2023/06/05 23:31:09 | |
---|---|
Price | |
4,273.79 USD | |
Difference | -0.20% (-8.58) |
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) | 2,189,296,481 |
Volume (pcs) | 9,788,856,529,308 |
Name | Price | +|- (%) | Trend |
BATH & BOD... | 39.80 | +5.54 |
![]() |
FORTINET I... | 71.27 | +4.61 |
![]() |
PAYCOM SOF... | 305.93 | +4.30 |
![]() |
EXPEDIA GR... | 106.90 | +3.52 |
![]() |
CAESARS EN... | 46.25 | +3.10 |
![]() |
Name | Price | +|- (%) | Trend |
ADVANCE AU... | 65.59 | -39.05 |
![]() |
DOLLAR GEN... | 158.87 | -20.34 |
![]() |
EPAM SYSTE... | 203.25 | -16.10 |
![]() |
DOLLAR TRE... | 130.24 | -8.57 |
![]() |
MICRON TEC... | 67.77 | -8.33 |
![]() |
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 23:31:09 | |
---|---|
Price | |
4,273.79 USD | |
Difference | -0.20% (-8.58) |
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) | 2,189,296,481 |
Volume (pcs) | 9,788,856,529,308 |
6m | 1y | 3y | |
Perf (%) | +6.88% | +4.02% | +33.81% |
Perf (abs.) | +274.95 | +165.25 | +1,079.86 |
Beta | - | - | - |
Volatility | 15.77 | 21.01 | 18.95 |
Ø price 5 days | Ø volume 5 days (pcs.) | 4,232.51 USD (2,888,858,944) |
Ø price 30 days | Ø volume 30 days (pcs.) | 4,152.08 USD (2,495,655,249) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,071.13 USD (2,515,306,421) |
Ø price 250 days | Ø volume 250 days (pcs.) | 3,972.37 USD (2,457,286,064) |
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 |
97.98 | -4.44% -4.55 |
![]() |
23/06/05 22:03:15 |
5,911,964 669,003,163.32 |
ABBOTT LABORATORIES US0028241000 |
103.76 | -0.42% -0.44 |
![]() |
23/06/05 22:03:32 |
3,566,085 390,211,624.77 |
ABBVIE INC. US00287Y1091 |
136.86 | -0.01% -0.01 |
![]() |
23/06/05 22:03:07 |
4,276,414 643,571,884.52 |
ACCENTURE PLC IE00B4BNMY34 |
304.45 | -2.23% -6.94 |
![]() |
23/06/05 22:00:01 |
3,008,075 1,050,663,299.00 |
ACTIVISION BLIZZARD INC US00507V1098 |
80.84 | 0.42% 0.34 |
![]() |
23/06/05 22:00:00 |
4,068,229 329,120,860.25 |
ADOBE INC. US00724F1012 |
434.18 | -0.50% -2.19 |
![]() |
23/06/05 22:00:00 |
3,447,429 1,498,184,557.48 |
ADVANCE AUTO PARTS INC. US00751Y1064 |
65.59 | -2.92% -1.97 |
![]() |
23/06/05 22:00:01 |
4,578,764 329,405,834.32 |
ADVANCED MICRO DEVICES IN... US0079031078 |
117.93 | 0.06% 0.07 |
![]() |
23/06/05 22:00:00 |
52,602,861 6,217,409,266.00 |
AES CORP US00130H1059 |
20.08 | -0.54% -0.11 |
![]() |
23/06/05 22:00:01 |
6,366,767 135,450,185.07 |
AFLAC INC. US0010551028 |
67.13 | 0.80% 0.53 |
![]() |
23/06/05 22:00:02 |
1,950,940 142,712,703.93 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
118.35 | 0.11% 0.13 |
![]() |
23/06/05 22:03:07 |
2,129,459 251,438,127.50 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
279.78 | -0.45% -1.26 |
![]() |
23/06/05 22:00:01 |
1,093,454 316,167,866.81 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
93.84 | 0.35% 0.33 |
![]() |
23/06/05 22:00:00 |
1,518,906 142,214,791.43 |
ALASKA AIR GROUP INC COM ... US0116591092 |
46.28 | 0.39% 0.18 |
![]() |
23/06/05 22:00:02 |
766,543 37,984,363.49 |
ALBEMARLE CORP US0126531013 |
206.17 | -1.05% -2.19 |
![]() |
23/06/05 22:00:01 |
1,242,520 290,414,584.24 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
115.43 | 0.05% 0.06 |
![]() |
