Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2021/04/23 15:35:05
Price
4,145.42 USD
Difference 0.25% (10.44)

General attributes

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

Market data

Open4,138.78 USD
High4,145.71 USD
Low4,138.78 USD
Close (prev. day)4,134.98 USD
Trading volume (m)78,563,630
Volume (pcs)325,404,182,691

Top 5

Name   Price +|- (%)   Trend
SKYWORKS S... 193.67 +5.59
SVB FINANC... 547.38 +5.47
FREEPORT-M... 36.205 +4.22
ADVANCED M... 81.32 +2.85
XILINX INC... 126.30 +2.68

Flop 5

Name   Price +|- (%)   Trend
INTEL CORP... 58.905 -5.87
KIMBERLY-C... 134.66 -4.04
REGIONS FI... 19.655 -3.13
AMERICAN E... 142.62 -3.09
CELANESE C... 149.60 -2.47

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



2021/04/23 15:35:06
Price
4,145.26 USD
Difference 0.25% (10.28)

General attributes

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

Market data

Open4,138.78 USD
High4,145.71 USD
Low4,138.78 USD
Close (prev. day)4,134.98 USD
Trading volume (m)78,745,543
Volume (pcs)326,158,259,373

Performance and Risk

6M1Y3Y
Perf (%)+19.73%+47.71%+54.86%
Perf (abs.)+681.49+1,335.67+1,464.84
Beta---
Volatility15.6118.3823.32
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.)4,158.41 USD (2,195,930,336)
Ø price 30 days | Ø volume 30 days (pcs.)4,032.61 USD (2,337,182,925)
Ø price 100 days | Ø volume 100 days (pcs.)3,861.99 USD (2,442,367,973)
Ø price 250 days | Ø volume 250 days (pcs.)3,503.55 USD (2,589,548,219)
YTD High | date4,191.31 USD (2021/04/16)
YTD Low | date3,662.71 USD (2021/01/04)
52 Weeks High | date4,191.31 USD (2021/04/16)
52 Weeks Low | date2,766.64 USD (2020/05/14)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
201.5855 0.34%
0.69
 
