2023/06/07 17:01:34 | |
---|---|
Price | |
4,278.13 USD | |
Difference | -0.13% (-5.72) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,285.05 USD |
High | 4,299.19 USD |
Low | 4,273.22 USD |
Close (prev. day) | 4,283.85 USD |
Trading volume (m) | 699,671,902 |
Volume (pcs) | 3,000,335,411,207 |
Name | Price | +|- (%) | Trend |
GENERAC HO... | 122.17 | +4.13 |
![]() |
MICROCHIP ... | 80.85 | +4.32 |
![]() |
MARATHON O... | 24.2487 | +4.61 |
![]() |
STANLEY BL... | 86.19 | +5.19 |
![]() |
PARAMOUNT ... | 16.715 | +5.86 |
![]() |
Name | Price | +|- (%) | Trend |
CAMPBELL S... | 47.68 | -5.75 |
![]() |
INTUIT INC... | 430.49 | -4.01 |
![]() |
FAIR ISAAC... | 763.845 | -3.31 |
![]() |
DIGITAL RE... | 101.8927 | -3.27 |
![]() |
VISA INC. | 221.44 | -2.97 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2023/06/06 |
![]() |
Global Equity Ratings |
![]() |
2023/06/06 |
![]() |
Aktienempfehlungen Global |
![]() |
2023/06/05 |
![]() |
Wann sinkt die Inflation? |
![]() |
2023/06/02 |
![]() |
When will inflation fall? |
![]() |
2023/06/01 |
![]() |
Global Equity Ratings |
![]() |
2023/06/07 17:01:35 | |
---|---|
Price | |
4,278.08 USD | |
Difference | -0.13% (-5.77) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,285.05 USD |
High | 4,299.19 USD |
Low | 4,273.22 USD |
Close (prev. day) | 4,283.85 USD |
Trading volume (m) | 699,778,864 |
Volume (pcs) | 3,000,793,003,200 |
6m | 1y | 3y | |
Perf (%) | +8.69% | +3.94% | +34.12% |
Perf (abs.) | +342.59 | +162.42 | +1,089.92 |
Beta | - | - | - |
Volatility | 15.62 | 21.01 | 18.94 |
Ø price 5 days | Ø volume 5 days (pcs.) | 4,248.17 USD (2,829,809,877) |
Ø price 30 days | Ø volume 30 days (pcs.) | 4,156.98 USD (2,500,779,719) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,074.27 USD (2,514,439,489) |
Ø price 250 days | Ø volume 250 days (pcs.) | 3,972.86 USD (2,458,499,702) |
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 |
99.90 | 1.64% 1.61 |
![]() |
23/06/07 17:01:34 |
869,776 86,322,266.64 |
ABBOTT LABORATORIES US0028241000 |
102.10 | -0.51% -0.52 |
![]() |
23/06/07 17:01:30 |
810,934 82,831,920.16 |
ABBVIE INC. US00287Y1091 |
136.16 | 0.54% 0.73 |
![]() |
23/06/07 17:00:58 |
872,989 118,284,724.36 |
ACCENTURE PLC IE00B4BNMY34 |
308.49 | 0.15% 0.45 |
![]() |
23/06/07 17:01:35 |
513,449 159,333,739.06 |
ACTIVISION BLIZZARD INC US00507V1098 |
79.94 | -1.16% -0.94 |
![]() |
23/06/07 17:01:34 |
1,923,960 154,165,361.70 |
ADOBE INC. US00724F1012 |
423.13 | -2.25% -9.76 |
![]() |
23/06/07 17:01:34 |
982,802 421,693,669.74 |
ADVANCE AUTO PARTS INC. US00751Y1064 |
65.75 | -0.48% -0.32 |
![]() |
23/06/07 17:01:26 |
