Index

Look for:

Products

Print version

2023/09/27 20:01:10
Price
4,246.94 USD
Difference	-0.62% (-26.59)

General attributes

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

Market data

Open	4,282.97 USD
High	4,292.07 USD
Low	4,238.63 USD
Close (prev. day)	4,273.53 USD
Trading volume (m)	1,177,802,092
Volume (pcs)	5,028,202,437,293

Top 5

Name	Price	+\|- (%)	Trend
GENERAC HO...	108.88	+5.48
MARATHON O...	27.515	+4.66
NORWEGIAN ...	16.075	+4.45
PAYCHEX IN...	117.41	+4.16
HESS CORPO...	158.055	+3.96

Flop 5

Name	Price	+\|- (%)	Trend
NEXTERA EN...	60.36	-7.62
NEWMONT CO...	37.3401	-5.23
ORGANON & ...	16.545	-4.09
STRYKER CO...	263.755	-3.58
PAYPAL HOL...	56.935	-3.39

Futures and Options

Related Futures	-
Related Options	-

Scale: ABS REL Instrument

Interactive chart

Add Benchmark:

Information about previous performance does not guarantee future performance.

Source: FactSet

Recent research

Date	Headline	Download
2023/09/26	Global Strategy 4Q 2023
2023/09/26	Global Strategy 4Q 2023
2023/09/22	Week Ahead
2023/09/22	Wochenausblick
2023/09/21	US Fed waits

2023/09/27 20:01:10
Price
4,246.94 USD
Difference	-0.62% (-26.59)

General attributes

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

Market data

Open	4,282.97 USD
High	4,292.07 USD
Low	4,238.63 USD
Close (prev. day)	4,273.53 USD
Trading volume (m)	1,177,802,092
Volume (pcs)	5,028,202,437,293

Performance and Risk

	6m	1y	3y
Perf (%)	+7.62%	+16.92%	+29.56%
Perf (abs.)	+302.54	+618.49	+975.07
Beta	-	-	-
Volatility	11.72	17.40	18.06

Scale: ABS REL Instrument

Interactive chart

Add Benchmark:

Information about previous performance does not guarantee future performance.

