2023/01/31 23:00:45 | |
---|---|
Price | |
4,076.60 USD | |
Difference | 1.46% (58.83) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,020.29 USD |
High | 4,077.16 USD |
Low | 4,020.44 USD |
Close (prev. day) | 4,017.77 USD |
Trading volume (m) | 2,865,897,027 |
Volume (pcs) | 11,622,612,173,959 |
Name | Price | +|- (%) | Trend |
SMITH CORP... | 67.70 | +13.67 |
![]() |
INTERNATIO... | 41.82 | +10.66 |
![]() |
PULTE GROU... | 56.89 | +9.42 |
![]() |
PENTAIR PL... | 55.38 | +9.23 |
![]() |
GENERAL MO... | 39.32 | +8.35 |
![]() |
Name | Price | +|- (%) | Trend |
PHILLIPS 6... | 100.27 | -5.78 |
![]() |
CORNING IN... | 34.61 | -4.89 |
![]() |
CATERPILLA... | 252.29 | -3.52 |
![]() |
GE HEALTHC... | 69.52 | -2.77 |
![]() |
MODERNA IN... | 176.06 | -2.66 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2023/01/30 |
![]() |
Global Equity Ratings |
![]() |
2023/01/30 |
![]() |
Aktienempfehlungen Global |
![]() |
2023/01/30 |
![]() |
Wie entscheiden EZB und US Fed? | |
2023/01/27 |
![]() |
Week Ahead |
![]() |
2023/01/27 |
![]() |
Wochenausblick |
![]() |
2023/01/31 23:00:45 | |
---|---|
Price | |
4,076.60 USD | |
Difference | 1.46% (58.83) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,020.29 USD |
High | 4,077.16 USD |
Low | 4,020.44 USD |
Close (prev. day) | 4,017.77 USD |
Trading volume (m) | 2,865,897,027 |
Volume (pcs) | 11,622,612,173,959 |
6m | 1y | 3y | |
Perf (%) | -1.30% | -9.72% | +26.39% |
Perf (abs.) | -53.69 | -438.95 | +851.08 |
Beta | - | - | - |
Volatility | 22.98 | 24.30 | 25.87 |
Ø price 5 days | Ø volume 5 days (pcs.) | 4,048.32 USD (2,518,273,845) |
Ø price 30 days | Ø volume 30 days (pcs.) | 3,918.39 USD (2,378,167,352) |
Ø price 100 days | Ø volume 100 days (pcs.) | 3,869.69 USD (2,513,939,172) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,047.67 USD (2,485,567,508) |
YTD High | date | 4,094.21 USD (2023/01/27) |
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) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
CHARLES SCHWAB CORP. US8085131055 |
77.42 | 2.54% 1.92 |
![]() |
23/01/31 22:00:02 |
12,526,899 962,678,186.03 |
CHARTER COMMUN INC US16119P1084 |
384.31 | -1.70% -6.63 |
![]() |
23/01/31 22:00:00 |
1,731,694 666,752,529.75 |
CHEVRON CORPORATION US1667641005 |
174.02 | -0.10% -0.18 |
![]() |
23/01/31 22:03:07 |
14,481,276 2,511,228,207.18 |
CHIPOTLE MEXICAN GRILL IN... US1696561059 |
1,646.38 | 2.27% 36.52 |
![]() |
23/01/31 22:03:18 |
274,695 448,971,250.09 |
CHUBB LIMITED CH0044328745 |
227.49 | 0.63% 1.42 |
![]() |
23/01/31 22:00:02 |
2,385,676 540,599,353.39 |
CHURCH & DWIGHT CORP INC. US1713401024 |
80.86 | 0.34% 0.27 |