21/04/23
15:35:04
52,703
10,598,770.47
ABBOTT LABS
US0028241000
123.86 0.29%
0.36
 
21/04/23
15:35:01
86,772
10,738,536.54
ABBVIE INC.
US00287Y1091
109.81 -0.22%
-0.24
 
21/04/23
15:35:06
122,480
13,443,395.88
ABIOMED INC.
US0036541003
346.04 0.77%
2.64
 
21/04/23
15:32:24
4,359
1,506,531.96
ACCENTURE PLC
IE00B4BNMY34
290.76 0.21%
0.60
 
21/04/23
15:35:05
41,036
11,936,365.95
ACTIVISION BLIZZARD INC
US00507V1098
93.88 0.19%
0.18
 
21/04/23
15:35:06
170,996
16,036,042.74
ADOBE SYSTEMS INC.
US00724F1012
512.97 1.12%
5.68
 
21/04/23
15:35:05
94,341
48,095,297.06
ADVANCE AUTO PARTS INC.
US00751Y1064
200.2453 -0.03%
-0.05
 
21/04/23
15:34:48
8,824
1,771,148.04
ADVANCED MICRO DEVICES IN...
US0079031078
81.3066 2.84%
2.25
 
21/04/23
15:35:06
3,385,158
273,279,346.53
AES CORP
US00130H1059
28.33 0.04%
0.01
 
21/04/23
15:35:06
104,230
2,948,745.90
AFLAC INC.
US0010551028
53.08 0.26%
0.14
 
21/04/23
15:35:00
64,353
3,411,008.95
AGILENT TECHNOLOGIES INC.
US00846U1016
134.935 0.30%
0.41
 
21/04/23
15:35:04
30,723
4,138,138.19
AIR PRODUCTS & CHEMICALS ...
US0091581068
285.32 0.20%
0.58
 
21/04/23
15:35:01
16,990
4,850,316.40
AKAMAI TECHNOLOGIES INC.
US00971T1016
105.9104 -0.42%
-0.45
 
21/04/23
15:35:01
196,712
20,783,252.98
ALASKA AIR GROUP INC COM ...
US0116591092
67.68 1.08%
0.72
 
21/04/23
15:35:02
52,692
3,558,381.54
ALBEMARLE CORP
US0126531013
155.3171 -0.31%
-0.48
 
21/04/23
15:35:00
33,177
5,176,241.41
ALEXANDRIA REAL EST. EQU....
US0152711091
179.11 0.06%
0.11
 
21/04/23
15:35:05
5,514
987,963.07
ALEXION PHARMACEUTICAL IN...
US0153511094
167.36 -0.17%
-0.29
 
21/04/23
15:35:04
34,177
5,726,599.46
ALIGN TECHNOLOGY INC.
US0162551016
620.04 0.77%
4.73
 
21/04/23
15:32:29
4,640
2,860,835.31
ALLEGION PLC
IE00BFRT3W74
134.94 -0.41%
-0.55
 
21/04/23
15:34:59
33,140
4,467,796.63
ALLIANT ENERGY CORP
US0188021085
56.865 0.03%
0.02
 
21/04/23
15:35:06
26,541
1,510,018.18
ALLSTATE CORP
US0200021014
123.87 0.17%
0.21
 
21/04/23
15:34:50
24,238
3,006,394.45
ALPHABET INC
US02079K1079
2,288.65 0.91%
20.73
 
21/04/23
15:35:06
51,584
117,906,641.25
ALPHABET INC A
US02079K3059
2,273.67 0.94%
21.15
 
21/04/23
15:34:57
59,068
133,935,302.20
ALTRIA GROUP INC.
US02209S1033
46.65 0.32%
0.15
 
21/04/23
15:35:05
445,434
20,733,040.29
AMAZON COM INC
US0231351067
3,327.2432 0.55%
18.20
 
21/04/23
15:35:04
174,242
578,806,352.22
AMEREN CORP
US0236081024
84.81 0.00%
0.00
 
 
21/04/23
15:35:05
13,471
1,142,546.10
AMERICAN AIRLINES GROUP I...
US02376R1023
20.485 2.07%
0.42
 
21/04/23
15:35:06
2,828,424
57,473,865.03
AMERICAN ELECTRIC POWER C...
US0255371017
87.96 0.01%
0.01
 
21/04/23
15:35:05
83,353
7,359,381.27
AMERICAN EXPRESS CO
US0258161092
142.43 -3.21%
-4.73
 
21/04/23
15:35:06
690,249
97,705,867.16
AMERICAN INTERNATIONAL GR...
US0268747849
46.68 0.47%
0.22
 
21/04/23
15:35:06
51,652
2,404,115.85
AMERICAN TOWER CORP
US03027X1000
253.22 0.67%
1.68
 
21/04/23
15:35:03
37,662
9,489,224.31
AMERICAN WATER WORKS CORP...
US0304201033
161.43 0.00%
0.00
 
 
21/04/23
15:34:07
11,009
1,777,839.13
AMERIPRISE FINANCIAL INC.
US03076C1062
244.52 0.67%
