Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/09/28 23:14:46
Price
4,299.70 USD
Difference 0.59% (25.19)

General attributes

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

Market data

Open4,268.91 USD
High4,317.27 USD
Low4,264.38 USD
Close (prev. day)4,274.51 USD
Trading volume (m)2,235,764,324
Volume (pcs)20,481,329,845

Top 5

Name   Price +|- (%)   Trend
TRIMBLE IN... 52.41 +6.50
ALBEMARLE ... 172.40 +6.01
ZEBRA TECH... 236.87 +4.85
ADVANCED M... 102.76 +4.78
NORWEGIAN ... 16.94 +3.99

Flop 5

Name   Price +|- (%)   Trend
CARMAX INC... 69.01 -13.40
AES CORP 14.88 -6.59
NEXTERA EN... 57.08 -4.80
MICRON TEC... 65.20 -4.41
ACCENTURE ... 300.77 -4.33

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


2023/09/28 23:14:46
Price
4,299.70 USD
Difference 0.59% (25.19)

General attributes

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

Market data

Open4,268.91 USD
High4,317.27 USD
Low4,264.38 USD
Close (prev. day)4,274.51 USD
Trading volume (m)2,235,764,324
Volume (pcs)20,481,329,845

Performance and Risk

6m1y3y
Perf (%)+7.47%+17.20%+29.59%
Perf (abs.)+296.98+627.22+976.05
Beta---
Volatility11.7117.3918.05
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.)4,307.11 USD (2,144,272,832)
Ø price 30 days | Ø volume 30 days (pcs.)4,423.25 USD (2,157,424,204)
Ø price 100 days | Ø volume 100 days (pcs.)4,383.04 USD (2,314,775,419)
Ø price 250 days | Ø volume 250 days (pcs.)4,123.82 USD (2,439,639,401)
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 1 of 6
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
ALBEMARLE CORP
US0126531013		 172.40 6.01%
9.77
 
