Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/06/06 18:03:48
Price
4,284.94 USD
Difference 0.26% (11.15)

General attributes

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

Market data

Open4,271.26 USD
High4,287.01 USD
Low4,263.09 USD
Close (prev. day)4,273.79 USD
Trading volume (m)874,313,640
Volume (pcs)3,738,728,811,344

Top 5

Name   Price +|- (%)   Trend
ZIONS BANC... 30.795 +7.22
V.F. CORP 19.21 +7.20
KEYCORP 10.825 +6.86
ETSY INC U... 90.94 +6.67
COMERICA I... 43.21 +7.11

Flop 5

Name   Price +|- (%)   Trend
ELEVANCE H... 464.515 -3.31
T-MOBILE U... 127.87 -3.29
O'REILLY A... 875.7033 -2.93
CONAGRA BR... 34.095 -2.64
CLOROX COR... 158.065 -2.61

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



2023/06/06 18:03:49
Price
4,284.99 USD
Difference 0.26% (11.20)

General attributes

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

Market data

Open4,271.26 USD
High4,287.01 USD
Low4,263.09 USD
Close (prev. day)4,273.79 USD
Trading volume (m)874,313,640
Volume (pcs)3,738,728,811,344

Performance and Risk

6m1y3y
Perf (%)+6.88%+4.02%+33.81%
Perf (abs.)+274.95+165.25+1,079.86
Beta---
Volatility15.7721.0118.95
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.)4,232.51 USD (2,893,016,012)
Ø price 30 days | Ø volume 30 days (pcs.)4,152.08 USD (2,496,348,094)
Ø price 100 days | Ø volume 100 days (pcs.)4,071.13 USD (2,515,514,274)
Ø price 250 days | Ø volume 250 days (pcs.)3,972.37 USD (2,457,369,205)
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
99.09 1.13%
1.11
 