1,064,681 70,344,732.18 |
ADVANCED MICRO DEVICES IN... US0079031078 |
120.9699 | -2.62% -3.26 |
![]() |
23/06/07 17:01:35 |
29,258,508 3,612,629,525.17 |
AES CORP US00130H1059 |
20.605 | 2.36% 0.48 |
![]() |
23/06/07 17:01:35 |
3,372,438 68,837,838.90 |
AFLAC INC. US0010551028 |
68.33 | 0.98% 0.66 |
![]() |
23/06/07 17:01:14 |
315,900 21,440,468.29 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
116.86 | -0.49% -0.58 |
![]() |
23/06/07 17:01:30 |
716,744 83,446,757.37 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
280.78 | 0.82% 2.28 |
![]() |
23/06/07 17:00:04 |
148,339 41,288,257.75 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
93.79 | 0.51% 0.48 |
![]() |
23/06/07 17:01:08 |
225,220 21,086,667.76 |
ALASKA AIR GROUP INC COM ... US0116591092 |
47.94 | 1.01% 0.48 |
![]() |
23/06/07 17:01:30 |
182,599 8,708,890.38 |
ALBEMARLE CORP US0126531013 |
215.28 | 1.02% 2.17 |
![]() |
23/06/07 17:01:29 |
581,206 125,805,742.07 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
119.365 | 0.97% 1.15 |
![]() |
23/06/07 17:01:17 |
188,683 22,440,342.27 |
ALIGN TECHNOLOGY INC. US0162551016 |
305.33 | 0.21% 0.65 |
![]() |
23/06/07 17:01:10 |
162,447 50,021,752.04 |
ALLEGION PLC IE00BFRT3W74 |
111.805 | 1.48% 1.64 |
![]() |
23/06/07 16:59:56 |
142,622 15,861,138.24 |
ALLIANT ENERGY CORP US0188021085 |
53.30 | 1.89% 0.99 |
![]() |
23/06/07 17:01:09 |
282,298 14,880,502.83 |
ALLSTATE CORP US0200021014 |
111.48 | 1.35% 1.49 |
![]() |
23/06/07 17:00:39 |
226,629 25,053,590.89 |
ALPHABET INC A US02079K3059 |
124.20 | -2.44% -3.11 |
![]() |
23/06/07 17:01:34 |
13,995,825 1,772,626,980.45 |
ALPHABET INC. CLASS C US02079K1079 |
124.745 | -2.47% -3.17 |
![]() |
23/06/07 17:01:33 |
8,041,816 1,024,535,873.12 |
ALTRIA GROUP INC. US02209S1033 |
45.02 | 0.81% 0.36 |
![]() |
23/06/07 17:01:35 |
1,851,381 83,080,039.95 |
AMAZON.COM INC. US0231351067 |
123.6299 | -2.35% -2.98 |
![]() |
23/06/07 17:01:35 |
25,150,287 3,155,825,897.97 |
AMCOR PLC JE00BJ1F3079 |
10.105 | 1.05% 0.11 |
![]() |
23/06/07 17:01:26 |
1,013,328 10,196,005.20 |
AMEREN CORP US0236081024 |
83.10 | 1.90% 1.55 |
![]() |
23/06/07 17:01:09 |
203,419 16,718,117.51 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
15.00 | 0.47% 0.07 |
![]() |
23/06/07 17:01:34 |
5,269,716 78,944,699.33 |
AMERICAN ELECTRIC POWER C... US0255371017 |
84.41 | 1.16% 0.97 |
![]() |
23/06/07 17:01:10 |
445,041 37,240,496.12 |
AMERICAN EXPRESS CO US0258161092 |
171.55 | -0.16% -0.27 |
![]() |
23/06/07 17:01:26 |
844,858 145,181,031.30 |
AMERICAN INTERNATIONAL GR... US0268747849 |
56.62 | 1.23% 0.69 |
![]() |
23/06/07 17:01:32 |
676,427 37,952,340.69 |
