2023/06/05 16:25:10 | |
---|---|
Price | |
4,282.70 USD | |
Difference | 0.01% (0.33) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,282.95 USD |
High | 4,296.58 USD |
Low | 4,279.56 USD |
Close (prev. day) | 4,282.37 USD |
Trading volume (m) | 416,972,568 |
Volume (pcs) | 1,789,962,674,063 |
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 |
![]() |
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 |
![]() |
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 16:25:11 | |
---|---|
Price | |
4,282.56 USD | |
Difference | 0.00% (0.19) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,282.95 USD |
High | 4,296.58 USD |
Low | 4,279.56 USD |
Close (prev. day) | 4,282.37 USD |
Trading volume (m) | 416,972,568 |
Volume (pcs) | 1,789,962,674,063 |
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 |
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 |
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.