Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/09/27 20:13:07
Price
4,242.76 USD
Difference -0.72% (-30.77)

General attributes

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

Market data

Open4,282.97 USD
High4,292.07 USD
Low4,238.63 USD
Close (prev. day)4,273.53 USD
Trading volume (m)1,220,115,122
Volume (pcs)5,207,847,039,030

Top 5

Name   Price +|- (%)   Trend
GENERAC HO... 108.96 +5.56
MARATHON O... 27.4693 +4.49
NORWEGIAN ... 16.08 +4.48
PAYCHEX IN... 117.27 +4.04
APA CORP. 42.55 +3.65

Flop 5

Name   Price +|- (%)   Trend
NEXTERA EN... 60.445 -7.49
NEWMONT CO... 37.275 -5.39
ORGANON & ... 16.58 -3.88
PAYPAL HOL... 56.735 -3.72
STRYKER CO... 263.545 -3.66

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
2023/09/26 en Global Strategy 4Q 2023 PDF Download
2023/09/26 de Global Strategy 4Q 2023 PDF Download
2023/09/22 en Week Ahead PDF Download
2023/09/22 de Wochenausblick PDF Download
2023/09/21 en US Fed waits PDF Download


2023/09/27 20:13:08
Price
4,242.84 USD
Difference -0.72% (-30.69)

General attributes

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

Market data

Open4,282.97 USD
High4,292.07 USD
Low4,238.63 USD
Close (prev. day)4,273.53 USD
Trading volume (m)1,220,115,122
Volume (pcs)5,207,847,039,030

Performance and Risk

6m1y3y
Perf (%)+7.62%+16.92%+29.56%
Perf (abs.)+302.54+618.49+975.07
Beta---
Volatility11.7217.4018.06
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 | date4,607.07 USD (2023/07/27)
YTD Low | date3,794.33 USD (2023/01/03)
52 Weeks High | date4,607.07 USD (2023/07/27)
52 Weeks Low | date3,491.58 USD (2022/10/13)

Page 5 of 6
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
ROBERT HALF INC
US7703231032		 72.59 1.40%
1.00
 
