Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/06/05 21:56:27
Price
4,275.78 USD
Difference -0.15% (-6.59)

General attributes

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

Market data

Open4,282.95 USD
High4,299.28 USD
Low4,266.82 USD
Close (prev. day)4,282.37 USD
Trading volume (m)1,814,934,601
Volume (pcs)7,934,312,604,311

Top 5

Name   Price +|- (%)   Trend
BATH & BOD... 39.925 +5.87
FORTINET I... 71.295 +4.65
PAYCOM SOF... 306.74 +4.58
EXPEDIA GR... 107.07 +3.68
INTUIT INC... 443.74 +3.08

Flop 5

Name   Price +|- (%)   Trend
3M COMPANY 98.01 -4.41
C.H. ROBIN... 91.515 -6.30
DOLLAR GEN... 158.75 -4.44
EPAM SYSTE... 203.37 -21.68
INTEL CORP... 29.89 -4.52

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

Date Headline Download
2023/06/05 de Wann sinkt die Inflation? PDF Download
2023/06/02 en When will inflation fall? PDF Download
2023/06/01 en Global Equity Ratings PDF Download
2023/05/26 en Week Ahead PDF Download
2023/05/26 de Wochenausblick PDF Download


2023/06/05 21:56:27
Price
4,275.78 USD
Difference -0.15% (-6.59)

General attributes

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

Market data

Open4,282.95 USD
High4,299.28 USD
Low4,266.82 USD
Close (prev. day)4,282.37 USD
Trading volume (m)1,814,934,601
Volume (pcs)7,934,312,604,311

Performance and Risk

6m1y3y
Perf (%)+5.17%+2.53%+39.00%
Perf (abs.)+210.67+105.55+1,201.55
Beta---
Volatility15.9921.0719.00
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.)4,218.84 USD (2,973,509,503)
Ø price 30 days | Ø volume 30 days (pcs.)4,147.41 USD (2,500,175,880)
Ø price 100 days | Ø volume 100 days (pcs.)4,067.59 USD (2,515,036,358)
Ø price 250 days | Ø volume 250 days (pcs.)3,971.76 USD (2,456,291,379)
YTD High | date4,290.67 USD (2023/06/02)
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
97.995 -4.42%
-4.54
 
