Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2023/06/05 16:16:49
Price
4,281.12 USD
Difference -0.03% (-1.25)

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
High4,296.58 USD
Low4,279.56 USD
Close (prev. day)4,282.37 USD
Trading volume (m)367,743,644
Volume (pcs)1,579,129,905,091

Top 5

Name   Price +|- (%)   Trend
DOMINION E... 50.905 +2.10
INSULET CO... 286.875 +2.08
CONSOLIDAT... 93.63 +2.04
XCEL ENERG... 64.40 +2.00
AMGEN INC. 222.36 +1.97

Flop 5

Name   Price +|- (%)   Trend
EPAM SYSTE... 211.88 -18.40
C.H. ROBIN... 92.53 -5.26
MARKETAXES... 269.34 -4.32
KEYCORP 9.93 -3.40
ZEBRA TECH... 268.79 -3.32

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 16:16:50
Price
4,281.12 USD
Difference -0.03% (-1.25)

General attributes

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

Market data

Open4,282.95 USD
High4,296.58 USD
Low4,279.56 USD
Close (prev. day)4,282.37 USD
Trading volume (m)367,743,644
Volume (pcs)1,579,129,905,091

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
101.185 -1.31%
-1.35
 
23/06/05
16:16:47
1,165,214
118,335,048.23
ABBOTT LABORATORIES
US0028241000
104.42 0.21%
0.22
 
23/06/05
16:16:50
338,052
35,318,276.81
ABBVIE INC.
US00287Y1091
137.90 0.75%
1.03
 
23/06/05
16:16:50
677,455
93,185,775.82
ACCENTURE PLC
IE00B4BNMY34
303.87 -2.41%
-7.52
 
23/06/05
16:16:49
644,861
196,653,294.41
ACTIVISION BLIZZARD INC
US00507V1098
80.80 0.37%
0.30
 
23/06/05
16:16:50
720,710
58,252,346.91
ADOBE INC.
US00724F1012
428.205 -1.87%
-8.16
 
23/06/05
16:16:42
561,030
241,549,964.98
ADVANCE AUTO PARTS INC.
US00751Y1064
67.84 0.41%
0.28
 
23/06/05
16:16:49
666,573
45,173,980.73
ADVANCED MICRO DEVICES IN...
US0079031078
117.63 -0.20%
-0.23
 
23/06/05
16:16:50
13,008,156
1,528,461,335.98
AES CORP
US00130H1059
20.275 0.42%
0.09
 
23/06/05
16:16:42
708,811
14,410,567.32
AFLAC INC.
US0010551028
67.13 0.80%
0.53
 
23/06/05
16:16:48
304,222
20,460,873.39
AGILENT TECHNOLOGIES INC.
US00846U1016
118.50 0.24%
0.28
 
23/06/05
16:16:45
238,834
28,403,872.93
AIR PRODUCTS & CHEMICALS ...
US0091581068
281.20 0.06%
0.16
 
23/06/05
16:16:34
81,068
22,906,310.16
AKAMAI TECHNOLOGIES INC.
US00971T1016
93.01 -0.53%
-0.50
 
23/06/05
16:16:39
136,454
12,712,251.33
ALASKA AIR GROUP INC COM ...
US0116591092
45.62 -1.04%
-0.48
 
23/06/05
16:16:32
94,285
4,323,615.36
ALBEMARLE CORP
US0126531013
205.20 -1.52%
-3.16
 
23/06/05
16:16:32
265,683
55,158,787.03
ALEXANDRIA REAL EST. EQU....
US0152711091
114.295 -0.93%
-1.08
 
23/06/05
16:16:39
62,464
7,193,998.33
ALIGN TECHNOLOGY INC.
US0162551016
302.84 0.28%
0.84
 
23/06/05
16:16:20
91,195
27,810,956.08
ALLEGION PLC
