2023/06/07 20:30:04 | |
---|---|
Price | |
4,272.33 USD | |
Difference | -0.27% (-11.52) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,285.05 USD |
High | 4,299.19 USD |
Low | 4,263.96 USD |
Close (prev. day) | 4,283.85 USD |
Trading volume (m) | 1,609,185,362 |
Volume (pcs) | 6,887,324,504,904 |
Name | Price | +|- (%) | Trend |
WARNER BRO... | 12.845 | +6.16 |
![]() |
STANLEY BL... | 86.62 | +5.71 |
![]() |
MARATHON O... | 24.3391 | +5.00 |
![]() |
WHIRLPOOL ... | 143.97 | +4.90 |
![]() |
MOSAIC CO | 36.255 | +4.78 |
![]() |
Name | Price | +|- (%) | Trend |
CAMPBELL S... | 46.68 | -7.73 |
![]() |
INTUIT INC... | 425.775 | -5.06 |
![]() |
DEXCOM INC... | 119.745 | -4.49 |
![]() |
ANSYS INC. | 311.395 | -4.36 |
![]() |
SERVICENOW... | 532.1496 | -4.26 |
![]() |
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 |
![]() |
2023/06/07 20:30:05 | |
---|---|
Price | |
4,272.35 USD | |
Difference | -0.27% (-11.50) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,285.05 USD |
High | 4,299.19 USD |
Low | 4,263.96 USD |
Close (prev. day) | 4,283.85 USD |
Trading volume (m) | 1,609,253,295 |
Volume (pcs) | 6,887,614,738,456 |
6m | 1y | 3y | |
Perf (%) | +8.69% | +3.94% | +34.12% |
Perf (abs.) | +342.59 | +162.42 | +1,089.92 |
Beta | - | - | - |
Volatility | 15.62 | 21.01 | 18.94 |
Ø price 5 days | Ø volume 5 days (pcs.) | 4,248.17 USD (2,829,809,877) |
Ø price 30 days | Ø volume 30 days (pcs.) | 4,156.98 USD (2,500,779,719) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,074.27 USD (2,514,439,489) |
Ø price 250 days | Ø volume 250 days (pcs.) | 3,972.86 USD (2,458,499,702) |
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 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
69.52 | 4.21% 2.81 |
![]() |
23/06/07 20:30:01 |
1,831,969 126,058,207.64 |
CHARLES RIVER LABS INTL I... US1598641074 |
203.91 | 1.16% 2.33 |
![]() |
23/06/07 20:24:42 |
204,415 41,413,549.28 |
CHARLES SCHWAB CORP. US8085131055 |
55.595 | 1.80% 0.99 |
![]() |
23/06/07 20:30:02 |
8,959,500 493,271,027.63 |
CHARTER COMMUN INC US16119P1084 |
335.06 | 1.84% 6.06 |
![]() |
23/06/07 20:29:42 |
645,055 215,743,151.63 |
CHEVRON CORPORATION US1667641005 |
159.85 | 2.61% 4.06 |
![]() |
23/06/07 20:30:02 |
5,510,297 875,576,816.36 |
CHIPOTLE MEXICAN GRILL IN... US1696561059 |
2,024.00 | -1.66% -34.12 |
![]() |
23/06/07 20:28:23 |
162,565 331,312,065.02 |
CHUBB LIMITED CH0044328745 |
192.33 | 0.37% 0.71 |
![]() |
23/06/07 20:29:34 |
539,933 103,559,606.01 |
CHURCH & DWIGHT CORP INC. US1713401024 |
92.35 | -0.59% -0.55 |
![]() |
