2023/06/02 23:21:33 | |
---|---|
Price | |
4,282.37 USD | |
Difference | 1.45% (61.35) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,241.04 USD |
High | 4,290.67 USD |
Low | 4,241.01 USD |
Close (prev. day) | 4,221.02 USD |
Trading volume (m) | 2,730,479,867 |
Volume (pcs) | 11,672,480,979,604 |
Name | Price | +|- (%) | Trend |
DISH NETWO... | 7.30 | +16.24 |
![]() |
3M COMPANY | 102.53 | +8.75 |
![]() |
CATERPILLA... | 226.63 | +8.40 |
![]() |
CELANESE C... | 114.69 | +8.10 |
![]() |
CAESARS EN... | 44.86 | +7.68 |
![]() |
Name | Price | +|- (%) | Trend |
T-MOBILE U... | 131.19 | -5.56 |
![]() |
COOPER COM... | 356.47 | -4.74 |
![]() |
AT&T INC. | 15.21 | -3.80 |
![]() |
VERIZON CO... | 34.58 | -3.19 |
![]() |
ARISTA NET... | 162.50 | -2.51 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2023/06/02 |
![]() |
When will inflation fall? |
![]() |
2023/06/02 |
![]() |
Wann sinkt die Inflation? |
![]() |
2023/06/01 |
![]() |
Global Equity Ratings |
![]() |
2023/05/26 |
![]() |
Week Ahead |
![]() |
2023/05/26 |
![]() |
Wochenausblick |
![]() |
2023/06/02 23:21:33 | |
---|---|
Price | |
4,282.37 USD | |
Difference | 1.45% (61.35) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,241.04 USD |
High | 4,290.67 USD |
Low | 4,241.01 USD |
Close (prev. day) | 4,221.02 USD |
Trading volume (m) | 2,730,479,867 |
Volume (pcs) | 11,672,480,979,604 |
6m | 1y | 3y | |
Perf (%) | +5.17% | +2.53% | +39.00% |
Perf (abs.) | +210.67 | +105.55 | +1,201.55 |
Beta | - | - | - |
Volatility | 15.99 | 21.07 | 19.00 |
Ø price 5 days | Ø volume 5 days (pcs.) | 4,218.84 USD (2,969,333,666) |
Ø price 30 days | Ø volume 30 days (pcs.) | 4,147.41 USD (2,499,479,907) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,067.59 USD (2,514,827,566) |
Ø price 250 days | Ø volume 250 days (pcs.) | 3,971.76 USD (2,456,207,862) |
YTD High | date | 4,290.67 USD (2023/06/02) |
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 |
AT&T INC. US00206R1023 |
15.21 | -3.80% -0.60 |
![]() |
23/06/02 22:00:38 |
105,292,874 1,590,260,555.31 |
ARISTA NETWORKS INC. US0404131064 |
162.50 | -2.51% -4.18 |
![]() |
23/06/02 22:00:02 |
3,376,996 557,293,791.46 |
ADVANCED MICRO DEVICES IN... US0079031078 |
117.86 | -1.35% -1.61 |
![]() |
23/06/02 22:00:00 |
52,382,424 6,236,324,581.00 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
229.69 | -1.16% -2.70 |
![]() |
23/06/02 22:00:00 |
2,098,474 484,890,784.57 |
BIOGEN IDEC INC. US09062X1037 |
300.20 | -0.73% -2.21 |
![]() |
23/06/02 22:00:00 |
817,147 245,429,078.73 |
ADVANCE AUTO PARTS INC. US00751Y1064 |
67.56 | -0.69% -0.47 |
![]() |
23/06/02 22:00:02 |
7,027,285 475,334,444.21 |