AMERICAN TOWER CORP US03027X1000 |
190.365 | 0.66% 1.25 |
![]() |
23/06/07 17:01:18 |
354,093 67,205,504.57 |
AMERICAN WATER WORKS CORP... US0304201033 |
144.87 | 0.06% 0.08 |
![]() |
23/06/07 17:01:01 |
167,333 24,103,465.22 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
313.80 | 0.27% 0.83 |
![]() |
23/06/07 16:59:46 |
91,105 28,557,901.93 |
AMERISOURCEBERGEN CORP US03073E1055 |
174.77 | 0.23% 0.40 |
![]() |
23/06/07 17:01:24 |
194,825 33,935,350.85 |
AMETEK INC. US0311001004 |
150.66 | 0.92% 1.37 |
![]() |
23/06/07 16:59:27 |
119,207 17,884,219.71 |
AMGEN INC. US0311621009 |
221.29 | 0.03% 0.07 |
![]() |
23/06/07 17:01:28 |
503,768 111,332,544.17 |
AMPHENOL CORPORATION SER.... US0320951017 |
78.46 | 1.24% 0.96 |
![]() |
23/06/07 17:01:02 |
348,959 27,304,882.37 |
ANALOG DEVICES INC. US0326541051 |
181.12 | 1.77% 3.15 |
![]() |
23/06/07 17:01:30 |
669,068 121,600,673.25 |
ANSYS INC. US03662Q1058 |
317.64 | -2.44% -7.95 |
![]() |
23/06/07 17:00:27 |
143,211 45,957,952.21 |
AON PLC CLASS A IE00BLP1HW54 |
311.99 | -0.12% -0.39 |
![]() |
23/06/07 17:01:18 |
121,742 37,854,701.87 |
APA CORP. US03743Q1085 |
34.6399 | 3.90% 1.30 |
![]() |
23/06/07 17:01:35 |
1,647,275 56,407,583.71 |
APPLE INC US0378331005 |
178.705 | -0.28% -0.51 |
![]() |
23/06/07 17:01:34 |
19,846,059 3,567,723,297.95 |
APPLIED MATERIALS INC US0382221051 |
135.855 | 1.43% 1.92 |
![]() |
23/06/07 17:01:30 |
1,168,095 158,607,877.81 |
APTIV PLC JE00B783TY65 |
95.185 | -0.28% -0.27 |
![]() |
23/06/07 17:01:29 |
817,370 78,042,659.11 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
71.28 | 0.11% 0.08 |
![]() |
23/06/07 17:01:01 |
232,354 16,526,593.09 |
ARCHER DANIELS MIDLAND CO US0394831020 |
73.41 | 1.41% 1.02 |
![]() |
23/06/07 17:01:32 |
735,521 53,510,115.45 |
ARISTA NETWORKS INC. US0404131064 |
157.71 | -1.23% -1.97 |
![]() |
23/06/07 17:01:15 |
737,856 118,275,330.47 |
ARTHUR J GALLAGHER & CO. US3635761097 |
204.71 | -0.31% -0.63 |
![]() |
23/06/07 17:00:16 |
93,739 19,108,328.83 |
ASSURANT INC. US04621X1081 |
125.9587 | 0.82% 1.02 |
![]() |
23/06/07 17:01:16 |
42,265 5,288,268.00 |
AT&T INC. US00206R1023 |
15.855 | 1.18% 0.19 |
![]() |
23/06/07 17:01:35 |
10,299,548 162,567,771.88 |
ATMOS ENERGY CORP US0495601058 |
116.62 | 1.26% 1.45 |
![]() |
23/06/07 17:00:07 |
78,273 9,032,137.61 |
AUTODESK INC US0527691069 |
204.2099 | -1.83% -3.80 |
![]() |
23/06/07 17:01:31 |
276,997 56,887,960.20 |
AUTOMATIC DATA PROCESSING... US0530151036 |
216.08 | -0.30% -0.66 |
![]() |
23/06/07 17:01:02 |
235,466 50,771,800.11 |
AUTOZONE INC US0533321024 |
2,310.295 | -0.55% -12.76 |
![]() |
23/06/07 17:00:30 |
