Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/01/31 23:00:45
Price
4,076.60 USD
Difference 1.46% (58.83)

General attributes

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

Market data

Open4,020.29 USD
High4,077.16 USD
Low4,020.44 USD
Close (prev. day)4,017.77 USD
Trading volume (m)2,865,897,027
Volume (pcs)11,622,612,173,959

Top 5

Name   Price +|- (%)   Trend
SMITH CORP... 67.70 +13.67
INTERNATIO... 41.82 +10.66
PULTE GROU... 56.89 +9.42
PENTAIR PL... 55.38 +9.23
GENERAL MO... 39.32 +8.35

Flop 5

Name   Price +|- (%)   Trend
CATERPILLA... 252.29 -3.52
CORNING IN... 34.61 -4.89
GE HEALTHC... 69.52 -2.77
MODERNA IN... 176.06 -2.66
PHILLIPS 6... 100.27 -5.78

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
2023/01/30 en Global Equity Ratings PDF Download
2023/01/30 de Aktienempfehlungen Global PDF Download
2023/01/30 de Wie entscheiden EZB und US Fed?
2023/01/27 en Week Ahead PDF Download
2023/01/27 de Wochenausblick PDF Download


2023/01/31 23:00:45
Price
4,076.60 USD
Difference 1.46% (58.83)

General attributes

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

Market data

Open4,020.29 USD
High4,077.16 USD
Low4,020.44 USD
Close (prev. day)4,017.77 USD
Trading volume (m)2,865,897,027
Volume (pcs)11,622,612,173,959

Performance and Risk

6m1y3y
Perf (%)-1.30%-9.72%+26.39%
Perf (abs.)-53.69-438.95+851.08
Beta---
Volatility22.9824.3025.87
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.)4,048.32 USD (2,518,273,845)
Ø price 30 days | Ø volume 30 days (pcs.)3,918.39 USD (2,378,167,352)
Ø price 100 days | Ø volume 100 days (pcs.)3,869.69 USD (2,513,939,172)
Ø price 250 days | Ø volume 250 days (pcs.)4,047.67 USD (2,485,567,508)
YTD High | date4,094.21 USD (2023/01/27)
YTD Low | date3,794.33 USD (2023/01/03)
52 Weeks High | date4,637.30 USD (2022/03/29)
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
115.08 2.22%
2.50
 
