Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/06/07 20:30:04
Price
4,272.33 USD
Difference -0.27% (-11.52)

General attributes

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

Market data

Open4,285.05 USD
High4,299.19 USD
Low4,263.96 USD
Close (prev. day)4,283.85 USD
Trading volume (m)1,609,185,362
Volume (pcs)6,887,324,504,904

Top 5

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

Flop 5

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

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Recent research



2023/06/07 20:30:05
Price
4,272.35 USD
Difference -0.27% (-11.50)

General attributes

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

Market data

Open4,285.05 USD
High4,299.19 USD
Low4,263.96 USD
Close (prev. day)4,283.85 USD
Trading volume (m)1,609,253,295
Volume (pcs)6,887,614,738,456

Performance and Risk

6m1y3y
Perf (%)+8.69%+3.94%+34.12%
Perf (abs.)+342.59+162.42+1,089.92
Beta---
Volatility15.6221.0118.94
Scale: ABS REL         Instrument

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Price data

Ø price 5 days | Ø volume 5 days (pcs.)4,248.17 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 | date4,299.28 USD (2023/06/05)
YTD Low | date3,794.33 USD (2023/01/03)
52 Weeks High | date4,325.28 USD (2022/08/16)
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  
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



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.