Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/05/26 23:20:03
Price
4,205.45 USD
Difference 1.30% (54.17)

General attributes

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

Market data

Open4,155.98 USD
High4,212.87 USD
Low4,156.16 USD
Close (prev. day)4,151.28 USD
Trading volume (m)2,591,763,936
Volume (pcs)10,881,309,687,384

Top 5

Name   Price +|- (%)   Trend
BROADCOM I... 812.73 +11.52
ARISTA NET... 170.35 +9.06
DIGITAL RE... 98.89 +7.23
MONOLITHIC... 520.92 +6.68
TERADYNE I... 103.71 +6.62

Flop 5

Name   Price +|- (%)   Trend
ULTA BEAUT... 420.27 -13.37
KROGER COR... 47.31 -3.25
EVERSOURCE... 68.69 -3.06
EVEREST RE... 350.06 -2.75
MEDTRONIC ... 81.46 -2.49

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
2023/05/26 en Week Ahead PDF Download
2023/05/26 de Wochenausblick PDF Download
2023/05/24 en Global Equity Ratings PDF Download
2023/05/24 de Aktienempfehlungen Global PDF Download
2023/05/19 en Week Ahead PDF Download


2023/05/26 23:20:03
Price
4,205.45 USD
Difference 1.30% (54.17)

General attributes

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

Market data

Open4,155.98 USD
High4,212.87 USD
Low4,156.16 USD
Close (prev. day)4,151.28 USD
Trading volume (m)2,591,763,936
Volume (pcs)10,881,309,687,384

Performance and Risk

6m1y3y
Perf (%)+4.45%+3.64%+40.57%
Perf (abs.)+179.33+147.61+1,213.68
Beta---
Volatility16.4621.2418.99
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.)4,162.04 USD (2,464,108,711)
Ø price 30 days | Ø volume 30 days (pcs.)4,137.47 USD (2,385,666,957)
Ø price 100 days | Ø volume 100 days (pcs.)4,053.18 USD (2,490,228,298)
Ø price 250 days | Ø volume 250 days (pcs.)3,970.28 USD (2,446,784,782)
YTD High | date4,212.91 USD (2023/05/19)
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		 96.94 -0.11%
-0.11
 
