| 2023/03/22 22:05:35 | |
|---|---|
| Price | |
| 3,936.97 USD | |
| Difference | -1.65% (-65.90) |
General attributes
| ISIN | US78378X1072 |
| Symbol | SP500 |
| Country | USA |
| Instruments in index | 503 |
| Type of index | Price Index |
| Security type | Index |
Market data
| Open | 4,002.13 USD |
| High | 4,039.49 USD |
| Low | 3,936.17 USD |
| Close (prev. day) | 4,002.87 USD |
| Trading volume (m) | 2,694,608,426 |
| Volume (pcs) | 10,751,208,529,097 |
Top 5
| Name | Price | +|- (%) | Trend |
| MATCH GROU... | 39.22 | +2.27 |
|
| ADVANCED M... | 97.58 | +1.72 |
|
| NVIDIA COR... | 264.68 | +1.03 |
|
| KROGER COR... | 48.04 | +0.59 |
|
| ORACLE COR... | 87.90 | +0.37 |
|
Flop 5
| Name | Price | +|- (%) | Trend |
| FIRST REPU... | 13.33 | -15.47 |
|
| COMERICA I... | 44.52 | -8.45 |
|
| LINCOLN NA... | 20.75 | -7.90 |
|
| M AND T BA... | 117.66 | -7.75 |
|
| U.S. BANCO... | 34.79 | -7.28 |
|
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 | |
| 2023/03/22 |
|
US-Fed reagiert auf Banken-Turbulenzen |
|
| 2023/03/20 |
|
Fed sollte jüngste Ereignisse nicht ignorieren! | |
| 2023/03/17 |
|
Week Ahead |
|
| 2023/03/17 |
|
Wochenausblick |
|
| 2023/03/16 |
|
Global Equity Ratings |
|
| 2023/03/22 22:05:35 | |
|---|---|
| Price | |
| 3,936.97 USD | |
| Difference | -1.65% (-65.90) |
General attributes
| ISIN | US78378X1072 |
| Symbol | SP500 |
| Country | USA |
| Security type | Index |
| Instruments in index | 503 |
Market data
| Open | 4,002.13 USD |
| High | 4,039.49 USD |
| Low | 3,936.17 USD |
| Close (prev. day) | 4,002.87 USD |
| Trading volume (m) | 2,694,608,426 |
| Volume (pcs) | 10,751,208,529,097 |
Performance and Risk
| 6m | 1y | 3y | |
| Perf (%) | +4.76% | -12.74% | +70.81% |
| Perf (abs.) | +178.98 | -574.64 | +1,632.05 |
| Beta | - | - | - |
| Volatility | 21.98 | 23.57 | 21.51 |
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.) | 3,953.67 USD (3,583,885,449) |
| Ø price 30 days | Ø volume 30 days (pcs.) | 4,000.80 USD (2,687,905,058) |
| Ø price 100 days | Ø volume 100 days (pcs.) | 3,959.55 USD (2,535,303,817) |
| Ø price 250 days | Ø volume 250 days (pcs.) | 3,997.28 USD (2,478,201,333) |
| YTD High | date | 4,195.44 USD (2023/02/02) |
| YTD Low | date | 3,794.33 USD (2023/01/03) |
| 52 Weeks High | date | 4,637.30 USD (2022/03/29) |
| 52 Weeks Low | date | 3,491.58 USD (2022/10/13) |
Page 1 of 6
| Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
| 3M COMPANY US88579Y1010 |
101.54 | -2.64% -2.75 |
|
23/03/22 21:03:43 |
2,805,505 288,700,083.33 |
| ABBOTT LABORATORIES US0028241000 |
96.86 | -1.49% -1.47 |
|
23/03/22 21:03:43 |
3,606,765 353,858,512.79 |
| ABBVIE INC. US00287Y1091 |