IE00BFRT3W74
107.72 -1.42%
-1.55
 
23/06/05
16:13:39
38,976
4,229,201.92
ALLIANT ENERGY CORP
US0188021085
52.65 1.29%
0.67
 
23/06/05
16:16:32
127,322
6,672,687.36
ALLSTATE CORP
US0200021014
110.47 0.35%
0.39
 
23/06/05
16:16:50
154,757
17,119,405.21
ALPHABET INC A
US02079K3059
126.33 1.33%
1.66
 
23/06/05
16:16:50
5,796,085
728,374,407.51
ALPHABET INC. CLASS C
US02079K1079
126.8999 1.33%
1.67
 
23/06/05
16:16:50
5,698,254
718,841,626.78
ALTRIA GROUP INC.
US02209S1033
45.37 0.09%
0.04
 
23/06/05
16:16:50
904,464
40,931,266.88
AMAZON.COM INC.
US0231351067
124.62 0.30%
0.37
 
23/06/05
16:16:50
10,913,665
1,355,406,391.76
AMCOR PLC
JE00BJ1F3079
10.085 1.15%
0.12
 
23/06/05
16:16:50
1,033,552
10,360,765.60
AMEREN CORP
US0236081024
82.215 1.29%
1.05
 
23/06/05
16:16:43
103,021
8,429,537.14
AMERICAN AIRLINES GROUP I...
US02376R1023
14.72 -1.01%
-0.15
 
23/06/05
16:16:50
2,689,447
39,773,526.60
AMERICAN ELECTRIC POWER C...
US0255371017
84.495 1.25%
1.05
 
23/06/05
16:16:42
251,973
21,175,882.92
AMERICAN EXPRESS CO
US0258161092
166.33 -1.32%
-2.23
 
23/06/05
16:16:45
508,035
84,952,713.92
AMERICAN INTERNATIONAL GR...
US0268747849
54.42 -1.41%
-0.78
 
23/06/05
16:16:48
236,087
12,939,323.69
AMERICAN TOWER CORP
US03027X1000
192.16 0.53%
1.01
 
23/06/05
16:16:33
190,030
36,439,322.13
AMERICAN WATER WORKS CORP...
US0304201033
146.05 0.18%
0.26
 
23/06/05
16:16:08
52,755
7,695,444.77
AMERIPRISE FINANCIAL INC.
US03076C1062
310.95 -0.72%
-2.25
 
23/06/05
16:16:45
54,301
16,912,991.12
AMERISOURCEBERGEN CORP
US03073E1055
175.00 0.28%
0.48
 
23/06/05
16:16:38
100,959
17,662,062.44
AMETEK INC.
US0311001004
148.77 -1.27%
-1.91
 
23/06/05
16:16:32
713,409
107,432,750.72
AMGEN INC.
US0311621009
222.36 1.97%
4.29
 
23/06/05
16:16:50
270,779
59,765,608.67
AMPHENOL CORPORATION SER....
US0320951017
76.88 -0.89%
-0.69
 
23/06/05
16:16:50
196,083
15,139,818.00
ANALOG DEVICES INC.
US0326541051
175.98 -2.12%
-3.82
 
23/06/05
16:16:47
352,768
62,666,446.84
ANSYS INC.
US03662Q1058
323.305 -0.52%
-1.69
 
23/06/05
16:16:31
79,006
25,583,092.46
AON PLC CLASS A
IE00BLP1HW54
312.56 -0.40%
-1.24
 
23/06/05
16:16:05
54,165
16,963,360.63
APA CORP.
US03743Q1085
33.53 -0.45%
-0.15
 
23/06/05
16:16:46
1,160,430
39,645,805.01
APPLE INC
US0378331005
183.36 1.33%
2.41
 
23/06/05
16:16:50
19,463,863
3,565,923,715.78
APPLIED MATERIALS INC
US0382221051
133.27 -1.01%
-1.36
 
23/06/05
16:16:49
580,261
77,847,143.57
APTIV PLC
JE00B783TY65
92.515 -1.25%
-1.18
 
23/06/05
16:16:33
295,565
27,507,124.08
ARCH CAPITAL GROUP LTD.
BMG0450A1053
71.13 0.32%
0.23
 
23/06/05
16:16:46
211,121
15,065,311.63
ARCHER DANIELS MIDLAND CO
