Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2020/09/29 23:06:57
Price
3,335.47 USD
Difference -0.48% (-16.13)

General attributes

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

Market data

Open3,350.92 USD
High3,357.92 USD
Low3,327.54 USD
Close (prev. day)3,351.60 USD
Trading volume (m)1,945,022,669
Volume (pcs)16,913,147,781,767

Top 5

Name   Price +|- (%)   Trend
PAYCOM SOF... 303.83 +4.47
HASBRO INC... 81.24 +3.82
DXC TECHNO... 17.70 +3.57
ADVANCED M... 81.77 +2.88
ARISTA NET... 210.46 +2.64

Flop 5

Name   Price +|- (%)   Trend
APACHE COR... 9.54 -7.11
TAPESTRY I... 15.50 -6.51
CAPRI HOLD... 17.69 -6.50
NATIONAL O... 9.21 -6.02
HALLIBURTO... 12.07 -5.41

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



2020/09/29 23:06:57
Price
3,335.47 USD
Difference -0.48% (-16.13)

General attributes

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

Market data

Open3,350.92 USD
High3,357.92 USD
Low3,327.54 USD
Close (prev. day)3,351.60 USD
Trading volume (m)1,945,022,669
Volume (pcs)16,913,147,781,767

Performance and Risk

6m1Y3Y
Perf (%)+31.24%+12.62%+32.39%
Perf (abs.)+794.00+373.68+816.11
Beta---
Volatility25.9834.3023.25
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.)3,293.81 USD (2,239,073,235)
Ø price 30 days | Ø volume 30 days (pcs.)3,390.22 USD (2,449,262,896)
Ø price 100 days | Ø volume 100 days (pcs.)3,215.30 USD (2,724,630,349)
Ø price 250 days | Ø volume 250 days (pcs.)3,098.94 USD (2,604,156,756)
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
159.81 -1.14%
-1.85
 
