Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/06/07 18:19:30
Price
4,274.08 USD
Difference -0.23% (-9.77)

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
Low4,270.93 USD
Close (prev. day)4,283.85 USD
Trading volume (m)1,062,623,255
Volume (pcs)4,552,937,125,653

Top 5

Name   Price +|- (%)   Trend
STANLEY BL... 87.27 +6.50
PARAMOUNT ... 16.675 +5.60
MOSAIC CO 36.3937 +5.18
WARNER BRO... 12.71 +5.04
MARATHON O... 24.33 +4.96

Flop 5

Name   Price +|- (%)   Trend
CAMPBELL S... 47.15 -6.80
DEXCOM INC... 119.56 -4.64
INTUIT INC... 428.645 -4.42
ANSYS INC. 312.26 -4.09
SERVICENOW... 534.01 -3.92

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 18:19:31
Price
4,274.08 USD
Difference -0.23% (-9.77)

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
Low4,270.93 USD
Close (prev. day)4,283.85 USD
Trading volume (m)1,062,623,255
Volume (pcs)4,552,937,125,653

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 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
100.07 1.81%
1.78
 
23/06/07
18:19:28
1,267,419
126,120,993.88
BATH & BODY WORKS INC.
US0708301041
40.96 1.44%
0.58
 
23/06/07
18:19:22
647,475
26,340,183.57
BOEING CO., THE
US0970231058
210.27 1.44%
2.98
 
23/06/07
18:19:28
2,953,791
618,283,382.13
BLACKROCK INC.
US09247X1019
672.005 -1.16%
-7.92
 
23/06/07
18:18:09
146,613
99,017,546.07
BIOGEN IDEC INC.
US09062X1037
306.825 2.35%
7.04
 
23/06/07
18:19:15
1,023,707
308,196,680.97
BIO-RAD LABORATORIES INC.
US0905722072
368.90 -0.51%
-1.88
 
23/06/07
18:14:48
40,346
14,902,048.27
BEST BUY CORP INC.
US0865161014
75.31 1.29%
0.96
 
23/06/07
18:19:30
611,395
45,850,551.74
BECTON DICKINSON AND CO.
US0758871091
250.78 0.13%
0.32
 
23/06/07
18:19:02
361,871
90,749,040.13
BAXTER INTERNATIONAL INC
US0718131099
41.475 1.26%
0.52
 
23/06/07
18:19:15
2,129,127
87,499,053.78
BANK OF AMERICA CORP.
US0605051046
29.365 0.46%
0.14
 
23/06/07
18:19:31
19,911,951
583,388,889.34
BORGWARNER INC.
US0997241064
46.88 -0.19%
-0.09
 
23/06/07
18:19:26
1,549,107
72,789,088.43
BAKER HUGHES INC. 'A'
US05722G1004
30.815 0.74%
0.23
 
23/06/07
18:19:29
2,928,660
90,287,182.09
AXON ENTERPRISE INC
US05464C1018
196.835 1.00%
1.96
 
23/06/07
18:19:25
247,969
48,853,274.17
AVERY DENNISON CORP
US0536111091
170.90 2.02%
3.38
 
23/06/07
18:18:52
123,313
20,885,098.17
AUTOZONE INC
US0533321024
2,319.8708 -0.14%
-3.18
 
23/06/07
18:16:50
62,404
144,777,631.52
AUTOMATIC DATA PROCESSING...
US0530151036
215.41 -0.61%
-1.33
 
23/06/07
18:19:22
466,703
100,655,681.76
AUTODESK INC
US0527691069
202.915 -2.45%
-5.10
 
23/06/07
18:19:19
410,817
84,176,235.69
ARISTA NETWORKS INC.
US0404131064
158.59 -0.68%