Source: FactSet

Price data

Ø price 5 days \| Ø volume 5 days (pcs.)	4,332.65 USD (2,079,762,546)
Ø price 30 days \| Ø volume 30 days (pcs.)	4,428.69 USD (2,146,686,212)
Ø price 100 days \| Ø volume 100 days (pcs.)	4,380.91 USD (2,320,543,597)
Ø price 250 days \| Ø volume 250 days (pcs.)	4,121.60 USD (2,440,993,870)
YTD High \| date	4,607.07 USD (2023/07/27)
YTD Low \| date	3,794.33 USD (2023/01/03)
52 Weeks High \| date	4,607.07 USD (2023/07/27)
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	93.22	-0.70% -0.66		23/09/27 20:01:05	1,381,399 129,500,699.37
ABBOTT LABORATORIES US0028241000	95.01	-1.27% -1.22		23/09/27 20:01:11	1,972,088 189,060,285.63
ABBVIE INC. US00287Y1091	152.28	-1.06% -1.63		23/09/27 20:01:10	1,734,733 265,134,721.59
ACCENTURE PLC IE00B4BNMY34	311.72	0.36% 1.11		23/09/27 20:01:09	996,603 311,354,101.04
ACTIVISION BLIZZARD INC US00507V1098	93.93	-0.07% -0.07		23/09/27 20:00:58	6,514,984 612,176,509.29
ADOBE INC. US00724F1012	500.20	-1.20% -6.10		23/09/27 20:01:11	1,624,494 819,267,838.99
ADVANCED MICRO DEVICES IN... US0079031078	97.01	1.09% 1.05		23/09/27 20:01:10	34,245,702 3,342,121,656.70
AES CORP US00130H1059	15.815	-0.28% -0.05		23/09/27 20:01:09	2,517,320 39,699,389.61
AFLAC INC. US0010551028	76.39	-0.07% -0.05		23/09/27 20:01:10	787,766 60,192,110.39
AGILENT TECHNOLOGIES INC. US00846U1016	109.925	-0.73% -0.81		23/09/27 20:00:47	1,033,533 113,970,497.37
AIR PRODUCTS & CHEMICALS ... US0091581068	284.645	-0.72% -2.06		23/09/27 20:01:11	265,247 75,855,223.07
AIRBNB INC. CLASS A US0090661010	131.95	-0.25% -0.33		23/09/27 20:01:11	1,816,966 241,641,987.95
AKAMAI TECHNOLOGIES INC. US00971T1016	106.60	0.33% 0.35		23/09/27 20:00:55	722,333 77,173,790.63
ALASKA AIR GROUP INC COM ... US0116591092	36.24	-1.63% -0.60		23/09/27 20:01:08	518,173 18,986,968.71
ALBEMARLE CORP US0126531013	162.645	-0.61% -1.00		23/09/27 20:01:09	1,185,999 193,497,483.79
ALEXANDRIA REAL EST. EQU.... US0152711091	98.855	0.36% 0.36		23/09/27 20:00:55	582,163 57,747,553.46
ALIGN TECHNOLOGY INC. US0162551016	297.97	-0.35% -1.04		23/09/27 20:00:47	312,681 93,438,647.97
ALLEGION PLC IE00BFRT3W74	102.975	0.87% 0.89		23/09/27 20:00:41	232,009 23,990,631.37
ALLIANT ENERGY CORP US0188021085	48.615	-1.31% -0.65		23/09/27 20:01:11	592,208 28,941,201.51
ALLSTATE CORP US0200021014	112.23	-0.92% -1.04		23/09/27 20:01:03	538,808 60,419,054.60
ALPHABET INC A US02079K3059	129.00	0.34% 0.44		23/09/27 20:01:11	11,971,711 1,548,938,564.74
ALPHABET INC. CLASS C US02079K1079	129.9012	0.35% 0.45		23/09/27 20:01:12	10,038,565 1,307,488,932.49
ALTRIA GROUP INC. US02209S1033	41.725	-0.42% -0.18		23/09/27 20:01:10	3,093,482 129,467,577.54
AMAZON.COM INC. US0231351067	125.145	-0.66% -0.84		23/09/27 20:01:12	45,232,898 5,661,890,610.00
AMCOR PLC JE00BJ1F3079	9.005	-1.04% -0.10		23/09/27 20:01:11	3,262,865 29,366,283.45
AMEREN CORP US0236081024	75.95	-1.17% -0.90		23/09/27 20:00:46	696,883 53,266,313.91
AMERICAN AIRLINES GROUP I... US02376R1023	12.525	-1.38% -0.18		23/09/27 20:01:09	18,125,460 230,128,928.74
AMERICAN ELECTRIC POWER C... US0255371017	75.775	-0.74% -0.56		23/09/27 20:01:06	1,632,473 123,592,888.37
AMERICAN EXPRESS CO US0258161092	149.331	-1.18% -1.79		23/09/27 20:01:07	1,208,837 181,747,260.96
AMERICAN INTERNATIONAL GR... US0268747849	60.47	-1.29% -0.79		23/09/27 20:00:48	1,138,264 69,228,190.92
AMERICAN TOWER CORP US03027X1000	158.40	-2.77% -4.51		23/09/27 20:01:12	1,586,301 254,841,991.59
