Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/06/05 16:25:10
Price
4,282.70 USD
Difference 0.01% (0.33)

General attributes

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

Market data

Open4,282.95 USD
High4,296.58 USD
Low4,279.56 USD
Close (prev. day)4,282.37 USD
Trading volume (m)416,972,568
Volume (pcs)1,789,962,674,063

Top 5

Name   Price +|- (%)   Trend
BATH & BOD... 38.69 +2.60
NETFLIX IN... 409.18 +2.17
CONSOLIDAT... 93.71 +2.13
XCEL ENERG... 64.47 +2.11
DEXCOM INC... 125.13 +2.09

Flop 5

Name   Price +|- (%)   Trend
EPAM SYSTE... 210.9292 -18.76
C.H. ROBIN... 92.89 -4.89
MARKETAXES... 270.3601 -3.96
MONOLITHIC... 479.78 -3.51
ZEBRA TECH... 269.22 -3.16

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

Date Headline Download
2023/06/05 de Wann sinkt die Inflation? PDF Download
2023/06/02 en When will inflation fall? 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


2023/06/05 16:25:11
Price
4,282.56 USD
Difference 0.00% (0.19)

General attributes

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

Market data

Open4,282.95 USD
High4,296.58 USD
Low4,279.56 USD
Close (prev. day)4,282.37 USD
Trading volume (m)416,972,568
Volume (pcs)1,789,962,674,063

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

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 (2,973,509,503)
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 | 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
100.85 -1.64%
-1.68
 
