Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2022/05/27 17:35:55
Price
4,124.93 USD
Difference 1.65% (67.09)

General attributes

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

Market data

Open4,077.43 USD
High4,127.09 USD
Low4,077.43 USD
Close (prev. day)4,057.84 USD
Trading volume (m)756,816,677
Volume (pcs)5,942,286,768,362

Top 5

Name   Price +|- (%)   Trend
ULTA BEAUT... 416.975 +10.32
AUTODESK I... 208.25 +8.67
MODERNA IN... 146.09 +7.58
ALBEMARLE ... 272.005 +6.65
TESLA INC. 753.288 +6.44

Flop 5

Name   Price +|- (%)   Trend
CF INDUSTR... 93.5801 -3.24
CORTEVA IN... 61.42 -2.77
MEDTRONIC ... 97.74 -1.71
BRISTOL-MY... 76.3075 -1.65
NRG ENERGY... 45.98 -1.56

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
2022/05/25 en Global Equity Ratings PDF Download
2022/05/25 en Week Ahead PDF Download
2022/05/20 en Week Ahead PDF Download
2022/05/13 en Week Ahead PDF Download
2022/05/06 en Week Ahead PDF Download


2022/05/27 17:35:56
Price
4,124.94 USD
Difference 1.65% (67.10)

General attributes

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

Market data

Open4,077.43 USD
High4,127.09 USD
Low4,077.43 USD
Close (prev. day)4,057.84 USD
Trading volume (m)756,816,677
Volume (pcs)5,942,286,768,362

Performance and Risk

6m1Y3Y
Perf (%)-11.68%-3.29%+43.59%
Perf (abs.)-536.78-138.15+1,231.78
Beta---
Volatility23.3218.0723.99
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.)3,970.63 USD (2,512,971,899)
Ø price 30 days | Ø volume 30 days (pcs.)4,133.44 USD (2,630,040,236)
Ø price 100 days | Ø volume 100 days (pcs.)4,363.46 USD (2,652,939,580)
Ø price 250 days | Ø volume 250 days (pcs.)4,430.84 USD (2,302,861,895)
YTD High | date4,818.62 USD (2022/01/04)
YTD Low | date3,810.32 USD (2022/05/20)
52 Weeks High | date4,818.62 USD (2022/01/04)
52 Weeks Low | date3,810.32 USD (2022/05/20)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
148.7492 1.16%
1.71
 