 23/09/27
20:12:59		 266,116
19,274,868.65
ROCKWELL AUTOMATION INC.
US7739031091		 282.76 1.33%
3.71
 
 23/09/27
20:12:54		 378,132
107,698,572.31
ROLLINS INC.
US7757111049		 37.335 0.47%
0.18
 
 23/09/27
20:12:35		 1,301,680
48,626,816.12
ROPER TECHNOLOGIES INC
US7766961061		 483.605 0.03%
0.14
 
 23/09/27
20:13:08		 203,304
98,817,026.73
ROSS STORES INC
US7782961038		 108.76 -0.72%
-0.79
 
 23/09/27
20:13:03		 1,062,155
115,787,690.05
ROYAL CARIBBEAN CRUISES L...
LR0008862868		 90.82 0.40%
0.36
 
 23/09/27
20:13:04		 1,157,061
105,522,734.80
RTX CORPORATION
US75513E1010		 72.655 0.55%
0.40
 
 23/09/27
20:13:00		 4,870,731
355,245,787.12
S&P GLOBAL INC.
US78409V1044		 361.23 -0.78%
-2.84
 
 23/09/27
20:12:45		 712,309
258,633,641.61
SALESFORCE INC.
US79466L3024		 201.075 -0.70%
-1.42
 
 23/09/27
20:12:48		 2,030,343
411,011,286.04
SBA COMMUNICATIONS CORP
US78410G1040		 194.97 -2.56%
-5.13
 
 23/09/27
20:13:03		 568,679
111,753,463.07
SCHLUMBERGER LTD.
AN8068571086		 60.4869 2.29%
1.36
 
 23/09/27
20:13:07		 3,959,549
239,490,568.96
SEAGATE TECHNOLOGY HOLDIN...
IE00BKVD2N49		 64.08 1.04%
0.66
 
 23/09/27
20:12:55		 748,734
48,232,911.65
SEALED AIR CORP
US81211K1007		 31.65 -1.19%
-0.38
 
 23/09/27
20:12:57		 387,097
12,303,864.15
SEMPRA ENERGY
US8168511090		 69.31 0.13%
0.09
 
 23/09/27
20:13:08		 1,844,501
128,470,897.66
SERVICENOW INC.
US81762P1021		 540.40 -0.78%
-4.23
 
 23/09/27
20:12:56		 536,089
293,059,181.58
SHERWIN-WILLIAMS CORP
US8243481061		 249.80 -1.60%
-4.07
 
 23/09/27
20:12:46		 495,611
124,884,561.29
SIMON PROPERTY GROUP INC.
US8288061091		 108.36 -0.72%
-0.79
 
 23/09/27
20:12:03		 1,200,734
131,149,230.43
SKYWORKS SOLUTIONS INC.
US83088M1027		 95.425 -0.53%
-0.51
 
 23/09/27
20:12:44		 518,956
49,578,494.78
SMITH CORP, A. O.
US8318652091		 65.38 -0.14%
-0.09
 
 23/09/27
20:12:47		 433,731
28,567,362.37
SNAP-ON INC.
US8330341012		 252.61 -0.14%
-0.35
 
 23/09/27
20:10:07		 98,526
25,027,791.50
SOLAREDGE TECHNOLOGIES IN...
US83417M1045		 129.15 1.48%
1.88
 
 23/09/27
20:12:59		 1,100,478
143,312,489.40
SOUTHERN CO.
US8425871071		 66.135 -1.45%
-0.98
 
 23/09/27
20:13:08		 2,394,425
159,869,516.98
SOUTHWEST AIRLINES CO
US8447411088		 26.595 0.13%
0.04
 
 23/09/27
20:13:07		 6,052,126
161,631,038.44
STANLEY BLACK & DECKER IN...
US8545021011		 82.07 -0.06%
-0.05
 
 23/09/27
20:11:35		 506,061
41,873,645.28
STARBUCKS CORP
US8552441094		 90.62 -1.50%
-1.38
 
 23/09/27
20:13:05		 2,497,701
227,916,320.72
STATE STREET CORP
US8574771031		 66.35 -0.72%
-0.48
 
 23/09/27
20:13:00		 690,510
46,071,961.72
STEEL DYNAMICS INC.
US8581191009		 105.235 2.35%
2.42
 
 23/09/27
20:12:58		 1,185,122
125,071,685.87
STERIS PLC
IE00BFY8C754		 216.475 -3.03%
-6.76
 
 23/09/27
20:13:07		 175,652
38,650,144.19
STRYKER CORP.
US8636671013		 263.545 -3.66%
-10.01
 
 23/09/27
20:13:00		 1,684,633
450,495,340.40
SYNCHRONY FINANCIAL
US87165B1035		 30.17 -2.96%
-0.92
 
 23/09/27
20:12:45		 2,046,141
62,462,982.26
SYNOPSYS INC.
US8716071076		 442.96 -0.31%
-1.39
 
 23/09/27
20:12:10		 247,953
110,404,011.95
SYSCO CORP
US8718291078		 64.89 -2.02%
-1.34
 
 23/09/27
20:13:08		 1,343,821
88,038,681.91
T-MOBILE US INC.
US8725901040		 139.34 -0.80%
-1.12
 
 23/09/27
20:13:02		 1,366,154
190,824,266.82
T. ROWE PRICE GROUP INC.
US74144T1088		 103.015 -0.28%
-0.28
 
 23/09/27
20:13:06		 759,472
78,241,260.24