153.67 | -1.98% -3.10 |
|
23/03/22 21:03:19 |
4,376,890 678,314,069.36 |
| ACCENTURE PLC IE00B4BNMY34 |
253.27 | -1.69% -4.35 |
|
23/03/22 21:00:02 |
3,059,543 787,444,124.19 |
| ACTIVISION BLIZZARD INC US00507V1098 |
78.64 | -1.39% -1.11 |
|
23/03/22 21:00:00 |
3,596,234 285,490,012.65 |
| ADOBE INC. US00724F1012 |
361.71 | -3.34% -12.51 |
|
23/03/22 21:00:00 |
3,878,428 1,433,127,103.88 |
| ADVANCE AUTO PARTS INC. US00751Y1064 |
113.60 | -5.17% -6.19 |
|
23/03/22 21:00:01 |
2,061,074 239,836,679.14 |
| ADVANCED MICRO DEVICES IN... US0079031078 |
97.58 | 1.72% 1.65 |
|
23/03/22 21:00:01 |
110,816,317 10,937,853,949.00 |
| AES CORP US00130H1059 |
22.23 | -3.22% -0.74 |
|
23/03/22 21:00:01 |
2,989,702 67,391,266.87 |
| AFLAC INC. US0010551028 |
63.13 | -2.43% -1.57 |
|
23/03/22 21:00:02 |
2,016,062 128,698,803.15 |
| AGILENT TECHNOLOGIES INC. US00846U1016 |
133.73 | -2.39% -3.28 |
|
23/03/22 21:03:07 |
1,268,528 171,901,571.05 |
| AIR PRODUCTS & CHEMICALS ... US0091581068 |
275.36 | -1.24% -3.45 |
|
23/03/22 21:00:01 |
1,023,274 284,640,729.50 |
| AKAMAI TECHNOLOGIES INC. US00971T1016 |
74.15 | -2.05% -1.55 |
|
23/03/22 21:00:01 |
1,415,192 106,159,339.24 |
| ALASKA AIR GROUP INC COM ... US0116591092 |
39.40 | -2.86% -1.16 |
|
23/03/22 21:00:01 |
1,827,787 73,150,421.87 |
| ALBEMARLE CORP US0126531013 |
216.11 | -3.06% -6.82 |
|
23/03/22 21:00:01 |
1,515,928 334,647,511.26 |
| ALEXANDRIA REAL EST. EQU.... US0152711091 |
117.08 | -4.79% -5.89 |
|
23/03/22 21:00:01 |
1,382,082 164,818,130.55 |
| ALIGN TECHNOLOGY INC. US0162551016 |
312.31 | -4.68% -15.33 |
|
23/03/22 21:00:00 |
1,007,754 321,927,365.93 |
| ALLEGION PLC IE00BFRT3W74 |
103.86 | -2.86% -3.06 |
|
23/03/22 21:03:23 |
730,273 76,822,478.14 |
| ALLIANT ENERGY CORP US0188021085 |
50.65 | -2.61% -1.36 |
|
23/03/22 21:00:00 |
2,038,514 104,615,140.78 |
| ALLSTATE CORP US0200021014 |
108.53 | -3.56% -4.01 |
|
23/03/22 21:00:01 |
1,856,353 204,638,230.61 |
| ALPHABET INC A US02079K3059 |
103.37 | -1.48% -1.55 |
|
23/03/22 21:00:00 |
43,427,419 4,557,371,585.00 |
| ALPHABET INC. CLASS C US02079K1079 |
104.22 | -1.53% -1.62 |
|
23/03/22 21:00:00 |
32,336,877 3,417,534,600.36 |
| ALTRIA GROUP INC. US02209S1033 |
45.15 | -2.27% -1.05 |
|
23/03/22 21:03:39 |
10,883,601 496,983,681.25 |
| AMAZON.COM INC. US0231351067 |
98.70 | -1.90% -1.91 |
|
23/03/22 21:00:00 |
57,475,365 5,760,173,858.00 |
| AMCOR PLC JE00BJ1F3079 |
10.81 | -1.64% -0.18 |
|
23/03/22 21:00:02 |
5,859,376 63,925,182.15 |
| AMEREN CORP US0236081024 |
81.81 | -2.30% -1.93 |
|
23/03/22 21:00:01 |
1,663,758 137,916,126.48 |
| AMERICAN AIRLINES GROUP I... US02376R1023 |
13.82 | -3.83% -0.55 |
|
23/03/22 21:00:00 |