23/06/05
16:25:09
1,322,157
134,214,615.67
ABBOTT LABORATORIES
US0028241000
104.29 0.09%
0.09
 
23/06/05
16:25:05
405,146
42,315,580.47
ABBVIE INC.
US00287Y1091
137.38 0.37%
0.51
 
23/06/05
16:25:10
734,872
101,087,963.22
ACCENTURE PLC
IE00B4BNMY34
303.14 -2.65%
-8.25
 
23/06/05
16:24:58
749,022
228,236,074.23
ACTIVISION BLIZZARD INC
US00507V1098
80.655 0.19%
0.16
 
23/06/05
16:25:00
808,584
65,345,761.05
ADOBE INC.
US00724F1012
428.00 -1.92%
-8.37
 
23/06/05
16:25:08
648,311
278,923,544.87
ADVANCE AUTO PARTS INC.
US00751Y1064
67.83 0.40%
0.27
 
23/06/05
16:25:09
730,955
49,537,125.60
ADVANCED MICRO DEVICES IN...
US0079031078
118.54 0.58%
0.68
 
23/06/05
16:25:11
15,885,852
1,870,227,695.56
AES CORP
US00130H1059
20.245 0.27%
0.06
 
23/06/05
16:25:08
803,968
16,337,118.75
AFLAC INC.
US0010551028
67.06 0.69%
0.46
 
23/06/05
16:25:10
351,189
23,609,566.64
AGILENT TECHNOLOGIES INC.
US00846U1016
118.17 -0.04%
-0.05
 
23/06/05
16:25:07
288,649
34,292,397.32
AIR PRODUCTS & CHEMICALS ...
US0091581068
281.19 0.05%
0.15
 
23/06/05
16:24:15
113,435
32,004,904.19
AKAMAI TECHNOLOGIES INC.
US00971T1016
93.09 -0.45%
-0.42
 
23/06/05
16:25:08
151,149
14,079,524.51
ALASKA AIR GROUP INC COM ...
US0116591092
45.76 -0.74%
-0.34
 
23/06/05
16:25:03
103,852
4,761,205.93
ALBEMARLE CORP
US0126531013
205.79 -1.23%
-2.57
 
23/06/05
16:25:03
288,009
59,748,373.17
ALEXANDRIA REAL EST. EQU....
US0152711091
114.80 -0.49%
-0.57
 
23/06/05
16:25:08
87,657
10,076,310.11
ALIGN TECHNOLOGY INC.
US0162551016
303.70 0.56%
1.70
 
23/06/05
16:22:52
99,442
30,313,211.65
ALLEGION PLC
IE00BFRT3W74
108.29 -0.90%
-0.98
 
23/06/05
16:24:39
43,393
4,706,008.26
ALLIANT ENERGY CORP
US0188021085
52.65 1.29%
0.67
 
23/06/05
16:25:08
163,802
8,590,633.60
ALLSTATE CORP
US0200021014
110.25 0.15%
0.17
 
23/06/05
16:25:10
197,843
21,873,421.93
ALPHABET INC A
US02079K3059
126.12 1.16%
1.45
 
23/06/05
16:25:11
6,470,226
813,475,904.42
ALPHABET INC. CLASS C
US02079K1079
126.6999 1.17%
1.47
 
23/06/05
16:25:11
6,373,361
804,446,135.52
ALTRIA GROUP INC.
US02209S1033
45.32 -0.02%
-0.01
 
23/06/05
16:25:11
1,094,798
49,553,195.88
AMAZON.COM INC.
US0231351067
124.9559 0.57%
0.71
 
23/06/05
16:25:11
12,365,727
1,536,939,077.87
AMCOR PLC
JE00BJ1F3079
10.095 1.25%
0.13
 
23/06/05
16:25:10
1,225,584
12,296,218.12
AMEREN CORP
US0236081024
82.125 1.18%
0.96
 
23/06/05
16:24:46
123,029
10,070,635.04
AMERICAN AIRLINES GROUP I...
US02376R1023
14.71 -1.08%
-0.16
 
23/06/05
16:25:11
3,023,047
44,688,629.45
AMERICAN ELECTRIC POWER C...
US0255371017
84.48 1.23%
1.03
 
23/06/05
16:25:08
302,799
25,462,632.32
AMERICAN EXPRESS CO
US0258161092
166.21 -1.39%
-2.35
 
23/06/05
16:25:11
564,333
94,319,033.46
AMERICAN INTERNATIONAL GR...
US0268747849
54.26 -1.70%
-0.94
 
23/06/05
16:25:10
295,937
16,192,824.17
AMERICAN TOWER CORP
US03027X1000
192.09 0.49%
0.94
 
23/06/05
16:24:52
225,205
43,185,257.17
AMERICAN WATER WORKS CORP...
US0304201033
145.80 0.01%
0.01
 
23/06/05
16:25:02
58,495
8,532,075.10
AMERIPRISE FINANCIAL INC.
US03076C1062
311.71 -0.48%
-1.49
 
23/06/05
16:25:09
60,221
18,756,689.55
AMERISOURCEBERGEN CORP
US03073E1055
175.16 0.37%
0.64
 
23/06/05
16:24:17