23/06/06
18:03:48
1,056,769
104,493,417.80
ABBOTT LABORATORIES
US0028241000
102.525 -1.19%
-1.23
 
23/06/06
18:03:30
1,151,706
118,630,494.31
ABBVIE INC.
US00287Y1091
135.775 -0.79%
-1.09
 
23/06/06
18:03:49
1,275,601
173,704,274.79
ACCENTURE PLC
IE00B4BNMY34
308.6801 1.39%
4.23
 
23/06/06
18:03:33
850,919
260,990,413.45
ACTIVISION BLIZZARD INC
US00507V1098
80.945 0.13%
0.11
 
23/06/06
18:03:49
1,776,474
143,431,534.79
ADOBE INC.
US00724F1012
435.725 0.36%
1.55
 
23/06/06
18:03:49
903,936
392,782,100.21
ADVANCE AUTO PARTS INC.
US00751Y1064
66.17 0.88%
0.58
 
23/06/06
18:03:46
1,369,224
90,864,389.98
ADVANCED MICRO DEVICES IN...
US0079031078
123.845 5.02%
5.92
 
23/06/06
18:03:49
41,966,270
5,120,813,926.00
AES CORP
US00130H1059
20.38 1.49%
0.30
 
23/06/06
18:03:40
4,275,344
86,635,798.01
AFLAC INC.
US0010551028
67.63 0.74%
0.50
 
23/06/06
18:03:28
463,204
31,273,376.93
AGILENT TECHNOLOGIES INC.
US00846U1016
118.06 -0.25%
-0.29
 
23/06/06
18:03:46
467,233
55,414,031.94
AIR PRODUCTS & CHEMICALS ...
US0091581068
276.99 -1.00%
-2.79
 
23/06/06
18:03:04
239,650
66,838,996.29
AKAMAI TECHNOLOGIES INC.
US00971T1016
93.38 -0.49%
-0.46
 
23/06/06
18:03:24
369,405
34,502,805.27
ALASKA AIR GROUP INC COM ...
US0116591092
47.15 1.88%
0.87
 
23/06/06
18:03:29
234,152
10,952,041.55
ALBEMARLE CORP
US0126531013
214.07 3.83%
7.90
 
23/06/06
18:03:19
697,729
147,318,561.90
ALEXANDRIA REAL EST. EQU....
US0152711091
118.27 2.46%
2.84
 
23/06/06
18:03:48
260,046
30,523,884.84
ALIGN TECHNOLOGY INC.
US0162551016
308.36 1.05%
3.21
 
23/06/06
18:03:07
149,048
45,436,728.51
ALLEGION PLC
IE00BFRT3W74
110.425 1.80%
1.96
 
23/06/06
18:03:06
131,862
14,503,894.16
ALLIANT ENERGY CORP
US0188021085
52.25 -0.06%
-0.03
 
23/06/06
18:03:29
457,404
23,925,287.15
ALLSTATE CORP
US0200021014
110.3201 0.77%
0.84
 
23/06/06
18:03:30
358,633
39,519,427.06
ALPHABET INC A
US02079K3059
127.77 1.40%
1.76
 
23/06/06
18:03:48
10,993,764
1,392,813,606.62
ALPHABET INC. CLASS C
US02079K1079
128.41 1.41%
1.78
 
23/06/06
18:03:48
8,086,525
1,029,922,195.14
ALTRIA GROUP INC.
US02209S1033
44.71 0.16%
0.07
 
23/06/06
18:03:33
2,872,003
128,327,712.61
AMAZON.COM INC.
US0231351067
126.805 1.20%
1.51
 
23/06/06
18:03:49
20,525,155
2,588,022,586.87
AMCOR PLC
JE00BJ1F3079
9.99 -0.10%
-0.01
 
23/06/06
18:03:47
3,267,902
32,813,828.15
AMEREN CORP
US0236081024
81.64 -0.37%
-0.30
 
23/06/06
18:03:25
306,028
24,989,042.38
AMERICAN AIRLINES GROUP I...
US02376R1023
14.93 0.81%
0.12
 
23/06/06
18:03:35
6,391,890
95,228,508.98
AMERICAN ELECTRIC POWER C...
US0255371017
83.84 -0.19%
-0.16
 
23/06/06
18:03:48
983,514
82,294,715.51
AMERICAN EXPRESS CO
US0258161092
172.04 2.75%
4.61
 
23/06/06
18:03:49
1,345,103
229,419,204.41
AMERICAN INTERNATIONAL GR...
US0268747849
55.61 2.54%
1.38
 
23/06/06
18:03:46
1,019,720
56,484,441.05
AMERICAN TOWER CORP
US03027X1000
188.5177 -0.06%
-0.12
 
23/06/06
18:03:36
339,130
63,713,437.01
AMERICAN WATER WORKS CORP...
US0304201033
145.62 -0.20%
-0.29
 
23/06/06
18:03:21
152,312
22,171,522.88
AMERIPRISE FINANCIAL INC.
US03076C1062
314.9599 1.04%
3.23
 
23/06/06
18:03:09
126,157
39,603,266.78
AMERISOURCEBERGEN CORP
US03073E1055
173.44 -0.72%
-1.25
 