21,378,145 301,231,635.58 |
| AMERICAN ELECTRIC POWER C... US0255371017 |
86.85 | -2.31% -2.05 |
|
23/03/22 21:00:00 |
3,156,028 277,642,605.73 |
| AMERICAN EXPRESS CO US0258161092 |
162.75 | -1.10% -1.81 |
|
23/03/22 21:03:06 |
4,367,267 716,330,127.49 |
| AMERICAN INTERNATIONAL GR... US0268747849 |
48.75 | -4.88% -2.50 |
|
23/03/22 21:00:01 |
5,609,219 278,168,956.16 |
| AMERICAN TOWER CORP US03027X1000 |
192.12 | -3.06% -6.07 |
|
23/03/22 21:00:01 |
1,943,534 377,475,126.95 |
| AMERICAN WATER WORKS CORP... US0304201033 |
136.38 | -1.79% -2.48 |
|
23/03/22 21:00:02 |
1,058,400 145,990,052.40 |
| AMERIPRISE FINANCIAL INC. US03076C1062 |
296.24 | -1.90% -5.73 |
|
23/03/22 21:04:13 |
1,096,091 329,817,173.10 |
| AMERISOURCEBERGEN CORP US03073E1055 |
153.44 | -1.67% -2.60 |
|
23/03/22 21:00:01 |
722,121 112,158,694.21 |
| AMETEK INC. US0311001004 |
138.46 | -1.15% -1.61 |
|
23/03/22 21:00:01 |
1,039,297 145,061,714.26 |
| AMGEN INC. US0311621009 |
229.83 | -1.34% -3.12 |
|
23/03/22 21:00:01 |
1,725,083 399,184,981.55 |
| AMPHENOL CORPORATION SER.... US0320951017 |
77.63 | -0.94% -0.74 |
|
23/03/22 21:00:01 |
2,653,180 207,170,594.79 |
| ANALOG DEVICES INC. US0326541051 |
186.61 | -0.95% -1.79 |
|
23/03/22 21:00:00 |
3,480,989 656,418,649.08 |
| ANSYS INC. US03662Q1058 |
309.13 | -1.68% -5.29 |
|
23/03/22 21:00:01 |
435,087 136,041,981.79 |
| AON PLC CLASS A IE00BLP1HW54 |
301.51 | -1.09% -3.32 |
|
23/03/22 21:03:38 |
1,034,572 314,809,049.41 |
| APA CORP. US03743Q1085 |
34.35 | -1.97% -0.69 |
|
23/03/22 21:00:01 |
8,713,023 304,465,404.54 |
| APPLE INC US0378331005 |
157.83 | -0.91% -1.45 |
|
23/03/22 21:00:00 |
75,701,811 12,088,391,591.00 |
| APPLIED MATERIALS INC US0382221051 |
118.86 | -1.28% -1.54 |
|
23/03/22 21:00:00 |
8,342,533 1,005,418,397.78 |
| APTIV PLC JE00B783TY65 |
107.76 | -2.90% -3.22 |
|
23/03/22 21:00:02 |
1,495,143 163,276,506.06 |
| ARCH CAPITAL GROUP LTD. BMG0450A1053 |
65.87 | -1.99% -1.34 |
|
23/03/22 21:00:00 |
2,322,234 154,720,181.35 |
| ARCHER DANIELS MIDLAND CO US0394831020 |
76.97 | -0.93% -0.72 |
|
23/03/22 21:00:01 |
2,721,637 211,681,869.12 |
| ARISTA NETWORKS INC. US0404131064 |
166.06 | -1.20% -2.02 |
|
23/03/22 21:00:01 |
3,037,901 509,953,164.55 |
| ARTHUR J GALLAGHER & CO. US3635761097 |
180.54 | -1.82% -3.34 |
|
23/03/22 21:03:35 |
688,838 125,773,733.10 |
| ASSURANT INC. US04621X1081 |
113.50 | -2.52% -2.94 |
|
23/03/22 21:00:01 |
313,887 36,043,761.14 |
| AT&T INC. US00206R1023 |
18.39 | -0.81% -0.15 |
|
23/03/22 21:03:18 |
21,071,095 390,708,934.29 |
| ATMOS ENERGY CORP US0495601058 |
107.29 | -2.65% -2.92 |
|
23/03/22 21:03:08 |
877,564 95,380,419.82 |
| AUTODESK INC US0527691069 |