APPLIED MATERIALS INC US0382221051 |
134.63 | -0.15% -0.20 |
![]() |
23/06/02 22:00:00 |
5,327,592 715,365,468.13 |
ANALOG DEVICES INC. US0326541051 |
179.80 | 0.14% 0.25 |
![]() |
23/06/02 22:00:00 |
3,697,378 666,420,370.11 |
BAXTER INTERNATIONAL INC US0718131099 |
41.33 | 0.24% 0.10 |
![]() |
23/06/02 22:00:01 |
3,666,305 151,193,711.48 |
BIO-RAD LABORATORIES INC. US0905722072 |
372.36 | 0.27% 1.00 |
![]() |
23/06/02 22:01:25 |
178,734 66,505,253.61 |
AUTOZONE INC US0533321024 |
2,381.23 | 0.32% 7.65 |
![]() |
23/06/02 22:00:01 |
241,901 576,214,894.78 |
ACTIVISION BLIZZARD INC US00507V1098 |
80.50 | 0.37% 0.30 |
![]() |
23/06/02 22:00:00 |
5,896,200 473,239,574.75 |
BEST BUY CORP INC. US0865161014 |
73.21 | 0.43% 0.31 |
![]() |
23/06/02 22:00:01 |
2,522,260 185,053,394.92 |
AUTODESK INC US0527691069 |
204.24 | 0.46% 0.94 |
![]() |
23/06/02 22:00:00 |
1,385,518 283,726,878.49 |
APPLE INC US0378331005 |
180.95 | 0.48% 0.86 |
![]() |
23/06/02 22:00:00 |
61,996,913 11,199,600,318.00 |
CDW CORP. US12514G1085 |
174.22 | 0.54% 0.94 |
![]() |
23/06/02 22:00:00 |
869,763 151,915,214.25 |
ANSYS INC. US03662Q1058 |
325.00 | 0.54% 1.76 |
![]() |
23/06/02 22:00:00 |
379,573 123,172,123.72 |
AON PLC CLASS A IE00BLP1HW54 |
313.80 | 0.57% 1.77 |
![]() |
23/06/02 22:02:05 |
824,131 258,306,249.44 |
AXON ENTERPRISE INC US05464C1018 |
193.25 | 0.58% 1.11 |
![]() |
23/06/02 22:00:00 |
791,693 153,045,596.17 |
BOSTON SCIENTIFIC CORP US1011371077 |
51.82 | 0.62% 0.32 |
![]() |
23/06/02 22:00:01 |
5,608,177 290,056,766.48 |
ALPHABET INC. CLASS C US02079K1079 |
125.23 | 0.69% 0.86 |
![]() |
23/06/02 22:00:00 |
19,367,453 2,427,992,180.77 |
ALPHABET INC A US02079K3059 |
124.67 | 0.77% 0.95 |
![]() |
23/06/02 22:00:00 |
26,980,147 3,367,480,318.98 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.60 | 0.78% 0.22 |
![]() |
23/06/02 22:00:02 |
4,180,269 119,585,548.20 |
ALLSTATE CORP US0200021014 |
110.08 | 0.81% 0.88 |
![]() |
23/06/02 22:00:01 |
1,119,173 123,385,523.85 |
AMEREN CORP US0236081024 |
81.17 | 1.01% 0.81 |
![]() |
23/06/02 22:00:01 |
2,018,766 163,797,917.25 |
AMERISOURCEBERGEN CORP US03073E1055 |
174.52 | 1.12% 1.93 |
![]() |
23/06/02 22:00:02 |
1,865,062 325,151,864.51 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.87 | 1.16% 0.17 |
![]() |
23/06/02 22:00:00 |
31,077,149 463,473,916.06 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
135.18 | 1.18% 1.58 |
![]() |
23/06/02 22:00:00 |
753,458 101,964,730.15 |
AMAZON.COM INC. US0231351067 |
124.25 | 1.21% 1.48 |
![]() |
23/06/02 22:00:00 |
61,264,414 7,651,997,400.00 |
ABBOTT LABORATORIES US0028241000 |
104.20 | 1.34% 1.38 |
![]() |
23/06/02 22:02:03 |