23/06/06
18:03:31
217,502
37,910,210.47
AMETEK INC.
US0311001004
149.68 0.60%
0.89
 
23/06/06
18:02:17
153,845
22,996,596.60
AMGEN INC.
US0311621009
220.75 -0.51%
-1.13
 
23/06/06
18:03:44
591,176
130,744,798.64
AMPHENOL CORPORATION SER....
US0320951017
77.53 1.08%
0.83
 
23/06/06
18:03:36
603,398
46,581,403.75
ANALOG DEVICES INC.
US0326541051
178.64 2.09%
3.66
 
23/06/06
18:03:46
1,052,449
184,976,698.61
ANSYS INC.
US03662Q1058
327.18 0.36%
1.16
 
23/06/06
18:01:01
94,384
30,899,427.73
AON PLC CLASS A
IE00BLP1HW54
312.25 -0.04%
-0.12
 
23/06/06
17:59:16
141,334
44,239,204.37
APA CORP.
US03743Q1085
32.995 -0.23%
-0.08
 
23/06/06
18:03:49
1,488,705
49,012,248.24
APPLE INC
US0378331005
179.065 -0.29%
-0.52
 
23/06/06
18:03:49
33,515,834
5,979,737,156.00
APPLIED MATERIALS INC
US0382221051
135.28 1.16%
1.55
 
23/06/06
18:03:41
2,473,713
329,402,105.67
APTIV PLC
JE00B783TY65
94.685 2.62%
2.42
 
23/06/06
18:03:44
526,441
49,375,907.87
ARCH CAPITAL GROUP LTD.
BMG0450A1053
71.25 -0.07%
-0.05
 
23/06/06
18:03:37
401,000
28,662,874.82
ARCHER DANIELS MIDLAND CO
US0394831020
72.0865 1.15%
0.82
 
23/06/06
18:03:45
603,398
43,428,362.43
ARISTA NETWORKS INC.
US0404131064
159.80 -1.74%
-2.83
 
23/06/06
18:03:49
1,420,773
226,265,270.51
ARTHUR J GALLAGHER & CO.
US3635761097
205.00 -0.62%
-1.27
 
23/06/06
18:03:30
104,293
21,466,704.32
ASSURANT INC.
US04621X1081
124.38 1.02%
1.26
 
23/06/06
18:01:32
64,436
8,012,190.38
AT&T INC.
US00206R1023
15.655 1.72%
0.27
 
23/06/06
18:03:48
17,099,497
266,240,770.00
ATMOS ENERGY CORP
US0495601058
114.76 0.14%
0.16
 
23/06/06
18:03:28
189,945
21,823,082.61
AUTODESK INC
US0527691069
209.56 0.54%
1.13
 
23/06/06
18:03:43
308,893
64,533,308.56
AUTOMATIC DATA PROCESSING...
US0530151036
216.615 0.17%
0.38
 
23/06/06
18:03:34
329,054
71,211,832.05
AUTOZONE INC
US0533321024
2,315.07 -1.06%
-24.88
 
23/06/06
17:59:17
103,549
241,068,764.09
AVALONBAY COMMUNITIES INC...
US0534841012
181.90 0.21%
0.39
 
23/06/06
18:01:46
125,698
22,830,822.86
AVERY DENNISON CORP
US0536111091
167.335 1.29%
2.13
 
23/06/06
18:02:16
105,007
17,539,733.52
AXON ENTERPRISE INC
US05464C1018
192.73 0.45%
0.87
 
23/06/06
18:02:40
147,113
28,404,931.17
BAKER HUGHES INC. 'A'
US05722G1004
30.34 2.26%
0.67
 
23/06/06
18:03:42
2,822,310
84,944,113.21
BALL CORP
US0584981064
54.72 1.09%
0.59
 
23/06/06
18:01:33
320,768
17,586,971.98
BANK OF AMERICA CORP.
US0605051046
29.345 2.82%
0.81
 
23/06/06
18:03:48
19,234,086
559,517,943.53
BANK OF NEW YORK MELLON C...
US0640581007
43.7738 2.95%
1.25
 
23/06/06
18:03:47
1,700,363
73,858,804.06
BATH & BODY WORKS INC.
US0708301041
40.03 0.58%
0.23
 
23/06/06
18:03:37
1,000,565
39,920,795.50
BAXTER INTERNATIONAL INC
US0718131099
41.161 -1.17%
-0.49
 
23/06/06
18:03:41
982,915
40,596,838.67
BECTON DICKINSON AND CO.
US0758871091
249.14 -1.91%
-4.85
 
23/06/06
18:03:44
391,940
98,607,638.49
BERKSHIRE HATHAWAY INC. C...
US0846707026
331.225 0.80%
2.65
 
23/06/06
18:03:44
940,977
310,931,043.17
BEST BUY CORP INC.
US0865161014
74.685 2.55%
1.86
 
23/06/06
18:03:29
579,443
42,908,699.25
BIO-RAD LABORATORIES INC.
US0905722072
372.24 0.99%
3.64
 
23/06/06
18:02:27
86,626
32,179,622.00
BIO-TECHNE CORP.
