Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/06/02 23:21:33
Price
4,282.37 USD
Difference 1.45% (61.35)

General attributes

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

Market data

Open4,241.04 USD
High4,290.67 USD
Low4,241.01 USD
Close (prev. day)4,221.02 USD
Trading volume (m)2,730,479,867
Volume (pcs)11,672,480,979,604

Top 5

Name   Price +|- (%)   Trend
DISH NETWO... 7.30 +16.24
3M COMPANY 102.53 +8.75
CATERPILLA... 226.63 +8.40
CELANESE C... 114.69 +8.10
CAESARS EN... 44.86 +7.68

Flop 5

Name   Price +|- (%)   Trend
DISH NETWO... 7.30 -53.82
V.F. CORP 18.12 -46.43
KEYCORP 10.28 -45.83
ZIONS BANC... 29.07 -45.17
COMERICA I... 40.93 -43.58

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



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

Recent research

Date Headline Download
2023/06/02 en When will inflation fall? PDF Download
2023/06/02 de Wann sinkt die Inflation? PDF Download
2023/06/01 en Global Equity Ratings PDF Download
2023/05/26 en Week Ahead PDF Download
2023/05/26 de Wochenausblick PDF Download


2023/06/02 23:21:33
Price
4,282.37 USD
Difference 1.45% (61.35)

General attributes

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

Market data

Open4,241.04 USD
High4,290.67 USD
Low4,241.01 USD
Close (prev. day)4,221.02 USD
Trading volume (m)2,730,479,867
Volume (pcs)11,672,480,979,604

Performance and Risk

6m1y3y
Perf (%)+5.17%+2.53%+39.00%
Perf (abs.)+210.67+105.55+1,201.55
Beta---
Volatility15.9921.0719.00
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



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

Price data

Ø price 5 days | Ø volume 5 days (pcs.)4,218.84 USD (2,969,333,666)
Ø price 30 days | Ø volume 30 days (pcs.)4,147.41 USD (2,499,479,907)
Ø price 100 days | Ø volume 100 days (pcs.)4,067.59 USD (2,514,827,566)
Ø price 250 days | Ø volume 250 days (pcs.)3,971.76 USD (2,456,207,862)
YTD High | date4,290.67 USD (2023/06/02)
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		 102.53 8.75%
8.25
 
