Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2021/05/14 23:02:34
Price
4,173.85 USD
Difference 1.49% (61.35)

General attributes

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

Market data

Open4,129.58 USD
High4,183.13 USD
Low4,129.58 USD
Close (prev. day)4,112.50 USD
Trading volume (m)1,908,121,895
Volume (pcs)32,156,650,482,508

Top 5

Name   Price +|- (%)   Trend
SEAGATE TE... 97.97 +12.44
WESTERN DI... 71.87 +8.29
CARNIVAL C... 27.20 +8.28
NORWEGIAN ... 28.58 +8.09
ROYAL CARI... 84.27 +7.41

Flop 5

Name   Price +|- (%)   Trend
WALT DISNE... 173.70 -2.60
FOX CORP. ... 36.27 -2.16
AMERISOURC... 116.52 -2.10
HORMEL FOO... 46.58 -1.77
KELLOGG CO... 66.54 -1.70

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



2021/05/14 23:02:34
Price
4,173.85 USD
Difference 1.49% (61.35)

General attributes

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

Market data

Open4,129.58 USD
High4,183.13 USD
Low4,129.58 USD
Close (prev. day)4,112.50 USD
Trading volume (m)1,908,121,895
Volume (pcs)32,156,650,482,508

Performance and Risk

6m1y3y
Perf (%)+16.42%+46.32%+52.88%
Perf (abs.)+588.70+1,321.35+1,443.72
Beta---
Volatility14.0317.8223.36
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.)4,137.98 USD (2,242,583,772)
Ø price 30 days | Ø volume 30 days (pcs.)4,153.13 USD (2,146,849,849)
Ø price 100 days | Ø volume 100 days (pcs.)3,941.48 USD (2,383,518,377)
Ø price 250 days | Ø volume 250 days (pcs.)3,586.33 USD (2,530,396,125)
YTD High | date4,238.04 USD (2021/05/07)
YTD Low | date3,662.71 USD (2021/01/04)
52 Weeks High | date4,238.04 USD (2021/05/07)
52 Weeks Low | date2,816.78 USD (2020/05/15)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
204.38 0.48%
0.97
 