US09073M1045
83.395 0.88%
0.73
 
23/06/06
18:00:57
101,672
8,456,039.10
BIOGEN IDEC INC.
US09062X1037
300.00 -0.70%
-2.13
 
23/06/06
18:03:29
258,030
77,549,900.65
BLACKROCK INC.
US09247X1019
683.19 0.99%
6.70
 
23/06/06
18:02:13
214,889
145,753,889.49
BOEING CO., THE
US0970231058
210.595 0.87%
1.82
 
23/06/06
18:03:49
1,555,497
327,617,787.06
BOOKING HOLDINGS INC.
US09857L1089
2,694.93 0.90%
24.17
 
23/06/06
18:00:42
135,840
367,710,674.07
BORGWARNER INC.
US0997241064
46.755 -0.42%
-0.20
 
23/06/06
18:03:38
2,700,562
124,038,795.55
BOSTON PROPERTIES INC.
US1011211018
52.18 5.01%
2.49
 
23/06/06
18:03:32
591,320
30,407,854.93
BOSTON SCIENTIFIC CORP
US1011371077
50.465 -1.82%
-0.94
 
23/06/06
18:03:46
3,527,984
179,109,969.73
BRISTOL-MYERS SQUIBB CO.
US1101221083
65.42 -0.85%
-0.56
 
23/06/06
18:03:46
1,805,547
118,669,965.28
BROADCOM INC.
US11135F1012
784.28 -2.25%
-18.02
 
23/06/06
18:03:47
1,558,978
1,229,326,906.76
BROADRIDGE FINANCIAL SOLU...
US11133T1034
154.28 0.48%
0.74
 
23/06/06
17:59:57
108,363
16,677,510.59
BROWN & BROWN INC.
US1152361010
63.61 -0.11%
-0.07
 
23/06/06
18:02:47
238,884
15,187,806.14
BROWN-FORMAN CORP
US1156372096
62.58 -0.79%
-0.50
 
23/06/06
18:03:39
296,353
18,637,970.36
BUNGE LTD.
BMG169621056
92.21 0.51%
0.47
 
23/06/06
18:03:43
204,551
18,845,179.10
C.H. ROBINSON WORLDWIDE I...
US12541W2098
91.91 0.56%
0.51
 
23/06/06
18:02:54
641,461
59,036,709.14
CADENCE DESIGN SYSTEMS IN...
US1273871087
230.12 -0.95%
-2.21
 
23/06/06
18:03:47
390,882
90,209,500.86
CAESARS ENTERTAINMENT INC...
US12769G1004
48.2199 4.26%
1.97
 
23/06/06
18:03:48
1,524,093
72,161,228.99
CAMDEN PROPERTY TRUST
US1331311027
109.32 0.60%
0.65
 
23/06/06
18:02:45
244,346
26,642,547.23
CAMPBELL SOUP COMPANY
US1344291091
50.39 -2.27%
-1.17
 
23/06/06
18:03:26
1,135,900
57,682,113.85
CAPITAL ONE FINANCIAL COR...
US14040H1059
111.975 2.73%
2.98
 
23/06/06
18:03:49
866,101
96,420,864.49
CARDINAL HEALTH INC.
US14149Y1082
83.315 -1.70%
-1.45
 
23/06/06
18:03:21
508,978
42,658,668.52
CARMAX INC.
US1431301027
77.93 3.55%
2.67
 
23/06/06
18:03:37
937,969
72,887,925.69
CARNIVAL CORP.
PA1436583006
12.7599 3.74%
0.46
 
23/06/06
18:03:45
16,000,783
200,789,838.13
CARRIER GLOBAL CORP
US14448C1045
44.02 1.90%
0.82
 
23/06/06
18:03:47
1,187,362
52,068,341.63
CATALENT INC.
US1488061029
38.68 2.33%
0.88
 
23/06/06
18:03:18
496,663
18,990,155.10
CATERPILLAR INC
US1491231015
226.83 1.96%
4.36
 
23/06/06
18:03:39
1,387,576
313,918,397.69
CBOE GLOBAL MARKETS INC.
US12503M1080
132.91 -1.59%
-2.15
 
23/06/06
18:03:39
405,717
53,930,273.69
CBRE GROUP INC
US12504L1098
77.15 1.45%
1.10
 
23/06/06
18:03:35
218,189
16,772,111.38
CDW CORP.
US12514G1085
170.255 0.54%
0.92
 
23/06/06
18:03:35
240,918
40,901,030.79
CELANESE CORP
US1508701034
115.195 1.15%
1.32
 
23/06/06
18:03:22
400,199
46,182,724.98
CENTENE CORP
US15135B1017
66.8101 -0.79%
-0.53
 
23/06/06
18:03:48
616,413
41,220,798.45
CENTERPOINT ENERGY INC.
US15189T1079
28.475 -0.96%
-0.28
 
23/06/06
18:03:44
1,117,759
31,893,204.74
CERIDIAN HCM HOLDING INC.
US15677J1088
66.61 0.57%
0.38
 
23/06/06
18:03:41
754,138
50,220,893.58



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.