Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2022/01/21 22:52:58
Price
4,397.94 USD
Difference -1.89% (-84.79)

General attributes

ISIN US78378X1072
Symbol SP500
Country USA
Instruments in index 505
Type of index Price Index
Security type Index

Market data

Open4,471.38 USD
High4,494.52 USD
Low4,395.34 USD
Close (prev. day)4,482.73 USD
Trading volume (m)3,196,964,549
Volume (pcs)37,018,529,306,884

Top 5

Name   Price +|- (%)   Trend
CF INDUSTR... 66.00 +2.64
VENTAS INC... 52.48 +2.22
V.F. CORP 68.00 +2.06
BAKER HUGH... 27.24 +1.95
CARMAX INC... 108.10 +1.92

Flop 5

Name   Price +|- (%)   Trend
NETFLIX IN... 397.50 -21.79
SVB FINANC... 581.76 -10.21
HUNTINGTON... 15.18 -8.99
ECOLAB INC... 195.09 -8.48
INTUITIVE ... 269.53 -7.93

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
2022/01/21 en Week Ahead PDF Download
2022/01/21 de Wochenausblick PDF Download
2022/01/17 de Höhepunkt bei Inflation erreicht?
2022/01/17 en Global Equity Ratings PDF Download
2022/01/14 en Week Ahead PDF Download


2022/01/21 22:52:58
Price
4,397.94 USD
Difference -1.89% (-84.79)

General attributes

ISIN US78378X1072
Symbol SP500
Country USA
Security type Index
Instruments in index 505

Market data

Open4,471.38 USD
High4,494.52 USD
Low4,395.34 USD
Close (prev. day)4,482.73 USD
Trading volume (m)3,196,964,549
Volume (pcs)37,018,529,306,884

Performance and Risk

6m1y3y
Perf (%)+0.90%+14.14%+64.67%
Perf (abs.)+39.25+544.87+1,727.23
Beta---
Volatility13.3513.5322.71
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.)4,530.68 USD (2,696,128,087)
Ø price 30 days | Ø volume 30 days (pcs.)4,677.42 USD (2,316,801,703)
Ø price 100 days | Ø volume 100 days (pcs.)4,575.00 USD (2,194,760,051)
Ø price 250 days | Ø volume 250 days (pcs.)4,324.62 USD (2,207,971,553)
YTD High | date4,818.62 USD (2022/01/04)
YTD Low | date4,395.34 USD (2022/01/21)
52 Weeks High | date4,818.62 USD (2022/01/04)
52 Weeks Low | date3,694.12 USD (2021/01/29)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
172.65 -0.53%
-0.92
 