23/06/07 20:29:51 |
463,320 42,829,699.40 |
CINCINNATI FINANCIAL CORP US1720621010 |
102.52 | 1.34% 1.36 |
![]() |
23/06/07 20:30:05 |
211,518 21,638,475.75 |
CINTAS CORP US1729081059 |
478.51 | -1.26% -6.09 |
![]() |
23/06/07 20:28:47 |
124,617 60,082,743.63 |
CISCO SYSTEMS INC US17275R1023 |
49.725 | -0.17% -0.09 |
![]() |
23/06/07 20:30:03 |
7,890,669 393,491,104.45 |
CITIGROUP INC US1729674242 |
48.02 | 1.69% 0.80 |
![]() |
23/06/07 20:30:02 |
9,030,217 430,560,560.82 |
CITIZENS FINANCIAL GROUP ... US1746101054 |
29.155 | 1.94% 0.56 |
![]() |
23/06/07 20:29:51 |
4,797,033 138,092,207.59 |
CLOROX CORP US1890541097 |
156.35 | -1.41% -2.23 |
![]() |
23/06/07 20:30:00 |
677,032 106,164,593.75 |
CME GROUP INC. US12572Q1058 |
182.71 | -0.89% -1.64 |
![]() |
23/06/07 20:30:05 |
814,113 149,071,932.28 |
CMS ENERGY CORP US1258961002 |
60.29 | 1.69% 1.00 |
![]() |
23/06/07 20:30:02 |
792,275 47,568,859.75 |
COCA-COLA CO US1912161007 |
60.19 | -0.20% -0.12 |
![]() |
23/06/07 20:30:04 |
7,157,851 430,610,375.54 |
COGNIZANT TECHNOLOGY SOLU... US1924461023 |
62.285 | 0.18% 0.12 |
![]() |
23/06/07 20:30:00 |
828,430 51,636,304.70 |
COLGATE-PALMOLIVE CO US1941621039 |
75.04 | -0.70% -0.53 |
![]() |
23/06/07 20:30:02 |
2,110,891 158,458,997.52 |
COMCAST CORP. CLASS A US20030N1019 |
40.125 | 1.69% 0.67 |
![]() |
23/06/07 20:29:57 |
8,093,068 323,808,099.63 |
COMERICA INC. US2003401070 |
44.01 | 1.83% 0.79 |
![]() |
23/06/07 20:29:58 |
2,612,385 113,811,801.46 |
CONAGRA BRANDS INC US2058871029 |
34.175 | -0.42% -0.14 |
![]() |
23/06/07 20:30:04 |
2,952,906 100,250,415.29 |
CONOCOPHILLIPS US20825C1045 |
105.37 | 3.36% 3.43 |
![]() |
23/06/07 20:30:05 |
2,720,644 285,303,200.12 |
CONSOLIDATED EDISON INC. US2091151041 |
93.50 | 1.18% 1.09 |
![]() |
23/06/07 20:29:55 |
692,883 64,338,037.14 |
CONSTELLATION BRANDS INC US21036P1084 |
243.94 | 0.59% 1.44 |
![]() |
23/06/07 20:29:48 |
495,373 120,115,454.50 |
CONSTELLATION ENERGY CORP... US21037T1097 |
90.23 | 0.76% 0.68 |
![]() |
23/06/07 20:29:40 |
1,038,575 93,424,257.13 |
COOPER COMPANIES INC. US2166484020 |
348.215 | -1.25% -4.42 |
![]() |
23/06/07 20:27:02 |
94,416 32,921,743.54 |
COPART INC. US2172041061 |
86.23 | -2.11% -1.86 |
![]() |
23/06/07 20:29:58 |
1,398,025 121,571,240.07 |
CORNING INC. US2193501051 |
31.815 | 1.71% 0.54 |
![]() |
23/06/07 20:30:02 |
4,854,055 153,551,735.76 |
CORTEVA INC. US22052L1044 |
58.28 | 1.15% 0.66 |
![]() |
23/06/07 20:30:04 |
2,546,624 147,930,255.80 |
COSTAR GROUP INC. US22160N1090 |
80.03 | -2.77% -2.28 |
![]() |
23/06/07 20:29:16 |
1,142,279 91,945,802.76 |
