2023/06/05 22:06:31 | |
---|---|
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) | 2,223,417,747 |
Volume (pcs) | 9,680,169,775,818 |
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 |
DISH NETWO... | 7.10 | -67.35 |
![]() |
CATALENT I... | 37.80 | -65.92 |
![]() |
V.F. CORP | 17.92 | -64.71 |
![]() |
ADVANCE AU... | 65.59 | -64.64 |
![]() |
LINCOLN NA... | 22.56 | -60.46 |
![]() |
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 22:06:31 | |
---|---|
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) | 2,223,417,747 |
Volume (pcs) | 9,680,169,775,818 |
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 |
97.98 | -4.44% -4.55 |
![]() |
23/06/05 22:03:15 |
6,701,420 667,034,886.45 |
ABBOTT LABORATORIES US0028241000 |
103.76 | -0.42% -0.44 |
![]() |
23/06/05 22:03:32 |
3,736,136 387,918,379.07 |
ABBVIE INC. US00287Y1091 |
136.86 | -0.01% -0.01 |
![]() |
23/06/05 22:03:07 |
4,622,224 633,620,277.89 |
ACCENTURE PLC IE00B4BNMY34 |
304.45 | -2.23% -6.94 |
![]() |
23/06/05 22:00:01 |
3,424,989 1,045,082,658.93 |
ACTIVISION BLIZZARD INC US00507V1098 |
80.84 | 0.42% 0.34 |
![]() |
23/06/05 22:00:00 |
4,031,663 326,164,918.46 |
ADOBE INC. US00724F1012 |
434.29 | -0.48% -2.08 |
![]() |
23/06/05 22:00:00 |
3,432,127 1,491,539,724.37 |
ADVANCE AUTO PARTS INC. US00751Y1064 |
65.59 | -2.92% -1.97 |
![]() |
23/06/05 22:00:01 |
4,940,468 328,203,544.63 |
ADVANCED MICRO DEVICES IN... US0079031078 |
117.93 | 0.06% 0.07 |
![]() |
23/06/05 22:00:00 |
52,410,478 6,194,740,914.00 |
AES CORP US00130H1059 |
20.08 | -0.54% -0.11 |
![]() |
23/06/05 22:00:01 |
6,592,469 132,791,550.59 |
AFLAC INC. US0010551028 |
67.13 | 0.80% 0.53 |
![]() |
23/06/05 22:00:02 |
2,099,966 141,151,461.74 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
118.35 | 0.11% 0.13 |
![]() |
23/06/05 22:03:07 |
2,091,379 246,931,281.46 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
279.78 | -0.45% -1.26 |
![]() |
23/06/05 22:00:01 |
1,028,094 289,001,793.00 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
93.84 | 0.35% 0.33 |
![]() |
23/06/05 22:00:00 |
1,516,162 141,957,147.80 |
ALASKA AIR GROUP INC COM ... US0116591092 |
46.28 | 0.39% 0.18 |
![]() |
23/06/05 22:00:02 |
823,345 37,951,802.97 |
ALBEMARLE CORP US0126531013 |
206.17 | -1.05% -2.19 |
![]() |
23/06/05 22:00:01 |
1,380,844 286,539,209.62 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
115.43 | 0.05% 0.06 |
![]() |
23/06/05 22:00:01 |
627,632 72,434,702.81 |
ALIGN TECHNOLOGY INC. US0162551016 |
305.15 | 1.04% 3.15 |
![]() |
23/06/05 22:00:00 |
600,981 183,346,146.19 |
ALLEGION PLC IE00BFRT3W74 |
108.47 | -0.73% -0.80 |
![]() |
23/06/05 22:03:06 |
588,581 63,939,118.46 |
ALLIANT ENERGY CORP US0188021085 |
52.28 | 0.58% 0.30 |
![]() |
23/06/05 22:00:00 |
1,802,055 94,217,031.05 |
ALLSTATE CORP US0200021014 |
109.48 | -0.55% -0.60 |
![]() |
23/06/05 22:00:01 |
1,376,180 151,298,318.03 |
ALPHABET INC A US02079K3059 |
126.01 | 1.07% 1.34 |
![]() |
23/06/05 22:00:00 |
30,295,791 3,824,670,423.11 |