22/01/21
22:10:00
3,479,056
603,882,397.76
ABBOTT LABORATORIES
US0028241000
125.83 0.90%
1.12
 
22/01/21
22:10:00
10,132,682
1,274,981,797.26
ABBVIE INC.
US00287Y1091
131.98 -0.79%
-1.05
 
22/01/21
22:10:00
7,583,037
1,004,650,708.01
ABIOMED INC.
US0036541003
304.57 0.60%
1.82
 
22/01/21
22:00:00
836,701
254,021,412.45
ACCENTURE PLC
IE00B4BNMY34
335.63 -2.06%
-7.06
 
22/01/21
22:10:00
2,830,665
957,591,294.15
ACTIVISION BLIZZARD INC
US00507V1098
81.35 -0.50%
-0.41
 
22/01/21
22:00:00
17,143,275
1,398,330,518.92
ADOBE SYSTEMS INC.
US00724F1012
499.91 -2.14%
-10.94
 
22/01/21
22:00:01
4,276,067
2,159,325,848.56
ADVANCE AUTO PARTS INC.
US00751Y1064
226.15 -1.39%
-3.18
 
22/01/21
22:10:00
660,528
150,205,169.61
ADVANCED MICRO DEVICES IN...
US0079031078
118.81 -2.53%
-3.08
 
22/01/21
22:00:00
95,685,268
11,616,078,175.06
AES CORP
US00130H1059
22.95 -1.88%
-0.44
 
22/01/21
22:10:00
5,997,297
138,591,288.08
AFLAC INC.
US0010551028
60.86 -1.68%
-1.04
 
22/01/21
22:10:00
6,141,164
375,993,743.08
AGILENT TECHNOLOGIES INC.
US00846U1016
137.51 -1.41%
-1.97
 
22/01/21
22:10:00
1,878,663
260,117,963.33
AIR PRODUCTS & CHEMICALS ...
US0091581068
282.47 -1.57%
-4.51
 
22/01/21
22:10:00
1,503,917
427,979,340.57
AKAMAI TECHNOLOGIES INC.
US00971T1016
112.61 -0.58%
-0.66
 
22/01/21
22:00:01
1,390,746
157,819,651.19
ALASKA AIR GROUP INC COM ...
US0116591092
52.02 -3.33%
-1.79
 
22/01/21
22:10:00
2,106,238
110,662,549.60
ALBEMARLE CORP
US0126531013
212.75 -2.03%
-4.40
 
22/01/21
22:10:00
1,345,296
287,425,887.67
ALEXANDRIA REAL EST. EQU....
US0152711091
196.58 -0.88%
-1.75
 
22/01/21
22:10:00
1,325,269
261,659,333.53
ALIGN TECHNOLOGY INC.
US0162551016
462.78 -5.69%
-27.93
 
22/01/21
22:00:01
1,064,171
502,054,817.70
ALLEGION PLC
IE00BFRT3W74
121.28 0.44%
0.53
 
22/01/21
22:10:00
629,480
76,452,417.53
ALLIANT ENERGY CORP
US0188021085
59.76 0.05%
0.03
 
22/01/21
22:00:00
988,862
59,313,838.07
ALLSTATE CORP
US0200021014
119.41 -0.07%
-0.08
 
22/01/21
22:10:00
3,810,380
456,100,002.35
ALPHABET INC
US02079K1079
2,601.84 -2.56%
-68.29
 
22/01/21
22:00:01
2,095,961
5,546,230,910.22
ALPHABET INC A
US02079K3059
2,607.03 -2.22%
-59.12
 
22/01/21
22:00:01
2,782,571
7,367,837,839.49
ALTRIA GROUP INC.
US02209S1033
50.32 -0.02%
-0.01
 
22/01/21
22:10:00
8,908,717
449,634,022.79
AMAZON COM INC
US0231351067
2,852.86 -5.95%
-180.49
 
22/01/21
22:00:01
8,198,572
23,901,487,841.77
AMCOR PLC
JE00BJ1F3079
11.95 -1.48%
-0.18
 
22/01/21
22:10:00
7,002,158
84,024,009.57
AMEREN CORP
US0236081024
87.72 -0.18%
-0.16
 
22/01/21
22:10:00
1,157,923
102,001,156.19
AMERICAN AIRLINES GROUP I...
US02376R1023
16.30 -2.74%
-0.46
 
22/01/21
22:00:00
52,547,514
861,417,394.78
AMERICAN ELECTRIC POWER C...
US0255371017
89.97 0.06%
0.05
 
22/01/21
22:00:00
3,970,027
358,920,346.02
AMERICAN EXPRESS CO
US0258161092
158.74 -1.35%
-2.18
 
22/01/21
22:10:00
3,779,077
602,711,010.25
AMERICAN INTERNATIONAL GR...
US0268747849
57.32 -2.58%
-1.52
 
22/01/21
22:10:00
6,608,990
381,453,659.46
AMERICAN TOWER CORP
US03027X1000
244.76 -0.48%
-1.18
 
22/01/21
22:10:00
3,504,960
862,367,485.50
AMERICAN WATER WORKS CORP...
US0304201033
161.39 -0.81%
-1.31
 
22/01/21
22:10:00
910,386
148,245,920.55
AMERIPRISE FINANCIAL INC.
US03076C1062
299.38 -3.24%
-10.02
 
22/01/21