23/06/05 22:00:01 |
593,029 72,435,514.25 |
ALIGN TECHNOLOGY INC. US0162551016 |
305.15 | 1.04% 3.15 |
![]() |
23/06/05 22:00:00 |
602,888 183,928,060.80 |
ALLEGION PLC IE00BFRT3W74 |
108.47 | -0.73% -0.80 |
![]() |
23/06/05 22:03:06 |
573,044 63,939,332.61 |
ALLIANT ENERGY CORP US0188021085 |
52.28 | 0.58% 0.30 |
![]() |
23/06/05 22:00:00 |
1,802,492 94,239,864.61 |
ALLSTATE CORP US0200021014 |
109.48 | -0.55% -0.60 |
![]() |
23/06/05 22:00:01 |
1,307,304 151,338,569.40 |
ALPHABET INC A US02079K3059 |
126.01 | 1.07% 1.34 |
![]() |
23/06/05 22:00:00 |
32,305,531 4,077,918,291.69 |
ALPHABET INC. CLASS C US02079K1079 |
126.63 | 1.12% 1.40 |
![]() |
23/06/05 22:00:00 |
22,672,516 2,874,691,765.75 |
ALTRIA GROUP INC. US02209S1033 |
44.64 | -1.52% -0.69 |
![]() |
23/06/05 22:03:12 |
6,880,634 333,191,880.28 |
AMAZON.COM INC. US0231351067 |
125.30 | 0.85% 1.05 |
![]() |
23/06/05 22:00:00 |
47,950,128 5,989,034,686.00 |
AMCOR PLC JE00BJ1F3079 |
10.00 | 0.30% 0.03 |
![]() |
23/06/05 22:00:02 |
14,729,452 153,899,181.22 |
AMEREN CORP US0236081024 |
81.94 | 0.95% 0.77 |
![]() |
23/06/05 22:00:02 |
1,264,866 107,880,885.43 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.81 | -0.40% -0.06 |
![]() |
23/06/05 22:00:00 |
15,399,343 227,685,984.78 |
AMERICAN ELECTRIC POWER C... US0255371017 |
84.00 | 0.66% 0.55 |
![]() |
23/06/05 22:00:00 |
2,349,402 197,274,364.98 |
AMERICAN EXPRESS CO US0258161092 |
167.43 | -0.67% -1.13 |
![]() |
23/06/05 22:03:50 |
2,871,111 521,241,231.85 |
AMERICAN INTERNATIONAL GR... US0268747849 |
54.23 | -1.76% -0.97 |
![]() |
23/06/05 22:00:02 |
3,421,305 193,028,761.41 |
AMERICAN TOWER CORP US03027X1000 |
188.64 | -1.31% -2.51 |
![]() |
23/06/05 22:00:01 |
1,383,058 281,033,874.13 |
AMERICAN WATER WORKS CORP... US0304201033 |
145.91 | 0.08% 0.12 |
![]() |
23/06/05 22:00:02 |
665,776 100,472,914.71 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
311.73 | -0.47% -1.47 |
![]() |
23/06/05 22:03:39 |
507,911 162,598,749.42 |
AMERISOURCEBERGEN CORP US03073E1055 |
174.69 | 0.10% 0.17 |
![]() |
23/06/05 22:00:01 |
1,175,162 214,085,452.67 |
AMETEK INC. US0311001004 |
148.79 | -1.25% -1.89 |
![]() |
23/06/05 22:00:01 |
747,492 214,339,426.95 |
AMGEN INC. US0311621009 |
221.88 | 1.75% 3.81 |
![]() |
23/06/05 22:00:00 |
2,498,650 554,438,758.80 |
AMPHENOL CORPORATION SER.... US0320951017 |
76.70 | -1.12% -0.87 |
![]() |
23/06/05 22:00:01 |
2,178,754 175,334,263.12 |
ANALOG DEVICES INC. US0326541051 |
174.98 | -2.68% -4.82 |
![]() |
23/06/05 22:00:00 |
3,311,586 581,074,648.07 |
ANSYS INC. US03662Q1058 |
326.02 | 0.31% 1.02 |
![]() |
23/06/05 22:00:00 |
448,607 145,955,129.86 |
AON PLC CLASS A IE00BLP1HW54 |
312.37 | -0.46% -1.43 |
![]() |
23/06/05 22:03:05 |
697,721 226,704,107.24 |
APA CORP. US03743Q1085 |
33.07 | -1.81% -0.61 |
![]() |
23/06/05 22:00:00 |
5,627,054 188,203,854.44 |
APPLE INC US0378331005 |
179.58 | -0.76% -1.37 |
![]() |
23/06/05 22:00:00 |
121,946,497 22,211,968,854.00 |
APPLIED MATERIALS INC US0382221051 |
133.73 | -0.67% -0.90 |
![]() |
23/06/05 22:00:00 |
3,798,281 508,492,951.49 |
APTIV PLC JE00B783TY65 |
92.27 | -1.52% -1.42 |
![]() |
23/06/05 22:00:02 |
1,758,253 180,718,932.09 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
