Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2020/10/28 22:11:58
Price
3,271.03 USD
Difference -3.53% (-119.65)

General attributes

ISIN US78378X1072
Symbol SP500
Country USA
Instruments in index 504
Type of index Price Index
Security type Index

Market data

Open3,342.48 USD
High3,342.48 USD
Low3,268.89 USD
Close (prev. day)3,390.68 USD
Trading volume (m)3,147,816,269
Volume (pcs)29,905,647,089,855

Top 5

Name   Price +|- (%)   Trend
AUTOMATIC ... 155.08 +6.20
GENERAL EL... 7.42 +4.51
ROLLINS IN... 61.36 +3.49
TRANE TECH... 127.84 +3.36
CHUBB LIMI... 127.42 +3.25

Flop 5

Name   Price +|- (%)   Trend
C.H. ROBIN... 88.58 -11.45
CARNIVAL C... 12.30 -10.61
UNUM GROUP 16.57 -9.21
NORWEGIAN ... 15.03 -9.07
UNITED PAR... 155.78 -8.82

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



2020/10/28 22:11:58
Price
3,271.03 USD
Difference -3.53% (-119.65)

General attributes

ISIN US78378X1072
Symbol SP500
Country USA
Security type Index
Instruments in index 504

Market data

Open3,342.48 USD
High3,342.48 USD
Low3,268.89 USD
Close (prev. day)3,390.68 USD
Trading volume (m)3,147,816,269
Volume (pcs)29,905,647,089,855

Performance and Risk

6m1y3y
Perf (%)+14.24%+7.62%+26.73%
Perf (abs.)+407.64+231.61+689.96
Beta---
Volatility21.4634.5923.48
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.)3,396.31 USD (2,495,875,545)
Ø price 30 days | Ø volume 30 days (pcs.)3,391.22 USD (2,384,520,806)
Ø price 100 days | Ø volume 100 days (pcs.)3,306.05 USD (2,529,766,042)
Ø price 250 days | Ø volume 250 days (pcs.)3,136.28 USD (2,648,527,360)
YTD High | date3,588.11 USD (2020/09/02)
YTD Low | date2,191.86 USD (2020/03/23)
52 Weeks High | date3,588.11 USD (2020/09/02)
52 Weeks Low | date2,191.86 USD (2020/03/23)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
158.53 -1.55%
-2.50
 