22:10:00
879,747
265,472,071.98
AMERISOURCEBERGEN CORP
US03073E1055
131.52 -1.02%
-1.36
 
22/01/21
22:10:00
715,886
94,502,600.41
AMETEK INC.
US0311001004
136.42 -0.15%
-0.20
 
22/01/21
22:10:00
1,411,103
192,860,412.62
AMGEN INC.
US0311621009
227.72 -0.52%
-1.18
 
22/01/21
22:00:01
3,535,035
808,657,409.40
AMPHENOL CORPORATION SER....
US0320951017
77.03 -1.13%
-0.88
 
22/01/21
22:10:00
3,348,646
259,410,969.30
ANALOG DEVICES INC.
US0326541051
159.52 0.56%
0.89
 
22/01/21
22:00:00
5,547,465
887,823,286.81
ANSYS INC.
US03662Q1058
325.74 -2.27%
-7.58
 
22/01/21
22:00:00
489,755
161,415,827.07
ANTHEM INC
US0367521038
441.56 -2.47%
-11.16
 
22/01/21
22:10:00
1,103,913
491,278,781.51
AON PLC CLASS A
IE00BLP1HW54
266.42 -1.42%
-3.83
 
22/01/21
22:10:00
1,600,537
429,516,156.29
APA CORP.
US03743Q1085
30.10 -3.68%
-1.15
 
22/01/21
22:00:00
9,839,512
298,401,349.63
APPLE INC
US0378331005
162.41 -1.28%
-2.10
 
22/01/21
22:00:00
122,848,858
20,132,604,279.08
APPLIED MATERIALS INC
US0382221051
135.06 -2.94%
-4.09
 
22/01/21
22:00:00
12,408,153
1,708,176,482.14
APTIV PLC
JE00B783TY65
140.19 -1.27%
-1.81
 
22/01/21
22:10:00
2,900,318
408,447,302.06
ARCHER DANIELS MIDLAND CO
US0394831020
68.94 0.07%
0.05
 
22/01/21
22:10:00
5,093,435
351,098,592.68
ARISTA NETWORKS INC.
US0404131064
118.63 -2.71%
-3.31
 
22/01/21
22:10:00
2,561,833
306,626,984.46
ASSURANT INC.
US04621X1081
146.99 -1.42%
-2.12
 
22/01/21
22:10:00
537,825
79,522,124.89
AT&T INC.
US00206R1023
26.61 -1.52%
-0.41
 
22/01/21
22:10:00
60,208,039
1,609,555,626.72
ATMOS ENERGY CORP
US0495601058
104.59 -0.41%
-0.43
 
22/01/21
22:10:00
1,350,744
141,955,230.44
AUTODESK INC
US0527691069
239.19 -5.24%
-13.22
 
22/01/21
22:00:00
2,880,179
703,241,738.43
AUTOMATIC DATA PROCESSING...
US0530151036
217.13 -1.44%
-3.18
 
22/01/21
22:00:01
2,164,430
473,443,453.30
AUTOZONE INC
US0533321024
1,942.17 0.49%
9.46
 
22/01/21
22:10:00
171,818
334,060,223.24
AVALONBAY COMMUNITIES INC...
US0534841012
242.00 -0.56%
-1.37
 
22/01/21
22:10:00
671,872
163,396,809.29
AVERY DENNISON CORP
US0536111091
200.76 -1.13%
-2.30
 
22/01/21
22:10:00
377,700
76,090,581.38
BAKER HUGHES INC. 'A'
US05722G1004
27.24 1.95%
0.52
 
22/01/21
22:00:01
15,878,162
432,531,737.51
BALL CORP
US0584981064
88.33 -2.44%
-2.21
 
22/01/21
22:10:00
5,360,213
474,238,286.68
BANK OF AMERICA CORPORATI...
US0605051046
44.92 -1.81%
-0.83
 
22/01/21
22:10:00
71,303,560
3,225,555,091.55
BANK OF NEW YORK MELLON C...
US0640581007
57.18 -4.57%
-2.74
 
22/01/21
22:10:00
5,983,693
345,733,865.53
BATH & BODY WORKS INC.
US0708301041
53.05 -0.11%
-0.06
 
22/01/21
22:10:00
4,572,375
245,466,332.97
BAXTER INTERNATIONAL INC
US0718131099
86.28 0.34%
0.29
 
22/01/21
22:10:00
2,348,357
202,645,701.10
BECTON, DICKINSON AND CO....
US0758871091
264.63 0.25%
0.66
 
22/01/21
22:10:00
1,694,821
448,946,269.13
BERKSHIRE HATHAWAY INC. C...
US0846707026
305.22 -1.86%
-5.79
 
22/01/21
22:10:00
6,541,385
2,008,773,500.09
BEST BUY CORP INC.
US0865161014
96.45 1.63%
1.55
 
22/01/21
22:10:00
3,406,534
328,831,024.94
BIO-RAD LABORATORIES INC.
US0905722072
585.68 -0.29%
-1.72
 
22/01/21
22:10:00
197,622
115,891,951.32
BIO-TECHNE CORP.
US09073M1045
367.10 -2.68%
-10.12
 
22/01/21
22:00:01
399,498
148,026,492.14
BIOGEN IDEC INC.
US09062X1037
