Index

Look for:

Products

Print version

2023/09/27 23:10:31
Price
4,274.51 USD
Difference	0.02% (0.98)

General attributes

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

Market data

Open	4,282.97 USD
High	4,292.07 USD
Low	4,238.63 USD
Close (prev. day)	4,273.53 USD
Trading volume (m)	2,299,297,267
Volume (pcs)	9,819,760,149,316

Top 5

Name	Price	+\|- (%)	Trend
NORWEGIAN ...	16.29	+5.85
GENERAC HO...	108.89	+5.49
CARRIER GL...	55.08	+4.48
MARATHON O...	27.39	+4.18
DEVON ENER...	48.84	+4.03

Flop 5

Name	Price	+\|- (%)	Trend
NEXTERA EN...	59.96	-8.23
NEWMONT CO...	37.28	-5.38
ORGANON & ...	16.59	-3.83
SYNCHRONY ...	30.18	-2.93
BROWN-FORM...	56.64	-2.83

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
2023/09/26	Global Strategy 4Q 2023
2023/09/26	Global Strategy 4Q 2023
2023/09/22	Week Ahead
2023/09/22	Wochenausblick
2023/09/21	US Fed waits

2023/09/27 23:10:31
Price
4,274.51 USD
Difference	0.02% (0.98)

General attributes

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

Market data

Open	4,282.97 USD
High	4,292.07 USD
Low	4,238.63 USD
Close (prev. day)	4,273.53 USD
Trading volume (m)	2,299,297,267
Volume (pcs)	9,819,760,149,316

Performance and Risk

	6m	1y	3y
Perf (%)	+7.47%	+17.20%	+29.59%
Perf (abs.)	+296.98	+627.22	+976.05
Beta	-	-	-
Volatility	11.71	17.39	18.05

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.)	4,307.11 USD (2,144,272,832)
Ø price 30 days \| Ø volume 30 days (pcs.)	4,423.25 USD (2,157,424,204)
Ø price 100 days \| Ø volume 100 days (pcs.)	4,383.04 USD (2,314,775,419)
Ø price 250 days \| Ø volume 250 days (pcs.)	4,123.82 USD (2,439,639,401)
YTD High \| date	4,607.07 USD (2023/07/27)
YTD Low \| date	3,794.33 USD (2023/01/03)
52 Weeks High \| date	4,607.07 USD (2023/07/27)
52 Weeks Low \| date	3,491.58 USD (2022/10/13)