21/05/14
22:10:00
1,475,527
301,480,877.27
ABBOTT LABS
US0028241000
118.31 0.73%
0.86
 
21/05/14
22:10:00
3,800,475
449,705,353.52
ABBVIE INC.
US00287Y1091
116.43 -0.15%
-0.17
 
21/05/14
22:10:00
6,268,522
733,226,503.60
ABIOMED INC.
US0036541003
268.56 2.23%
5.85
 
21/05/14
22:00:00
262,405
70,577,627.41
ACCENTURE PLC
IE00B4BNMY34
288.20 1.01%
2.88
 
21/05/14
22:10:00
1,285,600
370,826,618.16
ACTIVISION BLIZZARD INC
US00507V1098
93.35 -0.07%
-0.07
 
21/05/14
22:00:00
3,656,387
341,871,942.14
ADOBE SYSTEMS INC.
US00724F1012
486.56 2.62%
12.40
 
21/05/14
22:00:00
1,857,198
901,964,669.83
ADVANCE AUTO PARTS INC.
US00751Y1064
202.81 -0.83%
-1.69
 
21/05/14
22:10:00
602,736
122,284,334.08
ADVANCED MICRO DEVICES IN...
US0079031078
74.59 2.05%
1.50
 
21/05/14
22:00:00
38,355,787
2,847,016,445.79
AES CORP
US00130H1059
25.37 3.81%
0.93
 
21/05/14
22:10:00
4,893,030
123,773,257.99
AFLAC INC.
US0010551028
56.46 1.73%
0.96
 
21/05/14
22:10:00
2,273,899
128,004,370.71
AGILENT TECHNOLOGIES INC.
US00846U1016
131.15 0.87%
1.13
 
21/05/14
22:10:00
775,091
101,707,935.62
AIR PRODUCTS & CHEMICALS ...
US0091581068
301.05 0.42%
1.27
 
21/05/14
22:10:00
698,522
210,734,536.88
AKAMAI TECHNOLOGIES INC.
US00971T1016
113.16 1.91%
2.12
 
21/05/14
22:00:00
1,257,961
141,949,537.89
ALASKA AIR GROUP INC COM ...
US0116591092
69.84 3.99%
2.68
 
21/05/14
22:10:00
1,454,250
101,165,999.36
ALBEMARLE CORP
US0126531013
163.81 3.88%
6.12
 
21/05/14
22:10:00
820,161
133,792,013.68
ALEXANDRIA REAL EST. EQU....
US0152711091
173.83 0.61%
1.05
 
21/05/14
22:10:00
471,666
81,986,681.59
ALEXION PHARMACEUTICAL IN...
US0153511094
173.49 0.09%
0.16
 
21/05/14
22:00:01
1,417,833
246,330,521.96
ALIGN TECHNOLOGY INC.
US0162551016
569.04 2.79%
15.42
 
21/05/14
22:00:00
366,967
208,480,179.51
ALLEGION PLC
IE00BFRT3W74
140.25 0.75%
1.04
 
21/05/14
22:10:00
500,543
70,347,733.74
ALLIANT ENERGY CORP
US0188021085
56.76 -0.21%
-0.12
 
21/05/14
22:00:01
1,106,578
63,068,518.40
ALLSTATE CORP
US0200021014
139.26 1.27%
1.74
 
21/05/14
22:10:00
2,518,772
349,839,198.46
ALPHABET INC
US02079K1079
2,316.16 2.40%
54.19
 
21/05/14
22:00:01
1,331,248
3,072,707,455.30
ALPHABET INC A
US02079K3059
2,278.38 2.21%
49.34
 
21/05/14
22:00:01
1,599,829
3,631,815,147.57
ALTRIA GROUP INC.
US02209S1033
50.28 0.32%
0.16
 
21/05/14
22:10:00
6,545,409
329,962,381.48
AMAZON COM INC
US0231351067
3,222.90 1.94%
61.43
 
21/05/14
22:00:00
3,325,022
10,684,793,881.00
AMEREN CORP
US0236081024
83.70 0.23%
0.19
 
21/05/14
22:10:00
759,755
63,796,060.37
AMERICAN AIRLINES GROUP I...
US02376R1023
22.40 5.61%
1.19
 
21/05/14
22:00:01
39,182,527
869,924,220.95
AMERICAN ELECTRIC POWER C...
US0255371017
86.76 0.28%
0.24
 
21/05/14
22:00:00
2,193,732
190,896,857.14
AMERICAN EXPRESS CO
US0258161092
157.15 1.99%
3.07
 
21/05/14
22:10:00
1,892,786
296,981,877.70
AMERICAN INTERNATIONAL GR...
US0268747849
51.90 2.06%
1.05
 
21/05/14
22:10:00
4,844,791
250,054,442.31
AMERICAN TOWER CORP
US03027X1000
246.76 1.13%
2.76
 
21/05/14
22:10:00
1,714,467
422,563,426.31
AMERICAN WATER WORKS CORP...
US0304201033
152.83 0.55%
0.83
 
21/05/14
22:10:00
830,830
127,061,485.18
AMERIPRISE FINANCIAL INC.
US03076C1062
258.34 1.74%
4.42
 