AMERICAN WATER WORKS CORP... US0304201033	126.675	-2.29% -2.97		23/09/27 20:01:08	644,481 82,483,682.95
AMERIPRISE FINANCIAL INC. US03076C1062	325.71	-0.68% -2.22		23/09/27 20:00:49	178,099 58,256,964.42
AMETEK INC. US0311001004	148.335	-0.63% -0.94		23/09/27 20:01:08	387,134 57,771,144.89
AMGEN INC. US0311621009	267.21	-0.68% -1.83		23/09/27 20:00:51	1,223,628 330,266,546.27
AMPHENOL CORPORATION SER.... US0320951017	81.91	0.55% 0.45		23/09/27 20:00:42	1,275,538 104,422,740.45
ANALOG DEVICES INC. US0326541051	171.24	-0.64% -1.10		23/09/27 20:01:01	840,574 144,666,315.61
ANSYS INC. US03662Q1058	293.00	-0.72% -2.12		23/09/27 20:01:10	234,134 69,253,481.98
AON PLC CLASS A IE00BLP1HW54	328.315	-0.91% -3.02		23/09/27 20:00:48	177,662 58,624,510.83
APA CORP. US03743Q1085	42.60	3.78% 1.55		23/09/27 20:01:04	2,283,333 96,796,859.62
APPLE INC US0378331005	169.50	-1.43% -2.46		23/09/27 20:01:12	37,558,650 6,413,187,558.00
APPLIED MATERIALS INC US0382221051	134.07	-0.01% -0.01		23/09/27 20:01:07	2,808,968 377,809,410.53
APTIV PLC JE00B783TY65	95.38	-1.11% -1.07		23/09/27 20:01:06	460,382 44,293,683.85
ARCH CAPITAL GROUP LTD. BMG0450A1053	80.74	-0.64% -0.52		23/09/27 20:01:06	697,526 56,433,878.87
ARCHER DANIELS MIDLAND CO US0394831020	75.68	-0.51% -0.39		23/09/27 20:01:06	887,925 67,517,281.34
ARISTA NETWORKS INC. US0404131064	181.16	1.82% 3.24		23/09/27 20:00:44	1,075,894 195,211,704.46
ARTHUR J GALLAGHER & CO. US3635761097	229.64	-0.56% -1.29		23/09/27 20:00:48	368,394 84,700,572.71
ASSURANT INC. US04621X1081	144.77	-1.01% -1.47		23/09/27 19:59:08	148,282 21,466,577.76
AT&T INC. US00206R1023	14.845	-1.17% -0.18		23/09/27 20:01:11	15,362,632 228,637,994.05
ATMOS ENERGY CORP US0495601058	106.67	-0.29% -0.31		23/09/27 20:01:12	422,828 45,227,707.18
AUTODESK INC US0527691069	200.49	-0.58% -1.17		23/09/27 20:00:43	446,751 90,141,317.65
AUTOMATIC DATA PROCESSING... US0530151036	241.68	1.87% 4.44		23/09/27 20:00:48	1,125,977 271,379,042.94
AUTOZONE INC US0533321024	2,532.175	-0.83% -21.20		23/09/27 19:52:05	59,983 152,325,202.45
AVALONBAY COMMUNITIES INC... US0534841012	172.19	-1.59% -2.78		23/09/27 20:00:41	323,307 56,112,052.52
AVERY DENNISON CORP US0536111091	182.035	-0.28% -0.51		23/09/27 20:00:53	209,412 38,226,229.37
AXON ENTERPRISE INC US05464C1018	192.26	1.40% 2.65		23/09/27 20:00:25	240,496 46,444,727.54
BAKER HUGHES INC. 'A' US05722G1004	36.20	1.37% 0.49		23/09/27 20:01:08	4,266,916 154,303,188.18
BALL CORP US0584981064	47.955	-0.40% -0.20		23/09/27 20:01:00	653,987 31,538,864.99
BANK OF AMERICA CORP. US0605051046	27.2492	0.29% 0.08		23/09/27 20:01:03	21,780,773 595,637,896.19
BANK OF NEW YORK MELLON C... US0640581007	42.01	-0.57% -0.24		23/09/27 20:01:00	1,049,057 44,290,376.50
BATH & BODY WORKS INC. US0708301041	32.08	1.20% 0.38		23/09/27 20:00:55	1,225,734 39,335,258.89
BAXTER INTERNATIONAL INC US0718131099	37.075	-0.66% -0.25		23/09/27 20:01:12	1,593,595 59,543,745.94
BECTON DICKINSON AND CO. US0758871091	257.16	-1.45% -3.78		23/09/27 19:59:26	501,440 129,674,946.33
BERKSHIRE HATHAWAY INC. C... US0846707026	355.28	-1.15% -4.14		23/09/27 20:00:56	1,917,581 684,785,118.38
BEST BUY CORP INC. US0865161014	68.125	0.14% 0.10		23/09/27 20:01:04	729,906 49,734,084.16
BIO-RAD LABORATORIES INC. US0905722072	353.71	0.99% 3.46		23/09/27 20:00:44	52,190 18,424,532.27
BIO-TECHNE CORP. US09073M1045	67.13	-0.58% -0.39		23/09/27 20:01:10	330,644 22,170,817.40