 23/09/28
22:00:01		 2,546,854
434,525,072.19
ADVANCED MICRO DEVICES IN...
US0079031078		 102.76 4.78%
4.69
 
 23/09/28
22:00:00		 72,439,133
7,395,458,226.00
APTIV PLC
JE00B783TY65		 99.14 3.42%
3.28
 
 23/09/28
22:00:02		 1,602,115
157,663,076.35
BATH & BODY WORKS INC.
US0708301041		 33.21 3.30%
1.06
 
 23/09/28
22:02:10		 3,667,739
121,423,641.55
CARNIVAL CORP.
PA1436583006		 14.44 3.29%
0.46
 
 23/09/28
22:00:02		 45,077,762
648,584,412.90
AUTODESK INC
US0527691069		 207.89 2.77%
5.61
 
 23/09/28
22:00:00		 1,466,170
303,054,270.36
ABBOTT LABORATORIES
US0028241000		 98.12 2.71%
2.59
 
 23/09/28
22:00:52		 6,092,572
595,171,663.99
CELANESE CORP
US1508701034		 126.39 2.51%
3.09
 
 23/09/28
22:03:02		 970,020
122,756,237.50
AMERICAN AIRLINES GROUP I...
US02376R1023		 12.92 2.46%
0.31
 
 23/09/28
22:00:00		 35,194,151
455,735,850.81
BOSTON SCIENTIFIC CORP
US1011371077		 53.37 2.44%
1.27
 
 23/09/28
22:00:01		 6,579,578
350,455,528.11
APPLIED MATERIALS INC
US0382221051		 138.22 2.34%
3.16
 
 23/09/28
22:00:00		 5,341,541
737,415,791.01
BOSTON PROPERTIES INC.
US1011211018		 59.20 2.26%
1.31
 
 23/09/28
22:00:01		 2,052,048
121,439,624.31
BORGWARNER INC.
US0997241064		 40.69 2.24%
0.89
 
 23/09/28
22:00:02		 1,337,872
54,294,272.96
CDW CORP.
US12514G1085		 202.88 2.11%
4.19
 
 23/09/28
22:00:00		 763,459
154,645,486.12
AMPHENOL CORPORATION SER....
US0320951017		 84.08 2.09%
1.72
 
 23/09/28
22:00:01		 2,646,409
222,073,876.84
ANALOG DEVICES INC.
US0326541051		 176.41 2.08%
3.60
 
 23/09/28
22:00:00		 2,781,495
489,805,544.78
ALIGN TECHNOLOGY INC.
US0162551016		 307.51 1.93%
5.83
 
 23/09/28
22:00:00		 529,751
162,798,016.48
BROADCOM INC.
US11135F1012		 832.00 1.86%
15.19
 
 23/09/28
22:00:00		 1,617,141
1,343,487,749.56
AIRBNB INC. CLASS A
US0090661010		 136.47 1.82%
2.44
 
 23/09/28
22:00:00		 4,057,967
552,740,160.40
CAESARS ENTERTAINMENT INC...
US12769G1004		 46.78 1.74%
0.80
 
 23/09/28
22:00:00		 2,555,496
119,786,901.96
ALEXANDRIA REAL EST. EQU....
US0152711091		 99.31 1.70%
1.66
 
 23/09/28
22:00:02		 1,162,115
115,002,941.88
AMERICAN TOWER CORP
US03027X1000		 162.32 1.65%
2.63
 
 23/09/28
22:00:01		 2,694,035
435,444,929.14
CAPITAL ONE FINANCIAL COR...
US14040H1059		 97.01 1.59%
1.52
 
 23/09/28
22:00:01		 1,840,686
177,778,326.34
BLACKSTONE INC.
US09260D1072		 108.23 1.58%
1.68
 
 23/09/28
22:00:42		 3,957,534
427,341,702.94
CARRIER GLOBAL CORP
US14448C1045		 55.94 1.56%
0.86
 
 23/09/28
22:00:02		 5,618,841
315,544,007.59
ARISTA NETWORKS INC.
US0404131064		 184.43 1.56%
2.83
 
 23/09/28
22:00:01		 1,712,892
314,625,119.56
AMCOR PLC
JE00BJ1F3079		 9.17 1.55%
0.14
 
 23/09/28
22:00:02		 6,966,373
63,575,067.06
BECTON DICKINSON AND CO.
US0758871091		 262.74 1.52%
3.94
 
 23/09/28
22:00:01		 1,007,574
264,755,602.25
CADENCE DESIGN SYSTEMS IN...
US1273871087		 234.01 1.46%
3.36
 
 23/09/28
22:00:00		 1,237,151
288,729,139.01
AGILENT TECHNOLOGIES INC.
US00846U1016		 112.00 1.36%
1.50
 
 23/09/28
22:00:09		 1,959,483
219,532,380.42
ALPHABET INC A
US02079K3059		 132.31 1.36%
1.77
 
 23/09/28
22:00:00		 22,488,511
2,966,686,317.19
CATERPILLAR INC
US1491231015		 276.24 1.29%
3.53
 
 23/09/28
22:00:02		 1,994,406
550,155,926.78
ALPHABET INC. CLASS C
US02079K1079		 133.13 1.27%
1.67
 
 23/09/28
22:00:00		 18,186,483
2,414,016,813.39
BANK OF NEW YORK MELLON C...
US0640581007		 42.68 1.21%
0.51
 
 23/09/28
22:00:57		 2,793,149
119,209,983.12
ANSYS INC.
US03662Q1058		 297.86 1.20%
3.52
 
 23/09/28
22:00:00		 443,387
131,699,838.52
ALASKA AIR GROUP INC COM ...
US0116591092		 36.83 1.15%
0.42
 
 23/09/28
22:00:01		 1,777,394
65,548,329.14
BANK OF AMERICA CORP.
US0605051046		 27.56 1.06%
0.29
 
 23/09/28
22:00:01		 36,723,870
1,009,258,158.35
CBOE GLOBAL MARKETS INC.
US12503M1080		 156.40 1.05%
1.63
 
 23/09/28
22:00:00		 394,865
61,642,788.47
AMERIPRISE FINANCIAL INC.
US03076C1062		 330.35 1.04%
3.40
 
 23/09/28
22:03:01		 427,526
141,421,784.28
BIO-RAD LABORATORIES INC.
US0905722072		 356.12 1.04%
3.65
 
 23/09/28
22:00:02		 99,915
35,564,307.27
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 87.14 0.99%
0.85
 