41,953 97,374,957.06 |
AVALONBAY COMMUNITIES INC... US0534841012 |
185.0801 | 1.10% 2.01 |
![]() |
23/06/07 17:00:42 |
86,043 15,855,653.15 |
AVERY DENNISON CORP US0536111091 |
169.51 | 1.19% 1.99 |
![]() |
23/06/07 16:58:35 |
63,484 10,698,369.28 |
AXON ENTERPRISE INC US05464C1018 |
196.21 | 0.68% 1.33 |
![]() |
23/06/07 16:59:55 |
187,683 36,968,261.91 |
BAKER HUGHES INC. 'A' US05722G1004 |
30.87 | 0.92% 0.28 |
![]() |
23/06/07 17:01:27 |
1,780,770 54,786,019.23 |
BALL CORP US0584981064 |
54.31 | -0.59% -0.32 |
![]() |
23/06/07 17:01:32 |
274,013 14,992,156.00 |
BANK OF AMERICA CORP. US0605051046 |
29.415 | 0.63% 0.19 |
![]() |
23/06/07 17:01:34 |
14,640,696 428,503,367.48 |
BANK OF NEW YORK MELLON C... US0640581007 |
43.68 | 0.62% 0.27 |
![]() |
23/06/07 17:01:31 |
808,272 35,161,413.98 |
BATH & BODY WORKS INC. US0708301041 |
40.63 | 0.62% 0.25 |
![]() |
23/06/07 17:01:34 |
414,238 16,852,931.55 |
BAXTER INTERNATIONAL INC US0718131099 |
41.37 | 1.00% 0.41 |
![]() |
23/06/07 17:01:33 |
1,748,030 71,715,254.81 |
BECTON DICKINSON AND CO. US0758871091 |
251.91 | 0.58% 1.45 |
![]() |
23/06/07 17:01:03 |
230,340 57,731,849.27 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
332.025 | -0.42% -1.39 |
![]() |
23/06/07 17:01:33 |
588,988 195,786,896.25 |
BEST BUY CORP INC. US0865161014 |
74.835 | 0.65% 0.49 |
![]() |
23/06/07 17:01:12 |
384,925 28,846,088.51 |
BIO-RAD LABORATORIES INC. US0905722072 |
370.33 | -0.12% -0.45 |
![]() |
23/06/07 16:59:34 |
24,682 9,112,153.46 |
BIO-TECHNE CORP. US09073M1045 |
82.625 | -0.01% -0.01 |
![]() |
23/06/07 17:01:05 |
112,493 9,278,042.00 |
BIOGEN IDEC INC. US09062X1037 |
299.13 | -0.22% -0.66 |
![]() |
23/06/07 17:01:32 |
504,630 149,734,743.54 |
BLACKROCK INC. US09247X1019 |
674.53 | -0.79% -5.39 |
![]() |
23/06/07 16:59:48 |
100,218 67,788,494.80 |
BOEING CO., THE US0970231058 |
210.57 | 1.58% 3.28 |
![]() |
23/06/07 17:01:34 |
2,128,525 444,493,935.01 |
BOOKING HOLDINGS INC. US09857L1089 |
2,667.77 | -1.49% -40.33 |
![]() |
23/06/07 17:01:34 |
84,342 227,188,533.05 |
BORGWARNER INC. US0997241064 |
46.94 | -0.06% -0.03 |
![]() |
23/06/07 17:01:25 |
888,452 41,722,837.26 |
BOSTON PROPERTIES INC. US1011211018 |
54.05 | 3.86% 2.01 |
![]() |
23/06/07 17:01:31 |
628,578 33,521,511.04 |
BOSTON SCIENTIFIC CORP US1011371077 |
50.605 | -0.13% -0.07 |
![]() |
23/06/07 17:01:18 |
1,395,873 70,608,541.07 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
65.13 | -0.53% -0.35 |
![]() |
23/06/07 17:01:34 |
1,239,226 80,585,473.26 |
BROADCOM INC. US11135F1012 |
798.56 | 1.08% 8.56 |
![]() |
23/06/07 17:01:31 |
869,366 693,717,053.55 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