71.30 | 0.56% 0.40 |
![]() |
23/06/05 22:00:00 |
1,723,946 122,855,799.03 |
ARCHER DANIELS MIDLAND CO US0394831020 |
71.27 | -0.97% -0.70 |
![]() |
23/06/05 22:00:02 |
1,907,055 158,515,770.80 |
ARISTA NETWORKS INC. US0404131064 |
162.63 | 0.08% 0.13 |
![]() |
23/06/05 22:00:02 |
2,176,283 384,421,188.13 |
ARTHUR J GALLAGHER & CO. US3635761097 |
206.27 | 0.29% 0.59 |
![]() |
23/06/05 22:03:30 |
540,754 115,314,918.70 |
ASSURANT INC. US04621X1081 |
123.12 | -0.25% -0.31 |
![]() |
23/06/05 22:00:01 |
444,089 55,729,316.10 |
AT&T INC. US00206R1023 |
15.39 | 1.18% 0.18 |
![]() |
23/06/05 22:03:05 |
39,528,290 697,752,938.67 |
ATMOS ENERGY CORP US0495601058 |
114.60 | 0.07% 0.08 |
![]() |
23/06/05 22:03:10 |
782,977 96,279,142.07 |
AUTODESK INC US0527691069 |
208.43 | 2.05% 4.19 |
![]() |
23/06/05 22:00:00 |
1,341,524 277,790,572.31 |
AUTOMATIC DATA PROCESSING... US0530151036 |
216.24 | -0.13% -0.28 |
![]() |
23/06/05 22:00:00 |
1,205,407 260,772,636.94 |
AUTOZONE INC US0533321024 |
2,339.95 | -1.73% -41.28 |
![]() |
23/06/05 22:00:02 |
266,237 652,833,539.18 |
AVALONBAY COMMUNITIES INC... US0534841012 |
181.51 | 0.17% 0.31 |
![]() |
23/06/05 22:03:13 |
663,987 124,392,714.62 |
AVERY DENNISON CORP US0536111091 |
166.02 | -0.19% -0.31 |
![]() |
23/06/05 22:03:16 |
526,359 89,668,861.02 |
AXON ENTERPRISE INC US05464C1018 |
191.86 | -0.72% -1.39 |
![]() |
23/06/05 22:00:00 |
695,830 133,236,920.34 |
BAKER HUGHES INC. 'A' US05722G1004 |
29.67 | 0.30% 0.09 |
![]() |
23/06/05 22:00:00 |
5,330,466 157,908,568.49 |
BALL CORP US0584981064 |
54.13 | -0.57% -0.31 |
![]() |
23/06/05 22:00:01 |
1,743,511 99,015,612.94 |
BANK OF AMERICA CORP. US0605051046 |
28.54 | -0.59% -0.17 |
![]() |
23/06/05 22:00:02 |
34,757,752 1,105,464,694.86 |
BANK OF NEW YORK MELLON C... US0640581007 |
42.52 | -0.51% -0.22 |
![]() |
23/06/05 22:01:02 |
4,793,257 221,879,160.29 |
BATH & BODY WORKS INC. US0708301041 |
39.80 | 5.54% 2.09 |
![]() |
23/06/05 22:03:14 |
4,747,830 194,375,081.76 |
BAXTER INTERNATIONAL INC US0718131099 |
41.65 | 0.77% 0.32 |
![]() |
23/06/05 22:00:01 |
2,479,187 108,285,113.74 |
BECTON DICKINSON AND CO. US0758871091 |
253.99 | 0.87% 2.20 |
![]() |
23/06/05 22:00:02 |
1,327,168 348,188,499.62 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
328.58 | -0.27% -0.90 |
![]() |
23/06/05 22:03:05 |
3,092,174 1,108,499,884.78 |
BEST BUY CORP INC. US0865161014 |
72.83 | -0.52% -0.38 |
![]() |
23/06/05 22:00:01 |
1,759,986 139,479,012.90 |
BIO-RAD LABORATORIES INC. US0905722072 |
368.60 | -1.01% -3.76 |
![]() |
23/06/05 22:04:13 |
247,445 102,585,346.34 |
BIO-TECHNE CORP. US09073M1045 |
82.67 | -0.40% -0.33 |
![]() |
23/06/05 22:00:00 |
560,185 46,197,635.52 |
BIOGEN IDEC INC. US09062X1037 |
302.13 | 0.64% 1.93 |
![]() |
23/06/05 22:00:00 |
1,085,217 327,893,085.55 |
BLACKROCK INC. US09247X1019 |
676.49 | -0.79% -5.37 |
![]() |
23/06/05 22:00:02 |
551,676 399,047,172.21 |
BOEING CO., THE US0970231058 |
208.78 | -2.13% -4.54 |
![]() |
23/06/05 22:00:02 |
4,996,838 1,210,228,239.88 |
BOOKING HOLDINGS INC. US09857L1089 |
2,670.76 | 1.72% 45.11 |
![]() |
23/06/05 22:00:00 |
313,004 831,796,211.70 |
BORGWARNER INC. US0997241064 |
46.95 | -1.53% -0.73 |