US0394831020
72.0346 0.09%
0.06
 
23/06/05
16:16:46
449,701
32,404,659.55
ARISTA NETWORKS INC.
US0404131064
161.20 -0.80%
-1.30
 
23/06/05
16:16:21
434,504
70,300,654.64
ARTHUR J GALLAGHER & CO.
US3635761097
205.91 0.11%
0.23
 
23/06/05
16:16:47
38,324
7,885,582.37
ASSURANT INC.
US04621X1081
123.02 -0.33%
-0.41
 
23/06/05
16:16:45
28,430
3,502,728.60
AT&T INC.
US00206R1023
15.30 0.59%
0.09
 
23/06/05
16:16:50
8,514,636
130,514,030.82
ATMOS ENERGY CORP
US0495601058
115.31 0.69%
0.79
 
23/06/05
16:16:08
91,195
10,505,446.87
AUTODESK INC
US0527691069
203.909 -0.16%
-0.33
 
23/06/05
16:16:50
189,571
38,680,070.75
AUTOMATIC DATA PROCESSING...
US0530151036
216.21 -0.14%
-0.31
 
23/06/05
16:16:43
158,395
34,337,273.13
AUTOZONE INC
US0533321024
2,389.46 0.35%
8.23
 
23/06/05
16:13:26
19,252
45,950,425.69
AVALONBAY COMMUNITIES INC...
US0534841012
181.34 0.08%
0.14
 
23/06/05
16:15:00
48,668
8,842,082.05
AVERY DENNISON CORP
US0536111091
165.745 -0.35%
-0.59
 
23/06/05
16:16:32
29,640
4,918,430.15
AXON ENTERPRISE INC
US05464C1018
191.64 -0.83%
-1.61
 
23/06/05
16:16:42
56,064
10,796,769.02
BAKER HUGHES INC. 'A'
US05722G1004
29.31 -0.91%
-0.27
 
23/06/05
16:16:49
726,483
21,516,195.68
BALL CORP
US0584981064
54.47 0.06%
0.03
 
23/06/05
16:16:46
177,047
9,670,957.95
BANK OF AMERICA CORP.
US0605051046
28.425 -0.99%
-0.28
 
23/06/05
16:16:50
8,580,246
245,380,805.96
BANK OF NEW YORK MELLON C...
US0640581007
42.36 -0.89%
-0.38
 
23/06/05
16:16:50
674,757
28,867,961.73
BATH & BODY WORKS INC.
US0708301041
38.41 1.86%
0.70
 
23/06/05
16:16:45
400,131
15,323,398.00
BAXTER INTERNATIONAL INC
US0718131099
41.34 0.02%
0.01
 
23/06/05
16:16:49
256,460
10,654,181.70
BECTON DICKINSON AND CO.
US0758871091
253.67 0.75%
1.88
 
23/06/05
16:16:34
121,763
30,907,126.04
BERKSHIRE HATHAWAY INC. C...
US0846707026
328.44 -0.32%
-1.04
 
23/06/05
16:16:45
506,373
166,562,005.31
BEST BUY CORP INC.
US0865161014
73.00 -0.29%
-0.21
 
23/06/05
16:16:50
223,972
16,398,053.00
BIO-RAD LABORATORIES INC.
US0905722072
368.68 -0.99%
-3.68
 
23/06/05
16:12:09
45,646
16,973,395.01
BIO-TECHNE CORP.
US09073M1045
82.54 -0.55%
-0.46
 
23/06/05
16:14:53
27,499
2,270,912.79
BIOGEN IDEC INC.
US09062X1037
302.47 0.76%
2.27
 
23/06/05
16:16:50
113,399
34,202,863.84
BLACKROCK INC.
US09247X1019
676.16 -0.84%
-5.70
 
23/06/05
16:13:12
69,684
47,432,533.60
BOEING CO., THE
US0970231058
208.90 -2.07%
-4.42
 
23/06/05
16:16:46
1,361,867
286,332,175.21
BOOKING HOLDINGS INC.
US09857L1089
2,628.74 0.12%
3.09
 
23/06/05
16:16:18
38,398
100,900,510.92
BORGWARNER INC.
US0997241064
46.81 -1.82%
-0.87
 
23/06/05
16:16:41
200,306
