Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2020/04/02 23:11:45
Price
2,526.90 USD
Difference 2.28% (56.40)

General attributes

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

Market data

Open2,458.54 USD
High2,533.22 USD
Low2,455.79 USD
Close (prev. day)2,470.50 USD
Trading volume (m)3,870,184,448
Volume (pcs)3,258,053,470,200

Top 5

Name   Price +|- (%)   Trend
OCCIDENTAL... 12.77 +18.90
APACHE COR... 4.69 +16.67
DIAMONDBAC... 29.05 +15.88
HELMERICH ... 16.35 +14.82
DEVON ENER... 7.79 +14.73

Flop 5

Name   Price +|- (%)   Trend
LIVE NATIO... 33.95 -12.68
NORWEGIAN ... 8.40 -12.04
KOHL'S COR... 11.71 -9.51
CARNIVAL C... 7.97 -9.43
MARRIOTT I... 63.00 -8.89

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



2020/04/02 23:11:45
Price
2,526.90 USD
Difference 2.28% (56.40)

General attributes

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

Market data

Open2,458.54 USD
High2,533.22 USD
Low2,455.79 USD
Close (prev. day)2,470.50 USD
Trading volume (m)3,870,184,448
Volume (pcs)3,258,053,470,200

Performance and Risk

6M1Y3Y
Perf (%)-12.49%-11.87%+6.95%
Perf (abs.)-360.71-340.34+164.18
Beta---
Volatility41.7330.9521.12
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.)2,550.02 USD (3,691,240,363)
Ø price 30 days | Ø volume 30 days (pcs.)2,736.38 USD (4,101,540,451)
Ø price 100 days | Ø volume 100 days (pcs.)3,078.89 USD (2,528,641,788)
Ø price 250 days | Ø volume 250 days (pcs.)2,993.07 USD (2,163,864,193)
YTD High | date3,393.52 USD (2020/02/19)
YTD Low | date2,191.86 USD (2020/03/23)
52 Weeks High | date3,393.52 USD (2020/02/19)
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
137.91 3.58%
4.77
 