![]() |
23/01/31 22:03:44 |
2,090,780 168,783,183.02 |
CIGNA CORP US1255231003 |
316.67 | 2.03% 6.31 |
![]() |
23/01/31 22:00:02 |
1,583,467 499,136,896.74 |
CINCINNATI FINANCIAL CORP US1720621010 |
113.15 | 1.46% 1.63 |
![]() |
23/01/31 22:00:00 |
1,313,188 148,086,076.68 |
CINTAS CORP US1729081059 |
443.74 | 1.77% 7.70 |
![]() |
23/01/31 22:00:01 |
438,114 193,900,010.29 |
CISCO SYSTEMS INC US17275R1023 |
48.67 | 0.93% 0.45 |
![]() |
23/01/31 22:00:00 |
16,821,701 815,858,508.61 |
CITIGROUP INC US1729674242 |
52.22 | 0.91% 0.47 |
![]() |
23/01/31 22:03:08 |
34,823,369 1,814,945,450.19 |
CITIZENS FINANCIAL GROUP ... US1746101054 |
43.32 | 2.44% 1.03 |
![]() |
23/01/31 22:00:02 |
2,989,703 128,657,738.69 |
CLOROX CORP US1890541097 |
144.69 | 1.79% 2.54 |
![]() |
23/01/31 22:00:02 |
1,786,696 256,975,186.74 |
CME GROUP INC. US12572Q1058 |
176.66 | 0.40% 0.70 |
![]() |
23/01/31 22:00:00 |
1,850,255 325,327,222.86 |
CMS ENERGY CORP US1258961002 |
63.19 | 0.83% 0.52 |
![]() |
23/01/31 22:04:52 |
2,400,947 150,669,787.31 |
COCA-COLA CO US1912161007 |
61.32 | 1.12% 0.68 |
![]() |
23/01/31 22:00:02 |
14,344,379 875,954,283.28 |
COGNIZANT TECHNOLOGY SOLU... US1924461023 |
66.75 | 2.27% 1.48 |
![]() |
23/01/31 22:00:00 |
4,195,476 277,353,752.71 |
COLGATE-PALMOLIVE CO US1941621039 |
74.53 | 2.26% 1.65 |
![]() |
23/01/31 22:00:02 |
5,890,145 436,145,024.50 |
COMCAST CORP. CLASS A US20030N1019 |
39.35 | 0.28% 0.11 |
![]() |
23/01/31 22:00:01 |
26,005,940 1,021,986,603.88 |
COMERICA INC. US2003401070 |
73.31 | 2.68% 1.91 |
![]() |
23/01/31 22:03:57 |
1,638,344 119,417,520.94 |
CONAGRA BRANDS INC US2058871029 |
37.19 | 0.60% 0.22 |
![]() |
23/01/31 22:03:41 |
8,350,067 309,810,152.06 |
CONOCOPHILLIPS US20825C1045 |
121.87 | 1.11% 1.34 |
![]() |
23/01/31 22:00:02 |
5,200,119 631,917,030.12 |
CONSOLIDATED EDISON INC. US2091151041 |
95.31 | 0.27% 0.26 |
![]() |
23/01/31 22:04:46 |
3,663,630 348,419,774.67 |
CONSTELLATION BRANDS INC US21036P1084 |
231.52 | 2.28% 5.16 |
![]() |
23/01/31 22:04:20 |
1,502,205 344,593,601.67 |
CONSTELLATION ENERGY CORP... US21037T1097 |
85.36 | 3.59% 2.96 |
![]() |
23/01/31 22:00:00 |
2,509,040 212,817,153.96 |
COOPER COMPANIES INC. US2166484020 |
348.93 | 2.37% 8.08 |
![]() |
23/01/31 22:03:24 |
271,082 94,019,313.98 |
COPART INC. US2172041061 |
66.61 | 0.48% 0.32 |
![]() |
23/01/31 22:00:00 |
1,564,309 104,198,224.49 |
CORNING INC. US2193501051 |
34.61 | -4.89% -1.78 |
![]() |
23/01/31 22:03:38 |
14,063,381 488,824,302.63 |
CORTEVA INC. US22052L1044 |
64.45 | 3.07% 1.92 |
![]() |
23/01/31 22:03:38 |
3,797,164 243,285,822.99 |
COSTAR GROUP INC. US22160N1090 |