20/10/28
21:10:00
3,065,174
488,906,068.43
ABBOTT LABORATORIES
US0028241000
106.42 -1.99%
-2.16
 
20/10/28
21:10:00
7,104,939
756,603,881.20
ABBVIE INC.
US00287Y1091
80.49 -2.68%
-2.22
 
20/10/28
21:10:00
11,480,182
927,592,706.97
ABIOMED INC.
US0036541003
283.00 -2.59%
-7.51
 
20/10/28
21:00:00
448,734
127,311,641.40
ACCENTURE PLC
IE00B4BNMY34
213.94 -3.05%
-6.72
 
20/10/28
21:10:00
2,412,275
517,700,344.78
ACTIVISION BLIZZARD INC
US00507V1098
79.01 -2.41%
-1.95
 
20/10/28
21:00:00
5,910,440
470,335,933.89
ADOBE SYSTEMS INC.
US00724F1012
456.97 -4.51%
-21.59
 
20/10/28
21:00:00
2,677,304
1,232,490,433.03
ADVANCE AUTO PARTS INC.
US00751Y1064
146.38 -2.68%
-4.03
 
20/10/28
21:10:00
687,883
101,320,064.55
ADVANCED MICRO DEVICES IN...
US0079031078
76.40 -3.14%
-2.48
 
20/10/28
21:00:00
76,529,910
5,886,572,447.00
AES CORP
US00130H1059
19.50 -4.13%
-0.84
 
20/10/28
21:10:00
6,373,732
125,363,069.90
AFLAC INC.
US0010551028
34.15 -3.42%
-1.21
 
20/10/28
21:10:00
6,813,520
235,299,685.84
AGILENT TECHNOLOGIES INC.
US00846U1016
101.66 -4.13%
-4.38
 
20/10/28
21:10:00
1,180,759
121,093,506.23
AIR PRODUCTS & CHEMICALS ...
US0091581068
272.98 -3.71%
-10.52
 
20/10/28
21:10:00
903,864
248,643,816.15
AKAMAI TECHNOLOGIES INC.
US00971T1016
97.40 -8.72%
-9.31
 
20/10/28
21:00:00
6,219,027
609,298,318.19
ALASKA AIR GROUP INC COM ...
US0116591092
35.71 -4.70%
-1.76
 
20/10/28
21:10:00
1,862,338
66,672,698.27
ALBEMARLE CORP
US0126531013
90.78 -4.62%
-4.40
 
20/10/28
21:10:00
982,107
89,658,507.22
ALEXANDRIA REAL EST. EQU....
US0152711091
152.17 -2.56%
-3.99
 
20/10/28
21:10:00
902,082
138,046,775.72
ALEXION PHARMACEUTICAL IN...
US0153511094
114.85 -4.29%
-5.15
 
20/10/28
21:00:00
1,805,453
209,546,446.34
ALIGN TECHNOLOGY INC.
US0162551016
439.51 -3.42%
-15.58
 
20/10/28
21:00:00
801,818
355,298,760.22
ALLEGION PLC
IE00BFRT3W74
96.36 -2.92%
-2.90
 
20/10/28
21:10:00
994,056
96,348,568.27
ALLIANT ENERGY CORP
US0188021085
55.52 -2.87%
-1.64
 
20/10/28
21:00:00
1,267,466
70,808,444.73
ALLSTATE CORP
US0200021014
88.00 -1.17%
-1.04
 
20/10/28
21:10:00
2,620,494
230,926,816.28
ALPHABET INC
US02079K1079
1,516.62 -5.46%
-87.64
 
20/10/28
21:00:00
1,833,959
2,806,247,896.58
ALPHABET INC A
US02079K3059
1,510.80 -5.51%
-88.08
 
20/10/28
21:00:00
2,258,675
3,441,420,588.97
ALTRIA GROUP INC.
US02209S1033
36.72 -1.21%
-0.45
 
20/10/28
21:10:00
12,641,126
464,278,823.91
AMAZON COM INC
US0231351067
3,162.78 -3.76%
-123.55
 
20/10/28
21:00:00
5,588,330
17,854,485,404.00
AMEREN CORP
US0236081024
81.37 -3.35%
-2.82
 
20/10/28
21:10:00
1,131,517
92,924,682.45
AMERICAN AIRLINES GROUP I...
US02376R1023
10.95 -2.49%
-0.28
 
20/10/28
21:00:00
64,399,820
702,824,223.52
AMERICAN ELECTRIC POWER C...
US0255371017
90.32 -2.39%
-2.21
 
20/10/28
21:00:00
2,916,323
266,307,266.14
AMERICAN EXPRESS CO
US0258161092
91.60 -3.51%
-3.33
 
20/10/28
21:10:00
7,037,765
646,055,107.67
AMERICAN INTERNATIONAL GR...
US0268747849
30.23 -2.98%
-0.93
 
20/10/28
21:10:00
8,129,382
246,945,003.50
AMERICAN TOWER CORP
US03027X1000
230.13 -2.55%
-6.03
 
20/10/28
21:10:00
2,448,985
565,963,535.98
AMERICAN WATER WORKS CORP...
US0304201033
153.00 -1.05%
-1.62
 
20/10/28
21:10:00
874,739
134,198,638.28
AMERIPRISE FINANCIAL INC.
US03076C1062
158.25 -2.55%
-4.14
 
20/10/28
21:10:00
739,900
117,308,434.00
AMERISOURCEBERGEN CORP
US03073E1055