20/04/02
22:10:00
3,990,340
543,336,794.15
ABBOTT LABORATORIES
US0028241000
79.44 3.75%
2.87
 
20/04/02
22:10:00
10,167,927
798,392,587.01
ABBVIE INC.
US00287Y1091
75.13 2.33%
1.71
 
20/04/02
22:10:00
8,077,758
595,990,681.03
ABIOMED INC.
US0036541003
143.28 -0.83%
-1.20
 
20/04/02
22:00:00
481,124
69,065,009.53
ACCENTURE PLC
IE00B4BNMY34
156.27 1.03%
1.59
 
20/04/02
22:10:00
3,030,044
475,353,815.27
ACTIVISION BLIZZARD INC
US00507V1098
60.78 5.70%
3.28
 
20/04/02
22:00:00
8,032,936
479,056,707.01
ADOBE SYSTEMS INC.
US00724F1012
303.96 0.91%
2.75
 
20/04/02
22:00:00
3,590,071
1,082,341,631.83
ADVANCE AUTO PARTS INC.
US00751Y1064
88.41 -0.85%
-0.76
 
20/04/02
22:10:00
3,036,873
259,908,803.20
ADVANCED MICRO DEVICES IN...
US0079031078
44.49 1.90%
0.83
 
20/04/02
22:00:00
79,024,133
3,494,272,839.38
AES CORP
US00130H1059
13.04 1.88%
0.24
 
20/04/02
22:10:00
6,683,706
86,959,149.24
AFLAC INC.
US0010551028
31.83 -0.22%
-0.07
 
20/04/02
22:10:00
4,892,733
155,774,292.91
AGILENT TECHNOLOGIES INC.
US00846U1016
72.29 4.89%
3.37
 
20/04/02
22:10:00
1,840,311
131,132,836.37
AIR PRODUCTS & CHEMICALS ...
US0091581068
194.50 2.76%
5.22
 
20/04/02
22:10:00
1,963,496
381,990,385.84
AKAMAI TECHNOLOGIES INC.
US00971T1016
93.12 1.66%
1.52
 
20/04/02
22:00:00
2,028,147
189,398,174.34
ALASKA AIR GROUP INC COM ...
US0116591092
24.66 -6.41%
-1.69
 
20/04/02
22:10:00
3,065,198
77,276,651.19
ALBEMARLE CORP
US0126531013
53.66 -2.15%
-1.18
 
20/04/02
22:10:00
1,911,448
104,897,476.25
ALEXANDRIA REAL EST. EQU....
US0152711091
131.38 0.11%
0.14
 
20/04/02
22:10:00
1,229,421
160,118,890.43
ALEXION PHARMACEUTICAL IN...
US0153511094
90.35 0.47%
0.42
 
20/04/02
22:00:00
2,325,888
208,571,222.30
ALIGN TECHNOLOGY INC.
US0162551016
152.07 -3.26%
-5.13
 
20/04/02
22:00:00
1,316,848
204,398,328.51
ALLEGION PLC
IE00BFRT3W74
84.42 -0.20%
-0.17
 
20/04/02
22:10:00
1,059,235
89,210,136.36
ALLERGAN PLC
IE00BY9D5467
177.54 1.51%
2.64
 
20/04/02
22:10:00
2,868,147
506,341,668.27
ALLIANCE DATA SYSTEMS COR...
US0185811082
28.29 -8.86%
-2.75
 
20/04/02
22:10:00
2,273,672
65,316,975.78
ALLIANT ENERGY CORP
US0188021085
46.92 4.34%
1.95
 
20/04/02
22:00:00
1,662,114
77,105,778.64
ALLSTATE CORP
US0200021014
85.79 -0.71%
-0.61
 
20/04/02
22:10:00
2,579,951
222,522,409.41
ALPHABET INC
US02079K1079
1,120.84 1.38%
15.22
 
20/04/02
22:00:00
1,964,881
2,185,108,149.81
ALPHABET INC A
US02079K3059
1,117.03 1.35%
14.93
 
20/04/02
22:00:00
2,820,534
3,124,961,913.03
ALTRIA GROUP INC.
US02209S1033
36.22 -3.70%
-1.39
 
20/04/02
22:10:00
14,393,749
518,111,854.91
AMAZON COM INC
US0231351067
1,918.83 0.58%
11.13
 
20/04/02
22:00:00
4,335,985
8,287,162,264.00
AMEREN CORP
US0236081024
71.67 5.82%
3.94
 
20/04/02
22:10:00
2,064,956
145,463,805.45
AMERICAN AIRLINES GROUP I...
US02376R1023
10.06 -5.89%
-0.63
 
20/04/02
22:00:00
65,534,605
674,326,851.82
AMERICAN ELECTRIC POWER C...
US0255371017
76.79 2.98%
2.22
 
20/04/02
22:10:00
4,959,867
378,410,399.42
AMERICAN EXPRESS CO
US0258161092
76.66 -0.97%
-0.75
 
20/04/02
22:10:00
8,338,115
642,829,753.84
AMERICAN INTERNATIONAL GR...
US0268747849
21.25 -1.67%
-0.36
 
20/04/02
22:10:00
9,317,762
201,867,329.26
AMERICAN TOWER CORP
US03027X1000
220.75 6.66%
13.78
 