BIOGEN IDEC INC. US09062X1037	256.275	-0.69% -1.78		23/09/27 20:00:43	349,150 89,924,800.79
BLACKROCK INC. US09247X1019	642.73	-0.62% -3.99		23/09/27 20:00:43	287,813 185,499,078.45
BLACKSTONE INC. US09260D1072	105.61	-0.31% -0.33		23/09/27 20:01:11	2,251,526 239,389,148.11
BOEING CO., THE US0970231058	193.24	-1.23% -2.40		23/09/27 20:01:01	2,209,247 430,079,123.93
BOOKING HOLDINGS INC. US09857L1089	3,054.49	-0.20% -6.09		23/09/27 20:00:43	92,322 284,339,570.06
BORGWARNER INC. US0997241064	39.64	-0.55% -0.22		23/09/27 20:01:09	503,409 20,066,349.37
BOSTON PROPERTIES INC. US1011211018	58.41	1.20% 0.69		23/09/27 20:01:07	1,082,553 63,390,281.73
BOSTON SCIENTIFIC CORP US1011371077	51.65	-2.23% -1.18		23/09/27 20:01:05	4,360,812 227,820,188.37
BRISTOL-MYERS SQUIBB CO. US1101221083	57.695	-1.44% -0.85		23/09/27 20:01:09	5,518,207 320,736,528.86
BROADCOM INC. US11135F1012	806.895	-1.14% -9.30		23/09/27 20:00:43	705,279 573,134,153.67
BROADRIDGE FINANCIAL SOLU... US11133T1034	180.54	-0.84% -1.53		23/09/27 20:00:29	208,476 37,793,229.45
BROWN & BROWN INC. US1152361010	70.635	-0.63% -0.45		23/09/27 20:00:56	423,957 30,025,366.43
BROWN-FORMAN CORP US1156372096	56.995	-2.22% -1.30		23/09/27 20:01:10	698,178 40,304,395.80
BUNGE LTD. BMG169621056	109.16	0.18% 0.20		23/09/27 20:00:54	575,547 62,953,632.79
C.H. ROBINSON WORLDWIDE I... US12541W2098	85.82	1.02% 0.87		23/09/27 20:01:05	291,306 24,900,284.67
CADENCE DESIGN SYSTEMS IN... US1273871087	228.17	-0.48% -1.09		23/09/27 20:00:59	482,839 110,835,951.81
CAESARS ENTERTAINMENT INC... US12769G1004	45.59	-0.50% -0.23		23/09/27 20:00:54	1,384,398 63,634,050.10
CAMDEN PROPERTY TRUST US1331311027	95.10	-1.35% -1.30		23/09/27 20:01:12	259,208 24,855,677.24
CAMPBELL SOUP COMPANY US1344291091	41.305	-1.09% -0.46		23/09/27 20:01:01	1,158,194 47,961,983.44
CAPITAL ONE FINANCIAL COR... US14040H1059	95.33	-1.82% -1.77		23/09/27 20:00:54	1,023,313 98,214,829.08
CARDINAL HEALTH INC. US14149Y1082	87.84	-0.94% -0.83		23/09/27 20:01:00	1,045,572 91,964,273.25
CARMAX INC. US1431301027	78.985	0.94% 0.74		23/09/27 20:01:01	1,677,981 132,085,535.44
CARNIVAL CORP. PA1436583006	13.835	0.55% 0.08		23/09/27 20:01:09	15,803,671 220,296,765.04
CARRIER GLOBAL CORP US14448C1045	54.37	3.13% 1.65		23/09/27 20:01:11	3,384,344 183,652,537.85
CATALENT INC. US1488061029	45.34	-0.64% -0.29		23/09/27 20:00:43	377,943 17,226,856.63
CATERPILLAR INC US1491231015	270.68	0.43% 1.16		23/09/27 20:00:43	1,006,529 273,846,386.54
CBOE GLOBAL MARKETS INC. US12503M1080	155.09	-0.54% -0.84		23/09/27 19:59:43	223,132 34,663,951.27
CBRE GROUP INC US12504L1098	72.715	-1.30% -0.96		23/09/27 20:00:56	1,087,487 79,272,067.15
CDW CORP. US12514G1085	197.685	-1.28% -2.56		23/09/27 20:00:56	329,047 65,429,228.17
CELANESE CORP US1508701034	122.18	1.71% 2.06		23/09/27 20:00:48	281,166 34,312,333.11
CENCORA INC. US03073E1055	184.00	-0.95% -1.77		23/09/27 20:00:43	311,451 57,413,405.77
CENTENE CORP US15135B1017	69.345	-0.92% -0.65		23/09/27 20:01:09	1,568,946 108,866,170.46
CENTERPOINT ENERGY INC. US15189T1079	27.11	-0.66% -0.18		23/09/27 20:01:00	2,195,210 59,817,851.70

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.

Look for:

Products

S&P 500

General attributes

Market data

Top 5

Flop 5

Futures and Options

Add Benchmark:

Recent research

General attributes

Market data

Performance and Risk

Add Benchmark:

Price data

INFORMATION FOR CORPORATE AND INSTITUTIONAL CLIENTS