Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2022/12/02 23:10:51
Price
4,071.70 USD
Difference -0.12% (-4.87)

General attributes

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

Market data

Open4,039.72 USD
High4,080.48 USD
Low4,026.63 USD
Close (prev. day)4,076.57 USD
Trading volume (m)2,076,416,488
Volume (pcs)8,422,708,584,258

Top 5

Name   Price +|- (%)   Trend
ENPHASE EN... 336.00 +7.01
SOLAREDGE ... 308.77 +4.40
HUNTINGTON... 240.68 +4.24
BOEING CO.... 182.87 +4.03
FMC CORPOR... 134.36 +3.33

Flop 5

Name   Price +|- (%)   Trend
PAYPAL HOL... 74.66 -4.93
EQT CORP 39.93 -3.83
VALERO ENE... 127.07 -3.76
ARISTA NET... 135.04 -3.39
ADVANCED M... 74.98 -3.23

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
2022/12/02 en Week Ahead PDF Download
2022/12/02 de Wochenausblick PDF Download
2022/11/28 en Global Equity Ratings PDF Download
2022/11/28 de Aktienempfehlungen Global PDF Download
2022/11/25 en Week Ahead PDF Download


2022/12/02 23:10:51
Price
4,071.70 USD
Difference -0.12% (-4.87)

General attributes

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

Market data

Open4,039.72 USD
High4,080.48 USD
Low4,026.63 USD
Close (prev. day)4,076.57 USD
Trading volume (m)2,076,416,488
Volume (pcs)8,422,708,584,258

Performance and Risk

6M1Y3Y
Perf (%)-2.52%-11.04%+30.76%
Perf (abs.)-105.12-505.40+957.83
Beta---
Volatility25.1224.2425.60
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.)4,029.99 USD (2,421,825,388)
Ø price 30 days | Ø volume 30 days (pcs.)3,907.86 USD (2,558,688,050)
Ø price 100 days | Ø volume 100 days (pcs.)3,926.26 USD (2,420,758,802)
Ø price 250 days | Ø volume 250 days (pcs.)4,157.36 USD (2,496,488,743)
YTD High | date4,818.62 USD (2022/01/04)
YTD Low | date3,491.58 USD (2022/10/13)
52 Weeks High | date4,818.62 USD (2022/01/04)
52 Weeks Low | date3,491.58 USD (2022/10/13)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
126.99 0.79%
1.00
 