22/05/27
17:35:54
463,928
68,889,483.55
ABBOTT LABORATORIES
US0028241000
116.605 1.51%
1.74
 
22/05/27
17:35:50
1,098,266
127,832,828.25
ABBVIE INC.
US00287Y1091
148.47 -1.39%
-2.10
 
22/05/27
17:35:56
2,291,395
341,168,070.32
ABIOMED INC.
US0036541003
266.4625 2.10%
5.49
 
22/05/27
17:35:30
66,867
17,735,207.66
ACCENTURE PLC
IE00B4BNMY34
302.29 3.68%
10.74
 
22/05/27
17:35:47
828,761
248,847,541.00
ACTIVISION BLIZZARD INC
US00507V1098
78.18 0.24%
0.19
 
22/05/27
17:35:49
1,159,450
90,795,495.37
ADOBE INC.
US00724F1012
424.41 3.87%
15.81
 
22/05/27
17:35:47
942,527
397,630,342.86
ADVANCE AUTO PARTS INC.
US00751Y1064
194.01 1.63%
3.11
 
22/05/27
17:35:49
153,225
29,478,005.26
ADVANCED MICRO DEVICES IN...
US0079031078
100.695 1.97%
1.94
 
22/05/27
17:35:56
51,291,913
5,175,010,635.00
AES CORP
US00130H1059
22.375 1.70%
0.38
 
22/05/27
17:35:53
845,387
18,918,121.53
AFLAC INC.
US0010551028
59.91 1.34%
0.79
 
22/05/27
17:35:57
732,088
43,722,176.45
AGILENT TECHNOLOGIES INC.
US00846U1016
129.82 4.82%
5.97
 
22/05/27
17:35:47
855,146
110,452,103.44
AIR PRODUCTS & CHEMICALS ...
US0091581068
249.50 2.89%
7.01
 
22/05/27
17:35:45
289,887
71,927,259.46
AKAMAI TECHNOLOGIES INC.
US00971T1016
102.00 1.12%
1.13
 
22/05/27
17:35:33
370,109
37,749,655.42
ALASKA AIR GROUP INC COM ...
US0116591092
48.11 2.08%
0.98
 
22/05/27
17:35:01
394,164
18,957,252.65
ALBEMARLE CORP
US0126531013
272.005 6.65%
16.95
 
22/05/27
17:35:50
770,617
203,926,269.67
ALEXANDRIA REAL EST. EQU....
US0152711091
167.99 2.87%
4.69
 
22/05/27
17:35:21
260,808
43,524,146.10
ALIGN TECHNOLOGY INC.
US0162551016
279.75 1.79%
4.92
 
22/05/27
17:35:57
374,605
104,786,566.65
ALLEGION PLC
IE00BFRT3W74
113.535 2.49%
2.76
 
22/05/27
17:35:39
156,899
17,723,335.88
ALLIANT ENERGY CORP
US0188021085
63.065 0.97%
0.61
 
22/05/27
17:35:50
623,492
39,164,028.61
ALLSTATE CORP
US0200021014
135.27 1.18%
1.58
 
22/05/27
17:35:37
407,899
55,065,193.81
ALPHABET INC A
US02079K3059
2,234.15 3.63%
78.30
 
22/05/27
17:35:49
699,189
1,548,312,143.10
ALPHABET INC. CLASS C
US02079K1079
2,241.98 3.51%
76.06
 
22/05/27
17:35:53
547,768
1,216,662,827.49
ALTRIA GROUP INC.
US02209S1033
54.515 0.03%
0.02
 
22/05/27
17:35:55
1,744,633
95,285,299.29
AMAZON.COM INC.
US0231351067
2,267.295 2.06%
45.75
 
22/05/27
17:35:49
1,980,589
4,503,505,087.00
AMCOR PLC
JE00BJ1F3079
13.165 0.50%
0.07
 
22/05/27
17:35:57
2,100,834
27,692,794.30
AMEREN CORP
US0236081024
96.45 0.60%
0.58
 
22/05/27
17:35:52
273,199
26,320,456.53
AMERICAN AIRLINES GROUP I...
US02376R1023
17.9101 3.89%
0.67
 
22/05/27
17:35:53
10,240,398
181,787,196.40
AMERICAN ELECTRIC POWER C...
US0255371017
103.03 0.44%
0.45
 
22/05/27
17:35:29
773,070
79,625,739.91
AMERICAN EXPRESS CO
US0258161092
167.20 1.11%
1.83
 
22/05/27
17:35:51
593,443
99,423,194.16
AMERICAN INTERNATIONAL GR...
US0268747849
58.40 1.16%
0.67
 
22/05/27
17:35:53
1,072,788
62,705,003.75
AMERICAN TOWER CORP
US03027X1000
259.68 1.96%
4.99
 
22/05/27
17:35:55
484,106
125,471,466.92
AMERICAN WATER WORKS CORP...
US0304201033
151.26 1.64%
2.44
 
22/05/27
17:35:48
291,895
43,974,577.51
AMERIPRISE FINANCIAL INC.
US03076C1062
276.375 0.75%
2.05
 
22/05/27
17:35:51
162,931
45,190,719.73
