INC.
US0311621009
221.055 -0.07%
-0.17
 
23/06/07
21:31:01
1,239,137
273,638,101.52
AMPHENOL CORPORATION SER....
US0320951017
78.80 1.68%
1.30
 
23/06/07
21:31:01
1,279,474
100,266,966.52
ANALOG DEVICES INC.
US0326541051
180.7799 1.58%
2.81
 
23/06/07
21:30:44
2,271,274
411,483,655.59
ANSYS INC.
US03662Q1058
312.575 -4.00%
-13.02
 
23/06/07
21:30:41
498,724
156,711,830.21
AON PLC CLASS A
IE00BLP1HW54
312.62 0.08%
0.24
 
23/06/07
21:30:44
402,994
125,539,246.11
APA CORP.
US03743Q1085
34.435 3.28%
1.10
 
23/06/07
21:31:01
4,170,298
143,612,987.92
APPLE INC
US0378331005
178.035 -0.66%
-1.18
 
23/06/07
21:31:01
43,717,063
7,826,106,140.00
APPLIED MATERIALS INC
US0382221051
135.13 0.89%
1.19
 
23/06/07
21:30:59
3,260,633
441,457,010.34
APTIV PLC
JE00B783TY65
96.14 0.72%
0.69
 
23/06/07
21:31:01
1,914,145
182,825,437.79
ARCH CAPITAL GROUP LTD.
BMG0450A1053
71.405 0.29%
0.21
 
23/06/07
21:30:51
805,640
57,392,645.22
ARCHER DANIELS MIDLAND CO
US0394831020
73.60 1.67%
1.21
 
23/06/07
21:31:00
2,030,550
148,947,694.44
ARISTA NETWORKS INC.
US0404131064
156.43 -2.04%
-3.25
 
23/06/07
21:31:01
2,068,764
327,758,138.84
ARTHUR J GALLAGHER & CO.
US3635761097
204.12 -0.59%
-1.22
 
23/06/07
21:30:41
330,444
67,427,776.68
ASSURANT INC.
US04621X1081
126.515 1.26%
1.58
 
23/06/07
21:31:00
156,893
19,794,435.17
AT&T INC.
US00206R1023
16.0101 2.17%
0.34
 
23/06/07
21:31:01
30,593,042
485,340,389.47
ATMOS ENERGY CORP
US0495601058
117.45 1.98%
2.28
 
23/06/07
21:30:07
279,157
32,563,020.81
AUTODESK INC
US0527691069
201.33 -3.21%
-6.68
 
23/06/07
21:31:00
835,353
169,965,457.29
AUTOMATIC DATA PROCESSING...
US0530151036
216.44 -0.14%
-0.30
 
23/06/07
21:30:45
813,543
175,546,654.56
AUTOZONE INC
US0533321024
2,305.96 -0.74%
-17.09
 
23/06/07
21:30:07
155,395
359,627,621.42
AVALONBAY COMMUNITIES INC...
US0534841012
186.02 1.61%
2.95
 
23/06/07
21:31:01
236,067
43,710,183.18
AVERY DENNISON CORP
US0536111091
171.53 2.39%
4.01
 
23/06/07
21:31:01
266,419
45,348,995.01
AXON ENTERPRISE INC
US05464C1018
197.69 1.44%
2.81
 
23/06/07
21:30:52
471,625
92,867,719.18
BAKER HUGHES INC. 'A'
US05722G1004
30.67 0.26%
0.08
 
23/06/07
21:31:01
5,544,609
170,822,400.51
BALL CORP
US0584981064
52.77 -3.40%
-1.86
 
23/06/07
21:30:45
1,602,289
85,868,931.23
BANK OF AMERICA CORP.
US0605051046
29.54 1.06%
0.31
 
23/06/07
21:31:01
32,855,020
964,800,225.05
BANK OF NEW YORK MELLON C...
US0640581007
43.73 0.74%
0.32
 
23/06/07
21:30:56
2,500,973
109,234,793.65
BATH & BODY WORKS INC.
US0708301041
41.085 1.75%
0.71
 
23/06/07
21:31:01
1,451,125
59,251,750.48
BAXTER INTERNATIONAL INC
US0718131099
42.085 2.75%
1.13
 
23/06/07
21:31:02
3,264,066
135,033,474.30
BECTON DICKINSON AND CO.
US0758871091
252.09 0.65%
1.63
 
23/06/07
21:30:44
727,766
182,829,774.15
BERKSHIRE HATHAWAY INC. C...
US0846707026
335.14 0.52%
1.73
 
23/06/07
21:31:01
1,745,180
581,548,601.97
BEST BUY CORP INC.
US0865161014
75.71 1.83%
1.36
 
23/06/07
21:31:01
1,163,792
87,432,682.57
BIO-RAD LABORATORIES INC.
US0905722072
370.5915 -0.05%
-0.19
 
23/06/07
21:21:56
84,264
31,182,020.87
BIO-TECHNE CORP.
US09073M1045
82.25 -0.46%
-0.38
 
23/06/07
21:30:18
525,898