Page 1 of 6

Name ISIN	Price	Diff % Diff +/-	Performance	Date Time	Turnover Pc. Turnover Money
3M COMPANY US88579Y1010	93.46	-0.45% -0.42		23/09/27 22:02:39	3,067,848 287,272,800.54
ABBOTT LABORATORIES US0028241000	95.53	-0.73% -0.70		23/09/27 22:01:21	5,390,587 515,507,851.52
ABBVIE INC. US00287Y1091	153.13	-0.51% -0.78		23/09/27 22:01:08	3,621,183 553,853,376.59
ACCENTURE PLC IE00B4BNMY34	314.38	1.21% 3.77		23/09/27 22:00:01	2,435,563 763,260,034.11
ACTIVISION BLIZZARD INC US00507V1098	93.92	-0.09% -0.08		23/09/27 22:00:00	9,299,247 873,731,599.42
ADOBE INC. US00724F1012	502.60	-0.73% -3.70		23/09/27 22:00:00	3,311,103 1,667,460,555.76
ADVANCED MICRO DEVICES IN... US0079031078	98.07	2.20% 2.11		23/09/27 22:00:00	51,261,502 5,011,337,933.10
AES CORP US00130H1059	15.93	0.44% 0.07		23/09/27 22:00:02	6,600,822 104,665,680.21
AFLAC INC. US0010551028	77.03	0.77% 0.59		23/09/27 22:00:01	2,345,690 180,153,573.84
AGILENT TECHNOLOGIES INC. US00846U1016	110.50	-0.21% -0.23		23/09/27 22:00:56	2,268,260 250,382,820.49
AIR PRODUCTS & CHEMICALS ... US0091581068	285.26	-0.50% -1.44		23/09/27 22:00:01	669,995 191,368,702.92
AIRBNB INC. CLASS A US0090661010	134.03	1.32% 1.75		23/09/27 22:00:00	3,771,335 503,127,046.40
AKAMAI TECHNOLOGIES INC. US00971T1016	106.96	0.67% 0.71		23/09/27 22:00:00	1,959,887 209,676,755.69
ALASKA AIR GROUP INC COM ... US0116591092	36.41	-1.17% -0.43		23/09/27 22:00:02	1,591,387 58,057,152.63
ALBEMARLE CORP US0126531013	162.63	-0.62% -1.02		23/09/27 22:00:01	2,245,605 366,536,830.46
ALEXANDRIA REAL EST. EQU.... US0152711091	98.89	0.40% 0.39		23/09/27 22:00:01	1,358,328 134,603,272.60
ALIGN TECHNOLOGY INC. US0162551016	301.68	0.89% 2.67		23/09/27 22:00:00	744,298 223,594,422.06
ALLEGION PLC IE00BFRT3W74	103.29	1.18% 1.20		23/09/27 22:03:01	571,040 59,052,704.30
ALLIANT ENERGY CORP US0188021085	48.55	-1.44% -0.71		23/09/27 22:00:00	1,643,131 80,028,605.62
ALLSTATE CORP US0200021014	113.02	-0.22% -0.25		23/09/27 22:00:01	1,262,144 142,242,501.70
ALPHABET INC A US02079K3059	130.54	1.54% 1.98		23/09/27 22:00:00	22,746,452 2,953,439,175.51
ALPHABET INC. CLASS C US02079K1079	131.46	1.55% 2.01		23/09/27 22:00:00	18,764,201 2,452,384,288.26
ALTRIA GROUP INC. US02209S1033	41.91	0.02% 0.01		23/09/27 22:02:36	6,522,327 273,043,573.80
AMAZON.COM INC. US0231351067	125.98	0.00% 0.00		23/09/27 22:00:00	66,553,449 8,347,454,605.91
AMCOR PLC JE00BJ1F3079	9.03	-0.77% -0.07		23/09/27 22:00:02	6,562,316 59,202,259.28
AMEREN CORP US0236081024	76.11	-0.96% -0.74		23/09/27 22:00:01	1,668,468 127,251,692.65
AMERICAN AIRLINES GROUP I... US02376R1023	12.61	-0.71% -0.09		23/09/27 22:00:00	29,983,257 379,469,401.48
AMERICAN ELECTRIC POWER C... US0255371017	75.86	-0.63% -0.48		23/09/27 22:00:00	3,454,725 262,103,299.49
AMERICAN EXPRESS CO US0258161092	149.90	-0.81% -1.22		23/09/27 22:03:01	3,705,567 555,916,403.96
AMERICAN INTERNATIONAL GR... US0268747849	61.01	-0.41% -0.25		23/09/27 22:00:01	2,387,593 145,389,972.33
AMERICAN TOWER CORP US03027X1000	159.69	-1.98% -3.22		23/09/27 22:00:02	3,178,788 509,235,423.73
AMERICAN WATER WORKS CORP... US0304201033	126.34	-2.55% -3.30		23/09/27 22:00:02	1,426,614 181,504,895.45
AMERIPRISE FINANCIAL INC. US03076C1062	326.95	-0.30% -0.98		23/09/27 22:01:30	437,889 143,196,580.31
AMETEK INC. US0311001004	148.86	-0.27% -0.41		23/09/27 22:00:02	1,044,975 155,754,243.28