 23/05/26
22:00:22		 2,787,353
270,054,724.24
ABBOTT LABORATORIES
US0028241000		 102.87 0.71%
0.73
 
 23/05/26
22:00:32		 4,911,806
505,291,522.54
ABBVIE INC.
US00287Y1091		 137.56 -0.76%
-1.06
 
 23/05/26
22:00:19		 7,590,596
1,046,363,156.35
ACCENTURE PLC
IE00B4BNMY34		 303.60 4.06%
11.84
 
 23/05/26
22:00:02		 4,578,873
1,392,124,942.16
ACTIVISION BLIZZARD INC
US00507V1098		 78.66 1.97%
1.52
 
 23/05/26
22:00:00		 5,244,930
411,035,624.16
ADOBE INC.
US00724F1012		 415.39 5.95%
23.33
 
 23/05/26
22:00:00		 7,833,550
3,216,386,436.04
ADVANCE AUTO PARTS INC.
US00751Y1064		 112.15 0.47%
0.53
 
 23/05/26
22:00:01		 1,443,181
160,735,759.62
ADVANCED MICRO DEVICES IN...
US0079031078		 127.03 5.55%
6.68
 
 23/05/26
22:00:00		 92,922,750
11,629,395,251.00
AES CORP
US00130H1059		 19.87 -0.40%
-0.08
 
 23/05/26
22:00:01		 4,689,991
92,864,034.82
AFLAC INC.
US0010551028		 64.49 -0.19%
-0.12
 
 23/05/26
22:00:01		 2,149,874
138,944,834.82
AGILENT TECHNOLOGIES INC.
US00846U1016		 120.42 0.78%
0.93
 
 23/05/26
22:00:06		 2,089,133
250,571,194.28
AIR PRODUCTS & CHEMICALS ...
US0091581068		 273.83 0.63%
1.71
 
 23/05/26
22:00:02		 940,851
257,348,568.24
AKAMAI TECHNOLOGIES INC.
US00971T1016		 90.57 1.70%
1.51
 
 23/05/26
22:00:00		 1,185,327
107,154,531.61
ALASKA AIR GROUP INC COM ...
US0116591092		 45.10 -0.04%
-0.02
 
 23/05/26
22:00:01		 1,098,936
49,711,208.05
ALBEMARLE CORP
US0126531013		 203.99 -0.48%
-0.98
 
 23/05/26
22:00:01		 1,743,466
355,196,853.39
ALEXANDRIA REAL EST. EQU....
US0152711091		 111.77 0.49%
0.55
 
 23/05/26
22:00:01		 865,875
96,643,266.29
ALIGN TECHNOLOGY INC.
US0162551016		 285.39 1.90%
5.31
 
 23/05/26
22:00:00		 474,704
135,253,649.58
ALLEGION PLC
IE00BFRT3W74		 107.10 1.76%
1.85
 
 23/05/26
22:02:22		 727,152
77,635,811.05
ALLIANT ENERGY CORP
US0188021085		 50.97 -0.18%
-0.09
 
 23/05/26
22:00:00		 1,078,908
54,867,506.03
ALLSTATE CORP
US0200021014		 109.53 -1.36%
-1.51
 
 23/05/26
22:00:01		 1,697,159
185,892,325.85
ALPHABET INC A
US02079K3059		 124.61 0.92%
1.13
 
 23/05/26
22:00:00		 35,635,937
4,434,847,072.00
ALPHABET INC. CLASS C
US02079K1079		 125.43 0.87%
1.08
 
 23/05/26
22:00:00		 25,169,036
3,150,347,209.15
ALTRIA GROUP INC.
US02209S1033		 44.61 -0.13%
-0.06
 
 23/05/26
22:00:25		 5,498,749
245,818,629.96
AMAZON.COM INC.
US0231351067		 120.11 4.44%
5.11
 
 23/05/26
22:00:00		 96,779,889
11,592,472,022.00
AMCOR PLC
JE00BJ1F3079		 9.79 -0.20%
-0.02
 
 23/05/26
22:00:02		 6,571,340
64,457,823.83
AMEREN CORP
US0236081024		 80.77 -0.22%
-0.18
 
 23/05/26
22:00:01		 1,061,164
85,448,841.35
AMERICAN AIRLINES GROUP I...
US02376R1023		 14.35 -0.21%
-0.03
 
 23/05/26
22:00:00		 17,083,810
245,905,426.04
AMERICAN ELECTRIC POWER C...
US0255371017		 82.25 -0.30%
-0.25
 
 23/05/26
22:00:00		 3,387,159
277,846,308.64
AMERICAN EXPRESS CO
US0258161092		 157.24 4.08%
6.16
 
 23/05/26
22:00:20		 4,015,476
628,235,072.34
AMERICAN INTERNATIONAL GR...
US0268747849		 54.07 0.73%
0.39
 
 23/05/26
22:00:02		 3,115,883
168,283,872.85
AMERICAN TOWER CORP
US03027X1000		 182.18 -0.21%
-0.38
 
 23/05/26
22:00:01		 2,692,181
489,729,818.15
AMERICAN WATER WORKS CORP...
US0304201033		 143.46 0.71%
1.01
 
 23/05/26
22:00:02		 879,295
125,725,501.77
AMERIPRISE FINANCIAL INC.
US03076C1062		 309.13 1.13%
3.44
 
 23/05/26
22:01:41		 638,792
197,218,710.96
AMERISOURCEBERGEN CORP
US03073E1055		 168.41 -1.03%
-1.76
 
 23/05/26
22:00:01		 1,018,256
172,087,868.78
AMETEK INC.
US0311001004		 148.22 1.71%
2.49
 
 23/05/26
22:00:01		 725,938
107,333,657.82
AMGEN INC.
US0311621009		 216.93 -0.24%
-0.53
 
 23/05/26
22:00:00		 3,081,160
667,998,780.29
AMPHENOL CORPORATION SER....
US0320951017		 76.61 3.61%
2.67
 
 23/05/26
22:00:01		 6,398,985
485,501,640.27
ANALOG DEVICES INC.
US0326541051		 176.53 2.40%
4.14
 
 23/05/26
22:00:00		 6,794,834
1,195,257,235.52
ANSYS INC.
US03662Q1058		 319.40 4.27%
13.09
 
 23/05/26
22:00:00		 751,831
238,748,424.13
AON PLC CLASS A
IE00BLP1HW54		 310.67 -0.17%
-0.52
 
 23/05/26
22:00:48		 575,809
179,133,601.79
APA CORP.
US03743Q1085		 33.41 0.33%
0.11
 
 23/05/26
22:00:00		 4,310,224
143,510,559.85
APPLE INC
US0378331005		 175.43 1.41%
2.44
 
 23/05/26
22:00:00		 54,834,975
9,604,095,940.00
APPLIED MATERIALS INC
US0382221051		 136.06 4.28%
5.59
 
 23/05/26
22:00:00		 9,083,778
1,224,848,602.80
APTIV PLC
JE00B783TY65		 92.13 2.70%
2.42
 
 23/05/26
22:00:02		 2,141,846
196,877,380.26
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 71.00 -1.91%
-1.38
 