6,024,366 626,401,313.44 |
BUNGE LTD. BMG169621056 |
92.28 | 1.38% 1.26 |
![]() |
23/06/02 22:00:01 |
1,123,822 103,818,493.70 |
CARDINAL HEALTH INC. US14149Y1082 |
84.59 | 1.40% 1.17 |
![]() |
23/06/02 22:00:02 |
2,447,178 206,000,283.26 |
BECTON DICKINSON AND CO. US0758871091 |
251.79 | 1.48% 3.68 |
![]() |
23/06/02 22:00:02 |
1,738,793 437,838,777.15 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
65.66 | 1.52% 0.98 |
![]() |
23/06/02 22:00:02 |
6,768,783 443,442,135.69 |
AMERICAN WATER WORKS CORP... US0304201033 |
145.79 | 1.55% 2.22 |
![]() |
23/06/02 22:00:02 |
917,368 133,188,089.70 |
AES CORP US00130H1059 |
20.19 | 1.56% 0.31 |
![]() |
23/06/02 22:00:01 |
7,184,952 145,249,644.36 |
BIO-TECHNE CORP. US09073M1045 |
83.00 | 1.60% 1.31 |
![]() |
23/06/02 22:00:00 |
672,560 55,941,684.74 |
ALIGN TECHNOLOGY INC. US0162551016 |
302.00 | 1.62% 4.80 |
![]() |
23/06/02 22:00:00 |
696,391 209,224,805.59 |
CAMPBELL SOUP COMPANY US1344291091 |
51.47 | 1.62% 0.82 |
![]() |
23/06/02 22:00:01 |
3,297,563 168,713,915.65 |
BROWN & BROWN INC. US1152361010 |
63.79 | 1.66% 1.04 |
![]() |
23/06/02 22:00:01 |
900,881 57,291,578.25 |
ALTRIA GROUP INC. US02209S1033 |
45.33 | 1.68% 0.75 |
![]() |
23/06/02 22:00:49 |
7,208,246 325,527,601.49 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
118.22 | 1.69% 1.96 |
![]() |
23/06/02 22:01:11 |
3,263,054 383,342,122.38 |
AMERICAN ELECTRIC POWER C... US0255371017 |
83.45 | 1.74% 1.43 |
![]() |
23/06/02 22:00:00 |
3,066,201 255,321,095.05 |
ARTHUR J GALLAGHER & CO. US3635761097 |
205.68 | 1.76% 3.55 |
![]() |
23/06/02 22:01:54 |
664,631 136,402,366.13 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
70.90 | 1.77% 1.23 |
![]() |
23/06/02 22:00:00 |
1,997,355 141,281,170.97 |
AMGEN INC. US0311621009 |
218.07 | 1.77% 3.80 |
![]() |
23/06/02 22:00:00 |
3,687,290 799,716,257.87 |
CATALENT INC. US1488061029 |
37.72 | 1.95% 0.72 |
![]() |
23/06/02 22:03:02 |
2,739,878 102,996,909.38 |
BLACKROCK INC. US09247X1019 |
681.86 | 1.95% 13.02 |
![]() |
23/06/02 22:00:01 |
559,847 382,038,050.50 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
329.48 | 1.97% 6.36 |
![]() |
23/06/02 22:02:18 |
3,962,988 1,304,219,336.54 |
ARCHER DANIELS MIDLAND CO US0394831020 |
71.97 | 2.01% 1.42 |
![]() |
23/06/02 22:00:01 |
2,311,297 166,026,666.97 |
ACCENTURE PLC IE00B4BNMY34 |
311.39 | 2.03% 6.19 |
![]() |
23/06/02 22:00:02 |
2,272,721 705,956,417.61 |
ASSURANT INC. US04621X1081 |
123.43 | 2.09% 2.53 |
![]() |
23/06/02 22:00:01 |
267,259 32,969,594.93 |
ALLIANT ENERGY CORP US0188021085 |
51.98 | 2.10% 1.07 |
![]() |
23/06/02 22:00:00 |
2,683,833 139,168,637.56 |
ATMOS ENERGY CORP US0495601058 |