23/01/31
22:03:35
5,071,217
580,046,412.78
ABBOTT LABORATORIES
US0028241000
110.55 0.67%
0.74
 
23/01/31
22:03:47
5,698,310
627,170,937.62
ABBVIE INC.
US00287Y1091
147.75 1.44%
2.10
 
23/01/31
22:03:39
5,628,869
825,552,206.04
ACCENTURE PLC
IE00B4BNMY34
279.05 1.72%
4.73
 
23/01/31
22:00:02
1,841,858
510,761,515.98
ACTIVISION BLIZZARD INC
US00507V1098
76.57 0.80%
0.61
 
23/01/31
22:00:00
4,118,049
315,534,411.11
ADOBE INC.
US00724F1012
370.34 1.90%
6.92
 
23/01/31
22:00:00
2,572,359
947,818,948.39
ADVANCE AUTO PARTS INC.
US00751Y1064
152.28 1.60%
2.40
 
23/01/31
22:00:02
1,841,640
279,944,887.26
ADVANCED MICRO DEVICES IN...
US0079031078
75.15 3.73%
2.70
 
23/01/31
22:00:01
71,669,107
5,341,396,741.82
AES CORP
US00130H1059
27.41 3.63%
0.96
 
23/01/31
22:00:02
5,743,139
155,076,955.92
AFLAC INC.
US0010551028
73.50 0.63%
0.46
 
23/01/31
22:00:02
4,730,077
346,669,785.01
AGILENT TECHNOLOGIES INC.
US00846U1016
152.08 0.22%
0.34
 
23/01/31
22:03:11
1,995,389
301,959,272.28
AIR PRODUCTS & CHEMICALS ...
US0091581068
320.51 2.11%
6.61
 
23/01/31
22:00:02
1,911,740
610,922,950.76
AKAMAI TECHNOLOGIES INC.
US00971T1016
88.95 1.84%
1.61
 
23/01/31
22:00:00
1,177,933
104,288,961.49
ALASKA AIR GROUP INC COM ...
US0116591092
51.34 2.35%
1.18
 
23/01/31
22:00:02
1,371,797
69,989,909.34
ALBEMARLE CORP
US0126531013
281.45 3.48%
9.47
 
23/01/31
22:00:02
1,554,422
433,371,373.56
ALEXANDRIA REAL EST. EQU....
US0152711091
160.74 2.13%
3.36
 
23/01/31
22:00:02
1,167,454
186,428,718.37
ALIGN TECHNOLOGY INC.
US0162551016
269.73 1.47%
3.91
 
23/01/31
22:00:01
844,738
226,098,796.27
ALLEGION PLC
IE00BFRT3W74
117.55 2.71%
3.10
 
23/01/31
22:03:39
691,151
80,490,492.77
ALLIANT ENERGY CORP
US0188021085
54.03 0.71%
0.38
 
23/01/31
22:00:00
1,715,241
91,804,556.37
ALLSTATE CORP
US0200021014
128.47 0.37%
0.47
 
23/01/31
22:00:02
1,414,446
181,150,099.46
ALPHABET INC A
US02079K3059
98.84 1.96%
1.90
 
23/01/31
22:00:01
29,870,669
2,933,152,029.89
ALPHABET INC. CLASS C
US02079K1079
99.87 1.96%
1.92
 
23/01/31
22:00:00
22,306,778
2,212,734,994.82
ALTRIA GROUP INC.
US02209S1033
45.04 1.21%
0.54
 
23/01/31
22:03:30
7,584,871
339,942,911.20
AMAZON.COM INC.
US0231351067
103.13 2.57%
2.58
 
23/01/31
22:00:00
66,527,253
6,825,533,337.97
AMCOR PLC
JE00BJ1F3079
12.06 2.38%
0.28
 
23/01/31
22:00:02
15,703,218
188,858,952.00
AMEREN CORP
US0236081024
86.87 -0.05%
-0.04
 
23/01/31
22:00:02
2,479,236
214,274,468.94
AMERICAN AIRLINES GROUP I...
US02376R1023
16.14 1.13%
0.18
 
23/01/31
22:00:00
19,866,928
319,441,394.48
AMERICAN ELECTRIC POWER C...
US0255371017
93.96 1.17%
1.09
 
23/01/31
22:00:01
3,338,963
311,200,011.32
AMERICAN EXPRESS CO
US0258161092
174.93 1.31%
2.27
 
23/01/31
22:03:12
5,170,928
899,941,932.06
AMERICAN INTERNATIONAL GR...
US0268747849
63.22 0.08%
0.05
 
23/01/31
22:00:02
4,341,971
273,268,723.36
AMERICAN TOWER CORP
US03027X1000
223.39 2.44%
5.33
 
23/01/31
22:00:02
1,548,484
343,968,322.67
AMERICAN WATER WORKS CORP...
US0304201033
156.49 0.96%
1.49
 
23/01/31
22:00:02
967,386
150,458,784.01
AMERIPRISE FINANCIAL INC.
US03076C1062
350.12 1.94%
6.66
 
23/01/31
22:04:38
597,234
207,923,562.18
AMERISOURCEBERGEN CORP
US03073E1055
168.96 2.21%
3.65
 
23/01/31
22:00:02