-1.09
 
23/06/07
18:19:27
1,101,853
175,905,241.21
ARCHER DANIELS MIDLAND CO
US0394831020
74.02 2.25%
1.63
 
23/06/07
18:19:27
1,301,283
95,270,218.88
BOOKING HOLDINGS INC.
US09857L1089
2,644.94 -2.33%
-63.16
 
23/06/07
18:19:23
136,740
366,087,754.77
BOSTON PROPERTIES INC.
US1011211018
54.43 4.59%
2.39
 
23/06/07
18:19:27
959,911
51,493,528.41
APTIV PLC
JE00B783TY65
95.13 -0.34%
-0.32
 
23/06/07
18:19:27
1,145,749
109,381,582.66
CAPITAL ONE FINANCIAL COR...
US14040H1059
113.45 1.28%
1.43
 
23/06/07
18:19:12
948,947
107,379,417.19
CENTENE CORP
US15135B1017
67.91 1.77%
1.18
 
23/06/07
18:19:25
1,377,563
92,649,814.07
CELANESE CORP
US1508701034
116.98 1.29%
1.49
 
23/06/07
18:19:08
629,768
73,638,798.38
CBOE GLOBAL MARKETS INC.
US12503M1080
132.38 0.50%
0.66
 
23/06/07
18:19:10
275,495
36,358,784.74
CATALENT INC.
US1488061029
39.215 1.02%
0.40
 
23/06/07
18:19:25
1,066,636
41,792,175.63
CARRIER GLOBAL CORP
US14448C1045
45.125 2.91%
1.27
 
23/06/07
18:19:31
2,265,197
101,265,336.79
CARNIVAL CORP.
PA1436583006
13.085 2.47%
0.32
 
23/06/07
18:19:31
22,599,288
293,631,255.65
CARMAX INC.
US1431301027
79.81 0.92%
0.73
 
23/06/07
18:19:27
1,394,089
111,528,936.74
CARDINAL HEALTH INC.
US14149Y1082
83.83 -0.60%
-0.51
 
23/06/07
18:19:25
612,854
51,296,125.01
CAMPBELL SOUP COMPANY
US1344291091
47.15 -6.80%
-3.44
 
23/06/07
18:19:25
5,867,710
277,633,496.11
BOSTON SCIENTIFIC CORP
US1011371077
50.455 -0.42%
-0.22
 
23/06/07
18:19:24
2,193,311
110,903,424.13
CAMDEN PROPERTY TRUST
US1331311027
112.38 2.30%
2.53
 
23/06/07
18:19:06
172,771
19,279,414.73
CAESARS ENTERTAINMENT INC...
US12769G1004
48.95 1.43%
0.69
 
23/06/07
18:19:26
1,301,171
63,272,059.58
CADENCE DESIGN SYSTEMS IN...
US1273871087
223.79 -2.18%
-4.99
 
23/06/07
18:19:17
778,776
176,859,365.65
C.H. ROBINSON WORLDWIDE I...
US12541W2098
91.495 0.11%
0.11
 
23/06/07
18:19:31
446,806
40,853,365.08
BUNGE LTD.
BMG169621056
95.37 3.18%
2.94
 
23/06/07
18:19:25
513,993
48,445,558.18
BROWN & BROWN INC.
US1152361010
63.70 -0.14%
-0.09
 
23/06/07
18:19:26
305,586
19,394,820.72
BROADRIDGE FINANCIAL SOLU...
US11133T1034
153.37 -0.60%
-0.93
 
23/06/07
18:19:12
131,235
20,173,797.21
BRISTOL-MYERS SQUIBB CO.
US1101221083
65.12 -0.55%
-0.36
 
23/06/07
18:19:22
2,031,256
132,065,939.99
ARCH CAPITAL GROUP LTD.
BMG0450A1053
71.155 -0.06%
-0.05
 
23/06/07
18:17:52
369,377
26,288,839.45
ATMOS ENERGY CORP
US0495601058
116.91 1.51%
1.74
 
23/06/07
18:19:12
118,255
13,687,928.61
APPLIED MATERIALS INC
US0382221051
135.77 1.37%
1.83
 
23/06/07
18:19:27
1,747,962
237,629,117.55
ALBEMARLE CORP
US0126531013
218.03 2.31%
4.92
 
23/06/07
18:19:12
830,605
179,823,158.72