ALPHABET INC. CLASS C US02079K1079 |
126.63 | 1.12% 1.40 |
![]() |
23/06/05 22:00:00 |
22,530,242 2,856,670,454.61 |
ALTRIA GROUP INC. US02209S1033 |
44.64 | -1.52% -0.69 |
![]() |
23/06/05 22:03:12 |
7,409,266 332,648,758.39 |
AMAZON.COM INC. US0231351067 |
125.30 | 0.85% 1.05 |
![]() |
23/06/05 22:00:00 |
46,954,771 5,864,349,421.00 |
AMCOR PLC JE00BJ1F3079 |
10.00 | 0.30% 0.03 |
![]() |
23/06/05 22:00:02 |
15,192,363 152,929,843.78 |
AMEREN CORP US0236081024 |
81.94 | 0.95% 0.77 |
![]() |
23/06/05 22:00:02 |
1,263,976 103,529,298.68 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.81 | -0.40% -0.06 |
![]() |
23/06/05 22:00:00 |
15,330,686 226,670,049.62 |
AMERICAN ELECTRIC POWER C... US0255371017 |
84.00 | 0.66% 0.55 |
![]() |
23/06/05 22:00:00 |
2,348,176 197,171,369.82 |
AMERICAN EXPRESS CO US0258161092 |
167.43 | -0.67% -1.13 |
![]() |
23/06/05 22:03:50 |
3,102,307 519,389,908.94 |
AMERICAN INTERNATIONAL GR... US0268747849 |
54.23 | -1.76% -0.97 |
![]() |
23/06/05 22:00:02 |
3,195,723 173,893,348.54 |
AMERICAN TOWER CORP US03027X1000 |
188.64 | -1.31% -2.51 |
![]() |
23/06/05 22:00:01 |
1,478,303 280,480,844.78 |
AMERICAN WATER WORKS CORP... US0304201033 |
145.91 | 0.08% 0.12 |
![]() |
23/06/05 22:00:02 |
689,748 100,456,414.60 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
311.73 | -0.47% -1.47 |
![]() |
23/06/05 22:03:39 |
508,627 158,704,304.55 |
AMERISOURCEBERGEN CORP US03073E1055 |
174.69 | 0.10% 0.17 |
![]() |
23/06/05 22:00:01 |
1,206,326 210,625,891.68 |
AMETEK INC. US0311001004 |
148.79 | -1.25% -1.89 |
![]() |
23/06/05 22:00:01 |
1,424,224 213,246,712.94 |
AMGEN INC. US0311621009 |
221.88 | 1.75% 3.81 |
![]() |
23/06/05 22:00:00 |
2,446,181 542,797,057.43 |
AMPHENOL CORPORATION SER.... US0320951017 |
76.70 | -1.12% -0.87 |
![]() |
23/06/05 22:00:01 |
2,266,376 174,234,845.55 |
ANALOG DEVICES INC. US0326541051 |
174.98 | -2.68% -4.82 |
![]() |
23/06/05 22:00:00 |
3,246,945 569,763,826.64 |
ANSYS INC. US03662Q1058 |
326.02 | 0.31% 1.02 |
![]() |
23/06/05 22:00:00 |
448,444 145,901,987.95 |
AON PLC CLASS A IE00BLP1HW54 |
312.37 | -0.46% -1.43 |
![]() |
23/06/05 22:03:05 |
724,155 226,701,946.23 |
APA CORP. US03743Q1085 |
33.07 | -1.81% -0.61 |
![]() |
23/06/05 22:00:00 |
5,529,744 184,985,763.31 |
APPLE INC US0378331005 |
179.58 | -0.76% -1.37 |
![]() |
23/06/05 22:00:00 |
121,122,033 22,063,998,264.00 |
APPLIED MATERIALS INC US0382221051 |
133.73 | -0.67% -0.90 |
![]() |
23/06/05 22:00:00 |
3,787,368 507,033,501.63 |
APTIV PLC JE00B783TY65 |
92.27 | -1.52% -1.42 |
![]() |
23/06/05 22:00:02 |
1,950,855 180,714,140.22 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
71.30 | 0.56% 0.40 |
![]() |
23/06/05 22:00:00 |
1,723,933 122,854,875.55 |
ARCHER DANIELS MIDLAND CO US0394831020 |
71.27 | -0.97% -0.70 |
![]() |
23/06/05 22:00:02 |
2,204,357 157,914,723.76 |
ARISTA NETWORKS INC. US0404131064 |
162.63 | 0.08% 0.13 |
![]() |
23/06/05 22:00:02 |
2,365,556 383,934,831.51 |
ARTHUR J GALLAGHER & CO. US3635761097 |
206.27 | 0.29% 0.59 |
![]() |