2,114,641
355,239,837.44
AMETEK INC.
US0311001004
144.92 1.83%
2.61
 
23/01/31
22:00:02
1,020,562
146,867,884.66
AMGEN INC.
US0311621009
252.40 0.32%
0.81
 
23/01/31
22:00:00
3,418,303
860,250,843.52
AMPHENOL CORPORATION SER....
US0320951017
79.77 1.89%
1.48
 
23/01/31
22:00:02
1,992,634
158,031,577.95
ANALOG DEVICES INC.
US0326541051
171.47 1.50%
2.54
 
23/01/31
22:00:00
2,549,376
435,318,624.89
ANSYS INC.
US03662Q1058
266.36 1.84%
4.80
 
23/01/31
22:00:00
410,378
108,685,843.89
AON PLC CLASS A
IE00BLP1HW54
318.68 0.36%
1.14
 
23/01/31
22:03:44
791,782
251,971,305.67
APA CORP.
US03743Q1085
44.33 0.38%
0.17
 
23/01/31
22:00:00
4,097,515
181,237,601.45
APPLE INC
US0378331005
144.29 0.90%
1.29
 
23/01/31
22:00:01
65,874,459
9,462,685,062.96
APPLIED MATERIALS INC
US0382221051
111.49 3.04%
3.29
 
23/01/31
22:00:00
6,577,082
727,344,137.92
APTIV PLC
JE00B783TY65
113.09 2.97%
3.26
 
23/01/31
22:00:02
1,777,452
199,909,117.39
ARCH CAPITAL GROUP LTD.
BMG0450A1053
64.35 0.56%
0.36
 
23/01/31
22:00:00
1,402,623
90,193,118.40
ARCHER DANIELS MIDLAND CO
US0394831020
82.85 0.73%
0.60
 
23/01/31
22:00:02
5,008,056
413,564,840.58
ARISTA NETWORKS INC.
US0404131064
126.02 1.76%
2.18
 
23/01/31
22:00:02
1,700,851
213,327,748.62
ARTHUR J GALLAGHER & CO.
US3635761097
195.72 0.22%
0.42
 
23/01/31
22:03:41
1,406,262
273,869,881.18
ASSURANT INC.
US04621X1081
132.59 1.56%
2.04
 
23/01/31
22:00:02
535,842
70,849,744.03
AT&T INC.
US00206R1023
20.37 1.04%
0.21
 
23/01/31
22:03:16
36,575,932
741,925,191.69
ATMOS ENERGY CORP
US0495601058
117.54 1.74%
2.01
 
23/01/31
22:03:13
1,145,294
134,212,264.56
AUTODESK INC
US0527691069
215.16 2.89%
6.04
 
23/01/31
22:00:00
1,633,328
349,535,542.58
AUTOMATIC DATA PROCESSING...
US0530151036
225.81 1.56%
3.46
 
23/01/31
22:00:00
2,788,799
627,963,935.93
AUTOZONE INC
US0533321024
2,438.85 0.42%
10.27
 
23/01/31
22:00:02
155,212
376,496,800.47
AVALONBAY COMMUNITIES INC...
US0534841012
177.44 2.41%
4.17
 
23/01/31
22:03:14
1,746,583
308,929,566.32
AVERY DENNISON CORP
US0536111091
189.44 2.05%
3.81
 
23/01/31
22:03:16
445,850
83,992,737.01
BAKER HUGHES INC. 'A'
US05722G1004
31.74 2.32%
0.72
 
23/01/31
22:00:00
5,036,478
159,273,554.99
BALL CORP
US0584981064
58.24 1.39%
0.80
 
23/01/31
22:00:02
1,918,110
110,755,726.10
BANK OF AMERICA CORP.
US0605051046
35.48 0.51%
0.18
 
23/01/31
22:00:02
38,917,437
1,373,223,985.92
BANK OF NEW YORK MELLON C...
US0640581007
50.57 1.61%
0.80
 
23/01/31
22:03:40
6,531,425
328,201,812.28
BATH & BODY WORKS INC.
US0708301041
46.01 4.43%
1.95
 
23/01/31
22:05:01
3,323,517
151,417,259.67
BAXTER INTERNATIONAL INC
US0718131099
45.69 1.22%
0.55
 
23/01/31
22:00:02
5,078,860
230,550,471.40
BECTON DICKINSON AND CO.
US0758871091
252.22 0.84%
2.09
 
23/01/31
22:00:02
1,201,531
301,860,318.66
BERKSHIRE HATHAWAY INC. C...
US0846707026
311.52 1.36%
4.19
 
23/01/31
22:03:18
3,655,334
1,131,727,654.82
BEST BUY CORP INC.
US0865161014
88.72 2.71%
2.34
 
23/01/31
22:00:02
2,787,741
245,617,408.47
BIO-RAD LABORATORIES INC.
US0905722072
467.46 0.69%
3.20
 
23/01/31
22:04:09
175,134
81,267,890.70
BIO-TECHNE CORP.
US09073M1045
79.66 1.25%
0.98
 
23/01/31
22:00:00
1,643,739
130,084,334.35
BIOGEN IDEC INC.
US09062X1037