77.90 | 0.00% 0.00 |
|
23/01/31 22:00:00 |
2,262,236 176,108,355.90 |
COSTCO WHOLESALE CORP US22160K1051 |
511.14 | 1.56% 7.86 |
![]() |
23/01/31 22:00:00 |
1,924,081 977,835,553.06 |
COTERRA ENERGY INC. US1270971039 |
25.03 | 1.50% 0.37 |
![]() |
23/01/31 22:03:47 |
5,245,432 130,681,155.72 |
CROWN CASTLE INC. US22822V1017 |
148.11 | 2.32% 3.36 |
![]() |
23/01/31 22:00:02 |
3,946,343 582,368,402.71 |
CSX CORP COM USD1 US1264081035 |
30.92 | 3.48% 1.04 |
![]() |
23/01/31 22:00:01 |
15,414,052 473,166,393.09 |
CUMMINS INC. US2310211063 |
249.54 | 1.10% 2.72 |
![]() |
23/01/31 22:03:22 |
584,835 145,203,290.21 |
CVS HEALTH CORPORATION US1266501006 |
88.22 | 1.34% 1.17 |
![]() |
23/01/31 22:00:02 |
8,189,931 719,919,109.94 |
D.R. HORTON INC. US23331A1097 |
98.69 | 4.07% 3.86 |
![]() |
23/01/31 22:00:02 |
4,081,777 397,995,166.63 |
DANAHER CORP. US2358511028 |
264.38 | 0.62% 1.63 |
![]() |
23/01/31 22:04:05 |
2,604,442 685,012,727.42 |
DARDEN RESTAURANTS INC US2371941053 |
147.97 | 0.71% 1.05 |
![]() |
23/01/31 22:03:46 |
2,240,536 330,863,966.29 |
DAVITA INC. US23918K1088 |
82.39 | 1.84% 1.49 |
![]() |
23/01/31 22:00:02 |
546,113 44,709,965.60 |
DEERE & CO US2441991054 |
422.84 | 0.53% 2.24 |
![]() |
23/01/31 22:00:02 |
1,269,810 534,338,006.68 |
DELTA AIR LINES INC. US2473617023 |
39.10 | 1.82% 0.70 |
![]() |
23/01/31 22:00:02 |
7,919,209 307,705,590.81 |
DENTSPLY SIRONA INC. US24906P1093 |
36.83 | 0.82% 0.30 |
![]() |
23/01/31 22:00:00 |
2,124,947 78,130,981.86 |
DEVON ENERGY CORP US25179M1036 |
63.24 | 1.44% 0.90 |
![]() |
23/01/31 22:00:02 |
7,472,273 470,304,628.42 |
DEXCOM INC. US2521311074 |
107.09 | 1.52% 1.60 |
![]() |
23/01/31 22:00:01 |
2,091,063 223,585,091.24 |
DIAMONDBACK ENERGY INC. US25278X1090 |
146.12 | 0.54% 0.78 |
![]() |
23/01/31 22:00:01 |
1,632,716 238,298,913.71 |
DIGITAL REALTY TRUST INC. US2538681030 |
114.62 | 3.23% 3.59 |
![]() |
23/01/31 22:00:02 |
4,887,422 558,440,349.11 |
DISCOVER FINANCIAL SERVIC... US2547091080 |
116.73 | 2.00% 2.29 |
![]() |
23/01/31 22:00:02 |
2,206,816 256,635,536.65 |
DISH NETWORK CORP US25470M1099 |
14.39 | 3.08% 0.43 |
![]() |
23/01/31 22:00:00 |
2,387,608 34,047,918.32 |
DOLLAR GENERAL CORP US2566771059 |
233.60 | 0.30% 0.71 |
![]() |
23/01/31 22:04:07 |
3,089,191 715,768,913.16 |
DOLLAR TREE INC US2567461080 |
150.18 | 0.89% 1.33 |
![]() |
23/01/31 22:00:00 |
1,662,407 248,204,438.39 |
DOMINION ENERGY INC. US25746U1097 |
63.64 | 1.52% 0.95 |
![]() |
23/01/31 22:04:08 |
8,194,015 519,266,414.03 |
DOMINO S PIZZA INC. US25754A2015 |
353.00 | 1.29% 4.51 |
![]() |
23/01/31 22:00:02 |
634,838 222,464,899.95 |