23/06/05 22:03:30 |
556,499 114,785,628.17 |
ASSURANT INC. US04621X1081 |
123.12 | -0.25% -0.31 |
![]() |
23/06/05 22:00:01 |
400,681 49,571,592.11 |
AT&T INC. US00206R1023 |
15.39 | 1.18% 0.18 |
![]() |
23/06/05 22:03:05 |
45,311,617 696,335,093.73 |
ATMOS ENERGY CORP US0495601058 |
114.60 | 0.07% 0.08 |
![]() |
23/06/05 22:03:10 |
838,367 96,270,432.47 |
AUTODESK INC US0527691069 |
208.43 | 2.05% 4.19 |
![]() |
23/06/05 22:00:00 |
1,326,295 274,616,436.67 |
AUTOMATIC DATA PROCESSING... US0530151036 |
216.24 | -0.13% -0.28 |
![]() |
23/06/05 22:00:00 |
1,205,403 260,771,773.95 |
AUTOZONE INC US0533321024 |
2,339.95 | -1.73% -41.28 |
![]() |
23/06/05 22:00:02 |
276,000 650,038,281.04 |
AVALONBAY COMMUNITIES INC... US0534841012 |
181.51 | 0.17% 0.31 |
![]() |
23/06/05 22:03:13 |
683,448 124,392,534.83 |
AVERY DENNISON CORP US0536111091 |
166.02 | -0.19% -0.31 |
![]() |
23/06/05 22:03:16 |
532,417 88,676,227.13 |
AXON ENTERPRISE INC US05464C1018 |
191.86 | -0.72% -1.39 |
![]() |
23/06/05 22:00:00 |
695,726 133,217,044.42 |
BAKER HUGHES INC. 'A' US05722G1004 |
29.67 | 0.30% 0.09 |
![]() |
23/06/05 22:00:00 |
5,315,247 157,454,924.04 |
BALL CORP US0584981064 |
54.13 | -0.57% -0.31 |
![]() |
23/06/05 22:00:01 |
1,821,509 99,015,558.94 |
BANK OF AMERICA CORP. US0605051046 |
28.54 | -0.59% -0.17 |
![]() |
23/06/05 22:00:02 |
38,519,039 1,100,405,879.22 |
BANK OF NEW YORK MELLON C... US0640581007 |
42.52 | -0.51% -0.22 |
![]() |
23/06/05 22:01:02 |
5,165,354 220,043,352.79 |
BATH & BODY WORKS INC. US0708301041 |
39.80 | 5.54% 2.09 |
![]() |
23/06/05 22:03:14 |
4,272,814 168,529,515.95 |
BAXTER INTERNATIONAL INC US0718131099 |
41.65 | 0.77% 0.32 |
![]() |
23/06/05 22:00:01 |
2,577,227 106,966,141.80 |
BECTON DICKINSON AND CO. US0758871091 |
253.99 | 0.87% 2.20 |
![]() |
23/06/05 22:00:02 |
1,365,358 346,834,737.48 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
328.58 | -0.27% -0.90 |
![]() |
23/06/05 22:03:05 |
3,297,865 1,083,760,654.11 |
BEST BUY CORP INC. US0865161014 |
72.83 | -0.52% -0.38 |
![]() |
23/06/05 22:00:01 |
1,895,346 138,387,447.48 |
BIO-RAD LABORATORIES INC. US0905722072 |
368.60 | -1.01% -3.76 |
![]() |
23/06/05 22:04:13 |
278,556 102,426,479.74 |
BIO-TECHNE CORP. US09073M1045 |
82.67 | -0.40% -0.33 |
![]() |
23/06/05 22:00:00 |
545,036 44,945,255.59 |
BIOGEN IDEC INC. US09062X1037 |
302.13 | 0.64% 1.93 |
![]() |
23/06/05 22:00:00 |
1,080,477 326,460,990.44 |
BLACKROCK INC. US09247X1019 |
676.49 | -0.79% -5.37 |
![]() |
23/06/05 22:00:02 |
503,288 340,919,474.00 |
BOEING CO., THE US0970231058 |
208.78 | -2.13% -4.54 |
![]() |
23/06/05 22:00:02 |
5,743,628 1,202,365,888.43 |
BOOKING HOLDINGS INC. US09857L1089 |
2,670.76 | 1.72% 45.11 |
![]() |
23/06/05 22:00:00 |
310,091 824,013,371.67 |
BORGWARNER INC. US0997241064 |
46.95 | -1.53% -0.73 |
![]() |
23/06/05 22:00:01 |
2,890,043 136,158,506.46 |
BOSTON PROPERTIES INC. US1011211018 |
49.69 | -1.88% -0.95 |
![]() |
23/06/05 22:00:02 |
1,123,345 56,309,311.73 |
BOSTON SCIENTIFIC CORP US1011371077 |