21/05/14
22:10:00
509,571
131,573,931.36
AMERISOURCEBERGEN CORP
US03073E1055
116.52 -2.10%
-2.50
 
21/05/14
22:10:00
2,472,318
290,768,513.83
AMETEK INC.
US0311001004
134.34 0.69%
0.92
 
21/05/14
22:10:00
716,937
96,385,780.25
AMGEN INC.
US0311621009
251.38 0.43%
1.07
 
21/05/14
22:00:00
2,286,855
576,837,790.13
AMPHENOL CORPORATION SER....
US0320951017
66.36 1.62%
1.06
 
21/05/14
22:10:00
1,586,691
105,127,321.84
ANALOG DEVICES INC
US0326541051
149.61 2.03%
2.98
 
21/05/14
22:00:00
4,852,092
724,703,068.30
ANSYS INC.
US03662Q1058
326.47 2.77%
8.80
 
21/05/14
22:00:00
462,916
151,065,412.05
ANTHEM INC
US0367521038
393.93 -0.38%
-1.52
 
21/05/14
22:10:00
677,314
268,067,203.20
AON PLC CLASS A
IE00BLP1HW54
254.24 0.89%
2.24
 
21/05/14
22:10:00
978,488
248,974,890.93
APA CORP.
US03743Q1085
21.56 5.69%
1.16
 
21/05/14
22:00:00
5,557,301
118,960,382.51
APPLE INC
US0378331005
127.45 1.98%
2.48
 
21/05/14
22:00:00
81,917,951
10,400,454,284.00
APPLIED MATERIALS INC
US0382221051
124.83 4.09%
4.91
 
21/05/14
22:00:00
12,422,296
1,538,190,906.56
APTIV PLC
JE00B783TY65
139.18 1.64%
2.25
 
21/05/14
22:10:00
753,344
104,665,133.18
ARCHER DANIELS MIDLAND CO
US0394831020
67.66 0.77%
0.52
 
21/05/14
22:10:00
1,746,322
118,077,357.50
ARCONIC CORP.
US03966V1070
35.96 0.95%
0.34
 
21/05/14
22:10:00
474,557
16,994,503.87
ARISTA NETWORKS INC.
US0404131064
326.38 2.67%
8.50
 
21/05/14
22:10:00
374,366
121,865,483.05
ASSURANT INC.
US04621X1081
161.23 1.21%
1.93
 
21/05/14
22:10:00
405,162
65,202,142.83
AT&T INC.
US00206R1023
32.24 0.09%
0.03
 
21/05/14
22:10:00
21,181,778
684,489,529.92
ATMOS ENERGY CORP
US0495601058
100.46 -0.15%
-0.15
 
21/05/14
22:10:00
668,666
67,292,601.11
AUTODESK INC
US0527691069
277.63 2.93%
7.91
 
21/05/14
22:00:00
1,154,548
318,624,638.86
AUTOMATIC DATA PROCESSING...
US0530151036
194.64 1.10%
2.12
 
21/05/14
22:00:00
1,047,154
203,749,975.35
AUTOZONE INC
US0533321024
1,527.58 -0.40%
-6.18
 
21/05/14
22:10:00
138,985
211,554,228.74
AVALONBAY COMMUNITIES INC...
US0534841012
197.96 0.74%
1.46
 
21/05/14
22:10:00
993,387
196,894,697.73
AVERY DENNISON CORP
US0536111091
219.06 -0.63%
-1.38
 
21/05/14
22:10:00
537,670
118,078,235.83
BAKER HUGHES INC. 'A'
US05722G1004
25.10 3.08%
0.75
 
21/05/14
22:10:00
7,098,067
177,502,788.20
BALL CORP
US0584981064
89.10 0.72%
0.64
 
21/05/14
22:10:00
1,014,380
90,483,113.06
BANK OF AMERICA CORPORATI...
US0605051046
42.36 1.24%
0.52
 
21/05/14
22:10:00
30,932,586
1,307,712,848.00
BANK OF NEW YORK MELLON C...
US0640581007
51.78 0.17%
0.09
 
21/05/14
22:10:00
4,497,265
233,289,736.65
BAXTER INTERNATIONAL INC
US0718131099
83.86 0.55%
0.46
 
21/05/14
22:10:00
2,193,458
184,343,181.78
BECTON, DICKINSON AND CO....
US0758871091
242.38 -0.70%
-1.70
 
21/05/14
22:10:00
1,344,797
327,144,719.98
BERKLEY, W.R. CORP
US0844231029
80.49 1.35%
1.07
 
21/05/14
22:10:00
502,608
40,430,275.04
BERKSHIRE HATHAWAY INC. C...
US0846707026
290.68 1.32%
3.78
 
21/05/14
22:10:00
4,263,393
1,238,249,581.52
BEST BUY CORP INC.
US0865161014
120.39 1.17%
1.39
 
21/05/14
22:10:00
1,691,293
203,492,612.36
BIO-RAD LABORATORIES INC.
US0905722072
600.75 1.65%
9.78
 
21/05/14
22:10:00
96,816
58,125,181.11
BIOGEN IDEC INC.
