Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/06/07 17:01:34
Price
4,278.13 USD
Difference -0.13% (-5.72)

General attributes

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

Market data

Open4,285.05 USD
High4,299.19 USD
Low4,273.22 USD
Close (prev. day)4,283.85 USD
Trading volume (m)699,671,902
Volume (pcs)3,000,335,411,207

Top 5

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

Flop 5

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

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



2023/06/07 17:01:35
Price
4,278.08 USD
Difference -0.13% (-5.77)

General attributes

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

Market data

Open4,285.05 USD
High4,299.19 USD
Low4,273.22 USD
Close (prev. day)4,283.85 USD
Trading volume (m)699,778,864
Volume (pcs)3,000,793,003,200

Performance and Risk

6m1y3y
Perf (%)+8.69%+3.94%+34.12%
Perf (abs.)+342.59+162.42+1,089.92
Beta---
Volatility15.6221.0118.94
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.)4,248.17 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 | date4,299.28 USD (2023/06/05)
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
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



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.