198.38 | -4.23% -8.77 |
|
23/03/22 21:00:00 |
1,718,944 346,422,743.23 |
| AUTOMATIC DATA PROCESSING... US0530151036 |
213.26 | -2.22% -4.84 |
|
23/03/22 21:00:00 |
1,723,111 372,383,677.00 |
| AUTOZONE INC US0533321024 |
2,349.30 | -1.91% -45.65 |
|
23/03/22 21:00:01 |
109,697 259,952,157.74 |
| AVALONBAY COMMUNITIES INC... US0534841012 |
155.79 | -3.28% -5.29 |
|
23/03/22 21:03:10 |
847,528 133,714,278.93 |
| AVERY DENNISON CORP US0536111091 |
170.66 | -1.00% -1.72 |
|
23/03/22 21:03:12 |
492,210 84,970,492.46 |
| BAKER HUGHES INC. 'A' US05722G1004 |
27.04 | -3.57% -1.00 |
|
23/03/22 21:00:00 |
6,130,069 167,856,073.06 |
| BALL CORP US0584981064 |
52.67 | 0.00% 0.00 |
|
23/03/22 21:00:01 |
2,022,274 107,140,535.96 |
| BANK OF AMERICA CORP. US0605051046 |
27.64 | -3.32% -0.95 |
|
23/03/22 21:00:02 |
76,925,884 2,164,816,725.80 |
| BANK OF NEW YORK MELLON C... US0640581007 |
43.95 | -2.64% -1.19 |
|
23/03/22 21:00:01 |
4,974,282 221,766,474.96 |
| BATH & BODY WORKS INC. US0708301041 |
34.93 | -2.35% -0.84 |
|
23/03/22 21:03:27 |
2,908,205 103,445,970.67 |
| BAXTER INTERNATIONAL INC US0718131099 |
39.16 | -1.14% -0.45 |
|
23/03/22 21:00:01 |
6,557,899 260,462,653.35 |
| BECTON DICKINSON AND CO. US0758871091 |
238.92 | -0.55% -1.33 |
|
23/03/22 21:00:01 |
1,176,747 283,834,849.14 |
| BERKSHIRE HATHAWAY INC. C... US0846707026 |
299.73 | -1.36% -4.12 |
|
23/03/22 21:03:10 |
3,089,313 936,835,768.85 |
| BEST BUY CORP INC. US0865161014 |
75.94 | -1.18% -0.91 |
|
23/03/22 21:00:01 |
2,522,364 193,905,086.27 |
| BIO-RAD LABORATORIES INC. US0905722072 |
466.21 | -2.93% -14.08 |
|
23/03/22 21:04:40 |
155,518 73,666,944.32 |
| BIO-TECHNE CORP. US09073M1045 |
72.45 | -1.90% -1.40 |
|
23/03/22 21:00:01 |
616,689 45,201,197.71 |
| BIOGEN IDEC INC. US09062X1037 |
261.22 | -1.85% -4.93 |
|
23/03/22 21:00:00 |
530,462 139,836,593.83 |
| BLACKROCK INC. US09247X1019 |
648.32 | -2.09% -13.83 |
|
23/03/22 21:00:01 |
480,147 315,316,062.48 |
| BOEING CO., THE US0970231058 |
196.16 | -4.17% -8.54 |
|
23/03/22 21:00:01 |
7,311,578 1,456,021,933.59 |
| BOOKING HOLDINGS INC. US09857L1089 |
2,558.24 | -0.51% -13.08 |
|
23/03/22 21:00:00 |
273,079 703,719,598.67 |
| BORGWARNER INC. US0997241064 |
46.63 | -1.23% -0.58 |
|
23/03/22 21:00:02 |
1,602,251 75,368,805.26 |
| BOSTON PROPERTIES INC. US1011211018 |
49.95 | -6.79% -3.64 |
|
23/03/22 21:00:01 |
2,092,101 107,359,296.29 |
| BOSTON SCIENTIFIC CORP US1011371077 |
48.07 | -1.58% -0.77 |
|
23/03/22 21:00:01 |
10,462,003 507,947,844.11 |
| BRISTOL-MYERS SQUIBB CO. US1101221083 |
67.24 | -0.40% -0.27 |
|
23/03/22 21:00:01 |
6,657,597 450,044,166.36 |
| BROADCOM INC. US11135F1012 |
630.92 | -0.92% -5.83 |