AMEREN CORP
US0236081024
83.32 2.17%
1.77
 
23/06/07
18:19:02
367,432
30,339,436.34
ALTRIA GROUP INC.
US02209S1033
45.06 0.90%
0.40
 
23/06/07
18:19:26
2,561,026
115,014,171.38
ALPHABET INC. CLASS C
US02079K1079
123.745 -3.26%
-4.17
 
23/06/07
18:19:31
14,072,221
1,773,965,934.56
ALLSTATE CORP
US0200021014
112.295 2.10%
2.31
 
23/06/07
18:19:22
437,349
48,630,211.87
ALLEGION PLC
IE00BFRT3W74
112.23 1.87%
2.06
 
23/06/07
18:17:26
228,452
25,487,377.23
ALEXANDRIA REAL EST. EQU....
US0152711091
120.33 1.78%
2.11
 
23/06/07
18:19:10
353,242
42,131,529.66
ALASKA AIR GROUP INC COM ...
US0116591092
48.095 1.34%
0.64
 
23/06/07
18:19:26
305,171
14,596,274.28
AMERICAN TOWER CORP
US03027X1000
191.03 1.02%
1.92
 
23/06/07
18:19:18
668,994
127,056,724.47
AKAMAI TECHNOLOGIES INC.
US00971T1016
93.21 -0.11%
-0.10
 
23/06/07
18:19:24
332,990
31,155,484.29
AIR PRODUCTS & CHEMICALS ...
US0091581068
282.06 1.28%
3.56
 
23/06/07
18:18:48
214,168
59,773,456.72
AGILENT TECHNOLOGIES INC.
US00846U1016
116.38 -0.90%
-1.06
 
23/06/07
18:19:27
1,988,477
231,368,604.52
AES CORP
US00130H1059
20.495 1.81%
0.37
 
23/06/07
18:19:31
6,008,608
122,821,429.18
ACCENTURE PLC
IE00B4BNMY34
309.53 0.48%
1.49
 
23/06/07
18:19:12
830,695
257,371,250.00
ABBVIE INC.
US00287Y1091
136.42 0.73%
0.99
 
23/06/07
18:19:20
1,290,037
175,040,433.01
AMERICAN AIRLINES GROUP I...
US02376R1023
15.2202 1.94%
0.29
 
23/06/07
18:19:27
9,825,136
147,947,869.20
AMAZON.COM INC.
US0231351067
122.155 -3.52%
-4.46
 
23/06/07
18:19:31
41,392,402
5,156,287,729.00
AMERICAN WATER WORKS CORP...
US0304201033
145.65 0.59%
0.86
 
23/06/07
18:19:03
256,712
37,060,430.07
AMETEK INC.
US0311001004
150.98 1.13%
1.69
 
23/06/07
18:19:03
176,579
26,542,162.61
APA CORP.
US03743Q1085
34.71 4.11%
1.37
 
23/06/07
18:19:13
2,494,323
85,779,556.87
AON PLC CLASS A
IE00BLP1HW54
312.45 0.02%
0.07
 
23/06/07
18:19:02
205,647
64,013,997.60
ANSYS INC.
US03662Q1058
312.26 -4.09%
-13.33
 
23/06/07
18:19:09
222,691
71,004,261.32
ANALOG DEVICES INC.
US0326541051
181.16 1.79%
3.19
 
23/06/07
18:19:27
1,302,478
236,540,459.35
AMPHENOL CORPORATION SER....
US0320951017
78.355 1.10%
0.86
 
23/06/07
18:19:27
536,960
42,054,950.31
AMGEN INC.
US0311621009
220.46 -0.34%
-0.76
 
23/06/07
18:19:13
734,326
162,179,450.24
CERIDIAN HCM HOLDING INC.
US15677J1088
64.52 -2.61%
-1.73
 
23/06/07
18:19:27
498,324
32,517,195.50
AMERIPRISE FINANCIAL INC.
US03076C1062
314.395 0.46%
1.43
 
23/06/07
18:19:21
151,612
47,591,909.11
AMERICAN EXPRESS CO
US0258161092
171.56 -0.15%
-0.26
 
23/06/07
18:19:27
1,176,102
202,028,671.29
ALIGN TECHNOLOGY INC.
US0162551016
304.83 0.05%
0.15
 
23/06/07
18:18:59
227,869