20/04/02
22:10:00
3,993,438
870,626,375.62
AMERICAN WATER WORKS CORP...
US0304201033
117.64 4.29%
4.84
 
20/04/02
22:10:00
945,140
110,036,863.85
AMERIPRISE FINANCIAL INC.
US03076C1062
94.05 -0.28%
-0.26
 
20/04/02
22:10:00
922,510
87,199,549.58
AMERISOURCEBERGEN CORP
US03073E1055
83.89 -2.71%
-2.34
 
20/04/02
22:10:00
2,570,489
213,309,297.39
AMETEK INC.
US0311001004
71.09 1.83%
1.28
 
20/04/02
22:10:00
1,765,482
124,648,782.52
AMGEN INC.
US0311621009
208.88 5.60%
11.07
 
20/04/02
22:00:00
3,867,332
795,185,604.25
AMPHENOL CORPORATION SER....
US0320951017
68.76 -1.09%
-0.76
 
20/04/02
22:10:00
4,304,816
296,454,129.68
ANALOG DEVICES INC
US0326541051
87.70 4.29%
3.61
 
20/04/02
22:00:00
3,638,215
314,629,266.62
ANSYS INC.
US03662Q1058
216.20 2.34%
4.95
 
20/04/02
22:00:00
673,637
143,754,742.27
ANTHEM INC
US0367521038
211.39 -1.36%
-2.91
 
20/04/02
22:10:00
2,625,614
552,227,217.87
AON PLC CLASS A
GB00B5BT0K07
157.26 2.33%
3.58
 
20/04/02
22:10:00
1,524,401
238,702,256.33
APACHE CORP
US0374111054
4.69 16.67%
0.67
 
20/04/02
22:10:00
53,257,953
254,150,763.96
APARTMENT INVESTMENT & MA...
US03748R7540
31.22 -3.40%
-1.10
 
20/04/02
22:10:00
2,135,278
67,579,347.52
APPLE INC
US0378331005
244.93 1.67%
4.02
 
20/04/02
22:00:00
41,483,493
10,021,502,122.00
APPLIED MATERIALS INC
US0382221051
43.24 -0.14%
-0.06
 
20/04/02
22:00:00
8,764,565
377,620,156.86
APTIV PLC
JE00B783TY65
45.59 -0.72%
-0.33
 
20/04/02
22:10:00
2,460,840
112,927,919.06
ARCHER DANIELS MIDLAND CO
US0394831020
34.33 1.36%
0.46
 
20/04/02
22:10:00
3,022,752
103,548,528.04
ARCONIC INC
US03965L1008
16.06 -2.07%
-0.34
 
20/03/31
22:10:00
5,076,177
81,262,583.04
ARISTA NETWORKS INC.
US0404131064
194.10 0.69%
1.33
 
20/04/02
22:10:00
663,528
128,274,337.12
ASSURANT INC.
US04621X1081
100.06 -2.02%
-2.06
 
20/04/02
22:10:00
609,485
61,370,890.12
AT&T INC
US00206R1023
28.76 2.53%
0.71
 
20/04/02
22:10:00
33,818,421
961,726,388.19
ATMOS ENERGY CORP
US0495601058
97.37 2.88%
2.73
 
20/04/02
22:10:00
565,396
54,501,959.19
AUTODESK INC
US0527691069
137.05 -1.56%
-2.17
 
20/04/02
22:00:00
2,729,652
376,297,784.80
AUTOMATIC DATA PROCESSING...
US0530151036
131.55 1.41%
1.83
 
20/04/02
22:00:00
3,808,191
496,742,681.53
AUTOZONE INC
US0533321024
794.65 2.29%
17.79
 
20/04/02
22:10:00
358,047
281,003,994.85
AVALONBAY COMMUNITIES INC...
US0534841012
135.34 -1.94%
-2.68
 
20/04/02
22:10:00
1,555,335
211,337,485.19
AVERY DENNISON CORP
US0536111091
95.90 -0.03%
-0.03
 
20/04/02
22:10:00
794,649
76,248,002.29
BAKER HUGHES INC. 'A'
US05722G1004
10.36 5.71%
0.56
 
20/04/02
22:10:00
8,703,719
91,316,248.53
BALL CORP
US0584981064
64.56 0.61%
0.39
 
20/04/02
22:10:00
3,559,831
230,819,035.88
BANK OF AMERICA CORPORATI...
US0605051046
20.57 4.05%
0.80
 
20/04/02
22:10:00
70,007,364
1,420,105,662.19
BANK OF NEW YORK MELLON C...
US0640581007
33.64 2.87%
0.94
 
20/04/02
22:10:00
6,709,735
223,696,484.41
BAXTER INTERNATIONAL INC
US0718131099
82.22 4.53%
3.56
 
20/04/02
22:10:00
3,161,139
255,831,306.69
BECTON DICKINSON
US0758871091
233.28 3.50%
7.88
 
20/04/02
22:10:00
1,557,462
358,669,482.67
BEMIS COMPANY INC.
US0814371052
57.25 -1.43%
-0.83
 
19/06/10
22:00:20
9,399,975
539,891,243.67
BERKLEY, W.R. CORP
US0844231029