22/12/02
22:03:43
1,821,877
230,072,991.02
ABBOTT LABORATORIES
US0028241000
108.09 0.15%
0.16
 
22/12/02
22:03:43
4,944,080
532,117,107.42
ABBVIE INC.
US00287Y1091
163.66 1.26%
2.03
 
22/12/02
22:03:49
4,305,089
700,371,133.57
ABIOMED INC.
US0036541003
377.20 -0.06%
-0.24
 
22/12/02
22:00:01
704,751
265,888,310.02
ACCENTURE PLC
IE00B4BNMY34
300.13 -0.89%
-2.70
 
22/12/02
22:00:02
1,744,558
522,802,593.94
ACTIVISION BLIZZARD INC
US00507V1098
75.76 0.76%
0.57
 
22/12/02
22:00:01
6,146,920
464,112,119.34
ADOBE INC.
US00724F1012
341.53 -0.75%
-2.58
 
22/12/02
22:00:00
2,741,993
930,367,082.62
ADVANCE AUTO PARTS INC.
US00751Y1064
153.03 1.14%
1.73
 
22/12/02
22:00:01
1,320,711
199,685,388.36
ADVANCED MICRO DEVICES IN...
US0079031078
74.98 -3.23%
-2.50
 
22/12/02
22:00:00
64,377,175
4,831,147,061.00
AES CORP
US00130H1059
28.67 -0.17%
-0.05
 
22/12/02
22:00:01
3,320,294
95,129,189.20
AFLAC INC.
US0010551028
72.34 0.60%
0.43
 
22/12/02
22:00:02
1,892,294
136,472,710.25
AGILENT TECHNOLOGIES INC.
US00846U1016
155.67 -0.29%
-0.45
 
22/12/02
22:03:06
1,183,218
184,174,159.70
AIR PRODUCTS & CHEMICALS ...
US0091581068
318.44 2.05%
6.40
 
22/12/02
22:00:01
1,314,153
416,586,556.10
AKAMAI TECHNOLOGIES INC.
US00971T1016
93.79 -1.48%
-1.41
 
22/12/02
22:00:00
856,088
80,273,566.19
ALASKA AIR GROUP INC COM ...
US0116591092
46.70 -1.50%
-0.71
 
22/12/02
22:00:01
1,020,958
47,647,849.20
ALBEMARLE CORP
US0126531013
284.28 3.27%
8.99
 
22/12/02
22:00:02
1,178,206
332,236,275.95
ALEXANDRIA REAL EST. EQU....
US0152711091
153.32 -1.00%
-1.55
 
22/12/02
22:00:01
1,231,017
188,547,002.45
ALIGN TECHNOLOGY INC.
US0162551016
198.41 -1.67%
-3.36
 
22/12/02
22:00:00
566,973
112,264,250.69
ALLEGION PLC
IE00BFRT3W74
114.52 0.40%
0.46
 
22/12/02
22:03:09
286,269
32,691,516.03
ALLIANT ENERGY CORP
US0188021085
54.80 -1.31%
-0.73
 
22/12/02
22:00:01
1,233,142
67,456,377.11
ALLSTATE CORP
US0200021014
130.85 -0.88%
-1.16
 
22/12/02
22:00:01
1,298,199
169,774,244.11
ALPHABET INC A
US02079K3059
100.44 -0.54%
-0.55
 
22/12/02
22:00:00
21,480,703
2,146,868,659.94
ALPHABET INC. CLASS C
US02079K1079
100.83 -0.44%
-0.45
 
22/12/02
22:00:00
18,821,527
1,887,619,714.71
ALTRIA GROUP INC.
US02209S1033
47.63 1.32%
0.62
 
22/12/02
22:03:38
7,653,654
362,593,392.44
AMAZON.COM INC.
US0231351067
94.13 -1.43%
-1.37
 
22/12/02
22:00:00
72,496,388
6,838,293,807.00
AMCOR PLC
JE00BJ1F3079
12.50 0.97%
0.12
 
22/12/02
22:00:02
9,330,763
116,321,407.92
AMEREN CORP
US0236081024
88.04 -0.74%
-0.66
 
22/12/02
22:00:01
941,877
82,769,992.43
AMERICAN AIRLINES GROUP I...
US02376R1023
13.97 -0.07%
-0.01
 
22/12/02
22:00:00
24,124,274
334,101,255.67
AMERICAN ELECTRIC POWER C...
US0255371017
95.12 -1.41%
-1.36
 
22/12/02
22:00:00
3,491,990
332,021,093.41
AMERICAN EXPRESS CO
US0258161092
156.75 -0.48%
-0.75
 
22/12/02
22:03:26
2,285,397
357,525,001.70
AMERICAN INTERNATIONAL GR...
US0268747849
62.75 -0.55%
-0.35
 
22/12/02
22:00:01
4,421,988
277,298,914.69
AMERICAN TOWER CORP
US03027X1000
219.37 -0.87%
-1.93
 
22/12/02
22:00:01
1,354,622
297,041,360.46
AMERICAN WATER WORKS CORP...
US0304201033
153.74 -0.18%
-0.27
 
22/12/02
22:00:02
584,492
89,625,926.92
AMERIPRISE FINANCIAL INC.
US03076C1062
330.18 -0.23%
-0.75
 
22/12/02