1.62
 
21/04/23
15:34:06
7,331
1,786,550.03
AMERISOURCEBERGEN CORP
US03073E1055
120.33 -0.46%
-0.56
 
21/04/23
15:35:00
19,886
2,402,375.01
AMETEK INC.
US0311001004
134.04 0.38%
0.51
 
21/04/23
15:34:53
11,651
1,559,015.03
AMGEN INC.
US0311621009
254.76 -0.11%
-0.29
 
21/04/23
15:35:01
40,130
10,226,989.60
AMPHENOL CORPORATION SER....
US0320951017
67.95 0.52%
0.35
 
21/04/23
15:34:46
70,229
4,772,802.17
ANALOG DEVICES INC
US0326541051
157.00 1.05%
1.63
 
21/04/23
15:34:54
42,805
6,708,268.12
ANSYS INC.
US03662Q1058
366.46 0.45%
1.65
 
21/04/23
15:30:00
2,762
1,012,682.33
ANTHEM INC
US0367521038
378.57 -0.32%
-1.21
 
21/04/23
15:35:06
19,276
7,306,829.91
AON PLC CLASS A
IE00BLP1HW54
231.90 0.32%
0.75
 
21/04/23
15:34:36
9,651
2,235,973.03
APA CORP.
US03743Q1085
17.5572 -0.30%
-0.05
 
21/04/23
15:35:06
207,265
3,633,658.48
APPLE INC
US0378331005
132.7825 0.64%
0.84
 
21/04/23
15:35:06
3,008,451
398,708,960.45
APPLIED MATERIALS INC
US0382221051
133.07 1.00%
1.32
 
21/04/23
15:35:06
339,890
45,230,567.34
APTIV PLC
JE00B783TY65
140.6901 1.27%
1.76
 
21/04/23
15:34:58
45,610
6,397,110.17
ARCHER DANIELS MIDLAND CO
US0394831020
58.76 -0.19%
-0.11
 
21/04/23
15:35:01
66,377
3,909,533.09
ARCONIC CORP.
US03966V1070
27.555 0.42%
0.12
 
21/04/23
15:34:43
71,155
1,968,770.52
ARISTA NETWORKS INC.
US0404131064
315.68 0.91%
2.85
 
21/04/23
15:31:26
4,876
1,536,249.28
ASSURANT INC.
US04621X1081
154.86 0.66%
1.01
 
21/04/23
15:34:00
3,997
617,299.83
AT&T INC.
US00206R1023
31.53 0.54%
0.17
 
21/04/23
15:35:06
2,777,668
87,503,735.77
ATMOS ENERGY CORP
US0495601058
103.71 0.30%
0.31
 
21/04/23
15:35:06
20,161
2,092,451.17
AUTODESK INC
US0527691069
289.34 0.47%
1.34
 
21/04/23
15:34:29
30,354
8,774,726.95
AUTOMATIC DATA PROCESSING...
US0530151036
194.41 -0.22%
-0.42
 
21/04/23
15:34:57
29,156
5,682,871.86
AUTOZONE INC
US0533321024
1,487.02 0.55%
8.15
 
21/04/23
15:30:00
938
1,393,354.30
AVALONBAY COMMUNITIES INC...
US0534841012
192.875 0.25%
0.48
 
21/04/23
15:35:03
14,530
2,802,137.70
AVERY DENNISON CORP
US0536111091
201.01 0.51%
1.01
 
21/04/23
15:35:04
5,995
1,205,788.50
BAKER HUGHES INC. 'A'
US05722G1004
19.63 -0.96%
-0.19
 
21/04/23
15:35:06
194,427
3,839,596.94
BALL CORP
US0584981064
92.7167 0.03%
0.03
 
21/04/23
15:35:00
22,103
2,052,763.46
BANK OF AMERICA CORPORATI...
US0605051046
38.49 0.34%
0.13
 
21/04/23
15:35:06
1,508,595
57,885,568.29
BANK OF NEW YORK MELLON C...
US0640581007
46.64 0.19%
0.09
 
21/04/23
15:35:06
122,135
5,677,692.27
BAXTER INTERNATIONAL INC
US0718131099
87.87 -0.16%
-0.14
 
21/04/23
15:35:05
22,126
1,945,122.00
BECTON, DICKINSON AND CO....
US0758871091
254.165 -1.15%
-2.97
 
21/04/23
15:35:06
60,649
15,533,523.57
BERKLEY, W.R. CORP
US0844231029
80.705 0.30%
0.25
 
21/04/23
15:32:32
4,042
325,776.10
BERKSHIRE HATHAWAY INC. C...
US0846707026
270.45 0.35%
0.94
 
21/04/23
15:35:04
128,502
34,708,175.11
BEST BUY CORP INC.
US0865161014
117.14 -0.76%
-0.90
 
21/04/23
15:35:00
62,394
7,355,641.51
BIO-RAD LABORATORIES INC.
US0905722072
641.60 0.29%
1.87
 
21/04/23
15:30:00
1,105
708,582.67
BIOGEN IDEC INC.