51.40 | -0.81% -0.42 |
![]() |
23/06/05 22:00:02 |
7,561,070 389,420,589.76 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
65.98 | 0.49% 0.32 |
![]() |
23/06/05 22:00:01 |
7,325,673 484,174,998.86 |
BROADCOM INC. US11135F1012 |
802.30 | -1.19% -9.70 |
![]() |
23/06/05 22:00:00 |
2,603,613 2,084,638,698.61 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
153.54 | 0.19% 0.29 |
![]() |
23/06/05 22:00:02 |
596,225 91,560,040.69 |
BROWN & BROWN INC. US1152361010 |
63.68 | -0.17% -0.11 |
![]() |
23/06/05 22:00:01 |
783,014 49,890,571.78 |
BROWN-FORMAN CORP US1156372096 |
63.08 | -1.51% -0.97 |
![]() |
23/06/05 22:03:13 |
1,387,055 87,687,730.65 |
BUNGE LTD. BMG169621056 |
91.74 | -0.59% -0.54 |
![]() |
23/06/05 22:00:01 |
1,028,178 94,627,959.33 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
91.40 | -6.42% -6.27 |
![]() |
23/06/05 22:00:00 |
2,679,006 247,836,085.42 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
232.33 | 1.15% 2.64 |
![]() |
23/06/05 22:00:00 |
1,758,859 407,736,031.85 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
46.25 | 3.10% 1.39 |
![]() |
23/06/05 22:00:00 |
3,708,316 169,233,337.25 |
CAMDEN PROPERTY TRUST US1331311027 |
108.67 | 0.98% 1.05 |
![]() |
23/06/05 22:00:02 |
1,099,241 119,583,319.92 |
CAMPBELL SOUP COMPANY US1344291091 |
51.56 | 0.17% 0.09 |
![]() |
23/06/05 22:00:01 |
2,986,620 154,276,757.07 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
109.00 | -1.35% -1.49 |
![]() |
23/06/05 22:00:02 |
2,255,778 247,032,608.59 |
CARDINAL HEALTH INC. US14149Y1082 |
84.76 | 0.20% 0.17 |
![]() |
23/06/05 22:00:02 |
1,521,595 128,987,906.72 |
CARMAX INC. US1431301027 |
75.26 | 0.80% 0.60 |
![]() |
23/06/05 22:03:17 |
1,309,866 98,262,300.72 |
CARNIVAL CORP. PA1436583006 |
12.30 | 0.99% 0.12 |
![]() |
23/06/05 22:00:01 |
29,984,386 367,772,580.12 |
CARRIER GLOBAL CORP US14448C1045 |
43.20 | -0.55% -0.24 |
![]() |
23/06/05 22:00:02 |
4,105,157 177,375,270.22 |
CATALENT INC. US1488061029 |
37.80 | 0.21% 0.08 |
![]() |
23/06/05 22:03:34 |
2,665,377 100,345,214.68 |
CATERPILLAR INC US1491231015 |
222.47 | -1.84% -4.16 |
![]() |
23/06/05 22:00:01 |
3,896,023 869,700,414.81 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
135.01 | -0.13% -0.17 |
![]() |
23/06/05 22:00:00 |
641,301 86,448,630.80 |
CBRE GROUP INC US12504L1098 |
76.05 | -1.40% -1.08 |
![]() |
23/06/05 22:03:10 |
1,625,560 123,812,694.92 |
CDW CORP. US12514G1085 |
169.34 | -2.80% -4.88 |
![]() |
23/06/05 22:00:00 |
1,396,394 237,593,871.58 |
CELANESE CORP US1508701034 |
113.88 | -0.71% -0.81 |
![]() |
23/06/05 22:03:17 |
1,528,474 174,549,546.19 |
CENTENE CORP US15135B1017 |
67.34 | 1.32% 0.88 |
![]() |
23/06/05 22:03:11 |
2,199,434 147,778,575.73 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.75 | 0.52% 0.15 |
![]() |
23/06/05 22:00:02 |
3,250,154 93,442,523.07 |
CERIDIAN HCM HOLDING INC. US15677J1088 |
66.23 | 2.03% 1.32 |
![]() |
23/06/05 22:00:02 |
1,192,076 78,392,355.19 |
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.