20/09/29
22:10:00
2,026,047
324,132,743.98
ABBOTT LABORATORIES
US0028241000
105.19 0.72%
0.75
 
20/09/29
22:10:00
4,470,770
472,055,433.45
ABBVIE INC.
US00287Y1091
86.89 -0.45%
-0.39
 
20/09/29
22:10:00
5,510,185
478,385,798.22
ABIOMED INC.
US0036541003
272.46 -0.40%
-1.09
 
20/09/29
22:00:00
186,192
50,906,554.48
ACCENTURE PLC
IE00B4BNMY34
224.08 0.58%
1.30
 
20/09/29
22:10:00
2,589,025
580,140,873.23
ACTIVISION BLIZZARD INC
US00507V1098
80.78 -1.43%
-1.17
 
20/09/29
22:00:00
4,829,970
391,671,482.17
ADOBE SYSTEMS INC.
US00724F1012
489.33 0.17%
0.82
 
20/09/29
22:00:00
2,043,887
1,000,287,979.21
ADVANCE AUTO PARTS INC.
US00751Y1064
151.71 -1.10%
-1.68
 
20/09/29
22:10:00
610,385
92,921,918.31
ADVANCED MICRO DEVICES IN...
US0079031078
81.77 2.88%
2.29
 
20/09/29
22:00:00
61,633,672
5,007,958,491.00
AES CORP
US00130H1059
18.00 0.73%
0.13
 
20/09/29
22:10:00
4,226,866
76,183,525.63
AFLAC INC.
US0010551028
36.02 -0.85%
-0.31
 
20/09/29
22:10:00
2,908,060
104,651,514.53
AGILENT TECHNOLOGIES INC.
US00846U1016
100.22 0.71%
0.71
 
20/09/29
22:10:00
722,378
72,469,404.35
AIR PRODUCTS & CHEMICALS ...
US0091581068
293.86 0.41%
1.19
 
20/09/29
22:10:00
603,147
177,513,898.90
AKAMAI TECHNOLOGIES INC.
US00971T1016
111.21 0.22%
0.24
 
20/09/29
22:00:00
808,582
89,993,425.57
ALASKA AIR GROUP INC COM ...
US0116591092
36.67 -2.32%
-0.87
 
20/09/29
22:10:00
1,747,948
64,201,196.00
ALBEMARLE CORP
US0126531013
86.86 2.38%
2.02
 
20/09/29
22:10:00
1,252,965
108,813,048.80
ALEXANDRIA REAL EST. EQU....
US0152711091
159.93 -0.88%
-1.42
 
20/09/29
22:10:00
714,464
114,267,676.84
ALEXION PHARMACEUTICAL IN...
US0153511094
112.46 -0.74%
-0.84
 
20/09/29
22:00:00
1,021,480
115,039,735.89
ALIGN TECHNOLOGY INC.
US0162551016
320.17 -0.83%
-2.69
 
20/09/29
22:00:00
452,371
146,294,935.62
ALLEGION PLC
IE00BFRT3W74
99.17 -0.04%
-0.04
 
20/09/29
22:10:00
485,489
48,264,745.63
ALLIANT ENERGY CORP
US0188021085
51.08 -0.80%
-0.41
 
20/09/29
22:00:00
968,366
49,667,124.55
ALLSTATE CORP
US0200021014
93.44 0.24%
0.22
 
20/09/29
22:10:00
2,403,230
224,183,542.36
ALPHABET INC
US02079K1079
1,469.33 0.33%
4.81
 
20/09/29
22:00:00
979,102
1,435,221,486.30
ALPHABET INC A
US02079K3059
1,466.02 0.50%
7.36
 
20/09/29
22:00:01
1,591,112
2,329,085,210.18
ALTRIA GROUP INC.
US02209S1033
38.36 -1.51%
-0.59
 
20/09/29
22:10:00
7,032,679
271,334,145.59
AMAZON COM INC
US0231351067
3,144.88 -0.92%
-29.17
 
20/09/29
22:00:00
3,503,398
11,075,192,694.00
AMEREN CORP
US0236081024
79.02 0.77%
0.60
 
20/09/29
22:10:00
898,240
70,951,009.82
AMERICAN AIRLINES GROUP I...
US02376R1023
12.25 -4.00%
-0.51
 
20/09/29
22:00:00
47,209,575
581,634,296.06
AMERICAN ELECTRIC POWER C...
US0255371017
80.97 0.40%
0.32
 
20/09/29
22:10:00
1,688,908
136,856,578.82
AMERICAN EXPRESS CO
US0258161092
97.75 -1.08%
-1.07
 
20/09/29
22:10:00
3,200,685
314,190,493.70
AMERICAN INTERNATIONAL GR...
US0268747849
27.29 -1.23%
-0.34
 
20/09/29
22:10:00
4,282,412
116,964,999.55
AMERICAN TOWER CORP
US03027X1000
240.12 0.05%
0.12
 
20/09/29
22:10:00
3,098,426
744,729,412.66
AMERICAN WATER WORKS CORP...
US0304201033