AMGEN INC. US0311621009	268.98	-0.02% -0.06		23/09/27 22:00:00	2,331,917 628,421,580.99
AMPHENOL CORPORATION SER.... US0320951017	82.36	1.10% 0.90		23/09/27 22:00:01	3,319,681 272,768,943.89
ANALOG DEVICES INC. US0326541051	172.81	0.27% 0.47		23/09/27 22:00:00	2,558,279 441,485,739.64
ANSYS INC. US03662Q1058	294.34	-0.26% -0.78		23/09/27 22:00:00	516,630 152,486,214.61
AON PLC CLASS A IE00BLP1HW54	329.92	-0.43% -1.41		23/09/27 22:00:45	467,619 154,331,573.37
APA CORP. US03743Q1085	42.38	3.24% 1.33		23/09/27 22:00:00	4,192,183 177,914,435.68
APPLE INC US0378331005	170.43	-0.89% -1.53		23/09/27 22:00:00	66,921,808 11,412,411,157.85
APPLIED MATERIALS INC US0382221051	135.06	0.73% 0.98		23/09/27 22:00:00	6,296,183 848,418,167.23
APTIV PLC JE00B783TY65	95.86	-0.61% -0.59		23/09/27 22:00:02	1,162,377 111,545,176.49
ARCH CAPITAL GROUP LTD. BMG0450A1053	81.08	-0.22% -0.18		23/09/27 22:00:00	1,687,808 136,736,350.51
ARCHER DANIELS MIDLAND CO US0394831020	76.36	0.38% 0.29		23/09/27 22:00:01	2,272,219 173,081,765.31
ARISTA NETWORKS INC. US0404131064	181.60	2.07% 3.68		23/09/27 22:00:02	2,169,353 394,015,709.01
ARTHUR J GALLAGHER & CO. US3635761097	230.33	-0.26% -0.60		23/09/27 22:01:30	768,029 176,822,352.34
ASSURANT INC. US04621X1081	145.76	-0.33% -0.48		23/09/27 22:00:01	411,101 59,751,918.49
AT&T INC. US00206R1023	14.87	-1.00% -0.15		23/09/27 22:02:28	27,561,603 409,952,492.50
ATMOS ENERGY CORP US0495601058	106.46	-0.49% -0.52		23/09/27 22:01:00	1,388,196 148,197,200.36
AUTODESK INC US0527691069	202.28	0.31% 0.62		23/09/27 22:00:00	1,064,978 215,096,206.71
AUTOMATIC DATA PROCESSING... US0530151036	242.63	2.27% 5.39		23/09/27 22:00:00	2,256,253 545,448,558.57
AUTOZONE INC US0533321024	2,540.90	-0.49% -12.47		23/09/27 22:00:01	154,835 393,302,263.53
AVALONBAY COMMUNITIES INC... US0534841012	172.44	-1.45% -2.53		23/09/27 22:01:03	872,090 150,840,087.81
AVERY DENNISON CORP US0536111091	182.03	-0.28% -0.51		23/09/27 22:01:06	539,232 98,456,777.87
AXON ENTERPRISE INC US05464C1018	194.65	2.66% 5.04		23/09/27 22:00:00	617,863 119,917,781.88
BAKER HUGHES INC. 'A' US05722G1004	36.25	1.51% 0.54		23/09/27 22:00:00	6,932,271 250,959,339.73
BALL CORP US0584981064	48.23	0.17% 0.08		23/09/27 22:00:01	1,394,416 67,281,457.48
BANK OF AMERICA CORP. US0605051046	27.27	0.37% 0.10		23/09/27 22:00:01	38,296,345 1,046,053,666.58
BANK OF NEW YORK MELLON C... US0640581007	42.17	-0.19% -0.08		23/09/27 22:00:54	3,107,935 131,037,078.26
BATH & BODY WORKS INC. US0708301041	32.15	1.42% 0.45		23/09/27 22:02:18	2,704,418 86,949,276.71
BAXTER INTERNATIONAL INC US0718131099	37.33	0.03% 0.01		23/09/27 22:00:01	3,639,292 135,867,248.78
BECTON DICKINSON AND CO. US0758871091	258.80	-0.82% -2.14		23/09/27 22:00:01	1,188,614 307,502,036.36
BERKSHIRE HATHAWAY INC. C... US0846707026	357.78	-0.46% -1.64		23/09/27 22:01:49	3,537,042 1,263,463,476.87
BEST BUY CORP INC. US0865161014	68.37	0.50% 0.34		23/09/27 22:00:01	1,939,042 132,373,159.60
BIO-RAD LABORATORIES INC. US0905722072	352.47	0.63% 2.22		23/09/27 22:00:01	111,385 39,316,077.48
BIO-TECHNE CORP. US09073M1045	67.57	0.07% 0.05		23/09/27 22:00:00	718,132 48,353,092.48
BIOGEN IDEC INC. US09062X1037	257.52	-0.21% -0.53		23/09/27 22:00:00	806,443 207,578,023.67