95.70 -2.00%
-1.95
 
20/10/28
21:10:00
1,842,619
177,268,440.49
AMETEK INC.
US0311001004
98.19 -4.29%
-4.40
 
20/10/28
21:10:00
1,287,852
127,701,281.28
AMGEN INC.
US0311621009
216.38 -3.17%
-7.08
 
20/10/28
21:00:00
2,873,957
626,246,666.11
AMPHENOL CORPORATION SER....
US0320951017
111.51 -3.08%
-3.54
 
20/10/28
21:10:00
1,157,719
129,615,171.37
ANALOG DEVICES INC
US0326541051
116.47 -3.18%
-3.82
 
20/10/28
21:00:00
3,387,212
396,114,339.51
ANSYS INC.
US03662Q1058
308.03 -4.39%
-14.14
 
20/10/28
21:00:00
396,636
123,165,506.82
ANTHEM INC
US0367521038
285.80 -4.38%
-13.08
 
20/10/28
21:10:00
1,557,811
449,702,907.10
AON PLC CLASS A
IE00BLP1HW54
194.70 -2.40%
-4.78
 
20/10/28
21:10:00
1,650,322
320,902,489.46
APACHE CORP
US0374111054
7.79 -6.65%
-0.56
 
20/10/28
21:00:00
13,792,210
108,902,117.05
APARTMENT INVESTMENT & MA...
US03748R7540
30.20 -5.42%
-1.73
 
20/10/28
21:10:00
4,454,892
134,976,230.64
APPLE INC
US0378331005
111.20 -4.63%
-5.40
 
20/10/28
21:00:00
143,937,823
16,225,678,242.00
APPLIED MATERIALS INC
US0382221051
57.32 -2.57%
-1.51
 
20/10/28
21:00:00
8,976,958
516,380,050.60
APTIV PLC
JE00B783TY65
93.57 -2.82%
-2.72
 
20/10/28
21:10:00
1,655,889
155,338,371.91
ARCHER DANIELS MIDLAND CO
US0394831020
49.52 -1.67%
-0.84
 
20/10/28
21:10:00
4,291,386
213,630,295.39
ARCONIC CORPORATION COM U...
US03966V1070
21.19 -8.15%
-1.88
 
20/10/28
21:10:00
613,922
13,190,562.78
ARISTA NETWORKS INC.
US0404131064
204.38 -2.93%
-6.17
 
20/10/28
21:10:00
773,186
158,512,253.02
ASSURANT INC.
US04621X1081
122.21 1.26%
1.52
 
20/10/28
21:10:00
402,265
49,176,079.53
AT&T INC.
US00206R1023
26.50 -1.56%
-0.42
 
20/10/28
21:10:00
48,948,835
1,301,778,445.94
ATMOS ENERGY CORP
US0495601058
92.69 -4.51%
-4.38
 
20/10/28
21:10:00
837,575
78,472,241.99
AUTODESK INC
US0527691069
237.62 -5.18%
-12.98
 
20/10/28
21:00:00
1,357,415
324,897,446.67
AUTOMATIC DATA PROCESSING...
US0530151036
155.08 6.20%
9.05
 
20/10/28
21:00:00
4,716,765
734,934,757.32
AUTOZONE INC
US0533321024
1,128.85 -0.42%
-4.74
 
20/10/28
21:10:00
241,357
271,985,266.56
AVALONBAY COMMUNITIES INC...
US0534841012
132.71 -5.13%
-7.17
 
20/10/28
21:10:00
2,059,930
276,012,227.95
AVERY DENNISON CORP
US0536111091
135.15 -2.17%
-3.00
 
20/10/28
21:10:00
600,562
81,347,200.67
BAKER HUGHES INC. 'A'
US05722G1004
13.70 -3.32%
-0.47
 
20/10/28
21:10:00
9,975,301
137,441,876.34
BALL CORP
US0584981064
88.73 -2.60%
-2.37
 
20/10/28
21:10:00
2,148,636
191,464,740.81
BANK OF AMERICA CORPORATI...
US0605051046
23.47 -1.59%
-0.38
 
20/10/28
21:10:00
81,942,517
1,919,451,957.97
BANK OF NEW YORK MELLON C...
US0640581007
34.08 -4.16%
-1.48
 
20/10/28
21:10:00
8,743,784
299,438,530.72
BAXTER INTERNATIONAL INC
US0718131099
78.15 -3.06%
-2.47
 
20/10/28
21:10:00
3,098,578
243,319,947.38
BECTON, DICKINSON AND CO....
US0758871091
235.89 -3.42%
-8.35
 
20/10/28
21:10:00
1,059,761
251,080,223.67
BERKLEY, W.R. CORP
US0844231029
60.73 -1.16%
-0.71
 
20/10/28
21:10:00
796,083
48,586,534.98
BERKSHIRE HATHAWAY INC. C...
US0846707026
200.70 -2.99%
-6.18
 
20/10/28
21:10:00
7,538,290
1,516,052,725.16
BEST BUY CORP INC.
US0865161014
111.11 -2.17%
-2.47
 
20/10/28
21:10:00
2,264,016
252,153,254.91
BIO-RAD LABORATORIES INC.
US0905722072
559.46 -5.10%
-30.08
 
20/10/28
21:10:00
184,962
104,297,135.83
BIOGEN IDEC INC.
US09062X1037
244.26 -4.32%
-11.04
 