COSTCO WHOLESALE CORP US22160K1051 |
512.50 | -0.73% -3.76 |
![]() |
23/06/07 20:29:47 |
856,430 440,840,578.01 |
COTERRA ENERGY INC. US1270971039 |
24.775 | 2.50% 0.61 |
![]() |
23/06/07 20:30:01 |
3,355,272 83,188,526.29 |
CROWN CASTLE INC. US22822V1017 |
114.17 | 1.04% 1.18 |
![]() |
23/06/07 20:30:05 |
1,032,685 117,283,642.19 |
CSX CORP COM USD1 US1264081035 |
32.345 | 1.27% 0.41 |
![]() |
23/06/07 20:30:02 |
5,670,441 182,327,319.20 |
CUMMINS INC. US2310211063 |
226.45 | 1.62% 3.60 |
![]() |
23/06/07 20:30:05 |
490,680 111,136,752.78 |
CVS HEALTH CORPORATION US1266501006 |
71.675 | 1.65% 1.17 |
![]() |
23/06/07 20:30:05 |
3,278,399 232,902,998.47 |
D.R. HORTON INC. US23331A1097 |
114.19 | -0.94% -1.08 |
![]() |
23/06/07 20:30:04 |
1,103,859 127,227,906.33 |
DANAHER CORP. US2358511028 |
236.92 | 0.97% 2.27 |
![]() |
23/06/07 20:30:05 |
1,262,139 299,550,333.35 |
DARDEN RESTAURANTS INC US2371941053 |
163.94 | 0.53% 0.87 |
![]() |
23/06/07 20:30:00 |
625,297 102,533,327.39 |
DAVITA INC. US23918K1088 |
100.3221 | 1.05% 1.04 |
![]() |
23/06/07 20:29:14 |
124,384 12,395,124.97 |
DEERE & CO US2441991054 |
381.40 | 2.06% 7.71 |
![]() |
23/06/07 20:30:01 |
1,297,002 492,363,082.01 |
DELTA AIR LINES INC. US2473617023 |
37.965 | 0.86% 0.33 |
![]() |
23/06/07 20:30:03 |
5,761,773 218,436,656.55 |
DENTSPLY SIRONA INC. US24906P1093 |
39.4075 | 0.71% 0.28 |
![]() |
23/06/07 20:29:51 |
538,934 21,202,002.39 |
DEVON ENERGY CORP US25179M1036 |
50.35 | 2.86% 1.40 |
![]() |
23/06/07 20:30:05 |
4,545,435 228,185,530.01 |
DEXCOM INC. US2521311074 |
119.745 | -4.49% -5.64 |
![]() |
23/06/07 20:29:53 |
1,865,840 225,494,357.85 |
DIAMONDBACK ENERGY INC. US25278X1090 |
134.09 | 2.39% 3.13 |
![]() |
23/06/07 20:30:02 |
1,160,072 155,912,627.29 |
DIGITAL REALTY TRUST INC. US2538681030 |
101.65 | -3.50% -3.69 |
![]() |
23/06/07 20:30:03 |
2,537,136 259,122,007.47 |
DISCOVER FINANCIAL SERVIC... US2547091080 |
113.63 | 1.16% 1.30 |
![]() |
23/06/07 20:29:45 |
1,065,436 120,654,198.72 |
DISH NETWORK CORP US25470M1099 |
7.685 | 1.92% 0.14 |
![]() |
23/06/07 20:30:02 |
6,103,190 47,008,193.47 |
DOLLAR GENERAL CORP US2566771059 |
155.50 | -1.02% -1.61 |
![]() |
23/06/07 20:30:05 |
2,578,933 402,797,240.43 |
DOLLAR TREE INC US2567461080 |
131.41 | 0.09% 0.12 |
![]() |
23/06/07 20:30:05 |
779,332 103,011,785.78 |
DOMINION ENERGY INC. US25746U1097 |
53.00 | 2.67% 1.38 |
![]() |
23/06/07 20:30:05 |
3,559,581 186,100,831.69 |
DOMINO S PIZZA INC. US25754A2015 |
296.995 | -0.25% -0.75 |
![]() |
23/06/07 20:29:45 |
218,767 64,991,301.15 |