23/06/05
21:56:29
5,665,992
565,587,168.65
ABBOTT LABORATORIES
US0028241000
103.84 -0.35%
-0.36
 
23/06/05
21:56:27
2,580,125
267,965,225.57
ABBVIE INC.
US00287Y1091
136.85 -0.01%
-0.02
 
23/06/05
21:56:28
3,383,409
464,077,182.50
ACCENTURE PLC
IE00B4BNMY34
305.28 -1.96%
-6.11
 
23/06/05
21:56:28
2,658,061
811,539,825.51
ACTIVISION BLIZZARD INC
US00507V1098
80.825 0.40%
0.33
 
23/06/05
21:56:28
3,501,897
283,339,232.16
ADOBE INC.
US00724F1012
435.327 -0.24%
-1.04
 
23/06/05
21:56:28
2,873,288
1,248,840,825.82
ADVANCE AUTO PARTS INC.
US00751Y1064
65.685 -2.78%
-1.88
 
23/06/05
21:56:28
4,441,438
295,462,783.83
ADVANCED MICRO DEVICES IN...
US0079031078
118.07 0.18%
0.21
 
23/06/05
21:56:28
48,868,403
5,777,032,406.00
AES CORP
US00130H1059
20.125 -0.32%
-0.07
 
23/06/05
21:56:28
5,439,617
109,632,360.90
AFLAC INC.
US0010551028
67.175 0.86%
0.57
 
23/06/05
21:56:27
1,590,153
106,928,591.73
AGILENT TECHNOLOGIES INC.
US00846U1016
118.16 -0.05%
-0.06
 
23/06/05
21:56:29
1,730,111
204,181,541.94
AIR PRODUCTS & CHEMICALS ...
US0091581068
280.09 -0.34%
-0.95
 
23/06/05
21:56:27
748,453
210,752,015.21
AKAMAI TECHNOLOGIES INC.
US00971T1016
93.865 0.38%
0.36
 
23/06/05
21:56:28
1,275,858
119,406,370.08
ALASKA AIR GROUP INC COM ...
US0116591092
46.325 0.49%
0.23
 
23/06/05
21:56:28
649,615
29,910,658.56
ALBEMARLE CORP
US0126531013
206.56 -0.86%
-1.80
 
23/06/05
21:56:22
1,155,518
240,079,046.75
ALEXANDRIA REAL EST. EQU....
US0152711091
115.53 0.14%
0.16
 
23/06/05
21:56:17
449,140
51,829,631.54
ALIGN TECHNOLOGY INC.
US0162551016
305.195 1.06%
3.20
 
23/06/05
21:56:25
466,776
142,401,902.05
ALLEGION PLC
IE00BFRT3W74
108.475 -0.73%
-0.80
 
23/06/05
21:56:25
433,797
47,147,116.18
ALLIANT ENERGY CORP
US0188021085
52.225 0.47%
0.25
 
23/06/05
21:56:21
1,263,236
66,049,852.65
ALLSTATE CORP
US0200021014
109.34 -0.67%
-0.74
 
23/06/05
21:56:25
930,272
102,492,244.27
ALPHABET INC A
US02079K3059
126.07 1.12%
1.40
 
23/06/05
21:56:27
23,163,900
2,925,967,990.60
ALPHABET INC. CLASS C
US02079K1079
126.67 1.15%
1.44
 
23/06/05
21:56:28
20,046,668
2,542,121,310.24
ALTRIA GROUP INC.
US02209S1033
44.66 -1.48%
-0.67
 
23/06/05
21:56:28
5,931,602
266,684,917.68
AMAZON.COM INC.
US0231351067
125.2574 0.81%
1.01
 
23/06/05
21:56:28
39,779,065
4,965,213,154.00
AMCOR PLC
JE00BJ1F3079
10.00 0.30%
0.03
 
23/06/05
21:56:28
11,672,457
117,737,705.45
AMEREN CORP
US0236081024
81.99 1.01%
0.82
 
23/06/05
21:56:28
821,413
67,261,887.58
AMERICAN AIRLINES GROUP I...
US02376R1023
14.825 -0.30%
-0.05
 
23/06/05
21:56:28
13,057,731
193,000,252.98
AMERICAN ELECTRIC POWER C...
US0255371017
83.96 0.61%
0.51
 
23/06/05
21:56:28
1,821,687
152,949,287.94
AMERICAN EXPRESS CO
US0258161092
167.51 -0.62%
-1.05
 
23/06/05
21:56:27
2,458,102
411,528,593.26
AMERICAN INTERNATIONAL GR...
US0268747849
54.245 -1.73%
-0.96
 
23/06/05
21:56:27
2,488,320
135,531,579.74
AMERICAN TOWER CORP
US03027X1000
188.775 -1.24%
-2.38
 
23/06/05
21:56:26
1,052,487
200,150,181.41
AMERICAN WATER WORKS CORP...
US0304201033
145.67 -0.08%
-0.12
 
23/06/05
21:56:27
401,185
58,357,882.26
AMERIPRISE FINANCIAL INC.
US03076C1062
311.96 -0.40%
-1.24
 
23/06/05
21:56:19
338,691
105,716,585.95
AMERISOURCEBERGEN CORP
US03073E1055
174.49 -0.02%
-0.03
 