US09062X1037
259.89 0.34%
0.89
 
21/04/23
15:34:53
28,323
7,367,061.52
BLACKROCK INC.
US09247X1019
798.1857 0.36%
2.87
 
21/04/23
15:34:58
14,189
11,315,604.17
BOEING
US0970231058
234.86 0.23%
0.53
 
21/04/23
15:35:06
448,620
105,056,294.88
BOOKING HOLDINGS INC.
US09857L1089
2,365.31 0.78%
18.26
 
21/04/23
15:33:02
6,219
14,694,531.16
BORGWARNER INC.
US0997241064
50.05 1.03%
0.51
 
21/04/23
15:34:58
61,379
3,063,829.87
BOSTON PROPERTIES INC.
US1011211018
105.87 -0.12%
-0.13
 
21/04/23
15:33:40
11,514
1,219,823.01
BOSTON SCIENTIFIC CORP
US1011371077
42.67 0.23%
0.10
 
21/04/23
15:35:05
128,041
5,460,731.61
BRISTOL-MYERS SQUIBB CO.
US1101221083
66.11 -0.32%
-0.21
 
21/04/23
15:35:05
285,377
18,912,179.58
BROADCOM INC.
US11135F1012
460.1925 1.12%
5.08
 
21/04/23
15:35:06
49,999
22,936,855.20
BROADRIDGE FINANCIAL SOLU...
US11133T1034
161.34 0.04%
0.06
 
21/04/23
15:35:06
12,881
2,078,189.37
BROWN-FORMAN CORP
US1156372096
77.19 0.00%
0.00
 
 
21/04/23
15:35:01
12,700
981,496.47
C.H. ROBINSON WORLDWIDE I...
US12541W2098
99.44 0.27%
0.27
 
21/04/23
15:35:03
5,939
590,880.90
CABOT OIL & GAS CORP
US1270971039
16.27 -0.61%
-0.10
 
21/04/23
15:35:06
151,340
2,457,160.66
CADENCE DESIGN SYSTEMS IN...
US1273871087
141.85 1.28%
1.79
 
21/04/23
15:35:06
57,297
8,116,441.63
CAESARS ENTERTAINMENT INC...
US12769G1004
94.737 0.66%
0.62
 
21/04/23
15:34:53
21,224
2,005,000.93
CAMPBELL SOUP COMPANY
US1344291091
49.14 -0.79%
-0.39
 
21/04/23
15:35:05
32,869
1,619,917.83
CAPITAL ONE FINANCIAL COR...
US14040H1059
132.78 -0.17%
-0.22
 
21/04/23
15:35:02
70,203
9,281,783.89
CAPRI HOLDINGS LTD
VGG1890L1076
52.85 0.59%
0.31
 
21/04/23
15:35:06
17,809
945,248.28
CARDINAL HEALTH INC.
US14149Y1082
60.27 -0.69%
-0.42
 
21/04/23
15:35:01
54,794
3,318,181.10
CARMAX INC.
US1431301027
129.12 0.05%
0.07
 
21/04/23
15:34:12
8,636
1,119,016.43
CARNIVAL CORPORATION
PA1436583006
26.795 -0.43%
-0.12
 
21/04/23
15:35:06
1,650,903
44,330,100.16
CARRIER GLOBAL CORP
US14448C1045
43.15 0.14%
0.06
 
21/04/23
15:34:58
78,883
3,416,129.52
CATALENT INC.
US1488061029
113.51 0.27%
0.30
 
21/04/23
15:35:01
17,042
1,933,902.19
CATERPILLAR INC
US1491231015
228.96 0.48%
1.10
 
21/04/23
15:35:00
85,080
19,477,109.80
CBOE GLOBAL MARKETS INC.
US12503M1080
104.85 0.53%
0.55
 
21/04/23
15:33:20
8,061
842,787.16
CBRE GROUP INC
US12504L1098
81.65 0.05%
0.04
 
21/04/23
15:34:58
17,224
1,406,984.41
CDW CORP
US12514G1085
181.775 0.50%
0.91
 
21/04/23
15:34:19
12,311
2,239,726.26
CELANESE CORP
US1508701034
149.7585 -2.37%
-3.63
 
21/04/23
15:35:06
53,117
7,977,944.35
CENTENE CORP
US15135B1017
64.59 -0.08%
-0.05
 
21/04/23
15:35:06
41,857
2,705,180.96
CENTERPOINT ENERGY INC.
US15189T1079
24.075 -0.39%
-0.10
 
21/04/23
15:35:04
50,813
1,226,384.03
CERNER CORP
US1567821046
75.68 -0.34%
-0.26
 
21/04/23
15:34:29
31,238
2,366,674.05
CF INDUSTRIES HOLDINGS IN...
US1252691001
46.9204 -0.49%
-0.23
 
21/04/23
15:35:06
14,635
688,262.37
CHARLES SCHWAB CORP
US8085131055
65.335 0.83%
0.54
 
21/04/23
15:35:06
174,393
11,355,146.16



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.