 23/06/02
22:00:51		 14,162,912
1,433,689,476.71
ABBOTT LABORATORIES
US0028241000		 104.20 1.34%
1.38
 
 23/06/02
22:02:03		 6,024,366
626,401,313.44
ABBVIE INC.
US00287Y1091		 136.87 2.57%
3.43
 
 23/06/02
22:02:38		 6,661,613
904,589,523.24
ACCENTURE PLC
IE00B4BNMY34		 311.39 2.03%
6.19
 
 23/06/02
22:00:02		 2,272,721
705,956,417.61
ACTIVISION BLIZZARD INC
US00507V1098		 80.50 0.37%
0.30
 
 23/06/02
22:00:00		 5,896,200
473,239,574.75
ADOBE INC.
US00724F1012		 436.37 2.25%
9.62
 
 23/06/02
22:00:00		 4,334,768
1,888,263,895.97
ADVANCE AUTO PARTS INC.
US00751Y1064		 67.56 -0.69%
-0.47
 
 23/06/02
22:00:02		 7,027,285
475,334,444.21
ADVANCED MICRO DEVICES IN...
US0079031078		 117.86 -1.35%
-1.61
 
 23/06/02
22:00:00		 52,382,424
6,236,324,581.00
AES CORP
US00130H1059		 20.19 1.56%
0.31
 
 23/06/02
22:00:01		 7,184,952
145,249,644.36
AFLAC INC.
US0010551028		 66.60 2.95%
1.91
 
 23/06/02
22:00:02		 2,642,241
175,651,506.02
AGILENT TECHNOLOGIES INC.
US00846U1016		 118.22 1.69%
1.96
 
 23/06/02
22:01:11		 3,263,054
383,342,122.38
AIR PRODUCTS & CHEMICALS ...
US0091581068		 281.04 2.88%
7.87
 
 23/06/02
22:00:01		 912,116
255,585,753.21
AKAMAI TECHNOLOGIES INC.
US00971T1016		 93.51 2.25%
2.06
 
 23/06/02
22:00:00		 1,230,661
114,591,690.68
ALASKA AIR GROUP INC COM ...
US0116591092		 46.10 2.81%
1.26
 
 23/06/02
22:00:02		 1,274,651
58,737,278.87
ALBEMARLE CORP
US0126531013		 208.36 6.56%
12.82
 
 23/06/02
22:00:01		 2,113,059
438,328,155.85
ALEXANDRIA REAL EST. EQU....
US0152711091		 115.37 2.67%
3.00
 
 23/06/02
22:00:01		 971,438
111,974,143.02
ALIGN TECHNOLOGY INC.
US0162551016		 302.00 1.62%
4.80
 
 23/06/02
22:00:00		 696,391
209,224,805.59
ALLEGION PLC
IE00BFRT3W74		 109.27 4.31%
4.51
 
 23/06/02
22:01:53		 765,291
83,225,087.96
ALLIANT ENERGY CORP
US0188021085		 51.98 2.10%
1.07
 
 23/06/02
22:00:00		 2,683,833
139,168,637.56
ALLSTATE CORP
US0200021014		 110.08 0.81%
0.88
 
 23/06/02
22:00:01		 1,119,173
123,385,523.85
ALPHABET INC A
US02079K3059		 124.67 0.77%
0.95
 
 23/06/02
22:00:00		 26,980,147
3,367,480,318.98
ALPHABET INC. CLASS C
US02079K1079		 125.23 0.69%
0.86
 
 23/06/02
22:00:00		 19,367,453
2,427,992,180.77
ALTRIA GROUP INC.
US02209S1033		 45.33 1.68%
0.75
 
 23/06/02
22:00:49		 7,208,246
325,527,601.49
AMAZON.COM INC.
US0231351067		 124.25 1.21%
1.48
 
 23/06/02
22:00:00		 61,264,414
7,651,997,400.00
AMCOR PLC
JE00BJ1F3079		 9.97 2.57%
0.25
 
 23/06/02
22:00:02		 8,810,399
87,692,918.73
AMEREN CORP
US0236081024		 81.17 1.01%
0.81
 
 23/06/02
22:00:01		 2,018,766
163,797,917.25
AMERICAN AIRLINES GROUP I...
US02376R1023		 14.87 1.16%
0.17
 
 23/06/02
22:00:00		 31,077,149
463,473,916.06
AMERICAN ELECTRIC POWER C...
US0255371017		 83.45 1.74%
1.43
 
 23/06/02
22:00:00		 3,066,201
255,321,095.05
AMERICAN EXPRESS CO
US0258161092		 168.56 3.59%
5.84
 
 23/06/02
22:03:40		 4,820,511
811,408,869.94
AMERICAN INTERNATIONAL GR...
US0268747849		 55.20 2.72%
1.46
 
 23/06/02
22:00:01		 3,782,187
208,985,932.03
AMERICAN TOWER CORP
US03027X1000		 191.15 2.21%
4.14
 
 23/06/02
22:00:01		 2,188,214
417,770,077.72
AMERICAN WATER WORKS CORP...
US0304201033		 145.79 1.55%
2.22
 
 23/06/02
22:00:02		 917,368
133,188,089.70
AMERIPRISE FINANCIAL INC.
US03076C1062		 313.20 3.12%
9.47
 
 23/06/02
22:03:13		 529,540
165,653,397.19
AMERISOURCEBERGEN CORP
US03073E1055		 174.52 1.12%
1.93
 
 23/06/02
22:00:02		 1,865,062
325,151,864.51
AMETEK INC.
US0311001004		 150.68 2.54%
3.73
 
 23/06/02
22:00:01		 821,806
123,406,095.90
AMGEN INC.
US0311621009		 218.07 1.77%
3.80
 
 23/06/02
22:00:00		 3,687,290
799,716,257.87
AMPHENOL CORPORATION SER....
US0320951017		 77.57 2.31%
1.75
 
 23/06/02
22:00:01		 2,118,061
163,859,632.38
ANALOG DEVICES INC.
US0326541051		 179.80 0.14%
0.25
 
 23/06/02
22:00:00		 3,697,378
666,420,370.11
ANSYS INC.
US03662Q1058		 325.00 0.54%
1.76
 
 23/06/02
22:00:00		 379,573
123,172,123.72
AON PLC CLASS A
IE00BLP1HW54		 313.80 0.57%
1.77
 
 23/06/02
22:02:05		 824,131
258,306,249.44
APA CORP.
US03743Q1085		 33.68 5.12%
1.64
 
 23/06/02
22:00:00		 6,472,376
216,987,048.47
APPLE INC
US0378331005		 180.95 0.48%
0.86
 
 23/06/02
22:00:00		 61,996,913
11,199,600,318.00
APPLIED MATERIALS INC
US0382221051		 134.63 -0.15%
-0.20
 
 23/06/02
22:00:00		 5,327,592
715,365,468.13
APTIV PLC
JE00B783TY65		 93.69 3.86%
3.48
 
 23/06/02
22:00:02		 2,796,434
260,480,752.84
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 70.90 1.77%
1.23
 