23/06/05
21:56:27
745,229
130,084,934.70
AMETEK INC.
US0311001004
148.915 -1.17%
-1.77
 
23/06/05
21:56:28
1,133,796
170,027,796.32
AMGEN INC.
US0311621009
221.87 1.74%
3.80
 
23/06/05
21:56:27
1,787,605
396,665,546.52
AMPHENOL CORPORATION SER....
US0320951017
76.79 -1.01%
-0.78
 
23/06/05
21:56:29
1,528,243
117,613,231.88
ANALOG DEVICES INC.
US0326541051
175.03 -2.65%
-4.77
 
23/06/05
21:56:28
2,349,368
412,702,120.57
ANSYS INC.
US03662Q1058
326.20 0.37%
1.20
 
23/06/05
21:56:22
329,631
107,163,032.33
AON PLC CLASS A
IE00BLP1HW54
312.835 -0.31%
-0.97
 
23/06/05
21:56:27
503,181
157,664,241.51
APA CORP.
US03743Q1085
33.095 -1.74%
-0.59
 
23/06/05
21:56:28
4,793,961
160,648,177.78
APPLE INC
US0378331005
179.63 -0.73%
-1.32
 
23/06/05
21:56:29
112,601,523
20,533,927,706.00
APPLIED MATERIALS INC
US0382221051
133.8857 -0.55%
-0.74
 
23/06/05
21:56:29
2,868,945
384,199,711.43
APTIV PLC
JE00B783TY65
92.625 -1.14%
-1.07
 
23/06/05
21:56:25
1,516,378
140,599,517.76
ARCH CAPITAL GROUP LTD.
BMG0450A1053
71.516 0.87%
0.62
 
23/06/05
21:56:22
1,203,477
85,722,344.38
ARCHER DANIELS MIDLAND CO
US0394831020
71.34 -0.88%
-0.63
 
23/06/05
21:56:27
1,662,105
119,263,354.58
ARISTA NETWORKS INC.
US0404131064
162.55 0.03%
0.05
 
23/06/05
21:56:25
1,977,547
320,834,492.64
ARTHUR J GALLAGHER & CO.
US3635761097
206.37 0.34%
0.69
 
23/06/05
21:56:27
360,077
74,266,213.76
ASSURANT INC.
US04621X1081
123.04 -0.32%
-0.39
 
23/06/05
21:56:17
290,126
35,959,441.84
AT&T INC.
US00206R1023
15.375 1.08%
0.17
 
23/06/05
21:56:28
36,958,574
567,797,240.41
ATMOS ENERGY CORP
US0495601058
114.74 0.19%
0.22
 
23/06/05
21:56:28
517,846
59,535,349.91
AUTODESK INC
US0527691069
208.57 2.12%
4.33
 
23/06/05
21:56:27
1,022,017
211,183,620.71
AUTOMATIC DATA PROCESSING...
US0530151036
216.17 -0.16%
-0.35
 
23/06/05
21:56:23
905,374
195,893,883.35
AUTOZONE INC
US0533321024
2,343.44 -1.59%
-37.79
 
23/06/05
21:56:25
222,503
524,807,071.40
AVALONBAY COMMUNITIES INC...
US0534841012
181.775 0.32%
0.57
 
23/06/05
21:56:22
529,083
96,368,622.54
AVERY DENNISON CORP
US0536111091
166.16 -0.10%
-0.17
 
23/06/05
21:56:24
400,661
66,800,218.40
AXON ENTERPRISE INC
US05464C1018
191.705 -0.80%
-1.55
 
23/06/05
21:56:26
578,394
110,708,286.36
BAKER HUGHES INC. 'A'
US05722G1004
29.68 0.34%
0.10
 
23/06/05
21:56:28
4,278,056
126,683,153.50
BALL CORP
US0584981064
54.115 -0.60%
-0.33
 
23/06/05
21:56:24
1,465,054
79,721,807.22
BANK OF AMERICA CORP.
US0605051046
28.555 -0.54%
-0.16
 
23/06/05
21:56:28
31,526,048
900,819,431.38
BANK OF NEW YORK MELLON C...
US0640581007
42.545 -0.46%
-0.20
 
23/06/05
21:56:28
3,936,748
167,804,534.53
BATH & BODY WORKS INC.
US0708301041
39.925 5.87%
2.22
 
23/06/05
21:56:28
3,308,539
130,119,186.27
BAXTER INTERNATIONAL INC
US0718131099
41.67 0.82%
0.34
 
23/06/05
21:56:27
1,895,918
78,587,737.04
BECTON DICKINSON AND CO.
US0758871091
253.98 0.87%
2.19
 
23/06/05
21:56:27
1,036,639
263,344,646.68
BERKSHIRE HATHAWAY INC. C...
US0846707026
328.48 -0.30%
-1.00
 
23/06/05
21:56:27
2,286,495
751,454,281.02
BEST BUY CORP INC.
US0865161014
72.905 -0.42%
-0.31
 
23/06/05
21:56:28
1,388,453
101,468,948.82
BIO-RAD LABORATORIES INC.
US0905722072
369.00 -0.90%
-3.36
 
23/06/05
21:56:28
241,417
88,735,155.80