20/10/28
21:00:00
1,647,780
407,187,666.87
BLACKROCK INC.
US09247X1019
600.71 -2.25%
-13.82
 
20/10/28
21:10:00
645,648
387,992,545.02
BOEING
US0970231058
148.14 -4.57%
-7.10
 
20/10/28
21:10:00
20,279,768
3,055,275,643.98
BOOKING HOLDINGS INC.
US09857L1089
1,605.05 -5.46%
-92.66
 
20/10/28
21:00:00
420,846
686,268,141.62
BORGWARNER INC.
US0997241064
36.65 -2.37%
-0.89
 
20/10/28
21:10:00
2,871,712
105,193,639.96
BOSTON PROPERTIES INC.
US1011211018
71.15 -3.51%
-2.59
 
20/10/28
21:10:00
2,042,697
146,549,913.87
BOSTON SCIENTIFIC CORP
US1011371077
34.07 -5.49%
-1.98
 
20/10/28
21:10:00
17,957,567
621,160,936.62
BRISTOL-MYERS SQUIBB CO.
US1101221083
57.76 -1.67%
-0.98
 
20/10/28
21:10:00
11,931,155
690,159,761.52
BROADCOM INC.
US11135F1012
347.21 -3.45%
-12.39
 
20/10/28
21:00:00
2,233,144
778,000,155.54
BROADRIDGE FINANCIAL SOLU...
US11133T1034
135.48 -3.22%
-4.51
 
20/10/28
21:10:00
617,770
83,948,656.57
BROWN-FORMAN CORP
US1156372096
69.63 -3.68%
-2.66
 
20/10/28
21:10:00
853,852
59,954,999.06
C.H. ROBINSON WORLDWIDE I...
US12541W2098
88.58 -11.45%
-11.45
 
20/10/28
21:00:00
4,192,738
381,873,086.67
CABOT OIL & GAS CORP
US1270971039
18.17 -4.82%
-0.92
 
20/10/28
21:10:00
6,783,351
124,754,165.37
CADENCE DESIGN SYSTEMS IN...
US1273871087
107.64 -2.00%
-2.20
 
20/10/28
21:00:00
2,006,342
216,000,031.88
CAMPBELL SOUP COMPANY
US1344291091
47.07 -2.43%
-1.17
 
20/10/28
21:10:00
1,913,475
90,617,160.90
CAPITAL ONE FINANCIAL COR...
US14040H1059
72.07 -2.69%
-1.99
 
20/10/28
21:10:00
3,696,992
267,246,838.09
CAPRI HOLDINGS LTD
VGG1890L1076
21.25 -6.06%
-1.37
 
20/10/28
21:10:00
3,795,922
81,473,472.02
CARDINAL HEALTH INC.
US14149Y1082
45.96 -3.20%
-1.52
 
20/10/28
21:10:00
1,698,131
78,564,368.27
CARMAX INC.
US1431301027
87.88 0.50%
0.44
 
20/10/28
21:10:00
1,413,992
123,470,433.10
CARNIVAL CORPORATION
PA1436583006
12.30 -10.61%
-1.46
 
20/10/28
21:10:00
58,953,156
747,975,813.13
CARRIER GLOBAL CORP
US14448C1045
33.30 -0.89%
-0.30
 
20/10/28
21:10:00
6,486,263
215,999,535.20
CATALENT INC.
US1488061029
88.93 -2.80%
-2.56
 
20/10/28
21:10:00
669,304
59,803,436.56
CATERPILLAR INC
US1491231015
151.16 -4.27%
-6.75
 
20/10/28
21:10:00
5,645,134
858,356,141.07
CBOE GLOBAL MARKETS INC.
US12503M1080
78.47 -3.48%
-2.83
 
20/10/29
01:00:00
1,000,899
79,009,970.16
CBRE GROUP INC
US12504L1098
43.92 -2.10%
-0.94
 
20/10/28
21:10:00
1,858,884
81,791,810.33
CDW CORP
US12514G1085
118.73 -3.69%
-4.55
 
20/10/28
21:15:00
706,867
84,262,041.11
CELANESE CORP
US1508701034
111.51 -0.54%
-0.60
 
20/10/28
21:10:00
872,269
97,310,199.03
CENTENE CORP
US15135B1017
61.16 -4.65%
-2.98
 
20/10/28
21:10:00
3,348,478
206,380,448.49
CENTERPOINT ENERGY INC.
US15189T1079
21.30 -4.61%
-1.03
 
20/10/28
21:10:00
4,814,806
103,815,486.57
CERNER CORP
US1567821046
70.64 -2.89%
-2.10
 
20/10/28
21:00:00
2,916,532
208,101,482.18
CF INDUSTRIES HOLDINGS IN...
US1252691001
25.71 -1.72%
-0.45
 
20/10/28
21:10:00
2,833,944
73,051,152.98
CHARLES SCHWAB CORP
US8085131055
38.15 -0.83%
-0.32
 
20/10/28
21:10:00
13,941,437
530,925,776.53



Accept

We use cookies and web analysis software to give you the best possible experience on our website. By continuing to browse this website, you consent for these tools to be used. For more details and how to opt out of these, 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.