9,469,602.17
BOSTON PROPERTIES INC.
US1011211018
49.845 -1.57%
-0.80
 
23/06/05
16:16:40
87,358
4,383,171.48
BOSTON SCIENTIFIC CORP
US1011371077
51.815 -0.01%
-0.01
 
23/06/05
16:16:50
1,346,828
69,795,901.44
BRISTOL-MYERS SQUIBB CO.
US1101221083
65.96 0.46%
0.30
 
23/06/05
16:16:49
968,937
63,949,574.19
BROADCOM INC.
US11135F1012
795.4446 -2.04%
-16.56
 
23/06/05
16:16:49
462,404
370,060,785.78
BROADRIDGE FINANCIAL SOLU...
US11133T1034
153.28 0.02%
0.03
 
23/06/05
16:16:08
53,207
8,158,788.89
BROWN & BROWN INC.
US1152361010
63.44 -0.55%
-0.35
 
23/06/05
16:16:50
90,892
5,785,057.91
BROWN-FORMAN CORP
US1156372096
63.61 -0.69%
-0.44
 
23/06/05
16:16:45
97,422
6,221,148.23
BUNGE LTD.
BMG169621056
92.505 0.24%
0.23
 
23/06/05
16:16:46
175,459
16,247,205.78
C.H. ROBINSON WORLDWIDE I...
US12541W2098
92.53 -5.26%
-5.14
 
23/06/05
16:16:45
660,350
62,084,465.50
CADENCE DESIGN SYSTEMS IN...
US1273871087
228.83 -0.37%
-0.86
 
23/06/05
16:16:44
289,782
66,298,986.61
CAESARS ENTERTAINMENT INC...
US12769G1004
44.56 -0.67%
-0.30
 
23/06/05
16:16:45
662,045
29,749,909.42
CAMDEN PROPERTY TRUST
US1331311027
107.34 -0.26%
-0.28
 
23/06/05
16:16:45
172,547
18,579,762.66
CAMPBELL SOUP COMPANY
US1344291091
52.00 1.03%
0.53
 
23/06/05
16:16:46
323,258
16,764,740.43
CAPITAL ONE FINANCIAL COR...
US14040H1059
109.33 -1.05%
-1.16
 
23/06/05
16:16:48
448,797
49,281,813.55
CARDINAL HEALTH INC.
US14149Y1082
84.69 0.12%
0.10
 
23/06/05
16:16:31
101,769
8,604,957.89
CARMAX INC.
US1431301027
73.74 -1.23%
-0.92
 
23/06/05
16:16:49
103,852
7,716,918.65
CARNIVAL CORP.
PA1436583006
12.15 -0.25%
-0.03
 
23/06/05
16:16:49
8,595,089
104,772,888.55
CARRIER GLOBAL CORP
US14448C1045
43.14 -0.69%
-0.30
 
23/06/05
16:16:46
730,651
31,603,370.56
CATALENT INC.
US1488061029
37.16 -1.48%
-0.56
 
23/06/05
16:16:46
194,023
7,294,264.16
CATERPILLAR INC
US1491231015
222.23 -1.94%
-4.40
 
23/06/05
16:16:50
980,251
220,666,802.44
CBOE GLOBAL MARKETS INC.
US12503M1080
135.46 0.21%
0.28
 
23/06/05
16:16:42
36,121
4,875,018.49
CBRE GROUP INC
US12504L1098
75.88 -1.62%
-1.25
 
23/06/05
16:16:42
125,923
9,622,562.72
CDW CORP.
US12514G1085
170.45 -2.16%
-3.77
 
23/06/05
16:16:46
68,759
11,824,794.23
CELANESE CORP
US1508701034
113.00 -1.47%
-1.69
 
23/06/05
16:16:41
158,777
18,094,913.55
CENTENE CORP
US15135B1017
66.53 0.11%
0.07
 
23/06/05
16:16:47
239,941
15,949,238.95
CENTERPOINT ENERGY INC.
US15189T1079
28.895 1.03%
0.30
 
23/06/05
16:16:50
423,123
12,191,489.73
CERIDIAN HCM HOLDING INC.
US15677J1088
64.62 -0.45%
-0.29
 
23/06/05
16:16:48
88,465
5,708,613.45



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.