143.70 -0.59%
-0.85
 
20/09/29
22:10:00
565,233
81,341,550.68
AMERIPRISE FINANCIAL INC.
US03076C1062
150.38 -0.73%
-1.10
 
20/09/29
22:10:00
521,911
78,352,615.96
AMERISOURCEBERGEN CORP
US03073E1055
96.16 -1.46%
-1.42
 
20/09/29
22:10:00
691,224
66,727,669.18
AMETEK INC.
US0311001004
99.89 0.40%
0.40
 
20/09/29
22:10:00
1,046,495
104,598,788.59
AMGEN INC.
US0311621009
248.30 0.51%
1.27
 
20/09/29
22:00:00
2,008,474
497,074,745.06
AMPHENOL CORPORATION SER....
US0320951017
108.63 0.42%
0.45
 
20/09/29
22:10:00
1,518,412
164,805,562.85
ANALOG DEVICES INC
US0326541051
116.65 -0.35%
-0.41
 
20/09/29
22:00:00
2,303,840
269,152,621.51
ANSYS INC.
US03662Q1058
319.51 0.22%
0.71
 
20/09/29
22:00:00
474,905
151,680,137.06
ANTHEM INC
US0367521038
259.79 1.06%
2.73
 
20/09/29
22:10:00
862,001
223,734,087.00
AON PLC CLASS A
IE00BLP1HW54
205.09 0.82%
1.66
 
20/09/29
22:10:00
1,340,319
273,700,345.69
APACHE CORP
US0374111054
9.54 -7.11%
-0.73
 
20/09/29
22:00:00
13,312,598
128,574,062.54
APARTMENT INVESTMENT & MA...
US03748R7540
33.36 -3.42%
-1.18
 
20/09/29
22:10:00
1,074,678
35,957,672.76
APPLE INC
US0378331005
114.09 -0.76%
-0.87
 
20/09/29
22:00:00
100,060,526
11,428,777,459.00
APPLIED MATERIALS INC
US0382221051
59.65 0.49%
0.29
 
20/09/29
22:00:00
5,427,837
323,780,925.55
APTIV PLC
JE00B783TY65
91.92 2.10%
1.89
 
20/09/29
22:10:00
1,896,914
173,697,436.12
ARCHER DANIELS MIDLAND CO
US0394831020
45.98 -1.12%
-0.52
 
20/09/29
22:10:00
1,718,765
79,194,828.36
ARCONIC CORPORATION COM U...
US03966V1070
19.64 -2.09%
-0.42
 
20/09/29
22:10:00
451,411
8,855,053.70
ARISTA NETWORKS INC.
US0404131064
210.46 2.64%
5.41
 
20/09/29
22:10:00
677,908
142,130,253.46
ASSURANT INC.
US04621X1081
120.59 0.41%
0.49
 
20/09/29
22:10:00
265,260
31,865,661.34
AT&T INC
US00206R1023
28.30 -0.28%
-0.08
 
20/09/29
22:10:00
25,472,226
719,992,684.60
ATMOS ENERGY CORP
US0495601058
95.10 0.06%
0.06
 
20/09/29
22:10:00
927,265
88,326,133.03
AUTODESK INC
US0527691069
232.92 0.33%
0.77
 
20/09/29
22:00:00
956,962
222,938,292.24
AUTOMATIC DATA PROCESSING...
US0530151036
137.54 0.17%
0.23
 
20/09/29
22:00:00
1,965,677
270,730,415.26
AUTOZONE INC
US0533321024
1,154.92 -0.06%
-0.64
 
20/09/29
22:10:00
175,921
203,842,781.60
AVALONBAY COMMUNITIES INC...
US0534841012
147.52 -2.59%
-3.93
 
20/09/29
22:10:00
851,786
125,827,238.33
AVERY DENNISON CORP
US0536111091
124.59 1.28%
1.58
 
20/09/29
22:10:00
662,666
82,488,795.64
BAKER HUGHES INC. 'A'
US05722G1004
13.13 -2.52%
-0.34
 
20/09/29
22:10:00
4,779,847
62,911,697.89
BALL CORP
US0584981064
82.36 0.15%
0.12
 
20/09/29
22:10:00
916,651
75,538,099.20
BANK OF AMERICA CORPORATI...
US0605051046
23.77 -1.33%
-0.32
 
20/09/29
22:10:00
45,716,131
1,087,226,788.91
BANK OF NEW YORK MELLON C...
US0640581007
33.87 -1.22%
-0.42
 
20/09/29
22:10:00
4,204,891
142,542,209.89
BAXTER INTERNATIONAL INC
US0718131099
79.09 -0.57%
-0.45
 
20/09/29
22:10:00
3,590,519
286,266,632.84
BECTON, DICKINSON AND CO....
US0758871091
225.43 0.19%
0.43
 
20/09/29
22:10:00
845,651
190,978,921.65
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
60.97 -1.05%
-0.65
 