 23/09/28
22:00:00		 908,840
78,905,261.88
BUNGE LTD.
BMG169621056		 110.61 0.95%
1.04
 
 23/09/28
22:00:01		 984,384
108,846,615.07
AT&T INC.
US00206R1023		 15.01 0.94%
0.14
 
 23/09/28
22:01:30		 27,812,107
415,883,506.20
ALLEGION PLC
IE00BFRT3W74		 104.26 0.94%
0.97
 
 23/09/28
22:02:46		 548,715
57,345,725.09
BAKER HUGHES INC. 'A'
US05722G1004		 36.59 0.94%
0.34
 
 23/09/28
22:00:00		 5,879,657
214,996,175.41
AFLAC INC.
US0010551028		 77.67 0.83%
0.64
 
 23/09/28
22:00:01		 2,008,942
155,949,051.03
AVERY DENNISON CORP
US0536111091		 183.54 0.83%
1.51
 
 23/09/28
22:00:17		 447,255
81,930,778.60
BROWN-FORMAN CORP
US1156372096		 57.09 0.79%
0.45
 
 23/09/28
22:03:19		 1,718,075
97,739,710.44
CAMDEN PROPERTY TRUST
US1331311027		 94.62 0.79%
0.74
 
 23/09/28
22:00:02		 485,818
45,963,780.42
BEST BUY CORP INC.
US0865161014		 68.90 0.78%
0.53
 
 23/09/28
22:00:01		 1,364,151
93,727,801.68
AXON ENTERPRISE INC
US05464C1018		 196.08 0.73%
1.43
 
 23/09/28
22:00:00		 354,202
69,230,645.78
AUTOZONE INC
US0533321024		 2,559.48 0.73%
18.58
 
 23/09/28
22:00:01		 84,473
215,716,013.19
BOOKING HOLDINGS INC.
US09857L1089		 3,104.83 0.72%
22.17
 
 23/09/28
22:00:00		 270,400
836,503,088.03
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 81.64 0.69%
0.56
 
 23/09/28
22:00:00		 1,466,565
119,688,598.74
AMGEN INC.
US0311621009		 270.82 0.68%
1.84
 
 23/09/28
22:00:00		 2,429,881
656,709,391.43
BIO-TECHNE CORP.
US09073M1045		 68.02 0.67%
0.45
 
 23/09/28
22:00:00		 1,004,106
68,050,244.62
AIR PRODUCTS & CHEMICALS ...
US0091581068		 286.87 0.56%
1.61
 
 23/09/28
22:00:01		 1,100,218
316,128,993.81
BAXTER INTERNATIONAL INC
US0718131099		 37.54 0.56%
0.21
 
 23/09/28
22:00:01		 4,066,101
152,630,099.12
ALTRIA GROUP INC.
US02209S1033		 42.14 0.55%
0.23
 
 23/09/28
22:01:34		 5,668,592
238,617,190.11
AMERICAN INTERNATIONAL GR...
US0268747849		 61.28 0.44%
0.27
 
 23/09/28
22:00:01		 3,172,302
194,913,541.57
BRISTOL-MYERS SQUIBB CO.
US1101221083		 58.14 0.43%
0.25
 
 23/09/28
22:00:01		 8,264,670
481,049,728.19
ADOBE INC.
US00724F1012		 504.67 0.41%
2.07
 
 23/09/28
22:00:00		 2,719,669
1,372,076,417.59
AVALONBAY COMMUNITIES INC...
US0534841012		 171.29 0.29%
0.50
 
 23/09/28
22:00:14		 732,778
125,727,123.27
BLACKROCK INC.
US09247X1019		 645.24 0.29%
1.85
 
 23/09/28
22:00:01		 696,056
448,444,502.98
AUTOMATIC DATA PROCESSING...
US0530151036		 243.31 0.28%
0.68
 
 23/09/28
22:00:00		 1,391,030
338,349,289.76
AMERICAN EXPRESS CO
US0258161092		 150.23 0.22%
0.33
 
 23/09/28
22:02:36		 3,489,765
523,748,028.55
ARTHUR J GALLAGHER & CO.
US3635761097		 230.77 0.19%
0.44
 
 23/09/28
22:01:13		 479,740
110,977,184.77
APPLE INC
US0378331005		 170.69 0.15%
0.26
 
 23/09/28
22:00:00		 56,215,078
9,573,201,604.00
BIOGEN IDEC INC.
US09062X1037		 257.83 0.12%
0.31
 
 23/09/28
22:00:00		 641,168
165,250,509.74
AKAMAI TECHNOLOGIES INC.
US00971T1016		 107.04 0.07%
0.08
 
 23/09/28
22:00:00		 1,401,328
149,895,429.29
AMAZON.COM INC.
US0231351067		 125.98 0.00%
0.00
 
 
 23/09/28
22:00:00		 54,460,660
6,812,009,964.00
AMETEK INC.
US0311001004		 148.82 -0.03%
-0.04
 
 23/09/28
22:00:02		 972,345
145,162,524.93
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 181.00 -0.12%
-0.22
 