114.52 | 2.19% 2.45 |
![]() |
23/06/02 22:01:14 |
1,205,154 137,421,163.89 |
AMERICAN TOWER CORP US03027X1000 |
191.15 | 2.21% 4.14 |
![]() |
23/06/02 22:00:01 |
2,188,214 417,770,077.72 |
AUTOMATIC DATA PROCESSING... US0530151036 |
216.52 | 2.22% 4.71 |
![]() |
23/06/02 22:00:00 |
1,449,246 312,063,819.02 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
93.51 | 2.25% 2.06 |
![]() |
23/06/02 22:00:00 |
1,230,661 114,591,690.68 |
ADOBE INC. US00724F1012 |
436.37 | 2.25% 9.62 |
![]() |
23/06/02 22:00:00 |
4,334,768 1,888,263,895.97 |
AMPHENOL CORPORATION SER.... US0320951017 |
77.57 | 2.31% 1.75 |
![]() |
23/06/02 22:00:01 |
2,118,061 163,859,632.38 |
CENTENE CORP US15135B1017 |
66.46 | 2.34% 1.52 |
![]() |
23/06/02 22:01:34 |
3,595,854 237,961,749.48 |
AMETEK INC. US0311001004 |
150.68 | 2.54% 3.73 |
![]() |
23/06/02 22:00:01 |
821,806 123,406,095.90 |
AVALONBAY COMMUNITIES INC... US0534841012 |
181.20 | 2.55% 4.51 |
![]() |
23/06/02 22:01:18 |
702,004 127,043,067.11 |
ABBVIE INC. US00287Y1091 |
136.87 | 2.57% 3.43 |
![]() |
23/06/02 22:02:38 |
6,661,613 904,589,523.24 |
AMCOR PLC JE00BJ1F3079 |
9.97 | 2.57% 0.25 |
![]() |
23/06/02 22:00:02 |
8,810,399 87,692,918.73 |
BOEING CO., THE US0970231058 |
213.32 | 2.58% 5.36 |
![]() |
23/06/02 22:00:01 |
7,486,308 1,596,270,129.77 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
115.37 | 2.67% 3.00 |
![]() |
23/06/02 22:00:01 |
971,438 111,974,143.02 |
AMERICAN INTERNATIONAL GR... US0268747849 |
55.20 | 2.72% 1.46 |
![]() |
23/06/02 22:00:01 |
3,782,187 208,985,932.03 |
CARNIVAL CORP. PA1436583006 |
12.18 | 2.78% 0.33 |
![]() |
23/06/02 22:00:02 |
36,332,327 441,450,524.56 |
BROADCOM INC. US11135F1012 |
812.00 | 2.79% 22.05 |
![]() |
23/06/02 22:00:00 |
6,281,484 5,094,705,999.00 |
ALASKA AIR GROUP INC COM ... US0116591092 |
46.10 | 2.81% 1.26 |
![]() |
23/06/02 22:00:02 |
1,274,651 58,737,278.87 |
CBRE GROUP INC US12504L1098 |
77.13 | 2.81% 2.11 |
![]() |
23/06/02 22:02:41 |
1,444,101 111,628,770.50 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
153.25 | 2.85% 4.25 |
![]() |
23/06/02 22:00:02 |
604,186 92,037,774.94 |
CAMDEN PROPERTY TRUST US1331311027 |
107.62 | 2.87% 3.00 |
![]() |
23/06/02 22:00:02 |
754,691 81,037,683.17 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
281.04 | 2.88% 7.87 |
![]() |
23/06/02 22:00:01 |
912,116 255,585,753.21 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
97.67 | 2.95% 2.80 |
![]() |
23/06/02 22:00:00 |
1,809,432 175,017,366.95 |
AFLAC INC. US0010551028 |
66.60 | 2.95% 1.91 |
![]() |
23/06/02 22:00:02 |
2,642,241 175,651,506.02 |
BOOKING HOLDINGS INC. US09857L1089 |
2,625.65 | 2.97% 75.65 |
![]() |
