Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
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

Open4,002.13 USD
High4,039.49 USD
Low3,936.17 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
ADVANCED M... 97.58 +1.72
KROGER COR... 48.04 +0.59
MATCH GROU... 39.22 +2.27
NVIDIA COR... 264.68 +1.03
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



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

Open4,002.13 USD
High4,039.49 USD
Low3,936.17 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

6m1y3y
Perf (%)+4.76%-12.74%+70.81%
Perf (abs.)+178.98-574.64+1,632.05
Beta---
Volatility21.9823.5721.51
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 | date4,195.44 USD (2023/02/02)
YTD Low | date3,794.33 USD (2023/01/03)
52 Weeks High | date4,637.30 USD (2022/03/29)
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
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



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.