 23/05/26
22:00:00		 1,423,844
101,622,657.17
ARCHER DANIELS MIDLAND CO
US0394831020		 72.73 -1.34%
-0.99
 
 23/05/26
22:00:02		 2,858,609
208,183,922.96
ARISTA NETWORKS INC.
US0404131064		 170.35 9.06%
14.15
 
 23/05/26
22:00:02		 8,700,916
1,457,093,636.48
ARTHUR J GALLAGHER & CO.
US3635761097		 203.81 -0.25%
-0.51
 
 23/05/26
22:00:39		 655,916
133,881,808.00
ASSURANT INC.
US04621X1081		 124.78 0.27%
0.33
 
 23/05/26
22:00:01		 291,989
36,397,384.35
AT&T INC.
US00206R1023		 15.50 2.31%
0.35
 
 23/05/26
22:00:08		 50,164,934
776,729,728.81
ATMOS ENERGY CORP
US0495601058		 113.70 -0.99%
-1.14
 
 23/05/26
22:00:09		 885,658
100,678,514.75
AUTODESK INC
US0527691069		 198.90 0.68%
1.34
 
 23/05/26
22:00:00		 2,839,338
564,384,103.64
AUTOMATIC DATA PROCESSING...
US0530151036		 212.48 0.99%
2.08
 
 23/05/26
22:00:00		 2,143,589
454,100,559.18
AUTOZONE INC
US0533321024		 2,460.79 0.04%
1.04
 
 23/05/26
22:00:01		 214,810
528,148,487.13
AVALONBAY COMMUNITIES INC...
US0534841012		 171.73 0.74%
1.26
 
 23/05/26
22:00:11		 767,580
131,027,666.44
AVERY DENNISON CORP
US0536111091		 162.97 -0.97%
-1.60
 
 23/05/26
22:00:15		 575,175
94,158,865.16
AXON ENTERPRISE INC
US05464C1018		 194.95 0.51%
0.99
 
 23/05/26
22:00:00		 708,199
138,244,564.99
BAKER HUGHES INC. 'A'
US05722G1004		 27.89 0.29%
0.08
 
 23/05/26
22:00:00		 4,485,901
125,184,888.30
BALL CORP
US0584981064		 53.81 0.98%
0.52
 
 23/05/26
22:00:01		 1,016,920
54,553,046.66
BANK OF AMERICA CORP.
US0605051046		 28.31 0.50%
0.14
 
 23/05/26
22:00:01		 57,879,079
1,630,795,537.93
BANK OF NEW YORK MELLON C...
US0640581007		 40.78 0.99%
0.40
 
 23/05/26
22:01:29		 3,107,841
126,776,688.03
BATH & BODY WORKS INC.
US0708301041		 36.89 0.68%
0.25
 
 23/05/26
22:02:31		 1,956,188
71,907,048.87
BAXTER INTERNATIONAL INC
US0718131099		 41.29 -0.12%
-0.05
 
 23/05/26
22:00:01		 2,695,182
111,091,036.77
BECTON DICKINSON AND CO.
US0758871091		 241.12 -0.27%
-0.65
 
 23/05/26
22:00:02		 840,256
202,935,304.01
BERKSHIRE HATHAWAY INC. C...
US0846707026		 320.60 0.50%
1.58
 
 23/05/26
22:01:50		 3,229,873
1,036,114,743.17
BEST BUY CORP INC.
US0865161014		 74.33 4.28%
3.05
 
 23/05/26
22:00:01		 4,690,551
345,245,463.00
BIO-RAD LABORATORIES INC.
US0905722072		 379.00 1.62%
6.04
 
 23/05/26
22:01:34		 204,129
77,036,055.83
BIO-TECHNE CORP.
US09073M1045		 83.50 1.45%
1.19
 
 23/05/26
22:00:00		 700,352
58,453,498.98
BIOGEN IDEC INC.
US09062X1037		 298.66 0.51%
1.53
 
 23/05/26
22:00:00		 945,597
281,942,320.43
BLACKROCK INC.
US09247X1019		 672.30 1.78%
11.78
 
 23/05/26
22:00:02		 533,964
358,665,042.72
BOEING CO., THE
US0970231058		 203.63 1.37%
2.76
 
 23/05/26
22:00:02		 3,820,301
777,668,621.82
BOOKING HOLDINGS INC.
US09857L1089		 2,591.13 -0.24%
-6.24
 
 23/05/26
22:00:00		 465,429
1,217,793,456.02
BORGWARNER INC.
US0997241064		 47.17 0.66%
0.31
 