DOVER CORP US2600031080 |
151.83 | 5.95% 8.52 |
![]() |
23/01/31 22:00:02 |
2,427,318 363,977,700.30 |
DOW INC. US2605571031 |
59.35 | 2.42% 1.40 |
![]() |
23/01/31 22:00:02 |
5,739,125 338,489,620.92 |
DTE ENERGY CORP US2333311072 |
116.37 | 1.78% 2.04 |
![]() |
23/01/31 22:04:10 |
1,168,502 134,964,534.52 |
DUKE ENERGY CORP US26441C2044 |
102.45 | 0.80% 0.81 |
![]() |
23/01/31 22:03:27 |
3,722,650 380,156,471.93 |
DUPONT DE NEMOURS INC. US26614N1028 |
73.95 | 1.79% 1.30 |
![]() |
23/01/31 22:03:46 |
2,736,005 201,203,277.02 |
DXC TECHNOLOGY COMPANY CO... US23355L1061 |
28.73 | 2.21% 0.62 |
![]() |
23/01/31 22:03:57 |
1,542,834 44,071,669.70 |
EASTMAN CHEMICAL CO US2774321002 |
88.17 | 2.12% 1.83 |
![]() |
23/01/31 22:03:15 |
3,180,368 279,410,788.48 |
EATON CORP. PLC IE00B8KQN827 |
162.21 | 0.83% 1.34 |
![]() |
23/01/31 22:00:02 |
2,146,885 346,244,037.00 |
EBAY INC US2786421030 |
49.50 | 1.25% 0.61 |
![]() |
23/01/31 22:00:00 |
4,325,298 213,135,439.10 |
ECOLAB INC. US2788651006 |
154.83 | 2.90% 4.37 |
![]() |
23/01/31 22:04:01 |
1,321,136 202,889,210.95 |
EDISON INTERNATIONAL US2810201077 |
68.90 | 1.12% 0.76 |
![]() |
23/01/31 22:00:02 |
2,172,114 148,963,930.70 |
EDWARDS LIFESCIENCES CORP US28176E1082 |
76.70 | 0.84% 0.64 |
![]() |
23/01/31 22:00:02 |
6,280,413 477,980,351.71 |
ELECTRONIC ARTS INC. US2855121099 |
128.68 | -0.24% -0.31 |
![]() |
23/01/31 22:00:00 |
3,067,678 385,495,869.81 |
ELEVANCE HEALTH INC. US0367521038 |
499.99 | 2.23% 10.91 |
![]() |
23/01/31 22:00:02 |
1,293,885 645,780,744.08 |
ELI LILLY AND COMPANY US5324571083 |
344.15 | 1.07% 3.65 |
![]() |
23/01/31 22:03:48 |
2,406,652 824,222,027.65 |
EMERSON ELECTRIC CO. US2910111044 |
90.22 | 0.59% 0.53 |
![]() |
23/01/31 22:03:47 |
3,698,481 332,854,896.99 |
ENPHASE ENERGY INC. US29355A1079 |
221.38 | 4.32% 9.16 |
![]() |
23/01/31 22:00:00 |
4,161,948 908,493,057.08 |
ENTERGY CORP US29364G1031 |
108.28 | 0.55% 0.59 |
![]() |
23/01/31 22:00:02 |
1,640,328 176,933,036.58 |
EOG RESOURCES INC. US26875P1012 |
132.25 | 0.11% 0.15 |
![]() |
23/01/31 22:00:02 |
4,043,336 535,321,388.11 |
EPAM SYSTEMS INC. US29414B1044 |
332.65 | -0.67% -2.24 |
![]() |
23/01/31 22:03:51 |
353,704 117,786,231.69 |
EQT CORP US26884L1098 |
32.67 | 1.62% 0.52 |
![]() |
23/01/31 22:03:59 |
5,435,521 176,321,469.05 |
EQUIFAX INC. US2944291051 |
222.20 | 2.23% 4.85 |
![]() |
23/01/31 22:00:02 |
712,158 157,204,441.01 |
EQUINIX INC US29444U7000 |
738.13 | 1.83% 13.27 |
![]() |
23/01/31 22:00:00 |
542,735 399,852,553.76 |
EQUITY RESIDENTIAL US29476L1070 |
63.65 | 2.56% 1.59 |
![]() |
23/01/31 22:00:02 |
9,337,303 592,356,764.39 |