50.68 0.88%
0.44
 
20/04/02
22:10:00
1,432,140
72,386,792.73
BERKSHIRE HATHAWAY INC. C...
US0846707026
179.73 2.15%
3.78
 
20/04/02
22:10:00
7,276,305
1,294,236,166.84
BEST BUY CORP INC.
US0865161014
52.76 -2.12%
-1.14
 
20/04/02
22:10:00
3,455,447
183,085,767.87
BIOGEN IDEC INC.
US09062X1037
304.47 3.82%
11.20
 
20/04/02
22:00:00
3,286,691
991,296,176.71
BLACKROCK INC.
US09247X1019
426.53 4.15%
16.99
 
20/04/02
22:10:00
649,308
274,728,867.59
BOEING
US0970231058
123.27 -5.68%
-7.43
 
20/04/02
22:10:00
42,372,383
5,356,995,871.00
BOOKING HOLDINGS INC.
US09857L1089
1,260.00 -0.91%
-11.63
 
20/04/02
22:00:00
574,028
733,288,945.10
BORGWARNER INC.
US0997241064
22.28 -1.68%
-0.38
 
20/04/02
22:10:00
4,104,256
92,242,212.93
BOSTON PROPERTIES INC.
US1011211018
82.69 -3.00%
-2.56
 
20/04/02
22:10:00
1,901,976
156,653,752.84
BOSTON SCIENTIFIC CORP
US1011371077
31.05 2.85%
0.86
 
20/04/02
22:10:00
12,401,927
381,797,089.99
BRISTOL-MYERS SQUIBB CO.
US1101221083
55.21 1.55%
0.84
 
20/04/02
22:10:00
12,929,443
707,142,936.14
BROADCOM INC.
US11135F1012
237.06 6.01%
13.43
 
20/04/02
22:00:00
4,504,883
1,049,468,842.95
BROADRIDGE FINANCIAL SOLU...
US11133T1034
92.10 0.85%
0.78
 
20/04/02
22:10:00
784,044
72,003,277.85
BROWN-FORMAN CORP
US1156372096
54.64 2.19%
1.17
 
20/04/02
22:10:00
1,425,647
77,061,294.83
C.H. ROBINSON WORLDWIDE I...
US12541W2098
68.92 3.53%
2.35
 
20/04/02
22:00:00
2,834,575
192,275,321.93
CABOT OIL & GAS CORP
US1270971039
16.70 0.36%
0.06
 
20/04/02
22:10:00
14,925,109
243,487,927.85
CADENCE DESIGN SYSTEMS IN...
US1273871087
65.93 1.06%
0.69
 
20/04/02
22:00:00
2,959,094
195,325,740.02
CAMPBELL SOUP COMPANY
US1344291091
47.45 3.20%
1.47
 
20/04/02
22:10:00
2,250,392
105,219,034.63
CAPITAL ONE FINANCIAL COR...
US14040H1059
43.93 -1.68%
-0.75
 
20/04/02
22:10:00
5,459,501
241,971,967.78
CAPRI HOLDINGS LTD
VGG1890L1076
8.13 -8.75%
-0.78
 
20/04/02
22:10:00
7,929,673
65,530,589.74
CARDINAL HEALTH INC.
US14149Y1082
46.42 -2.70%
-1.29
 
20/04/02
22:10:00
3,265,590
149,922,294.00
CARMAX INC.
US1431301027
50.20 -4.13%
-2.16
 
20/04/02
22:10:00
4,688,280
237,907,703.16
CARNIVAL CORPORATION
PA1436583006
7.97 -9.43%
-0.83
 
20/04/02
22:10:00
262,061,123
2,144,244,172.23
CATERPILLAR INC
US1491231015
116.74 4.84%
5.39
 
20/04/02
22:10:00
8,106,522
940,940,827.81
CBOE GLOBAL MARKETS INC.
US12503M1080
92.37 4.75%
4.19
 
20/04/02
22:10:00
1,029,609
92,874,252.05
CBRE GROUP INC
US12504L1098
36.67 2.60%
0.93
 
20/04/02
22:10:00
3,970,754
144,373,859.21
CDW CORP
US12514G1085
87.97 -0.97%
-0.86
 
20/04/02
22:00:00
1,439,868
125,983,840.61
CELANESE CORP
US1508701034
68.60 0.81%
0.55
 
20/04/02
22:10:00
1,593,668
109,170,666.73
CENTENE CORP
US15135B1017
56.36 0.43%
0.24
 
20/04/02
22:10:00
2,980,924
166,132,130.07
CENTERPOINT ENERGY INC.
US15189T1079
14.13 0.07%
0.01
 
20/04/02
22:10:00
18,760,792
264,674,640.91
CENTURYLINK INC.
US1567001060
8.80 0.11%
0.01
 
20/04/02
22:10:00
14,273,759
125,815,394.98
CERNER CORP
US1567821046
61.96 2.36%
1.43
 
20/04/02
22:00:00
1,624,393
100,406,650.53
CF INDUSTRIES HOLDINGS IN...
US1252691001
25.70 -0.58%
-0.15
 
20/04/02
22:10:00
3,539,588
93,676,061.80



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.