22:04:38
387,643
127,704,951.37
AMERISOURCEBERGEN CORP
US03073E1055
173.99 1.38%
2.36
 
22/12/02
22:00:01
1,529,904
265,527,983.61
AMETEK INC.
US0311001004
144.39 0.77%
1.10
 
22/12/02
22:00:01
1,203,702
173,519,503.45
AMGEN INC.
US0311621009
285.51 -0.15%
-0.43
 
22/12/02
22:00:00
2,267,114
645,885,962.57
AMPHENOL CORPORATION SER....
US0320951017
80.62 -0.31%
-0.25
 
22/12/02
22:00:01
1,340,305
107,588,554.31
ANALOG DEVICES INC.
US0326541051
168.63 -1.22%
-2.09
 
22/12/02
22:00:01
3,055,210
510,879,855.55
ANSYS INC.
US03662Q1058
256.74 -1.11%
-2.87
 
22/12/02
22:00:00
365,674
93,421,981.36
AON PLC CLASS A
IE00BLP1HW54
306.78 1.22%
3.71
 
22/12/02
22:03:52
807,606
246,404,313.13
APA CORP.
US03743Q1085
47.11 0.83%
0.39
 
22/12/02
22:00:00
4,617,725
216,911,080.37
APPLE INC
US0378331005
147.81 -0.34%
-0.50
 
22/12/02
22:00:00
65,447,446
9,611,567,391.00
APPLIED MATERIALS INC
US0382221051
106.71 -0.28%
-0.30
 
22/12/02
22:00:01
3,903,370
413,948,868.86
APTIV PLC
JE00B783TY65
103.73 -1.39%
-1.46
 
22/12/02
22:00:02
1,393,321
143,158,569.98
ARCH CAPITAL GROUP LTD.
BMG0450A1053
60.60 1.41%
0.84
 
22/12/02
22:00:00
2,161,693
130,594,613.10
ARCHER DANIELS MIDLAND CO
US0394831020
91.71 0.43%
0.39
 
22/12/02
22:00:01
3,558,362
324,943,299.44
ARISTA NETWORKS INC.
US0404131064
135.04 -3.39%
-4.74
 
22/12/02
22:00:02
2,016,735
272,266,741.77
ARTHUR J GALLAGHER & CO.
US3635761097
201.26 0.77%
1.54
 
22/12/02
22:03:38
745,478
149,165,452.06
ASSURANT INC.
US04621X1081
128.48 0.37%
0.47
 
22/12/02
22:00:02
546,811
70,027,024.10
AT&T INC.
US00206R1023
19.02 -0.89%
-0.17
 
22/12/02
22:03:26
33,479,648
635,430,075.07
ATMOS ENERGY CORP
US0495601058
116.54 -0.81%
-0.95
 
22/12/02
22:03:08
968,374
112,346,681.92
AUTODESK INC
US0527691069
201.11 -2.81%
-5.82
 
22/12/02
22:00:00
1,323,643
267,089,364.73
AUTOMATIC DATA PROCESSING...
US0530151036
269.90 0.73%
1.95
 
22/12/02
22:00:01
1,806,964
484,119,392.16
AUTOZONE INC
US0533321024
2,571.59 0.73%
18.62
 
22/12/02
22:00:01
152,667
391,539,886.57
AVALONBAY COMMUNITIES INC...
US0534841012
172.57 -0.92%
-1.61
 
22/12/02
22:03:10
734,533
126,532,029.55
AVERY DENNISON CORP
US0536111091
192.60 -0.30%
-0.57
 
22/12/02
22:03:12
376,231
72,314,345.50
BAKER HUGHES INC. 'A'
US05722G1004
29.51 0.85%
0.25
 
22/12/02
22:00:01
6,461,609
190,473,745.49
BALL CORP
US0584981064
55.81 -0.07%
-0.04
 
22/12/02
22:00:01
1,628,982
90,691,641.69
BANK OF AMERICA CORP.
US0605051046
36.08 -1.29%
-0.47
 
22/12/02
22:00:01
42,295,326
1,524,781,998.97
BANK OF NEW YORK MELLON C...
US0640581007
45.22 -1.18%
-0.54
 
22/12/02
22:03:51
3,022,063
136,541,704.71
BATH & BODY WORKS INC.
US0708301041
43.86 1.36%
0.59
 
22/12/02
22:03:17
4,417,499
194,058,001.85
BAXTER INTERNATIONAL INC
US0718131099
53.22 1.60%
0.84
 
22/12/02
22:00:01
7,442,922
393,937,219.23
BECTON DICKINSON AND CO.
US0758871091
252.38 0.62%
1.55
 
22/12/02
22:00:02
1,342,753
336,121,020.28
BERKSHIRE HATHAWAY INC. C...
US0846707026
316.15 0.10%
0.31
 
22/12/02
22:03:04
3,026,517
952,819,129.29
BEST BUY CORP INC.
US0865161014
86.60 0.15%
0.13
 
22/12/02
22:00:01
2,693,267
233,032,032.21
BIO-RAD LABORATORIES INC.
US0905722072
419.06 0.24%
1.02
 
22/12/02
22:03:14
130,459
54,287,500.13
BIO-TECHNE CORP.