 23/05/26
22:00:01		 2,083,231
98,308,365.42
BOSTON PROPERTIES INC.
US1011211018		 47.74 0.29%
0.14
 
 23/05/26
22:00:02		 1,334,569
63,324,973.90
BOSTON SCIENTIFIC CORP
US1011371077		 51.06 -0.93%
-0.48
 
 23/05/26
22:00:02		 8,497,676
435,220,902.42
BRISTOL-MYERS SQUIBB CO.
US1101221083		 63.82 -1.15%
-0.74
 
 23/05/26
22:00:02		 8,458,979
541,153,255.80
BROADCOM INC.
US11135F1012		 812.73 11.52%
83.93
 
 23/05/26
22:00:00		 8,250,038
6,535,815,633.00
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 149.59 0.96%
1.42
 
 23/05/26
22:00:02		 503,445
75,155,285.34
BROWN & BROWN INC.
US1152361010		 62.87 -0.35%
-0.22
 
 23/05/26
22:00:01		 986,316
62,071,331.10
BROWN-FORMAN CORP
US1156372096		 61.58 0.62%
0.38
 
 23/05/26
22:01:35		 1,028,933
63,395,522.83
BUNGE LTD.
BMG169621056		 94.30 0.74%
0.69
 
 23/05/26
22:00:02		 1,510,306
141,813,028.13
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 97.54 -1.89%
-1.88
 
 23/05/26
22:00:00		 1,569,778
153,729,406.22
CADENCE DESIGN SYSTEMS IN...
US1273871087		 228.33 1.71%
3.84
 
 23/05/26
22:00:00		 2,810,051
643,898,526.89
CAESARS ENTERTAINMENT INC...
US12769G1004		 42.15 1.81%
0.75
 
 23/05/26
22:00:00		 2,015,953
84,593,536.37
CAMDEN PROPERTY TRUST
US1331311027		 103.92 0.95%
0.98
 
 23/05/26
22:00:02		 498,546
51,596,035.14
CAMPBELL SOUP COMPANY
US1344291091		 51.51 0.10%
0.05
 
 23/05/26
22:00:02		 2,346,754
120,681,235.16
CAPITAL ONE FINANCIAL COR...
US14040H1059		 102.85 2.93%
2.93
 
 23/05/26
22:00:02		 3,093,056
316,562,004.75
CARDINAL HEALTH INC.
US14149Y1082		 82.83 -2.21%
-1.87
 
 23/05/26
22:00:01		 1,936,483
161,199,100.28
CARMAX INC.
US1431301027		 72.48 2.06%
1.46
 
 23/05/26
22:00:22		 935,068
67,407,603.13
CARNIVAL CORP.
PA1436583006		 11.28 2.55%
0.28
 
 23/05/26
22:00:01		 30,569,812
343,649,511.32
CARRIER GLOBAL CORP
US14448C1045		 40.89 -0.75%
-0.31
 
 23/05/26
22:00:02		 4,816,131
197,453,480.12
CATALENT INC.
US1488061029		 37.12 0.65%
0.24
 
 23/05/26
22:02:42		 1,918,889
71,129,279.95
CATERPILLAR INC
US1491231015		 211.80 0.87%
1.82
 
 23/05/26
22:00:01		 1,973,881
418,008,842.37
CBOE GLOBAL MARKETS INC.
US12503M1080		 133.77 -0.06%
-0.08
 
 23/05/26
22:00:00		 398,122
53,377,114.60
CBRE GROUP INC
US12504L1098		 75.57 0.80%
0.60
 
 23/05/26
22:00:25		 1,124,764
84,700,116.83
CDW CORP.
US12514G1085		 174.22 2.10%
3.58
 
 23/05/26
22:00:00		 879,057
153,045,566.74
CELANESE CORP
US1508701034		 107.42 1.09%
1.16
 
 23/05/26
22:02:33		 1,144,015
122,325,144.30
CENTENE CORP
US15135B1017		 62.72 -1.12%
-0.71
 
 23/05/26
22:01:18		 3,228,199
203,347,347.38
CENTERPOINT ENERGY INC.
US15189T1079		 28.34 0.28%
0.08
 
 23/05/26
22:00:02		 4,770,796
134,823,428.92
CERIDIAN HCM HOLDING INC.
US15677J1088		 62.50 1.40%
0.86
 
 23/05/26
22:00:02		 1,150,422
71,762,720.16



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.