TAKE-TWO INTERACTIVE SOFT...
US8740541094		 137.20 -0.13%
-0.18
 
 23/09/27
20:13:01		 337,379
46,513,411.58
TAPESTRY INC.
US8760301072		 27.975 -0.59%
-0.17
 
 23/09/27
20:12:51		 1,856,772
52,254,593.96
TARGA RESOURCES CORP
US87612G1013		 86.445 2.48%
2.10
 
 23/09/27
20:13:07		 732,324
63,151,419.79
TARGET CORP
US87612E1064		 109.25 -0.21%
-0.23
 
 23/09/27
20:13:06		 2,399,596
263,336,757.21
TE CONNECTIVITY LTD COM C...
CH0102993182		 120.04 -0.40%
-0.48
 
 23/09/27
20:12:44		 856,082
103,432,635.15
TELEDYNE TECHNOLOGIES INC...
US8793601050		 411.595 1.06%
4.34
 
 23/09/27
20:08:58		 133,949
55,024,884.87
TELEFLEX INC.
US8793691069		 194.65 -2.67%
-5.34
 
 23/09/27
20:12:23		 121,769
23,974,951.01
TERADYNE INC.
US8807701029		 95.96 0.14%
0.13
 
 23/09/27
20:13:08		 821,416
79,158,430.92
TESLA INC.
US88160R1014		 235.8605 -3.38%
-8.26
 
 23/09/27
20:13:08		 98,575,677
23,721,491,073.00
TEXAS INSTRUMENTS INC
US8825081040		 156.84 -0.71%
-1.12
 
 23/09/27
20:13:08		 1,754,973
276,567,519.33
TEXTRON INC.
US8832031012		 78.41 0.51%
0.40
 
 23/09/27
20:12:58		 844,618
66,617,415.63
THE CIGNA GROUP
US1255231003		 287.10 -0.47%
-1.37
 
 23/09/27
20:12:35		 635,823
183,278,738.21
THERMO FISHER SCIENTIFIC ...
US8835561023		 495.455 -1.22%
-6.14
 
 23/09/27
20:12:43		 647,814
322,953,021.60
TJX COS INC COM USD1
US8725401090		 87.63 -0.27%
-0.24
 
 23/09/27
20:13:08		 2,243,983
197,669,526.10
TRACTOR SUPPLY CORP
US8923561067		 201.095 -0.95%
-1.94
 
 23/09/27
20:13:08		 631,106
128,293,438.74
TRANE TECHNOLOGIES PLC
IE00BK9ZQ967		 197.62 0.16%
0.32
 
 23/09/27
20:12:59		 662,048
131,684,866.44
TRANSDIGM GROUP INC.
US8936411003		 843.53 0.10%
0.85
 
 23/09/27
20:08:05		 39,313
33,355,364.05
TRAVELERS COMPANIES INC (...
US89417E1091		 166.96 -0.60%
-1.00
 
 23/09/27
20:12:58		 516,511
86,242,879.63
TRIMBLE INC.
US8962391004		 48.96 -0.41%
-0.20
 
 23/09/27
20:12:03		 317,484
15,636,585.84
TRUIST FINANCIAL CORP
US89832Q1094		 27.895 -1.26%
-0.36
 
 23/09/27
20:13:00		 3,490,224
97,856,657.31
TYLER TECHNOLOGIES INC.
US9022521051		 382.5623 0.45%
1.72
 
 23/09/27
20:11:00		 94,478
36,174,858.24
TYSON FOODS INC. CLASS A
US9024941034		 50.42 -1.66%
-0.85
 
 23/09/27
20:13:07		 1,056,871
53,778,883.67
U.S. BANCORP
US9029733048		 32.30 -2.18%
-0.72
 
 23/09/27
20:13:08		 6,287,641
205,590,323.88
UDR INC.
US9026531049		 35.465 -0.69%
-0.25
 
 23/09/27
20:12:45		 653,077
23,287,819.00
ULTA BEAUTY INC
US90384S3031		 391.755 0.52%
2.04
 
 23/09/27
20:10:05		 473,389
185,681,033.71
UNION PACIFIC CORP
US9078181081		 201.745 -1.51%
-3.10
 
 23/09/27
20:12:55		 1,087,643
220,229,047.20
UNITED AIRLINES HOLDINGS ...
US9100471096		 41.84 -1.90%
-0.81
 
 23/09/27
20:13:03		 2,868,181
121,372,408.56
UNITED PARCEL SERVICE INC...
US9113121068		 150.88 -0.67%
-1.02
 
 23/09/27
20:13:02		 1,632,307
247,237,230.64
UNITED RENTALS INC.
US9113631090		 440.44 0.63%
2.75
 
 23/09/27
20:12:45		 226,017
100,599,502.32
UNITEDHEALTH GROUP INC.
US91324P1021		 501.99 -0.68%
-3.46
 
 23/09/27
20:13:08		 1,240,337
623,886,956.29
UNIVERSAL HEALTH SERVICES...
US9139031002		 122.62 -2.57%
-3.23
 
 23/09/27
20:12:41		 224,413
27,818,150.61
V.F. CORP
US9182041080		 17.015 -0.38%
-0.07
 
 23/09/27
20:13:06		 2,886,938
49,321,399.06
VALERO ENERGY CORP
US91913Y1001		 143.72 1.51%
2.14
 
 23/09/27
20:12:59		 2,126,473
304,859,780.57
VENTAS INC.
