2023/06/05 21:56:27 | |
---|---|
Price | |
4,275.78 USD | |
Difference | -0.15% (-6.59) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,282.95 USD |
High | 4,299.28 USD |
Low | 4,266.82 USD |
Close (prev. day) | 4,282.37 USD |
Trading volume (m) | 1,814,934,601 |
Volume (pcs) | 7,934,312,604,311 |
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 |
![]() |
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 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2023/06/05 |
![]() |
Wann sinkt die Inflation? |
![]() |
2023/06/02 |
![]() |
When will inflation fall? |
![]() |
2023/06/01 |
![]() |
Global Equity Ratings |
![]() |
2023/05/26 |
![]() |
Week Ahead |
![]() |
2023/05/26 |
![]() |
Wochenausblick |
![]() |
2023/06/05 21:56:27 | |
---|---|
Price | |
4,275.78 USD | |
Difference | -0.15% (-6.59) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,282.95 USD |
High | 4,299.28 USD |
Low | 4,266.82 USD |
Close (prev. day) | 4,282.37 USD |
Trading volume (m) | 1,814,934,601 |
Volume (pcs) | 7,934,312,604,311 |
6m | 1y | 3y | |
Perf (%) | +5.17% | +2.53% | +39.00% |
Perf (abs.) | +210.67 | +105.55 | +1,201.55 |
Beta | - | - | - |
Volatility | 15.99 | 21.07 | 19.00 |
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 | date | 4,290.67 USD (2023/06/02) |
YTD Low | date | 3,794.33 USD (2023/01/03) |
52 Weeks High | date | 4,325.28 USD (2022/08/16) |
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 |
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 |
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.