20/09/29
22:10:00
668,761
40,788,970.92
BERKSHIRE HATHAWAY INC. C...
US0846707026
210.44 -1.45%
-3.10
 
20/09/29
22:10:00
4,037,925
853,265,987.81
BEST BUY CORP INC.
US0865161014
110.08 1.51%
1.64
 
20/09/29
22:10:00
2,378,908
262,510,076.67
BIO-RAD LABORATORIES INC.
US0905722072
515.10 0.23%
1.18
 
20/09/29
22:10:00
96,900
50,034,762.53
BIOGEN IDEC INC.
US09062X1037
282.35 0.11%
0.32
 
20/09/29
22:00:00
864,797
244,799,940.14
BLACKROCK INC.
US09247X1019
554.80 -0.69%
-3.85
 
20/09/29
22:10:00
409,654
227,838,895.16
BOEING
US0970231058
163.60 -1.49%
-2.48
 
20/09/29
22:10:00
19,920,966
3,262,052,735.10
BOOKING HOLDINGS INC.
US09857L1089
1,672.98 -1.61%
-27.42
 
20/09/29
22:00:00
228,590
384,072,546.64
BORGWARNER INC.
US0997241064
38.03 0.05%
0.02
 
20/09/29
22:10:00
1,662,728
63,519,329.31
BOSTON PROPERTIES INC.
US1011211018
80.28 -2.96%
-2.45
 
20/09/29
22:10:00
939,642
75,472,997.84
BOSTON SCIENTIFIC CORP
US1011371077
37.76 -0.63%
-0.24
 
20/09/29
22:10:00
5,951,336
225,207,274.64
BRISTOL-MYERS SQUIBB CO.
US1101221083
59.90 0.32%
0.19
 
20/09/29
22:10:00
8,084,277
487,380,958.40
BROADCOM INC.
US11135F1012
364.26 -0.83%
-3.04
 
20/09/29
22:00:00
1,382,997
506,805,393.31
BROADRIDGE FINANCIAL SOLU...
US11133T1034
131.72 -0.21%
-0.28
 
20/09/29
22:10:00
227,258
29,983,776.54
BROWN-FORMAN CORP
US1156372096
75.23 -0.53%
-0.40
 
20/09/29
22:10:00
830,719
62,818,431.23
C.H. ROBINSON WORLDWIDE I...
US12541W2098
103.70 0.44%
0.45
 
20/09/29
22:00:00
1,202,454
125,043,629.05
CABOT OIL & GAS CORP
US1270971039
17.64 -2.38%
-0.43
 
20/09/29
22:10:00
5,966,465
104,435,995.35
CADENCE DESIGN SYSTEMS IN...
US1273871087
105.78 0.50%
0.53
 
20/09/29
22:00:00
1,187,916
126,116,916.44
CAMPBELL SOUP COMPANY
US1344291091
48.02 0.08%
0.04
 
20/09/29
22:10:00
1,693,354
81,274,877.61
CAPITAL ONE FINANCIAL COR...
US14040H1059
70.45 -1.23%
-0.88
 
20/09/29
22:10:00
2,150,643
152,058,883.79
CAPRI HOLDINGS LTD
VGG1890L1076
17.69 -6.50%
-1.23
 
20/09/29
22:10:00
4,452,284
80,105,032.89
CARDINAL HEALTH INC.
US14149Y1082
46.89 -1.39%
-0.66
 
20/09/29
22:10:00
1,546,368
72,788,403.09
CARMAX INC.
US1431301027
93.08 -2.07%
-1.97
 
20/09/29
22:10:00
2,104,941
196,691,468.30
CARNIVAL CORPORATION
PA1436583006
15.07 -1.57%
-0.24
 
20/09/29
22:10:00
23,496,032
354,024,326.31
CARRIER GLOBAL CORP
US14448C1045
30.50 -0.78%
-0.24
 
20/09/29
22:10:00
6,878,816
209,826,763.95
CATALENT INC.
US1488061029
85.19 1.28%
1.08
 
20/09/29
22:10:00
612,555
52,245,240.64
CATERPILLAR INC
US1491231015
147.41 -0.18%
-0.27
 
20/09/29
22:10:00
1,624,154
239,705,699.12
CBOE GLOBAL MARKETS INC.
US12503M1080
86.89 -2.37%
-2.11
 
20/09/30
02:00:00
1,329,261
115,734,071.56
CBRE GROUP INC
US12504L1098
46.77 -1.20%
-0.57
 
20/09/29
22:10:00
872,316
40,774,640.54
CDW CORP
US12514G1085
118.11 1.38%
1.61
 
20/09/29
22:00:00
790,063
93,176,183.42
CELANESE CORP
US1508701034
106.88 -1.58%
-1.72
 
20/09/29
22:10:00
476,335
51,114,486.95
CENTENE CORP
US15135B1017
55.86 0.61%
0.34
 
20/09/29
22:10:00
2,522,806
140,616,442.38
CENTERPOINT ENERGY INC.
US15189T1079
19.00 -0.11%
-0.02
 
20/09/29
22:10:00
2,858,440
54,345,796.86
CERNER CORP
US1567821046
71.19 -0.57%
-0.41
 
20/09/29
22:00:00
1,257,940
90,005,877.17
CF INDUSTRIES HOLDINGS IN...
US1252691001
29.86 -3.52%
-1.09
 
20/09/29
22:10:00
1,600,460
48,049,594.94



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), citizen/resident of Australia, Canada, Great Britain and Japan. For this reason, the distribution or redistribution of the information, materials and products into United States, Australia, Canada, Great Britain and Japan 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.