 23/06/02
22:00:00		 1,997,355
141,281,170.97
ARCHER DANIELS MIDLAND CO
US0394831020		 71.97 2.01%
1.42
 
 23/06/02
22:00:01		 2,311,297
166,026,666.97
ARISTA NETWORKS INC.
US0404131064		 162.50 -2.51%
-4.18
 
 23/06/02
22:00:02		 3,376,996
557,293,791.46
ARTHUR J GALLAGHER & CO.
US3635761097		 205.68 1.76%
3.55
 
 23/06/02
22:01:54		 664,631
136,402,366.13
ASSURANT INC.
US04621X1081		 123.43 2.09%
2.53
 
 23/06/02
22:00:01		 267,259
32,969,594.93
AT&T INC.
US00206R1023		 15.21 -3.80%
-0.60
 
 23/06/02
22:00:38		 105,292,874
1,590,260,555.31
ATMOS ENERGY CORP
US0495601058		 114.52 2.19%
2.45
 
 23/06/02
22:01:14		 1,205,154
137,421,163.89
AUTODESK INC
US0527691069		 204.24 0.46%
0.94
 
 23/06/02
22:00:00		 1,385,518
283,726,878.49
AUTOMATIC DATA PROCESSING...
US0530151036		 216.52 2.22%
4.71
 
 23/06/02
22:00:00		 1,449,246
312,063,819.02
AUTOZONE INC
US0533321024		 2,381.23 0.32%
7.65
 
 23/06/02
22:00:01		 241,901
576,214,894.78
AVALONBAY COMMUNITIES INC...
US0534841012		 181.20 2.55%
4.51
 
 23/06/02
22:01:18		 702,004
127,043,067.11
AVERY DENNISON CORP
US0536111091		 166.33 4.45%
7.09
 
 23/06/02
22:01:21		 507,742
84,165,055.91
AXON ENTERPRISE INC
US05464C1018		 193.25 0.58%
1.11
 
 23/06/02
22:00:00		 791,693
153,045,596.17
BAKER HUGHES INC. 'A'
US05722G1004		 29.58 3.39%
0.97
 
 23/06/02
22:00:00		 6,114,954
180,023,877.67
BALL CORP
US0584981064		 54.44 5.44%
2.81
 
 23/06/02
22:00:02		 2,474,150
133,542,764.14
BANK OF AMERICA CORP.
US0605051046		 28.71 3.35%
0.93
 
 23/06/02
22:00:01		 66,578,060
1,911,116,480.23
BANK OF NEW YORK MELLON C...
US0640581007		 42.74 3.61%
1.49
 
 23/06/02
22:01:32		 6,904,816
295,252,234.99
BATH & BODY WORKS INC.
US0708301041		 37.71 4.32%
1.56
 
 23/06/02
22:02:20		 3,298,824
123,603,384.71
BAXTER INTERNATIONAL INC
US0718131099		 41.33 0.24%
0.10
 
 23/06/02
22:00:01		 3,666,305
151,193,711.48
BECTON DICKINSON AND CO.
US0758871091		 251.79 1.48%
3.68
 
 23/06/02
22:00:02		 1,738,793
437,838,777.15
BERKSHIRE HATHAWAY INC. C...
US0846707026		 329.48 1.97%
6.36
 
 23/06/02
22:02:18		 3,962,988
1,304,219,336.54
BEST BUY CORP INC.
US0865161014		 73.21 0.43%
0.31
 
 23/06/02
22:00:01		 2,522,260
185,053,394.92
BIO-RAD LABORATORIES INC.
US0905722072		 372.36 0.27%
1.00
 
 23/06/02
22:01:25		 178,734
66,505,253.61
BIO-TECHNE CORP.
US09073M1045		 83.00 1.60%
1.31
 
 23/06/02
22:00:00		 672,560
55,941,684.74
BIOGEN IDEC INC.
US09062X1037		 300.20 -0.73%
-2.21
 
 23/06/02
22:00:00		 817,147
245,429,078.73
BLACKROCK INC.
US09247X1019		 681.86 1.95%
13.02
 
 23/06/02
22:00:01		 559,847
382,038,050.50
BOEING CO., THE
US0970231058		 213.32 2.58%
5.36
 
 23/06/02
22:00:01		 7,486,308
1,596,270,129.77
BOOKING HOLDINGS INC.
US09857L1089		 2,625.65 2.97%
75.65
 
 23/06/02
22:00:00		 327,369
855,597,279.04
BORGWARNER INC.
US0997241064		 47.68 5.32%
2.41
 
