2023/01/31 23:00:45 | |
---|---|
Price | |
4,076.60 USD | |
Difference | 1.46% (58.83) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,020.29 USD |
High | 4,077.16 USD |
Low | 4,020.44 USD |
Close (prev. day) | 4,017.77 USD |
Trading volume (m) | 2,865,897,027 |
Volume (pcs) | 11,622,612,173,959 |
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 |
![]() |
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 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2023/01/30 |
![]() |
Global Equity Ratings |
![]() |
2023/01/30 |
![]() |
Aktienempfehlungen Global |
![]() |
2023/01/30 |
![]() |
Wie entscheiden EZB und US Fed? | |
2023/01/27 |
![]() |
Week Ahead |
![]() |
2023/01/27 |
![]() |
Wochenausblick |
![]() |
2023/01/31 23:00:45 | |
---|---|
Price | |
4,076.60 USD | |
Difference | 1.46% (58.83) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,020.29 USD |
High | 4,077.16 USD |
Low | 4,020.44 USD |
Close (prev. day) | 4,017.77 USD |
Trading volume (m) | 2,865,897,027 |
Volume (pcs) | 11,622,612,173,959 |
6m | 1y | 3y | |
Perf (%) | -1.30% | -9.72% | +26.39% |
Perf (abs.) | -53.69 | -438.95 | +851.08 |
Beta | - | - | - |
Volatility | 22.98 | 24.30 | 25.87 |
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 | date | 4,094.21 USD (2023/01/27) |
YTD Low | date | 3,794.33 USD (2023/01/03) |
52 Weeks High | date | 4,637.30 USD (2022/03/29) |
52 Weeks Low | date | 3,491.58 USD (2022/10/13) |
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 |
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.