US09062X1037
280.21 -0.53%
-1.50
 
21/05/14
22:00:00
990,999
276,719,203.10
BLACKROCK INC.
US09247X1019
856.87 2.13%
17.88
 
21/05/14
22:10:00
481,500
412,129,390.41
BOEING
US0970231058
228.47 2.62%
5.83
 
21/05/14
22:10:00
10,162,396
2,306,586,999.02
BOOKING HOLDINGS INC.
US09857L1089
2,282.48 3.41%
75.21
 
21/05/14
22:00:01
340,396
774,750,892.94
BORGWARNER INC.
US0997241064
51.43 1.34%
0.68
 
21/05/14
22:10:00
1,249,604
63,965,570.80
BOSTON PROPERTIES INC.
US1011211018
108.20 2.07%
2.19
 
21/05/14
22:10:00
1,049,277
112,924,747.86
BOSTON SCIENTIFIC CORP
US1011371077
41.55 -0.14%
-0.06
 
21/05/14
22:10:00
4,447,561
185,505,219.90
BRISTOL-MYERS SQUIBB CO.
US1101221083
64.88 -0.25%
-0.16
 
21/05/14
22:10:00
7,555,502
490,357,511.75
BROADCOM INC.
US11135F1012
441.62 2.56%
11.02
 
21/05/14
22:00:00
1,696,613
748,105,698.95
BROADRIDGE FINANCIAL SOLU...
US11133T1034
163.18 1.37%
2.21
 
21/05/14
22:10:00
344,553
56,210,138.72
BROWN-FORMAN CORP
US1156372096
78.24 0.98%
0.76
 
21/05/14
22:10:00
881,244
69,042,868.18
C.H. ROBINSON WORLDWIDE I...
US12541W2098
99.78 0.57%
0.57
 
21/05/14
22:00:00
679,846
67,920,308.17
CABOT OIL & GAS CORP
US1270971039
17.77 3.37%
0.58
 
21/05/14
22:10:00
5,411,309
95,710,825.32
CADENCE DESIGN SYSTEMS IN...
US1273871087
124.28 1.81%
2.21
 
21/05/14
22:00:00
1,253,461
155,111,670.75
CAESARS ENTERTAINMENT INC...
US12769G1004
98.61 4.49%
4.24
 
21/05/14
22:00:01
2,591,543
255,267,597.34
CAMPBELL SOUP COMPANY
US1344291091
49.27 -0.59%
-0.29
 
21/05/14
22:10:00
1,160,964
57,457,294.76
CAPITAL ONE FINANCIAL COR...
US14040H1059
158.11 1.42%
2.22
 
21/05/14
22:10:00
2,855,769
451,598,504.68
CAPRI HOLDINGS LTD
VGG1890L1076
56.86 5.92%
3.18
 
21/05/14
22:10:00
1,711,310
96,115,373.49
CARDINAL HEALTH INC.
US14149Y1082
56.34 0.43%
0.24
 
21/05/14
22:10:00
2,137,148
120,237,573.11
CARMAX INC.
US1431301027
124.83 3.07%
3.72
 
21/05/14
22:10:00
897,754
112,043,791.67
CARNIVAL CORPORATION
PA1436583006
27.20 8.28%
2.08
 
21/05/14
22:10:00
35,569,893
949,666,108.37
CARRIER GLOBAL CORP
US14448C1045
43.64 0.90%
0.39
 
21/05/14
22:10:00
4,398,188
192,181,041.29
CATALENT INC.
US1488061029
102.70 2.21%
2.22
 
21/05/14
22:10:00
669,613
68,737,569.89
CATERPILLAR INC
US1491231015
242.23 0.90%
2.16
 
21/05/14
22:10:00
2,041,605
493,587,423.74
CBOE GLOBAL MARKETS INC.
US12503M1080
113.83 0.15%
0.17
 
21/05/15
02:00:00
556,416
63,456,955.42
CBRE GROUP INC
US12504L1098
86.32 -0.07%
-0.06
 
21/05/14
22:10:00
2,016,141
173,767,439.65
CDW CORP
US12514G1085
169.45 0.55%
0.92
 
21/05/14
22:00:00
878,311
148,336,337.63
CELANESE CORP
US1508701034
167.19 0.32%
0.54
 
21/05/14
22:10:00
545,878
91,241,456.32
CENTENE CORP
US15135B1017
69.20 1.18%
0.81
 
21/05/14
22:10:00
2,980,704
205,584,295.03
CENTERPOINT ENERGY INC.
US15189T1079
25.02 2.25%
0.55
 
21/05/14
22:10:00
12,058,484
301,766,086.00
CERNER CORP
US1567821046
76.80 -0.09%
-0.07
 
21/05/14
22:00:00
1,972,159
151,959,287.25
CF INDUSTRIES HOLDINGS IN...
US1252691001
54.34 2.01%
1.07
 
21/05/14
22:10:00
1,450,576
78,637,866.93
CHARLES SCHWAB CORP
US8085131055
73.25 4.00%
2.82
 
21/05/14
22:10:00
8,843,475
641,284,866.29



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.