2023/06/06 18:03:48 | |
---|---|
Price | |
4,284.94 USD | |
Difference | 0.26% (11.15) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,271.26 USD |
High | 4,287.01 USD |
Low | 4,263.09 USD |
Close (prev. day) | 4,273.79 USD |
Trading volume (m) | 874,313,640 |
Volume (pcs) | 3,738,728,811,344 |
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 |
![]() |
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 |
![]() |
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 |
![]() |
2023/06/06 18:03:49 | |
---|---|
Price | |
4,284.99 USD | |
Difference | 0.26% (11.20) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,271.26 USD |
High | 4,287.01 USD |
Low | 4,263.09 USD |
Close (prev. day) | 4,273.79 USD |
Trading volume (m) | 874,313,640 |
Volume (pcs) | 3,738,728,811,344 |
6m | 1y | 3y | |
Perf (%) | +6.88% | +4.02% | +33.81% |
Perf (abs.) | +274.95 | +165.25 | +1,079.86 |
Beta | - | - | - |
Volatility | 15.77 | 21.01 | 18.95 |
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 | 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 |
99.09 | 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 |
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.