23/06/02 22:00:00 |
327,369 855,597,279.04 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
313.20 | 3.12% 9.47 |
![]() |
23/06/02 22:03:13 |
529,540 165,653,397.19 |
BANK OF AMERICA CORP. US0605051046 |
28.71 | 3.35% 0.93 |
![]() |
23/06/02 22:00:01 |
66,578,060 1,911,116,480.23 |
BAKER HUGHES INC. 'A' US05722G1004 |
29.58 | 3.39% 0.97 |
![]() |
23/06/02 22:00:00 |
6,114,954 180,023,877.67 |
AMERICAN EXPRESS CO US0258161092 |
168.56 | 3.59% 5.84 |
![]() |
23/06/02 22:03:40 |
4,820,511 811,408,869.94 |
BANK OF NEW YORK MELLON C... US0640581007 |
42.74 | 3.61% 1.49 |
![]() |
23/06/02 22:01:32 |
6,904,816 295,252,234.99 |
BROWN-FORMAN CORP US1156372096 |
64.05 | 3.62% 2.24 |
![]() |
23/06/02 22:02:59 |
1,494,262 95,199,721.41 |
APTIV PLC JE00B783TY65 |
93.69 | 3.86% 3.48 |
![]() |
23/06/02 22:00:02 |
2,796,434 260,480,752.84 |
CARMAX INC. US1431301027 |
74.66 | 3.97% 2.85 |
![]() |
23/06/02 22:01:25 |
2,017,175 149,710,265.87 |
CERIDIAN HCM HOLDING INC. US15677J1088 |
64.91 | 3.99% 2.49 |
![]() |
23/06/02 22:00:02 |
1,349,950 87,453,676.20 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
110.49 | 4.00% 4.25 |
![]() |
23/06/02 22:00:02 |
4,997,566 550,294,590.05 |
ALLEGION PLC IE00BFRT3W74 |
109.27 | 4.31% 4.51 |
![]() |
23/06/02 22:01:53 |
765,291 83,225,087.96 |
BATH & BODY WORKS INC. US0708301041 |
37.71 | 4.32% 1.56 |
![]() |
23/06/02 22:02:20 |
3,298,824 123,603,384.71 |
AVERY DENNISON CORP US0536111091 |
166.33 | 4.45% 7.09 |
![]() |
23/06/02 22:01:21 |
507,742 84,165,055.91 |
CARRIER GLOBAL CORP US14448C1045 |
43.44 | 4.67% 1.94 |
![]() |
23/06/02 22:00:02 |
6,509,742 281,007,015.10 |
APA CORP. US03743Q1085 |
33.68 | 5.12% 1.64 |
![]() |
23/06/02 22:00:00 |
6,472,376 216,987,048.47 |
BORGWARNER INC. US0997241064 |
47.68 | 5.32% 2.41 |
![]() |
23/06/02 22:00:02 |
3,126,093 148,253,242.15 |
BOSTON PROPERTIES INC. US1011211018 |
50.64 | 5.39% 2.59 |
![]() |
23/06/02 22:00:02 |
1,653,341 83,477,573.73 |
BALL CORP US0584981064 |
54.44 | 5.44% 2.81 |
![]() |
23/06/02 22:00:02 |
2,474,150 133,542,764.14 |
ALBEMARLE CORP US0126531013 |
208.36 | 6.56% 12.82 |
![]() |
23/06/02 22:00:01 |
2,113,059 438,328,155.85 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
44.86 | 7.68% 3.20 |
![]() |
23/06/02 22:00:00 |
3,979,972 176,083,256.51 |
CELANESE CORP US1508701034 |
114.69 | 8.10% 8.59 |
![]() |
23/06/02 22:02:03 |
2,098,027 239,036,528.96 |
CATERPILLAR INC US1491231015 |
226.63 | 8.40% 17.56 |
![]() |
23/06/02 22:00:02 |
8,358,196 1,863,619,959.79 |
3M COMPANY US88579Y1010 |
102.53 | 8.75% 8.25 |
![]() |
23/06/02 22:00:51 |
14,162,912 1,433,689,476.71 |
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.