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
Interactive chart

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
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.)4,048.32 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.