AMERISOURCEBERGEN CORP
US03073E1055
155.41 -0.25%
-0.39
 
22/05/27
17:35:50
521,722
81,192,213.19
AMETEK INC.
US0311001004
122.08 1.36%
1.64
 
22/05/27
17:35:33
150,858
18,376,443.40
AMGEN INC.
US0311621009
255.39 0.92%
2.34
 
22/05/27
17:35:44
857,222
218,006,014.93
AMPHENOL CORPORATION SER....
US0320951017
71.495 2.25%
1.58
 
22/05/27
17:35:44
442,619
31,611,096.50
ANALOG DEVICES INC.
US0326541051
165.99 1.68%
2.75
 
22/05/27
17:35:55
1,746,519
288,560,613.29
ANSYS INC.
US03662Q1058
263.815 4.30%
10.87
 
22/05/27
17:32:38
192,512
49,882,221.11
ANTHEM INC
US0367521038
517.28 0.95%
4.85
 
22/05/27
17:35:33
365,342
188,179,609.68
AON PLC CLASS A
IE00BLP1HW54
277.65 1.80%
4.91
 
22/05/27
17:35:31
331,889
91,822,547.10
APA CORP.
US03743Q1085
46.34 1.09%
0.50
 
22/05/27
17:35:56
3,392,218
155,649,287.33
APPLE INC
US0378331005
148.29 3.14%
4.51
 
22/05/27
17:35:56
37,745,509
5,555,508,614.00
APPLIED MATERIALS INC
US0382221051
118.59 3.06%
3.52
 
22/05/27
17:35:54
3,306,538
389,302,464.27
APTIV PLC
JE00B783TY65
105.01 3.20%
3.26
 
22/05/27
17:35:47
785,312
82,279,075.94
ARCHER DANIELS MIDLAND CO
US0394831020
87.81 -0.57%
-0.50
 
22/05/27
17:35:55
902,254
78,884,336.36
ARISTA NETWORKS INC.
US0404131064
105.21 1.45%
1.50
 
22/05/27
17:35:45
517,884
54,462,594.73
ARTHUR J GALLAGHER & CO.
US3635761097
163.81 1.73%
2.79
 
22/05/27
17:35:49
177,172
28,905,626.78
ASSURANT INC.
US04621X1081
179.45 0.04%
0.08
 
22/05/27
17:35:55
102,992
18,533,801.07
AT&T INC.
US00206R1023
21.335 0.07%
0.02
 
22/05/27
17:35:57
10,658,262
227,095,092.95
ATMOS ENERGY CORP
US0495601058
116.94 0.17%
0.20
 
22/05/27
17:35:34
253,193
29,546,078.45
AUTODESK INC
US0527691069
208.25 8.67%
16.62
 
22/05/27
17:35:21
1,133,770
234,020,487.69
AUTOMATIC DATA PROCESSING...
US0530151036
223.21 2.26%
4.93
 
22/05/27
17:35:47
380,820
84,593,342.18
AUTOZONE INC
US0533321024
2,027.92 -0.05%
-1.04
 
22/05/27
17:35:52
52,069
105,581,376.92
AVALONBAY COMMUNITIES INC...
US0534841012
209.99 2.21%
4.54
 
22/05/27
17:35:19
117,789
24,551,737.52
AVERY DENNISON CORP
US0536111091
171.54 1.59%
2.69
 
22/05/27
17:35:37
74,139
12,671,921.49
BAKER HUGHES INC. 'A'
US05722G1004
37.145 0.61%
0.23
 
22/05/27
17:35:55
2,121,819
78,629,077.43
BALL CORP
US0584981064
73.19 1.99%
1.43
 
22/05/27
17:35:48
348,222
25,405,920.15
BANK OF AMERICA CORP.
US0605051046
36.6449 -0.07%
-0.03
 
22/05/27
17:35:55
17,139,657
631,076,475.75
BANK OF NEW YORK MELLON C...
US0640581007
45.795 0.30%
0.14
 
22/05/27
17:35:51
1,045,357
47,924,421.70
BATH & BODY WORKS INC.
US0708301041
42.255 -0.65%
-0.28
 
22/05/27
17:35:48
1,134,051
48,112,169.35
BAXTER INTERNATIONAL INC
US0718131099
76.20 0.59%
0.45
 
22/05/27
17:35:44
772,528
58,780,138.74
BECTON DICKINSON AND CO.
US0758871091
255.14 1.05%
2.64
 
22/05/27
17:35:53
207,544
52,914,710.31
BERKSHIRE HATHAWAY INC. C...
US0846707026
314.62 0.68%
2.12
 
22/05/27
17:35:56
1,200,660
378,191,626.42
BEST BUY CORP INC.
US0865161014
83.59 1.88%
1.54
 
22/05/27
17:35:52
1,188,396
99,582,739.32
BIO-RAD LABORATORIES INC.
US0905722072
542.02 3.74%
19.56
 
22/05/27
17:35:31
89,994
48,206,938.60
BIO-TECHNE CORP.
US09073M1045
383.6001 5.00%
18.28
 
22/05/27
17:35:37
55,482