US92276F1003		 41.55 -0.36%
-0.15
 
 23/09/27
20:12:57		 734,586
30,774,854.33
VERISIGN INC.
US92343E1029		 199.42 -0.43%
-0.87
 
 23/09/27
20:09:06		 185,605
37,218,854.82
VERISK ANALYTICS INC.
US92345Y1064		 238.38 -1.26%
-3.03
 
 23/09/27
20:12:56		 339,682
81,407,558.91
VERIZON COMMUNICATIONS IN...
US92343V1044		 32.3799 -1.85%
-0.61
 
 23/09/27
20:13:07		 12,001,463
391,470,769.40
VERTEX PHARMACEUTICALS IN...
US92532F1003		 347.93 -1.07%
-3.76
 
 23/09/27
20:10:34		 262,965
91,914,154.41
VIATRIS INC.
US92556V1061		 9.495 -2.31%
-0.23
 
 23/09/27
20:13:03		 4,526,604
43,651,103.18
VICI PROPERTIES INC.
US9256521090		 28.915 -0.94%
-0.28
 
 23/09/27
20:13:04		 2,198,985
64,025,653.14
VISA INC.
US92826C8394		 227.99 -0.72%
-1.66
 
 23/09/27
20:13:08		 2,889,073
661,408,530.95
VULCAN MATERIALS CO.
US9291601097		 201.50 0.07%
0.15
 
 23/09/27
20:12:53		 379,668
76,749,088.84
W.R. BERKLEY CORP.
US0844231029		 63.61 -1.27%
-0.82
 
 23/09/27
20:13:02		 485,109
31,047,540.96
W.W. GRAINGER INC.
US3848021040		 694.5493 1.32%
9.02
 
 23/09/27
20:10:36		 118,370
82,292,954.47
WAL-MART STORES INC
US9311421039		 160.45 -1.26%
-2.05
 
 23/09/27
20:13:05		 2,704,891
436,094,369.83
WALGREENS BOOTS AL
US9314271084		 20.82 -1.47%
-0.31
 
 23/09/27
20:13:06		 5,435,315
113,343,367.87
WALT DISNEY COMPANY (THE)
US2546871060		 79.4711 -0.72%
-0.58
 
 23/09/27
20:13:02		 9,505,514
758,228,800.98
WARNER BROS. DISCOVERY IN...
US9344231041		 10.9099 2.06%
0.22
 
 23/09/27
20:12:41		 9,973,066
109,019,424.62
WASTE MANAGEMENT INC.
US94106L1098		 153.72 -1.26%
-1.96
 
 23/09/27
20:12:54		 957,519
148,159,765.31
WATERS CORP
US9418481035		 270.455 0.90%
2.42
 
 23/09/27
20:12:25		 124,885
33,728,273.03
WEC ENERGY GROUP INC.
US92939U1060		 80.76 -1.08%
-0.88
 
 23/09/27
20:13:08		 913,999
74,325,302.82
WELLS FARGO & COMPANY
US9497461015		 40.595 -0.14%
-0.06
 
 23/09/27
20:12:58		 6,363,417
260,009,669.32
WELLTOWER INC.
US95040Q1040		 80.41 -0.84%
-0.68
 
 23/09/27
20:12:46		 981,772
79,622,371.08
WEST PHARMACEUTIC.SERVICE...
US9553061055		 369.99 -1.44%
-5.41
 
 23/09/27
20:12:53		 157,231
58,518,625.82
WESTERN DIGITAL CORP
US9581021055		 44.51 0.54%
0.24
 
 23/09/27
20:12:37		 1,331,767
59,679,051.19
WESTINGHOUSE AIR BRAKE TE...
US9297401088		 105.785 0.37%
0.39
 
 23/09/27
20:12:58		 310,713
32,906,344.15
WESTROCK CO.
US96145D1054		 35.54 -0.31%
-0.11
 
 23/09/27
20:12:44		 1,241,876
44,370,934.28
WEYERHAEUSER CO.
US9621661043		 30.995 -0.08%
-0.03
 
 23/09/27
20:13:07		 1,567,853
48,637,634.88
WHIRLPOOL CORP
US9633201069		 129.89 -0.20%
-0.26
 
 23/09/27
20:11:55		 165,521
21,679,136.86
WILLIAMS COS. INC., THE
US9694571004		 34.005 1.27%
0.43
 
 23/09/27
20:13:08		 2,768,687
94,051,185.97
WILLIS TOWERS WATSON PLC
IE00BDB6Q211		 212.09 -0.54%
-1.15
 
 23/09/27
20:12:53		 317,679
67,446,051.61
WYNN RESORTS LTD
US9831341071		 90.63 -0.06%
-0.05
 
 23/09/27
20:12:44		 523,468
47,711,381.44
XCEL ENERGY INC
US98389B1008		 57.15 -0.99%
-0.57
 
 23/09/27
20:13:07		 1,840,014
105,320,517.39
XYLEM INC COM USD0.01
US98419M1009		 89.85 0.37%
0.33
 
 23/09/27
20:12:53		 736,352
66,391,789.08
YUM! BRANDS INC.
US9884981013		 121.24 -2.23%
-2.77
 
 23/09/27
20:13:04		 679,086
83,119,691.27
ZEBRA TECHNOLOGIES CORP
US9892071054		 224.05 0.04%
0.09
 
 23/09/27
20:12:57		 164,813
36,974,013.65



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.