220.52 -2.39%
-5.39
 
22/01/21
22:00:00
2,205,640
489,484,938.12
BLACKROCK INC.
US09247X1019
800.92 -3.10%
-25.63
 
22/01/21
22:10:00
1,248,237
1,005,537,656.57
BOEING CO., THE
US0970231058
205.44 -4.09%
-8.75
 
22/01/21
22:10:00
11,548,497
2,398,968,860.46
BOOKING HOLDINGS INC.
US09857L1089
2,345.86 -3.61%
-87.78
 
22/01/21
22:00:01
582,556
1,381,213,836.57
BORGWARNER INC.
US0997241064
43.92 -1.26%
-0.56
 
22/01/21
22:10:00
1,780,530
78,469,769.56
BOSTON PROPERTIES INC.
US1011211018
114.44 -1.88%
-2.19
 
22/01/21
22:10:00
989,583
113,761,163.08
BOSTON SCIENTIFIC CORP
US1011371077
42.97 -1.10%
-0.48
 
22/01/21
22:10:00
11,278,141
485,453,272.20
BRISTOL-MYERS SQUIBB CO.
US1101221083
63.54 -1.61%
-1.04
 
22/01/21
22:10:00
13,273,172
847,468,318.64
BROADCOM INC.
US11135F1012
533.23 -2.65%
-14.49
 
22/01/21
22:00:00
3,801,047
2,056,012,237.00
BROADRIDGE FINANCIAL SOLU...
US11133T1034
156.60 -2.00%
-3.19
 
22/01/21
22:10:00
755,546
119,515,009.38
BROWN & BROWN INC.
US1152361010
63.13 -1.73%
-1.11
 
22/01/21
22:10:00
1,799,027
114,393,554.59
BROWN-FORMAN CORP
US1156372096
65.78 -0.77%
-0.51
 
22/01/21
22:10:00
1,552,993
102,655,432.86
C.H. ROBINSON WORLDWIDE I...
US12541W2098
104.98 -0.06%
-0.06
 
22/01/21
22:00:01
1,047,277
110,607,501.94
CADENCE DESIGN SYSTEMS IN...
US1273871087
148.30 -1.34%
-2.01
 
22/01/21
22:00:00
2,091,160
313,588,687.74
CAESARS ENTERTAINMENT INC...
US12769G1004
72.17 -6.25%
-4.81
 
22/01/21
22:00:01
6,015,785
444,611,941.11
CAMPBELL SOUP COMPANY
US1344291091
45.30 1.05%
0.47
 
22/01/21
22:10:00
2,199,325
99,492,307.32
CAPITAL ONE FINANCIAL COR...
US14040H1059
146.52 -2.50%
-3.75
 
22/01/21
22:10:00
2,727,297
401,223,563.40
CARDINAL HEALTH INC.
US14149Y1082
50.56 -2.03%
-1.05
 
22/01/21
22:10:00
3,230,185
163,996,425.09
CARMAX INC.
US1431301027
108.10 1.92%
2.04
 
22/01/21
22:10:00
2,664,460
286,209,670.27
CARNIVAL CORP.
PA1436583006
19.99 -3.89%
-0.81
 
22/01/21
22:10:00
41,314,334
835,261,066.98
CARRIER GLOBAL CORP
US14448C1045
47.80 -0.48%
-0.23
 
22/01/21
22:10:00
3,876,039
186,423,872.78
CATALENT INC.
US1488061029
102.08 0.06%
0.06
 
22/01/21
22:10:00
1,174,827
120,070,114.86
CATERPILLAR INC
US1491231015
214.09 -1.17%
-2.54
 
22/01/21
22:10:00
3,754,746
807,392,417.99
CBOE GLOBAL MARKETS INC.
US12503M1080
118.09 -1.88%
-2.26
 
22/01/22
02:00:00
659,861
78,690,704.96
CBRE GROUP INC
US12504L1098
101.51 1.81%
1.80
 
22/01/21
22:10:00
1,848,793
187,635,013.55
CDW CORP.
US12514G1085
184.66 -2.29%
-4.32
 
22/01/21
22:00:00
696,655
129,531,185.15
CELANESE CORP
US1508701034
160.65 -2.63%
-4.34
 
22/01/21
22:10:00
543,922
88,289,716.18
CENTENE CORP
US15135B1017
77.14 -2.29%
-1.81
 
22/01/21
22:10:00
3,120,757
242,694,815.86
CENTERPOINT ENERGY INC.
US15189T1079
27.34 0.48%
0.13
 
22/01/21
22:10:00
5,908,621
162,654,098.99
CERIDIAN HCM HOLDING INC.
US15677J1088
76.33 -3.15%
-2.48
 
22/01/21
22:10:00
1,617,050
125,001,954.56
CERNER CORP
US1567821046
91.70 0.23%
0.21
 
22/01/21
22:00:00
4,900,087
449,545,459.68
CF INDUSTRIES HOLDINGS IN...
US1252691001
66.00 2.64%
1.70
 
22/01/21
22:10:00
7,154,009
471,900,144.68
CHARLES RIVER LABS INTL I...
US1598641074
324.66 -2.24%
-7.44
 
22/01/21
22:10:00
381,314
124,920,696.72



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.