70,041,426.14
AVALONBAY COMMUNITIES INC...
US0534841012
185.44 1.29%
2.37
 
23/06/07
18:17:39
125,142
23,097,126.06
AMERICAN INTERNATIONAL GR...
US0268747849
56.70 1.38%
0.77
 
23/06/07
18:19:31
1,246,983
70,260,414.95
BERKSHIRE HATHAWAY INC. C...
US0846707026
333.10 -0.09%
-0.31
 
23/06/07
18:19:26
934,371
310,629,295.17
AMERISOURCEBERGEN CORP
US03073E1055
175.06 0.40%
0.69
 
23/06/07
18:18:39
272,076
47,419,165.25
ADVANCED MICRO DEVICES IN...
US0079031078
120.435 -3.05%
-3.80
 
23/06/07
18:19:31
40,472,709
4,972,166,124.00
ASSURANT INC.
US04621X1081
126.48 1.23%
1.54
 
23/06/07
18:18:20
67,668
8,492,820.78
BROWN-FORMAN CORP
US1156372096
64.54 3.60%
2.25
 
23/06/07
18:19:08
775,748
49,615,472.57
ABBOTT LABORATORIES
US0028241000
101.4171 -1.17%
-1.20
 
23/06/07
18:19:29
1,504,869
153,342,681.09
CDW CORP.
US12514G1085
170.76 1.01%
1.70
 
23/06/07
18:19:25
195,775
33,428,188.97
CATERPILLAR INC
US1491231015
235.5098 3.90%
8.83
 
23/06/07
18:19:30
2,296,544
532,695,126.82
ADOBE INC.
US00724F1012
419.965 -2.99%
-12.93
 
23/06/07
18:19:31
1,754,139
747,333,223.60
ADVANCE AUTO PARTS INC.
US00751Y1064
65.655 -0.63%
-0.42
 
23/06/07
18:19:01
1,543,002
101,824,047.71
ARTHUR J GALLAGHER & CO.
US3635761097
204.03 -0.64%
-1.31
 
23/06/07
18:19:19
151,925
30,991,882.27
AMCOR PLC
JE00BJ1F3079
10.11 1.10%
0.11
 
23/06/07
18:19:31
1,555,709
15,669,475.07
AFLAC INC.
US0010551028
68.45 1.15%
0.78
 
23/06/07
18:19:16
540,799
36,815,656.00
BIO-TECHNE CORP.
US09073M1045
82.27 -0.44%
-0.36
 
23/06/07
18:18:41
252,978
20,859,590.92
ALLIANT ENERGY CORP
US0188021085
53.245 1.79%
0.94
 
23/06/07
18:19:30
513,536
27,169,951.97
BANK OF NEW YORK MELLON C...
US0640581007
43.645 0.54%
0.24
 
23/06/07
18:19:28
1,205,466
52,504,130.88
CENTERPOINT ENERGY INC.
US15189T1079
28.945 1.35%
0.39
 
23/06/07
18:19:30
1,125,814
32,355,596.10
AT&T INC.
US00206R1023
15.845 1.12%
0.18
 
23/06/07
18:19:28
16,569,499
261,916,799.11
APPLE INC
US0378331005
178.675 -0.30%
-0.54
 
23/06/07
18:19:31
27,022,214
4,852,924,538.00
BROADCOM INC.
US11135F1012
801.51 1.46%
11.51
 
23/06/07
18:19:30
1,192,826
952,864,393.13
AMERICAN ELECTRIC POWER C...
US0255371017
84.50 1.27%
1.06
 
23/06/07
18:19:01
679,301
56,967,714.22
CBRE GROUP INC
US12504L1098
78.39 1.02%
0.79
 
23/06/07
18:19:25
304,268
23,879,204.56
BALL CORP
US0584981064
54.15 -0.88%
-0.48
 
23/06/07
18:19:19
519,081
28,233,521.58
ACTIVISION BLIZZARD INC
US00507V1098
80.3196 -0.69%
-0.56
 
23/06/07
18:19:31
2,496,004
199,998,740.17
ALPHABET INC A
US02079K3059
123.2553 -3.18%
-4.05
 
23/06/07
18:19:31
21,143,959
2,657,704,329.92



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.