BLACKROCK INC. US09247X1019	643.39	-0.51% -3.33		23/09/27 22:00:02	548,762 353,435,559.03
BLACKSTONE INC. US09260D1072	106.55	0.58% 0.61		23/09/27 22:00:50	4,350,342 462,543,171.59
BOEING CO., THE US0970231058	195.46	-0.09% -0.18		23/09/27 22:00:01	4,015,532 782,518,325.23
BOOKING HOLDINGS INC. US09857L1089	3,082.66	0.72% 22.08		23/09/27 22:00:00	178,404 549,228,125.99
BORGWARNER INC. US0997241064	39.80	-0.15% -0.06		23/09/27 22:00:01	1,624,566 64,765,321.59
BOSTON PROPERTIES INC. US1011211018	58.87	1.99% 1.15		23/09/27 22:00:02	2,291,957 134,488,560.02
BOSTON SCIENTIFIC CORP US1011371077	52.10	-1.38% -0.73		23/09/27 22:00:02	8,483,273 442,461,869.98
BRISTOL-MYERS SQUIBB CO. US1101221083	57.89	-1.11% -0.65		23/09/27 22:00:01	11,366,006 659,152,553.13
BROADCOM INC. US11135F1012	816.81	0.08% 0.62		23/09/27 22:00:00	1,535,268 1,250,797,071.64
BROADRIDGE FINANCIAL SOLU... US11133T1034	181.22	-0.47% -0.85		23/09/27 22:00:02	593,548 107,596,537.59
BROWN & BROWN INC. US1152361010	70.96	-0.17% -0.12		23/09/27 22:00:02	940,594 66,704,570.63
BROWN-FORMAN CORP US1156372096	56.64	-2.83% -1.65		23/09/27 22:01:33	1,799,809 102,801,686.56
BUNGE LTD. BMG169621056	109.57	0.56% 0.61		23/09/27 22:00:01	1,144,138 125,302,753.45
C.H. ROBINSON WORLDWIDE I... US12541W2098	86.29	1.58% 1.34		23/09/27 22:00:00	938,430 80,739,547.24
CADENCE DESIGN SYSTEMS IN... US1273871087	230.65	0.61% 1.39		23/09/27 22:00:00	1,196,972 275,560,969.43
CAESARS ENTERTAINMENT INC... US12769G1004	45.98	0.35% 0.16		23/09/27 22:00:00	2,583,246 118,657,713.57
CAMDEN PROPERTY TRUST US1331311027	94.88	-1.58% -1.52		23/09/27 22:00:02	825,408 78,654,686.53
CAMPBELL SOUP COMPANY US1344291091	41.46	-0.72% -0.30		23/09/27 22:00:01	4,511,705 186,941,794.00
CAPITAL ONE FINANCIAL COR... US14040H1059	95.49	-1.66% -1.61		23/09/27 22:00:02	2,417,839 231,458,778.47
CARDINAL HEALTH INC. US14149Y1082	88.04	-0.71% -0.63		23/09/27 22:00:02	1,950,999 171,675,560.79
CARMAX INC. US1431301027	79.69	1.84% 1.44		23/09/27 22:03:27	3,992,363 316,334,454.37
CARNIVAL CORP. PA1436583006	13.98	1.60% 0.22		23/09/27 22:00:01	25,160,181 350,990,374.17
CARRIER GLOBAL CORP US14448C1045	55.08	4.48% 2.36		23/09/27 22:00:02	7,201,417 393,885,280.31
CATALENT INC. US1488061029	45.78	0.33% 0.15		23/09/27 22:02:41	1,932,157 88,654,476.55
CATERPILLAR INC US1491231015	272.71	1.18% 3.19		23/09/27 22:00:02	1,991,541 542,299,226.55
CBOE GLOBAL MARKETS INC. US12503M1080	154.77	-0.74% -1.16		23/09/27 22:00:00	521,662 80,923,581.29
CBRE GROUP INC US12504L1098	73.49	-0.24% -0.18		23/09/27 22:00:35	2,508,928 183,670,427.16
CDW CORP. US12514G1085	198.69	-0.77% -1.55		23/09/27 22:00:00	724,839 144,001,186.64
CELANESE CORP US1508701034	123.30	2.65% 3.18		23/09/27 22:03:14	995,302 122,411,346.93
CENCORA INC. US03073E1055	185.16	-0.33% -0.61		23/09/27 22:00:01	782,442 144,551,107.64
CENTENE CORP US15135B1017	69.74	-0.36% -0.25		23/09/27 22:01:43	3,031,101 210,854,217.03
CENTERPOINT ENERGY INC. US15189T1079	27.15	-0.51% -0.14		23/09/27 22:00:01	5,282,387 143,705,634.48

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.

Look for:

Products

S&P 500

General attributes

Market data

Top 5

Flop 5

Futures and Options

Add Benchmark:

Recent research

General attributes

Market data

Performance and Risk

Add Benchmark:

Price data

INFORMATION FOR CORPORATE AND INSTITUTIONAL CLIENTS