Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/01/31 23:00:45
Price
4,076.60 USD
Difference 1.46% (58.83)

General attributes

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

Market data

Open4,020.29 USD
High4,077.16 USD
Low4,020.44 USD
Close (prev. day)4,017.77 USD
Trading volume (m)2,865,897,027
Volume (pcs)11,622,612,173,959

Top 5

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

Flop 5

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

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
2023/01/30 en Global Equity Ratings PDF Download
2023/01/30 de Aktienempfehlungen Global PDF Download
2023/01/30 de Wie entscheiden EZB und US Fed?
2023/01/27 en Week Ahead PDF Download
2023/01/27 de Wochenausblick PDF Download


2023/01/31 23:00:45
Price
4,076.60 USD
Difference 1.46% (58.83)

General attributes

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

Market data

Open4,020.29 USD
High4,077.16 USD
Low4,020.44 USD
Close (prev. day)4,017.77 USD
Trading volume (m)2,865,897,027
Volume (pcs)11,622,612,173,959

Performance and Risk

6m1y3y
Perf (%)-1.30%-9.72%+26.39%
Perf (abs.)-53.69-438.95+851.08
Beta---
Volatility22.9824.3025.87
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.)4,048.32 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 | date4,094.21 USD (2023/01/27)
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 2 of 6
<<
<
>
>>
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



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.