113,038
19,775,070.20
AMETEK INC.
US0311001004
148.64 -1.35%
-2.04
 
23/06/05
16:24:45
722,202
108,740,241.67
AMGEN INC.
US0311621009
221.862 1.74%
3.79
 
23/06/05
16:25:09
324,750
71,745,796.77
AMPHENOL CORPORATION SER....
US0320951017
76.86 -0.92%
-0.71
 
23/06/05
16:25:05
231,322
17,846,437.13
ANALOG DEVICES INC.
US0326541051
175.85 -2.20%
-3.95
 
23/06/05
16:25:06
402,195
71,373,773.40
ANSYS INC.
US03662Q1058
323.595 -0.43%
-1.41
 
23/06/05
16:23:52
85,573
27,707,484.50
AON PLC CLASS A
IE00BLP1HW54
312.68 -0.36%
-1.12
 
23/06/05
16:24:40
61,918
19,386,744.04
APA CORP.
US03743Q1085
33.335 -1.02%
-0.35
 
23/06/05
16:25:11
1,279,167
43,616,430.56
APPLE INC
US0378331005
183.51 1.41%
2.56
 
23/06/05
16:25:11
21,275,116
3,898,247,972.94
APPLIED MATERIALS INC
US0382221051
133.6701 -0.71%
-0.96
 
23/06/05
16:25:04
636,300
85,338,470.40
APTIV PLC
JE00B783TY65
92.22 -1.57%
-1.47
 
23/06/05
16:25:02
347,575
32,310,633.85
ARCH CAPITAL GROUP LTD.
BMG0450A1053
71.05 0.21%
0.15
 
23/06/05
16:24:25
238,846
17,034,151.75
ARCHER DANIELS MIDLAND CO
US0394831020
71.99 0.03%
0.02
 
23/06/05
16:25:06
501,652
36,143,129.49
ARISTA NETWORKS INC.
US0404131064
161.51 -0.61%
-0.99
 
23/06/05
16:25:02
496,156
80,245,604.77
ARTHUR J GALLAGHER & CO.
US3635761097
205.83 0.07%
0.15
 
23/06/05
16:23:39
49,119
10,106,340.82
ASSURANT INC.
US04621X1081
123.22 -0.17%
-0.21
 
23/06/05
16:25:08
34,583
4,259,888.89
AT&T INC.
US00206R1023
15.315 0.69%
0.11
 
23/06/05
16:25:11
9,401,343
144,083,996.14
ATMOS ENERGY CORP
US0495601058
115.27 0.65%
0.75
 
23/06/05
16:25:11
118,091
13,600,307.62
AUTODESK INC
US0527691069
204.285 0.02%
0.05
 
23/06/05
16:25:04
209,431
42,737,662.21
AUTOMATIC DATA PROCESSING...
US0530151036
216.23 -0.13%
-0.29
 
23/06/05
16:25:09
175,277
37,985,793.26
AUTOZONE INC
US0533321024
2,394.79 0.57%
13.56
 
23/06/05
16:21:52
22,864
54,593,512.92
AVALONBAY COMMUNITIES INC...
US0534841012
181.75 0.30%
0.55
 
23/06/05
16:25:08
54,683
9,932,245.78
AVERY DENNISON CORP
US0536111091
166.27 -0.04%
-0.06
 
23/06/05
16:25:11
37,208
6,172,417.43
AXON ENTERPRISE INC
US05464C1018
191.71 -0.80%
-1.54
 
23/06/05
16:25:01
68,505
13,184,980.65
BAKER HUGHES INC. 'A'
US05722G1004
29.26 -1.08%
-0.32
 
23/06/05
16:25:09
788,262
23,324,533.50
BALL CORP
US0584981064
54.36 -0.15%
-0.08
 
23/06/05
16:25:10
215,681
11,774,723.24
BANK OF AMERICA CORP.
US0605051046
28.4304 -0.97%
-0.28
 
23/06/05
16:25:11
9,607,743
274,611,264.30
BANK OF NEW YORK MELLON C...
US0640581007
42.38 -0.84%
-0.36
 
23/06/05
16:25:09
758,551
32,417,844.92
BATH & BODY WORKS INC.
US0708301041
38.69 2.60%
0.98
 
23/06/05
16:25:08
469,228
17,993,422.14
BAXTER INTERNATIONAL INC
US0718131099
41.225 -0.25%
-0.11
 
23/06/05
16:25:08
329,475
13,668,536.39
BECTON DICKINSON AND CO.
US0758871091
253.85 0.82%
2.06
 
23/06/05
16:25:04
149,067
37,834,481.34
BERKSHIRE HATHAWAY INC. C...
US0846707026
328.17 -0.40%
-1.31
 
23/06/05
16:25:09
575,348
189,211,620.46
BEST BUY CORP INC.
US0865161014
73.15 -0.08%
-0.06
 
23/06/05
16:25:08
244,985
17,934,488.61
BIO-RAD LABORATORIES INC.
US0905722072
367.63 -1.27%
-4.73
 
23/06/05
16:24:10
48,167
17,901,882.81
BIO-TECHNE CORP.