ESSEX PROPERTY TRUST INC. US2971781057 |
226.07 | 2.97% 6.53 |
![]() |
23/01/31 22:04:09 |
1,979,185 446,162,069.06 |
ESTEE LAUDER COMPANIES IN... US5184391044 |
277.08 | 2.16% 5.87 |
![]() |
23/01/31 22:00:02 |
1,338,947 367,862,465.56 |
ETSY INC USD0.001 US29786A1060 |
137.58 | 2.14% 2.88 |
![]() |
23/01/31 22:00:00 |
2,143,940 295,147,292.79 |
EVEREST RE GROUP LTD BMG3223R1088 |
349.69 | 0.80% 2.77 |
![]() |
23/01/31 22:00:02 |
160,956 56,175,448.10 |
EVERGY INC. US30034W1062 |
62.65 | 1.56% 0.96 |
![]() |
23/01/31 22:00:00 |
1,709,724 106,675,950.81 |
EVERSOURCE ENERGY US30040W1080 |
82.33 | 1.18% 0.96 |
![]() |
23/01/31 22:00:02 |
1,947,632 159,359,273.49 |
EXELON CORP. US30161N1019 |
42.19 | 1.05% 0.44 |
![]() |
23/01/31 22:00:00 |
5,133,849 215,587,209.71 |
EXPEDIA GROUP INC US30212P3038 |
114.30 | -1.09% -1.26 |
![]() |
23/01/31 22:00:01 |
1,730,797 197,626,341.78 |
EXPEDITORS INTL OF WASH. ... US3021301094 |
108.15 | 2.49% 2.63 |
![]() |
23/01/31 22:00:00 |
2,329,158 250,845,200.47 |
EXTRA SPACE STORAGE INC. US30225T1025 |
157.83 | 3.16% 4.83 |
![]() |
23/01/31 22:04:04 |
1,660,567 261,322,570.89 |
EXXON MOBIL CORPORATION US30231G1022 |
116.01 | 2.16% 2.45 |
![]() |
23/01/31 22:03:21 |
27,861,849 3,204,263,633.15 |
F5 INC. US3156161024 |
147.66 | 1.35% 1.97 |
![]() |
23/01/31 22:00:00 |
496,468 73,167,175.06 |
FACTSET RESEARCH SYSTEMS ... US3030751057 |
422.94 | 0.55% 2.32 |
![]() |
23/01/31 22:00:02 |
330,178 139,146,795.99 |
FASTENAL COMPANY US3119001044 |
50.55 | 2.27% 1.12 |
![]() |
23/01/31 22:00:00 |
4,771,551 239,422,600.99 |
FEDERAL REALTY INVESTMENT... US3137451015 |
111.53 | 1.42% 1.56 |
![]() |
23/01/31 22:00:02 |
2,776,422 309,206,319.61 |
FEDEX CORP US31428X1063 |
193.86 | 5.31% 9.78 |
![]() |
23/01/31 22:00:02 |
2,423,172 463,412,573.15 |
FIDELITY NATIONAL INFORMA... US31620M1062 |
75.04 | 0.87% 0.65 |
![]() |
23/01/31 22:03:28 |
5,182,226 386,323,491.22 |
FIFTH THIRD BANCORP US3167731005 |
36.29 | 1.37% 0.49 |
![]() |
23/01/31 22:00:01 |
11,324,731 410,419,993.54 |
FIRST REPUBLIC BANK US33616C1009 |
140.88 | 0.51% 0.72 |
![]() |
23/01/31 22:04:02 |
1,400,969 195,859,967.31 |
FIRST SOLAR INC. US3364331070 |
177.60 | 3.99% 6.82 |
![]() |
23/01/31 22:00:00 |
1,504,833 263,554,339.76 |
FIRSTENERGY CORP US3379321074 |
40.95 | -0.85% -0.35 |
![]() |
23/01/31 22:03:48 |
5,723,360 234,201,500.11 |
FISERV INC. US3377381088 |
106.68 | 0.88% 0.93 |
![]() |
23/01/31 22:00:00 |
2,434,222 258,864,524.93 |
FLEETCOR TECHNOLOGIES INC... US3390411052 |
208.81 | 3.88% 7.80 |
![]() |
23/01/31 22:00:02 |
590,647 122,424,501.33 |
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.