21,124,720.79
BIOGEN IDEC INC.
US09062X1037
206.53 1.13%
2.31
 
22/05/27
17:35:49
132,801
27,356,259.87
BLACKROCK INC.
US09247X1019
661.48 1.39%
9.04
 
22/05/27
17:35:53
370,956
246,886,811.07
BOEING CO., THE
US0970231058
131.235 2.74%
3.51
 
22/05/27
17:35:55
3,311,589
433,404,690.41
BOOKING HOLDINGS INC.
US09857L1089
2,253.38 1.43%
31.87
 
22/05/27
17:34:28
118,152
266,492,300.35
BORGWARNER INC.
US0997241064
39.7481 0.91%
0.36
 
22/05/27
17:35:45
348,199
13,852,430.99
BOSTON PROPERTIES INC.
US1011211018
111.33 1.52%
1.67
 
22/05/27
17:35:49
140,545
15,601,019.73
BOSTON SCIENTIFIC CORP
US1011371077
41.215 2.68%
1.08
 
22/05/27
17:35:49
2,415,477
99,632,952.60
BRISTOL-MYERS SQUIBB CO.
US1101221083
76.3075 -1.65%
-1.28
 
22/05/27
17:35:55
4,243,276
325,950,860.43
BROADCOM INC.
US11135F1012
574.6275 4.35%
23.97
 
22/05/27
17:35:52
1,170,288
666,540,003.60
BROADRIDGE FINANCIAL SOLU...
US11133T1034
146.04 1.11%
1.60
 
22/05/27
17:35:32
83,462
12,207,028.38
BROWN & BROWN INC.
US1152361010
59.355 2.16%
1.25
 
22/05/27
17:35:39
569,126
33,627,431.41
BROWN-FORMAN CORP
US1156372096
66.04 1.29%
0.84
 
22/05/27
17:35:22
178,892
11,789,276.16
C.H. ROBINSON WORLDWIDE I...
US12541W2098
107.71 0.09%
0.10
 
22/05/27
17:35:27
334,080
36,072,368.88
CADENCE DESIGN SYSTEMS IN...
US1273871087
154.85 4.16%
6.18
 
22/05/27
17:35:54
346,232
53,015,645.42
CAESARS ENTERTAINMENT INC...
US12769G1004
51.19 0.33%
0.17
 
22/05/27
17:35:56
1,175,688
60,503,826.33
CAMDEN PROPERTY TRUST
US1331311027
144.72 1.99%
2.82
 
22/05/27
17:35:24
141,811
20,424,237.61
CAMPBELL SOUP COMPANY
US1344291091
47.85 -0.10%
-0.05
 
22/05/27
17:35:46
430,726
20,666,723.47
CAPITAL ONE FINANCIAL COR...
US14040H1059
125.63 0.98%
1.22
 
22/05/27
17:35:48
551,572
69,166,845.00
CARDINAL HEALTH INC.
US14149Y1082
57.93 -0.16%
-0.09
 
22/05/27
17:35:47
418,708
24,284,574.00
CARMAX INC.
US1431301027
98.295 -0.87%
-0.87
 
22/05/27
17:35:50
383,782
37,905,615.03
CARNIVAL CORP.
PA1436583006
13.64 3.26%
0.43
 
22/05/27
17:35:55
16,444,346
222,939,137.36
CARRIER GLOBAL CORP
US14448C1045
40.23 2.29%
0.90
 
22/05/27
17:35:53
1,033,102
41,419,279.87
CATALENT INC.
US1488061029
103.775 2.78%
2.81
 
22/05/27
17:35:19
203,876
21,198,931.77
CATERPILLAR INC
US1491231015
214.96 0.92%
1.97
 
22/05/27
17:35:51
716,468
154,430,292.86
CBOE GLOBAL MARKETS INC.
US12503M1080
109.95 0.95%
1.03
 
22/05/27
17:35:50
112,184
12,353,111.37
CBRE GROUP INC
US12504L1098
83.59 2.03%
1.66
 
22/05/27
17:35:56
532,432
44,585,973.27
CDW CORP.
US12514G1085
169.94 2.05%
3.42
 
22/05/27
17:34:42
140,316
23,832,531.65
CELANESE CORP
US1508701034
158.755 1.93%
3.01
 
22/05/27
17:35:48
165,713
26,159,218.85
CENTENE CORP
US15135B1017
82.83 1.15%
0.94
 
22/05/27
17:35:56
1,877,289
154,919,202.27
CENTERPOINT ENERGY INC.
US15189T1079
32.27 0.91%
0.29
 
22/05/27
17:35:52
1,011,704
32,541,113.89
CERIDIAN HCM HOLDING INC.
US15677J1088
57.84 1.83%
1.04
 
22/05/27
17:35:18
335,997
19,416,026.58
CERNER CORP
US1567821046
94.565 0.02%
0.02
 
22/05/27
17:34:45
624,919
59,096,231.19



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. Please read more information here

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.