2023/06/05 16:16:49 | |
---|---|
Price | |
4,281.12 USD | |
Difference | -0.03% (-1.25) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,282.95 USD |
High | 4,296.58 USD |
Low | 4,279.56 USD |
Close (prev. day) | 4,282.37 USD |
Trading volume (m) | 367,743,644 |
Volume (pcs) | 1,579,129,905,091 |
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 |
![]() |
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 |
![]() |
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 16:16:50 | |
---|---|
Price | |
4,281.12 USD | |
Difference | -0.03% (-1.25) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,282.95 USD |
High | 4,296.58 USD |
Low | 4,279.56 USD |
Close (prev. day) | 4,282.37 USD |
Trading volume (m) | 367,743,644 |
Volume (pcs) | 1,579,129,905,091 |
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 |
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 |
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.