153.76 | -0.35% -0.54 |
![]() |
23/06/07 17:01:07 |
89,671 13,787,123.01 |
BROWN & BROWN INC. US1152361010 |
63.50 | -0.45% -0.29 |
![]() |
23/06/07 17:01:27 |
194,936 12,352,010.51 |
BROWN-FORMAN CORP US1156372096 |
63.945 | 2.65% 1.65 |
![]() |
23/06/07 17:01:33 |
440,348 27,986,072.20 |
BUNGE LTD. BMG169621056 |
93.86 | 1.55% 1.43 |
![]() |
23/06/07 17:01:28 |
209,475 19,628,692.59 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
91.61 | 0.24% 0.22 |
![]() |
23/06/07 17:01:31 |
261,721 23,923,034.50 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
225.32 | -1.51% -3.46 |
![]() |
23/06/07 17:01:33 |
520,275 118,652,756.70 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
48.31 | 0.10% 0.05 |
![]() |
23/06/07 17:01:34 |
934,994 45,441,909.33 |
CAMDEN PROPERTY TRUST US1331311027 |
111.64 | 1.63% 1.79 |
![]() |
23/06/07 17:01:10 |
65,607 7,282,967.94 |
CAMPBELL SOUP COMPANY US1344291091 |
47.68 | -5.75% -2.91 |
![]() |
23/06/07 17:01:34 |
4,658,846 220,321,007.17 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
113.26 | 1.11% 1.24 |
![]() |
23/06/07 17:01:34 |
612,224 69,160,685.72 |
CARDINAL HEALTH INC. US14149Y1082 |
83.62 | -0.85% -0.72 |
![]() |
23/06/07 17:01:27 |
376,175 31,533,728.00 |
CARMAX INC. US1431301027 |
79.775 | 0.88% 0.70 |
![]() |
23/06/07 17:01:20 |
1,077,181 86,207,111.57 |
CARNIVAL CORP. PA1436583006 |
12.91 | 1.10% 0.14 |
![]() |
23/06/07 17:01:35 |
16,892,123 219,256,025.37 |
CARRIER GLOBAL CORP US14448C1045 |
44.899 | 2.39% 1.05 |
![]() |
23/06/07 17:01:33 |
1,136,198 50,445,803.67 |
CATALENT INC. US1488061029 |
39.33 | 1.31% 0.51 |
![]() |
23/06/07 17:01:33 |
470,968 18,360,940.98 |
CATERPILLAR INC US1491231015 |
232.82 | 2.71% 6.14 |
![]() |
23/06/07 17:01:32 |
1,397,921 322,513,453.38 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
132.20 | 0.36% 0.48 |
![]() |
23/06/07 16:59:09 |
178,431 23,536,700.07 |
CBRE GROUP INC US12504L1098 |
78.595 | 1.28% 1.00 |
![]() |
23/06/07 17:00:25 |
163,700 12,832,383.64 |
CDW CORP. US12514G1085 |
171.17 | 1.25% 2.11 |
![]() |
23/06/07 17:01:32 |
108,693 18,525,164.06 |
CELANESE CORP US1508701034 |
117.36 | 1.62% 1.87 |
![]() |
23/06/07 17:01:16 |
475,633 55,609,483.24 |
CENTENE CORP US15135B1017 |
67.40 | 1.00% 0.67 |
![]() |
23/06/07 17:01:22 |
684,901 45,820,855.68 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.905 | 1.21% 0.35 |
![]() |
23/06/07 17:00:55 |
853,493 24,499,838.60 |
CERIDIAN HCM HOLDING INC. US15677J1088 |
65.295 | -1.44% -0.96 |
![]() |
23/06/07 17:01:15 |
241,263 15,801,936.14 |
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.