US09073M1045
84.69 -1.99%
-1.72
 
22/12/02
22:00:01
501,067
42,623,352.20
BIOGEN IDEC INC.
US09062X1037
298.90 -0.98%
-2.95
 
22/12/02
22:00:00
1,682,653
505,647,594.88
BLACKROCK INC.
US09247X1019
712.98 -1.27%
-9.20
 
22/12/02
22:00:01
1,142,864
809,422,691.39
BOEING CO., THE
US0970231058
182.87 4.03%
7.09
 
22/12/02
22:00:01
10,563,839
1,907,576,863.59
BOOKING HOLDINGS INC.
US09857L1089
2,085.44 1.22%
25.15
 
22/12/02
22:00:00
270,497
560,269,701.88
BORGWARNER INC.
US0997241064
42.68 0.05%
0.02
 
22/12/02
22:00:01
1,574,911
66,942,882.29
BOSTON PROPERTIES INC.
US1011211018
70.71 -1.31%
-0.94
 
22/12/02
22:00:01
1,626,264
114,930,592.39
BOSTON SCIENTIFIC CORP
US1011371077
46.60 1.04%
0.48
 
22/12/02
22:00:01
7,148,116
331,779,263.29
BRISTOL-MYERS SQUIBB CO.
US1101221083
81.13 0.31%
0.25
 
22/12/02
22:00:01
6,366,693
515,032,934.71
BROADCOM INC.
US11135F1012
540.80 -1.81%
-9.95
 
22/12/02
22:00:00
1,931,953
1,042,576,900.81
BROADRIDGE FINANCIAL SOLU...
US11133T1034
148.99 -0.58%
-0.87
 
22/12/02
22:00:02
359,911
53,433,205.63
BROWN & BROWN INC.
US1152361010
59.52 1.02%
0.60
 
22/12/02
22:00:01
959,909
56,923,766.76
BROWN-FORMAN CORP
US1156372096
74.51 0.62%
0.46
 
22/12/02
22:04:29
866,486
64,368,990.80
C.H. ROBINSON WORLDWIDE I...
US12541W2098
96.71 -2.09%
-2.06
 
22/12/02
22:00:00
1,467,007
142,256,437.42
CADENCE DESIGN SYSTEMS IN...
US1273871087
172.43 -2.46%
-4.35
 
22/12/02
22:00:00
1,255,349
216,261,373.16
CAESARS ENTERTAINMENT INC...
US12769G1004
51.38 -0.89%
-0.46
 
22/12/02
22:00:01
2,918,512
149,415,499.45
CAMDEN PROPERTY TRUST
US1331311027
119.88 0.33%
0.39
 
22/12/02
22:00:01
619,382
74,103,836.47
CAMPBELL SOUP COMPANY
US1344291091
54.10 0.95%
0.51
 
22/12/02
22:00:02
2,095,574
113,124,914.43
CAPITAL ONE FINANCIAL COR...
US14040H1059
97.69 -1.64%
-1.63
 
22/12/02
22:00:01
2,915,578
286,365,887.47
CARDINAL HEALTH INC.
US14149Y1082
80.88 2.04%
1.62
 
22/12/02
22:00:02
2,834,707
228,909,857.86
CARMAX INC.
US1431301027
69.59 0.71%
0.49
 
22/12/02
22:04:09
1,307,467
90,216,553.05
CARNIVAL CORP.
PA1436583006
10.00 0.30%
0.03
 
22/12/02
22:00:02
48,326,920
472,062,520.87
CARRIER GLOBAL CORP
US14448C1045
44.68 -0.56%
-0.25
 
22/12/02
22:00:02
3,857,089
172,232,590.78
CATALENT INC.
US1488061029
52.25 0.04%
0.02
 
22/12/02
22:03:32
4,207,595
220,260,629.43
CATERPILLAR INC
US1491231015
236.13 0.19%
0.44
 
22/12/02
22:00:01
2,218,271
523,291,995.83
CBOE GLOBAL MARKETS INC.
US12503M1080
128.33 1.19%
1.51
 
22/12/02
22:00:00
546,216
70,068,709.33
CBRE GROUP INC
US12504L1098
79.25 -0.36%
-0.29
 
22/12/02
22:03:56
1,122,932
88,867,422.53
CDW CORP.
US12514G1085
190.02 -0.62%
-1.19
 
22/12/02
22:00:00
684,778
129,899,596.18
CELANESE CORP
US1508701034
109.11 1.51%
1.62
 
22/12/02
22:03:22
887,629
96,989,905.49
CENTENE CORP
US15135B1017
85.79 -0.02%
-0.02
 
22/12/02
22:03:26
4,822,570
412,759,910.78
CENTERPOINT ENERGY INC.
US15189T1079
30.67 -1.16%
-0.36
 
22/12/02
22:00:02
3,420,388
104,734,790.85
CERIDIAN HCM HOLDING INC.
US15677J1088
69.72 -2.13%
-1.52
 
22/12/02
22:00:02
1,185,204
82,840,589.91
CF INDUSTRIES HOLDINGS IN...
US1252691001
104.39 0.72%
0.75
 
22/12/02
22:04:03
1,784,526
186,518,278.71



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.