 23/06/02
22:00:02		 3,126,093
148,253,242.15
BOSTON PROPERTIES INC.
US1011211018		 50.64 5.39%
2.59
 
 23/06/02
22:00:02		 1,653,341
83,477,573.73
BOSTON SCIENTIFIC CORP
US1011371077		 51.82 0.62%
0.32
 
 23/06/02
22:00:01		 5,608,177
290,056,766.48
BRISTOL-MYERS SQUIBB CO.
US1101221083		 65.66 1.52%
0.98
 
 23/06/02
22:00:02		 6,768,783
443,442,135.69
BROADCOM INC.
US11135F1012		 812.00 2.79%
22.05
 
 23/06/02
22:00:00		 6,281,484
5,094,705,999.00
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 153.25 2.85%
4.25
 
 23/06/02
22:00:02		 604,186
92,037,774.94
BROWN & BROWN INC.
US1152361010		 63.79 1.66%
1.04
 
 23/06/02
22:00:01		 900,881
57,291,578.25
BROWN-FORMAN CORP
US1156372096		 64.05 3.62%
2.24
 
 23/06/02
22:02:59		 1,494,262
95,199,721.41
BUNGE LTD.
BMG169621056		 92.28 1.38%
1.26
 
 23/06/02
22:00:01		 1,123,822
103,818,493.70
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 97.67 2.95%
2.80
 
 23/06/02
22:00:00		 1,809,432
175,017,366.95
CADENCE DESIGN SYSTEMS IN...
US1273871087		 229.69 -1.16%
-2.70
 
 23/06/02
22:00:00		 2,098,474
484,890,784.57
CAESARS ENTERTAINMENT INC...
US12769G1004		 44.86 7.68%
3.20
 
 23/06/02
22:00:00		 3,979,972
176,083,256.51
CAMDEN PROPERTY TRUST
US1331311027		 107.62 2.87%
3.00
 
 23/06/02
22:00:02		 754,691
81,037,683.17
CAMPBELL SOUP COMPANY
US1344291091		 51.47 1.62%
0.82
 
 23/06/02
22:00:01		 3,297,563
168,713,915.65
CAPITAL ONE FINANCIAL COR...
US14040H1059		 110.49 4.00%
4.25
 
 23/06/02
22:00:02		 4,997,566
550,294,590.05
CARDINAL HEALTH INC.
US14149Y1082		 84.59 1.40%
1.17
 
 23/06/02
22:00:02		 2,447,178
206,000,283.26
CARMAX INC.
US1431301027		 74.66 3.97%
2.85
 
 23/06/02
22:01:25		 2,017,175
149,710,265.87
CARNIVAL CORP.
PA1436583006		 12.18 2.78%
0.33
 
 23/06/02
22:00:02		 36,332,327
441,450,524.56
CARRIER GLOBAL CORP
US14448C1045		 43.44 4.67%
1.94
 
 23/06/02
22:00:02		 6,509,742
281,007,015.10
CATALENT INC.
US1488061029		 37.72 1.95%
0.72
 
 23/06/02
22:03:02		 2,739,878
102,996,909.38
CATERPILLAR INC
US1491231015		 226.63 8.40%
17.56
 
 23/06/02
22:00:02		 8,358,196
1,863,619,959.79
CBOE GLOBAL MARKETS INC.
US12503M1080		 135.18 1.18%
1.58
 
 23/06/02
22:00:00		 753,458
101,964,730.15
CBRE GROUP INC
US12504L1098		 77.13 2.81%
2.11
 
 23/06/02
22:02:41		 1,444,101
111,628,770.50
CDW CORP.
US12514G1085		 174.22 0.54%
0.94
 
 23/06/02
22:00:00		 869,763
151,915,214.25
CELANESE CORP
US1508701034		 114.69 8.10%
8.59
 
 23/06/02
22:02:03		 2,098,027
239,036,528.96
CENTENE CORP
US15135B1017		 66.46 2.34%
1.52
 
 23/06/02
22:01:34		 3,595,854
237,961,749.48
CENTERPOINT ENERGY INC.
US15189T1079		 28.60 0.78%
0.22
 
 23/06/02
22:00:02		 4,180,269
119,585,548.20
CERIDIAN HCM HOLDING INC.
US15677J1088		 64.91 3.99%
2.49
 
 23/06/02
22:00:02		 1,349,950
87,453,676.20



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.