DOVER CORP US2600031080 |
142.48 | 2.49% 3.46 |
![]() |
23/06/07 20:28:21 |
327,234 46,287,230.39 |
DOW INC. US2605571031 |
53.685 | 2.08% 1.10 |
![]() |
23/06/07 20:29:58 |
3,229,796 172,458,049.54 |
DTE ENERGY CORP US2333311072 |
111.1782 | 1.45% 1.59 |
![]() |
23/06/07 20:30:05 |
571,289 63,134,256.61 |
DUKE ENERGY CORP US26441C2044 |
91.3614 | 1.80% 1.61 |
![]() |
23/06/07 20:30:05 |
1,216,416 110,453,236.76 |
DUPONT DE NEMOURS INC. US26614N1028 |
71.445 | 0.57% 0.41 |
![]() |
23/06/07 20:29:48 |
2,031,013 144,903,159.77 |
DXC TECHNOLOGY COMPANY CO... US23355L1061 |
26.435 | 2.98% 0.77 |
![]() |
23/06/07 20:29:31 |
1,136,518 29,857,209.36 |
EASTMAN CHEMICAL CO US2774321002 |
84.19 | 2.09% 1.72 |
![]() |
23/06/07 20:29:48 |
423,605 35,382,140.09 |
EATON CORP. PLC IE00B8KQN827 |
187.48 | 2.21% 4.06 |
![]() |
23/06/07 20:29:56 |
1,427,083 266,094,739.86 |
EBAY INC US2786421030 |
45.18 | 0.00% 0.00 |
|
23/06/07 20:30:02 |
2,615,856 118,289,575.42 |
ECOLAB INC. US2788651006 |
174.77 | 0.92% 1.59 |
![]() |
23/06/07 20:29:32 |
488,216 85,440,541.95 |
EDISON INTERNATIONAL US2810201077 |
68.30 | 2.38% 1.59 |
![]() |
23/06/07 20:30:01 |
562,925 38,196,947.38 |
EDWARDS LIFESCIENCES CORP US28176E1082 |
83.40 | -2.09% -1.78 |
![]() |
23/06/07 20:30:00 |
1,122,383 93,816,099.93 |
ELECTRONIC ARTS INC. US2855121099 |
126.19 | -0.75% -0.95 |
![]() |
23/06/07 20:29:29 |
1,075,597 136,010,225.34 |
ELEVANCE HEALTH INC. US0367521038 |
463.635 | -0.21% -0.97 |
![]() |
23/06/07 20:29:53 |
561,909 260,388,668.12 |
ELI LILLY AND COMPANY US5324571083 |
436.87 | -1.40% -6.20 |
![]() |
23/06/07 20:30:01 |
1,335,163 589,629,624.88 |
EMERSON ELECTRIC CO. US2910111044 |
83.76 | 1.48% 1.22 |
![]() |
23/06/07 20:29:51 |
1,229,214 102,474,051.91 |
ENPHASE ENERGY INC. US29355A1079 |
183.015 | 0.22% 0.41 |
![]() |
23/06/07 20:29:26 |
1,750,374 322,626,958.11 |
ENTERGY CORP US29364G1031 |
100.82 | 1.87% 1.85 |
![]() |
23/06/07 20:29:46 |
368,207 36,885,487.60 |
EOG RESOURCES INC. US26875P1012 |
116.22 | 3.02% 3.41 |
![]() |
23/06/07 20:30:04 |
2,008,655 232,500,811.41 |
EPAM SYSTEMS INC. US29414B1044 |
206.98 | -0.86% -1.79 |
![]() |
23/06/07 20:29:18 |
679,170 140,942,156.29 |
EQT CORP US26884L1098 |
38.865 | 4.03% 1.51 |
![]() |
23/06/07 20:30:05 |
4,119,256 159,020,289.66 |
EQUIFAX INC. US2944291051 |
221.08 | 0.70% 1.53 |
![]() |
23/06/07 20:29:13 |
528,083 116,737,819.44 |
EQUINIX INC US29444U7000 |
734.5693 | -1.03% -7.66 |
![]() |
23/06/07 20:29:26 |
230,385 169,399,630.85 |
EQUITY RESIDENTIAL US29476L1070 |
64.83 | 1.41% 0.90 |
![]() |