BIO-TECHNE CORP.
US09073M1045
82.91 -0.11%
-0.09
 
23/06/05
21:56:25
379,241
31,234,109.29
BIOGEN IDEC INC.
US09062X1037
302.05 0.62%
1.85
 
23/06/05
21:56:28
810,935
245,030,737.38
BLACKROCK INC.
US09247X1019
676.53 -0.78%
-5.33
 
23/06/05
21:56:25
350,612
237,630,557.99
BOEING CO., THE
US0970231058
209.01 -2.02%
-4.31
 
23/06/05
21:56:29
4,710,765
986,673,960.62
BOOKING HOLDINGS INC.
US09857L1089
2,668.955 1.65%
43.31
 
23/06/05
21:56:22
235,683
625,317,793.75
BORGWARNER INC.
US0997241064
47.04 -1.34%
-0.64
 
23/06/05
21:56:27
2,148,715
101,341,241.59
BOSTON PROPERTIES INC.
US1011211018
49.78 -1.70%
-0.86
 
23/06/05
21:56:27
887,801
44,601,685.84
BOSTON SCIENTIFIC CORP
US1011371077
51.395 -0.82%
-0.43
 
23/06/05
21:56:28
5,604,855
288,877,099.83
BRISTOL-MYERS SQUIBB CO.
US1101221083
66.015 0.54%
0.36
 
23/06/05
21:56:28
5,532,069
365,827,591.17
BROADCOM INC.
US11135F1012
802.85 -1.13%
-9.15
 
23/06/05
21:56:27
2,209,780
1,768,653,380.21
BROADRIDGE FINANCIAL SOLU...
US11133T1034
153.64 0.25%
0.39
 
23/06/05
21:56:23
423,559
65,046,201.42
BROWN & BROWN INC.
US1152361010
63.77 -0.03%
-0.02
 
23/06/05
21:56:27
481,673
30,697,754.36
BROWN-FORMAN CORP
US1156372096
63.105 -1.48%
-0.95
 
23/06/05
21:56:28
1,019,799
64,516,936.36
BUNGE LTD.
BMG169621056
91.69 -0.64%
-0.59
 
23/06/05
21:56:28
841,173
77,473,593.66
C.H. ROBINSON WORLDWIDE I...
US12541W2098
91.515 -6.30%
-6.16
 
23/06/05
21:56:27
2,326,367
215,601,608.98
CADENCE DESIGN SYSTEMS IN...
US1273871087
232.39 1.18%
2.70
 
23/06/05
21:56:27
1,447,949
335,498,335.76
CAESARS ENTERTAINMENT INC...
US12769G1004
46.13 2.83%
1.27
 
23/06/05
21:56:28
3,073,143
139,888,324.73
CAMDEN PROPERTY TRUST
US1331311027
108.882 1.17%
1.26
 
23/06/05
21:56:25
831,621
90,491,304.62
CAMPBELL SOUP COMPANY
US1344291091
51.59 0.23%
0.12
 
23/06/05
21:56:26
1,932,401
99,919,811.63
CAPITAL ONE FINANCIAL COR...
US14040H1059
109.31 -1.07%
-1.18
 
23/06/05
21:56:26
1,769,670
194,026,426.02
CARDINAL HEALTH INC.
US14149Y1082
84.73 0.17%
0.14
 
23/06/05
21:56:27
985,590
83,553,648.87
CARMAX INC.
US1431301027
75.435 1.04%
0.78
 
23/06/05
21:56:27
1,033,585
77,462,606.58
CARNIVAL CORP.
PA1436583006
12.315 1.11%
0.14
 
23/06/05
21:56:29
28,092,135
344,498,861.83
CARRIER GLOBAL CORP
US14448C1045
43.165 -0.63%
-0.28
 
23/06/05
21:56:28
3,331,363
143,945,853.56
CATALENT INC.
US1488061029
37.735 0.04%
0.02
 
23/06/05
21:56:28
1,708,259
64,179,027.03
CATERPILLAR INC
US1491231015
222.67 -1.75%
-3.96
 
23/06/05
21:56:28
3,365,248
751,610,105.17
CBOE GLOBAL MARKETS INC.
US12503M1080
135.11 -0.05%
-0.07
 
23/06/05
21:56:24
480,386
64,717,769.08
CBRE GROUP INC
US12504L1098
75.92 -1.57%
-1.21
 
23/06/05
21:56:26
1,101,026
83,932,786.60
CDW CORP.
US12514G1085
169.295 -2.83%
-4.93
 
23/06/05
21:56:25
1,170,518
199,342,824.29
CELANESE CORP
US1508701034
113.90 -0.69%
-0.79
 
23/06/05
21:56:28
1,286,666
147,010,267.93
CENTENE CORP
US15135B1017
67.32 1.29%
0.86
 
23/06/05
21:56:24
1,666,615
111,899,248.83
CENTERPOINT ENERGY INC.
US15189T1079
28.72 0.42%
0.12
 
23/06/05
21:56:27
2,117,344
60,881,050.40
CERIDIAN HCM HOLDING INC.
US15677J1088
66.245 2.06%
1.34
 
23/06/05
21:56:28
861,667
56,502,291.26



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.