US09073M1045
82.13 -1.05%
-0.87
 
23/06/05
16:24:20
47,498
3,917,143.50
BIOGEN IDEC INC.
US09062X1037
300.52 0.11%
0.32
 
23/06/05
16:24:48
147,888
44,609,270.01
BLACKROCK INC.
US09247X1019
677.37 -0.66%
-4.49
 
23/06/05
16:24:04
79,559
54,121,428.84
BOEING CO., THE
US0970231058
209.5357 -1.77%
-3.78
 
23/06/05
16:25:11
1,524,200
320,293,316.91
BOOKING HOLDINGS INC.
US09857L1089
2,637.09 0.44%
11.44
 
23/06/05
16:24:29
43,065
113,197,486.16
BORGWARNER INC.
US0997241064
46.745 -1.96%
-0.94
 
23/06/05
16:25:09
235,373
11,110,345.00
BOSTON PROPERTIES INC.
US1011211018
50.10 -1.07%
-0.54
 
23/06/05
16:25:08
106,702
5,349,550.39
BOSTON SCIENTIFIC CORP
US1011371077
51.77 -0.10%
-0.05
 
23/06/05
16:25:11
1,468,470
76,092,237.57
BRISTOL-MYERS SQUIBB CO.
US1101221083
65.795 0.21%
0.14
 
23/06/05
16:25:11
1,256,660
82,913,038.86
BROADCOM INC.
US11135F1012
798.6401 -1.65%
-13.36
 
23/06/05
16:25:07
511,979
409,620,972.87
BROADRIDGE FINANCIAL SOLU...
US11133T1034
153.33 0.05%
0.08
 
23/06/05
16:24:39
59,510
9,125,061.00
BROWN & BROWN INC.
US1152361010
63.44 -0.55%
-0.35
 
23/06/05
16:25:11
109,601
6,971,908.09
BROWN-FORMAN CORP
US1156372096
63.61 -0.69%
-0.44
 
23/06/05
16:24:57
117,945
7,525,148.72
BUNGE LTD.
BMG169621056
92.01 -0.29%
-0.27
 
23/06/05
16:24:34
187,351
17,343,846.14
C.H. ROBINSON WORLDWIDE I...
US12541W2098
92.89 -4.89%
-4.78
 
23/06/05
16:25:10
747,378
70,142,284.77
CADENCE DESIGN SYSTEMS IN...
US1273871087
229.83 0.06%
0.14
 
23/06/05
16:25:11
321,627
73,605,340.09
CAESARS ENTERTAINMENT INC...
US12769G1004
45.01 0.33%
0.15
 
23/06/05
16:25:10
743,172
33,383,066.78
CAMDEN PROPERTY TRUST
US1331311027
108.05 0.40%
0.43
 
23/06/05
16:25:08
184,055
19,817,174.80
CAMPBELL SOUP COMPANY
US1344291091
52.035 1.10%
0.56
 
23/06/05
16:25:06
408,670
21,205,666.83
CAPITAL ONE FINANCIAL COR...
US14040H1059
109.45 -0.94%
-1.04
 
23/06/05
16:25:09
486,773
53,439,238.61
CARDINAL HEALTH INC.
US14149Y1082
84.74 0.18%
0.15
 
23/06/05
16:25:04
122,459
10,357,760.63
CARMAX INC.
US1431301027
73.96 -0.94%
-0.70
 
23/06/05
16:24:47
124,026
9,207,958.69
CARNIVAL CORP.
PA1436583006
12.2433 0.52%
0.06
 
23/06/05
16:25:10
9,501,932
115,822,947.95
CARRIER GLOBAL CORP
US14448C1045
42.99 -1.04%
-0.45
 
23/06/05
16:25:11
856,183
37,000,680.25
CATALENT INC.
US1488061029
37.26 -1.22%
-0.46
 
23/06/05
16:25:11
238,223
8,940,247.99
CATERPILLAR INC
US1491231015
222.76 -1.71%
-3.87
 
23/06/05
16:25:09
1,096,526
246,559,201.55
CBOE GLOBAL MARKETS INC.
US12503M1080
134.975 -0.15%
-0.21
 
23/06/05
16:24:15
46,536
6,282,039.81
CBRE GROUP INC
US12504L1098
76.09 -1.35%
-1.04
 
23/06/05
16:25:08
153,490
11,717,243.01
CDW CORP.
US12514G1085
170.46 -2.16%
-3.76
 
23/06/05
16:23:35
79,846
13,713,499.87
CELANESE CORP
US1508701034
113.595 -0.95%
-1.10
 
23/06/05
16:25:09
175,112
19,946,196.66
CENTENE CORP
US15135B1017
66.755 0.44%
0.30
 
23/06/05
16:25:00
295,139
19,627,022.90
CENTERPOINT ENERGY INC.
US15189T1079
28.925 1.14%
0.33
 
23/06/05
16:25:11
470,783
13,566,675.75
CERIDIAN HCM HOLDING INC.
US15677J1088
64.425 -0.75%
-0.49
 
23/06/05
16:25:05
106,715
6,885,721.49



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.