23/06/07 20:29:31 |
539,624 34,877,599.22 |
ESSEX PROPERTY TRUST INC. US2971781057 |
230.69 | 2.22% 5.01 |
![]() |
23/06/07 20:28:54 |
179,919 41,355,061.34 |
ESTEE LAUDER COMPANIES IN... US5184391044 |
180.88 | -1.77% -3.25 |
![]() |
23/06/07 20:29:50 |
1,248,632 226,754,921.18 |
ETSY INC USD0.001 US29786A1060 |
88.365 | -1.87% -1.69 |
![]() |
23/06/07 20:29:59 |
2,260,594 202,723,334.88 |
EVEREST RE GROUP LTD BMG3223R1088 |
348.00 | -0.43% -1.51 |
![]() |
23/06/07 20:29:02 |
140,983 49,093,439.17 |
EVERGY INC. US30034W1062 |
59.615 | 1.73% 1.01 |
![]() |
23/06/07 20:30:00 |
447,705 26,584,900.92 |
EVERSOURCE ENERGY US30040W1080 |
71.4973 | 2.14% 1.50 |
![]() |
23/06/07 20:29:47 |
1,444,203 101,930,484.33 |
EXELON CORP. US30161N1019 |
40.355 | 1.52% 0.61 |
![]() |
23/06/07 20:29:56 |
2,820,529 112,955,369.11 |
EXPEDIA GROUP INC US30212P3038 |
110.715 | -1.14% -1.27 |
![]() |
23/06/07 20:30:01 |
2,213,636 246,979,627.37 |
EXPEDITORS INTL OF WASH. ... US3021301094 |
116.62 | 1.29% 1.48 |
![]() |
23/06/07 20:29:53 |
560,676 65,419,158.34 |
EXTRA SPACE STORAGE INC. US30225T1025 |
149.095 | 4.03% 5.78 |
![]() |
23/06/07 20:29:32 |
620,090 90,585,191.39 |
EXXON MOBIL CORPORATION US30231G1022 |
108.68 | 2.38% 2.53 |
![]() |
23/06/07 20:30:02 |
8,713,556 943,936,080.67 |
F5 INC. US3156161024 |
146.00 | 0.55% 0.80 |
![]() |
23/06/07 20:28:41 |
150,862 22,011,128.09 |
FACTSET RESEARCH SYSTEMS ... US3030751057 |
397.575 | -0.01% -0.03 |
![]() |
23/06/07 20:23:57 |
88,865 35,376,026.23 |
FAIR ISAAC CORP. US3032501047 |
760.57 | -3.72% -29.42 |
![]() |
23/06/07 20:27:44 |
205,847 157,252,183.99 |
FASTENAL COMPANY US3119001044 |
53.935 | -0.05% -0.03 |
![]() |
23/06/07 20:30:05 |
3,206,371 172,447,345.75 |
FEDERAL REALTY INVESTMENT... US3137451015 |
96.895 | 3.99% 3.72 |
![]() |
23/06/07 20:30:01 |
467,916 44,970,003.52 |
FEDEX CORP US31428X1063 |
222.339 | 1.29% 2.84 |
![]() |
23/06/07 20:29:37 |
1,120,748 248,299,470.70 |
FIDELITY NATIONAL INFORMA... US31620M1062 |
55.20 | 0.40% 0.22 |
![]() |
23/06/07 20:30:04 |
4,912,786 270,699,430.52 |
FIFTH THIRD BANCORP US3167731005 |
26.975 | 0.73% 0.20 |
![]() |
23/06/07 20:29:50 |
2,780,319 74,579,319.26 |
FIRST SOLAR INC. US3364331070 |
190.01 | -3.46% -6.81 |
![]() |
23/06/07 20:30:03 |
1,352,707 261,608,007.86 |
FIRSTENERGY CORP US3379321074 |
38.46 | 1.77% 0.67 |
![]() |
23/06/07 20:30:04 |
2,192,463 84,017,572.13 |
FISERV INC. US3377381088 |
115.105 | 0.77% 0.88 |
![]() |
23/06/07 20:29:49 |
1,417,596 162,491,559.78 |
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.