2023/06/07 21:31:00 | |
---|---|
Price | |
4,270.65 USD | |
Difference | -0.31% (-13.20) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,285.05 USD |
High | 4,299.19 USD |
Low | 4,263.96 USD |
Close (prev. day) | 4,283.85 USD |
Trading volume (m) | 1,884,590,101 |
Volume (pcs) | 8,063,590,985,832 |
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 |
![]() |
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 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2023/06/06 |
![]() |
Global Equity Ratings |
![]() |
2023/06/06 |
![]() |
Aktienempfehlungen Global |
![]() |
2023/06/05 |
![]() |
Wann sinkt die Inflation? |
![]() |
2023/06/02 |
![]() |
When will inflation fall? |
![]() |
2023/06/01 |
![]() |
Global Equity Ratings |
![]() |
2023/06/07 21:31:00 | |
---|---|
Price | |
4,270.65 USD | |
Difference | -0.31% (-13.20) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,285.05 USD |
High | 4,299.19 USD |
Low | 4,263.96 USD |
Close (prev. day) | 4,283.85 USD |
Trading volume (m) | 1,884,590,101 |
Volume (pcs) | 8,063,590,985,832 |
6m | 1y | 3y | |
Perf (%) | +8.69% | +3.94% | +34.12% |
Perf (abs.) | +342.59 | +162.42 | +1,089.92 |
Beta | - | - | - |
Volatility | 15.62 | 21.01 | 18.94 |
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 | date | 4,299.28 USD (2023/06/05) |
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 |
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 |
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.