 23/09/28
22:00:02		 577,737
104,539,999.51
BALL CORP
US0584981064		 48.17 -0.12%
-0.06
 
 23/09/28
22:00:01		 2,821,841
135,910,276.65
BROWN & BROWN INC.
US1152361010		 70.87 -0.13%
-0.09
 
 23/09/28
22:00:02		 1,227,232
87,190,063.66
CATALENT INC.
US1488061029		 45.71 -0.15%
-0.07
 
 23/09/28
22:02:32		 1,878,367
85,956,395.50
AON PLC CLASS A
IE00BLP1HW54		 329.38 -0.16%
-0.54
 
 23/09/28
22:00:49		 426,641
140,746,988.21
BERKSHIRE HATHAWAY INC. C...
US0846707026		 357.06 -0.20%
-0.72
 
 23/09/28
22:01:58		 2,731,212
977,128,506.32
3M COMPANY
US88579Y1010		 93.26 -0.21%
-0.20
 
 23/09/28
22:01:37		 4,082,764
380,619,361.34
CBRE GROUP INC
US12504L1098		 73.30 -0.26%
-0.19
 
 23/09/28
22:02:35		 1,659,845
122,034,181.07
CARDINAL HEALTH INC.
US14149Y1082		 87.80 -0.27%
-0.24
 
 23/09/28
22:00:01		 1,477,558
129,911,915.40
APA CORP.
US03743Q1085		 42.23 -0.35%
-0.15
 
 23/09/28
22:00:00		 2,362,429
100,011,193.91
ACTIVISION BLIZZARD INC
US00507V1098		 93.54 -0.40%
-0.38
 
 23/09/28
22:00:00		 10,834,648
1,014,780,866.91
ARCHER DANIELS MIDLAND CO
US0394831020		 76.04 -0.42%
-0.32
 
 23/09/28
22:00:01		 2,149,402
164,067,658.36
ALLSTATE CORP
US0200021014		 112.49 -0.47%
-0.53
 
 23/09/28
22:00:01		 909,993
102,559,021.51
CAMPBELL SOUP COMPANY
US1344291091		 41.26 -0.48%
-0.20
 
 23/09/28
22:00:02		 2,055,562
84,790,083.54
ATMOS ENERGY CORP
US0495601058		 105.91 -0.52%
-0.55
 
 23/09/28
22:00:12		 1,393,506
147,929,980.91
ABBVIE INC.
US00287Y1091		 152.25 -0.57%
-0.88
 
 23/09/28
22:00:33		 3,697,386
562,838,493.80
CENTENE CORP
US15135B1017		 69.26 -0.69%
-0.48
 
 23/09/28
22:00:19		 2,961,804
206,042,516.62
ASSURANT INC.
US04621X1081		 144.29 -1.01%
-1.47
 
 23/09/28
22:00:01		 273,083
39,540,518.46
ALLIANT ENERGY CORP
US0188021085		 48.06 -1.01%
-0.49
 
 23/09/28
22:00:00		 2,163,260
104,081,661.34
CENCORA INC.
US03073E1055		 182.86 -1.24%
-2.30
 
 23/09/28
22:00:01		 1,045,777
191,696,884.03
AMERICAN ELECTRIC POWER C...
US0255371017		 74.67 -1.57%
-1.19
 
 23/09/28
22:00:00		 3,162,284
236,829,466.98
CENTERPOINT ENERGY INC.
US15189T1079		 26.70 -1.66%
-0.45
 
 23/09/28
22:00:02		 4,843,247
129,734,708.55
AMERICAN WATER WORKS CORP...
US0304201033		 123.58 -2.18%
-2.76
 
 23/09/28
22:00:02		 2,229,726
276,283,246.96
AMEREN CORP
US0236081024		 74.44 -2.19%
-1.67
 
 23/09/28
22:00:01		 1,945,237
145,508,293.51
BOEING CO., THE
US0970231058		 190.43 -2.57%
-5.03
 
 23/09/28
22:00:01		 7,984,872
1,533,475,445.39
ACCENTURE PLC
IE00B4BNMY34		 300.77 -4.33%
-13.61
 
 23/09/28
22:00:01		 4,326,328
1,295,795,517.74
AES CORP
US00130H1059		 14.88 -6.59%
-1.05
 
 23/09/28
22:00:01		 10,087,574
153,121,361.39
CARMAX INC.
US1431301027		 69.01 -13.40%
-10.68
 
 23/09/28
22:02:17		 13,877,361
983,868,364.85



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.