290.90 1.73%
4.96
 
23/01/31
22:00:00
851,929
247,084,636.99
BLACKROCK INC.
US09247X1019
759.21 1.52%
11.35
 
23/01/31
22:00:02
572,076
431,430,693.07
BOEING CO., THE
US0970231058
213.00 1.59%
3.33
 
23/01/31
22:00:02
5,162,983
1,093,322,209.96
BOOKING HOLDINGS INC.
US09857L1089
2,434.10 -0.12%
-2.88
 
23/01/31
22:00:00
338,098
818,687,429.13
BORGWARNER INC.
US0997241064
47.28 2.43%
1.12
 
23/01/31
22:00:02
2,062,864
97,182,316.81
BOSTON PROPERTIES INC.
US1011211018
74.54 3.26%
2.35
 
23/01/31
22:00:02
3,884,385
288,003,822.24
BOSTON SCIENTIFIC CORP
US1011371077
46.25 0.96%
0.44
 
23/01/31
22:00:02
10,902,460
502,432,909.92
BRISTOL-MYERS SQUIBB CO.
US1101221083
72.65 0.86%
0.62
 
23/01/31
22:00:02
9,375,243
677,496,301.22
BROADCOM INC.
US11135F1012
585.01 0.61%
3.56
 
23/01/31
22:00:00
2,371,907
1,386,109,193.05
BROADRIDGE FINANCIAL SOLU...
US11133T1034
150.36 0.26%
0.39
 
23/01/31
22:00:02
806,965
120,810,069.02
BROWN & BROWN INC.
US1152361010
58.56 1.91%
1.10
 
23/01/31
22:00:02
2,631,673
153,413,621.72
BROWN-FORMAN CORP
US1156372096
66.58 0.88%
0.58
 
23/01/31
22:04:04
1,963,431
130,303,642.86
C.H. ROBINSON WORLDWIDE I...
US12541W2098
100.17 3.68%
3.56
 
23/01/31
22:00:00
7,929,580
792,528,113.05
CADENCE DESIGN SYSTEMS IN...
US1273871087
182.83 1.16%
2.09
 
23/01/31
22:00:00
1,741,938
318,157,948.67
CAESARS ENTERTAINMENT INC...
US12769G1004
52.06 2.84%
1.44
 
23/01/31
22:00:00
2,922,290
151,800,468.24
CAMDEN PROPERTY TRUST
US1331311027
123.21 2.86%
3.43
 
23/01/31
22:00:02
1,092,822
134,077,755.67
CAMPBELL SOUP COMPANY
US1344291091
51.93 0.06%
0.03
 
23/01/31
22:00:02
2,120,210
109,804,998.00
CAPITAL ONE FINANCIAL COR...
US14040H1059
119.00 3.48%
4.00
 
23/01/31
22:00:02
4,298,581
506,881,209.31
CARDINAL HEALTH INC.
US14149Y1082
77.25 0.01%
0.01
 
23/01/31
22:00:02
7,346,127
567,127,347.51
CARMAX INC.
US1431301027
70.45 2.04%
1.41
 
23/01/31
22:03:30
1,960,818
136,802,338.49
CARNIVAL CORP.
PA1436583006
10.82 1.69%
0.18
 
23/01/31
22:00:02
30,246,257
324,684,998.09
CARRIER GLOBAL CORP
US14448C1045
45.53 4.47%
1.95
 
23/01/31
22:00:02
4,687,693
211,622,790.71
CATALENT INC.
US1488061029
53.55 1.84%
0.97
 
23/01/31
22:04:56
1,417,182
75,226,769.39
CATERPILLAR INC
US1491231015
252.29 -3.52%
-9.21
 
23/01/31
22:00:02
10,992,111
2,762,803,781.84
CBOE GLOBAL MARKETS INC.
US12503M1080
122.88 0.19%
0.23
 
23/01/31
22:00:00
601,874
73,816,981.80
CBRE GROUP INC
US12504L1098
85.51 2.20%
1.84
 
23/01/31
22:03:42
1,588,179
135,376,220.81
CDW CORP.
US12514G1085
196.03 1.03%
2.00
 
23/01/31
22:00:00
871,410
170,152,668.21
CELANESE CORP
US1508701034
123.20 1.03%
1.25
 
23/01/31
22:03:54
1,105,758
135,976,017.20
CENTENE CORP
US15135B1017
76.24 2.06%
1.54
 
23/01/31
22:03:50
5,579,700
425,585,131.89
CENTERPOINT ENERGY INC.
US15189T1079
30.12 0.94%
0.28
 
23/01/31
22:00:02
3,289,519
98,391,353.45
CERIDIAN HCM HOLDING INC.
US15677J1088
72.28 2.39%
1.69
 
23/01/31
22:00:02
768,479
55,255,424.18
CF INDUSTRIES HOLDINGS IN...
US1252691001
84.70 2.42%
2.00
 
23/01/31
22:03:43
2,171,928
182,963,116.87
CHARLES RIVER LABS INTL I...
US1598641074
243.25 1.45%
3.48
 
23/01/31
22:00:02
267,942
64,939,550.15



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.