43,345,958.51
BIOGEN IDEC INC.
US09062X1037
307.16 2.46%
7.37
 
23/06/07
21:31:01
1,515,739
459,470,256.65
BLACKROCK INC.
US09247X1019
676.54 -0.50%
-3.38
 
23/06/07
21:27:53
245,818
165,936,580.61
BOEING CO., THE
US0970231058
211.285 1.93%
4.00
 
23/06/07
21:31:01
4,899,754
1,029,563,226.95
BOOKING HOLDINGS INC.
US09857L1089
2,643.49 -2.39%
-64.61
 
23/06/07
21:30:07
232,338
619,612,037.52
BORGWARNER INC.
US0997241064
46.94 -0.06%
-0.03
 
23/06/07
21:31:01
2,652,294
124,511,233.13
BOSTON PROPERTIES INC.
US1011211018
54.45 4.63%
2.41
 
23/06/07
21:31:01
1,837,551
99,207,378.87
BOSTON SCIENTIFIC CORP
US1011371077
50.73 0.12%
0.06
 
23/06/07
21:31:01
4,080,299
206,505,374.74
BRISTOL-MYERS SQUIBB CO.
US1101221083
65.135 -0.53%
-0.35
 
23/06/07
21:31:01
4,002,644
260,343,078.68
BROADCOM INC.
US11135F1012
793.8201 0.48%
3.82
 
23/06/07
21:30:44
1,885,313
1,503,371,874.39
BROADRIDGE FINANCIAL SOLU...
US11133T1034
153.52 -0.51%
-0.78
 
23/06/07
21:31:00
260,699
40,020,579.66
BROWN & BROWN INC.
US1152361010
63.69 -0.16%
-0.10
 
23/06/07
21:30:41
554,222
35,227,544.39
BROWN-FORMAN CORP
US1156372096
64.78 3.99%
2.49
 
23/06/07
21:30:42
1,480,960
95,179,768.96
BUNGE LTD.
BMG169621056
94.49 2.23%
2.06
 
23/06/07
21:31:01
998,384
94,320,450.38
C.H. ROBINSON WORLDWIDE I...
US12541W2098
92.02 0.69%
0.63
 
23/06/07
21:31:00
867,500
79,468,445.02
CADENCE DESIGN SYSTEMS IN...
US1273871087
222.64 -2.68%
-6.14
 
23/06/07
21:30:39
1,308,894
295,081,339.09
CAESARS ENTERTAINMENT INC...
US12769G1004
48.345 0.18%
0.09
 
23/06/07
21:31:01
3,197,388
155,450,673.47
CAMDEN PROPERTY TRUST
US1331311027
113.36 3.20%
3.51
 
23/06/07
21:31:01
506,606
56,962,395.09
CAMPBELL SOUP COMPANY
US1344291091
46.255 -8.57%
-4.34
 
23/06/07
21:31:01
8,214,061
387,255,937.21
CAPITAL ONE FINANCIAL COR...
US14040H1059
113.96 1.73%
1.94
 
23/06/07
21:31:01
1,635,715
185,405,358.44
CARDINAL HEALTH INC.
US14149Y1082
83.24 -1.30%
-1.10
 
23/06/07
21:30:55
1,304,140
108,992,161.66
CARMAX INC.
US1431301027
79.69 0.77%
0.61
 
23/06/07
21:31:01
2,214,002
177,021,948.74
CARNIVAL CORP.
PA1436583006
13.075 2.39%
0.31
 
23/06/07
21:31:01
32,860,766
427,950,535.39
CARRIER GLOBAL CORP
US14448C1045
45.385 3.50%
1.54
 
23/06/07
21:31:01
4,523,071
203,342,594.24
CATALENT INC.
US1488061029
39.66 2.16%
0.84
 
23/06/07
21:30:58
2,507,020
98,366,233.69
CATERPILLAR INC
US1491231015
235.33 3.82%
8.65
 
23/06/07
21:31:01
4,130,546
963,477,483.18
CBOE GLOBAL MARKETS INC.
US12503M1080
132.605 0.67%
0.89
 
23/06/07
21:30:46
483,750
63,941,071.24
CBRE GROUP INC
US12504L1098
79.675 2.67%
2.08
 
23/06/07
21:31:01
917,651
72,320,119.06
CDW CORP.
US12514G1085
171.55 1.47%
2.49
 
23/06/07
21:30:49
402,918
68,824,790.56
CELANESE CORP
US1508701034
117.88 2.07%
2.39
 
23/06/07
21:30:58
1,353,207
158,652,713.30
CENTENE CORP
US15135B1017
67.965 1.85%
1.23
 
23/06/07
21:30:59
2,754,267
186,467,414.38
CENTERPOINT ENERGY INC.
US15189T1079
28.985 1.49%
0.43
 
23/06/07
21:31:01
2,076,472
59,886,158.78
CERIDIAN HCM HOLDING INC.
US15677J1088
64.2689 -2.99%
-1.98
 
23/06/07
21:30:49
1,011,049
65,455,084.88



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.