|
23/03/22 21:00:00 |
2,579,887 1,648,005,283.41 |
| BROADRIDGE FINANCIAL SOLU... US11133T1034 |
135.78 | -0.84% -1.15 |
|
23/03/22 21:00:02 |
566,149 77,230,557.62 |
| BROWN & BROWN INC. US1152361010 |
54.88 | -1.63% -0.91 |
|
23/03/22 21:00:01 |
1,246,460 69,155,379.70 |
| BROWN-FORMAN CORP US1156372096 |
62.43 | 0.08% 0.05 |
|
23/03/22 21:04:00 |
946,135 59,478,373.20 |
| BUNGE LTD. BMG169621056 |
95.64 | -1.60% -1.56 |
|
23/03/22 21:00:01 |
1,097,643 106,172,760.60 |
| C.H. ROBINSON WORLDWIDE I... US12541W2098 |
94.96 | -1.72% -1.66 |
|
23/03/22 21:00:00 |
803,008 77,196,448.84 |
| CADENCE DESIGN SYSTEMS IN... US1273871087 |
204.00 | -1.87% -3.88 |
|
23/03/22 21:00:01 |
2,039,750 420,249,760.82 |
| CAESARS ENTERTAINMENT INC... US12769G1004 |
42.89 | -3.51% -1.56 |
|
23/03/22 21:00:01 |
3,139,476 137,020,019.91 |
| CAMDEN PROPERTY TRUST US1331311027 |
99.61 | -2.52% -2.58 |
|
23/03/22 21:00:01 |
1,244,082 124,949,174.77 |
| CAMPBELL SOUP COMPANY US1344291091 |
53.59 | -0.91% -0.49 |
|
23/03/22 21:00:02 |
1,624,094 87,658,225.56 |
| CAPITAL ONE FINANCIAL COR... US14040H1059 |
91.01 | -3.75% -3.55 |
|
23/03/22 21:00:01 |
2,689,854 249,697,633.66 |
| CARDINAL HEALTH INC. US14149Y1082 |
69.94 | -3.21% -2.32 |
|
23/03/22 21:00:02 |
1,925,125 136,428,405.97 |
| CARMAX INC. US1431301027 |
57.46 | -2.81% -1.66 |
|
23/03/22 21:04:23 |
1,664,600 97,791,281.48 |
| CARNIVAL CORP. PA1436583006 |
8.99 | -1.43% -0.13 |
|
23/03/22 21:00:02 |
47,728,544 438,838,214.01 |
| CARRIER GLOBAL CORP US14448C1045 |
44.18 | -2.26% -1.02 |
|
23/03/22 21:00:02 |
4,161,586 186,814,822.62 |
| CATALENT INC. US1488061029 |
64.65 | -3.19% -2.13 |
|
23/03/22 21:03:41 |
1,313,618 86,027,403.54 |
| CATERPILLAR INC US1491231015 |
219.95 | -2.21% -4.97 |
|
23/03/22 21:00:02 |
2,930,156 653,420,134.67 |
| CBOE GLOBAL MARKETS INC. US12503M1080 |
127.06 | -1.03% -1.32 |
|
23/03/22 21:00:00 |
645,565 82,662,750.18 |
| CBRE GROUP INC US12504L1098 |
71.21 | -5.27% -3.96 |
|
23/03/22 21:03:21 |
2,886,851 209,824,977.34 |
| CDW CORP. US12514G1085 |
190.68 | -1.96% -3.81 |
|
23/03/22 21:00:00 |
574,480 110,994,740.61 |
| CELANESE CORP US1508701034 |
100.92 | -4.04% -4.25 |
|
23/03/22 21:03:45 |
1,176,886 121,079,477.34 |
| CENTENE CORP US15135B1017 |
63.60 | -2.59% -1.69 |
|
23/03/22 21:03:22 |
2,909,946 187,908,844.90 |
| CENTERPOINT ENERGY INC. US15189T1079 |
27.65 | -2.09% -0.59 |
|
23/03/22 21:00:01 |
3,832,076 107,155,577.51 |
| CERIDIAN HCM HOLDING INC. US15677J1088 |
67.75 | -4.15% -2.93 |
|
23/03/22 21:00:02 |
1,081,420 74,409,561.27 |
| CF INDUSTRIES HOLDINGS IN... US1252691001 |
71.19 | -4.69% -3.50 |
|
23/03/22 21:03:22 |
2,481,601 179,702,573.81 |