![]() |
23/06/05 22:00:01 |
2,814,381 136,393,054.14 |
BOSTON PROPERTIES INC. US1011211018 |
49.69 | -1.88% -0.95 |
![]() |
23/06/05 22:00:02 |
1,083,662 56,317,879.88 |
BOSTON SCIENTIFIC CORP US1011371077 |
51.40 | -0.81% -0.42 |
![]() |
23/06/05 22:00:02 |
6,616,814 395,890,717.95 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
65.98 | 0.49% 0.32 |
![]() |
23/06/05 22:00:01 |
6,914,423 488,727,993.81 |
BROADCOM INC. US11135F1012 |
802.30 | -1.19% -9.70 |
![]() |
23/06/05 22:00:00 |
2,622,196 2,099,546,195.90 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
153.54 | 0.19% 0.29 |
![]() |
23/06/05 22:00:02 |
570,624 91,560,193.65 |
BROWN & BROWN INC. US1152361010 |
63.68 | -0.17% -0.11 |
![]() |
23/06/05 22:00:01 |
759,253 51,574,652.65 |
BROWN-FORMAN CORP US1156372096 |
63.08 | -1.51% -0.97 |
![]() |
23/06/05 22:03:13 |
1,351,781 87,933,742.60 |
BUNGE LTD. BMG169621056 |
91.74 | -0.59% -0.54 |
![]() |
23/06/05 22:00:01 |
967,952 94,629,699.00 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
91.40 | -6.42% -6.27 |
![]() |
23/06/05 22:00:00 |
2,679,054 247,840,477.66 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
232.33 | 1.15% 2.64 |
![]() |
23/06/05 22:00:00 |
1,766,303 409,465,522.43 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
46.25 | 3.10% 1.39 |
![]() |
23/06/05 22:00:00 |
3,710,629 169,340,276.19 |
CAMDEN PROPERTY TRUST US1331311027 |
108.67 | 0.98% 1.05 |
![]() |
23/06/05 22:00:02 |
1,048,563 123,907,518.21 |
CAMPBELL SOUP COMPANY US1344291091 |
51.56 | 0.17% 0.09 |
![]() |
23/06/05 22:00:01 |
2,825,494 154,400,345.68 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
109.00 | -1.35% -1.49 |
![]() |
23/06/05 22:00:02 |
2,035,916 247,423,235.46 |
CARDINAL HEALTH INC. US14149Y1082 |
84.76 | 0.20% 0.17 |
![]() |
23/06/05 22:00:02 |
1,469,936 129,361,952.46 |
CARMAX INC. US1431301027 |
75.26 | 0.80% 0.60 |
![]() |
23/06/05 22:03:17 |
1,262,525 98,485,030.89 |
CARNIVAL CORP. PA1436583006 |
12.30 | 0.99% 0.12 |
![]() |
23/06/05 22:00:01 |
26,125,528 370,773,957.77 |
CARRIER GLOBAL CORP US14448C1045 |
43.20 | -0.55% -0.24 |
![]() |
23/06/05 22:00:02 |
3,802,240 177,396,762.29 |
CATALENT INC. US1488061029 |
37.80 | 0.21% 0.08 |
![]() |
23/06/05 22:03:34 |
2,585,229 101,943,612.45 |
CATERPILLAR INC US1491231015 |
222.47 | -1.84% -4.16 |
![]() |
23/06/05 22:00:01 |
3,438,443 870,850,027.70 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
135.06 | -0.09% -0.12 |
![]() |
23/06/05 22:00:00 |
629,706 86,560,043.14 |
CBRE GROUP INC US12504L1098 |
76.05 | -1.40% -1.08 |
![]() |
23/06/05 22:03:10 |
1,570,317 123,812,848.39 |
CDW CORP. US12514G1085 |
169.34 | -2.80% -4.88 |
![]() |
23/06/05 22:00:00 |
1,398,413 237,935,764.53 |
CELANESE CORP US1508701034 |
113.88 | -0.71% -0.81 |
![]() |
23/06/05 22:03:17 |
1,471,127 174,675,492.40 |
CENTENE CORP US15135B1017 |
67.34 | 1.32% 0.88 |
![]() |
23/06/05 22:03:11 |
2,134,489 149,159,115.51 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.75 | 0.52% 0.15 |
![]() |
23/06/05 22:00:02 |
3,120,209 94,914,551.59 |
CERIDIAN HCM HOLDING INC. US15677J1088 |
66.23 | 2.03% 1.32 |
![]() |
23/06/05 22:00:02 |
1,167,093 79,561,523.30 |
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.