2024/05/03 15:59:10 | |
---|---|
Price | |
5,134.22 USD | |
Difference | 1.38% (70.02) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,122.78 USD |
High | 5,135.59 USD |
Low | 5,112.69 USD |
Close (prev. day) | 5,064.20 USD |
Trading volume (m) | 304,438,321 |
Volume (pcs) | 22,717,659,973 |
Name | Price | +|- (%) | Trend |
AMGEN INC. | 311.7756 | +12.01 | |
ENPHASE EN... | 116.30 | +9.65 | |
LIVE NATIO... | 94.99 | +7.61 | |
BOOKING HO... | 3,712.09 | +6.89 | |
APPLE INC | 184.35 | +6.54 |
Name | Price | +|- (%) | Trend |
EXPEDIA GR... | 118.53 | -12.90 | |
FORTINET I... | 61.14 | -6.23 | |
DAVITA INC... | 134.2331 | -5.63 | |
TRIMBLE IN... | 57.05 | -5.06 | |
INGERSOLL ... | 88.825 | -4.33 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/05/03 | Week Ahead | ||
2024/05/02 | FX markets reflect uncertain interest rate outlook | ||
2024/05/02 | Fed continues to wait for price pressure to ease | ||
2024/04/26 | Week Ahead | ||
2024/04/26 | Global Equity Ratings |
2024/05/03 15:59:10 | |
---|---|
Price | |
5,134.22 USD | |
Difference | 1.38% (70.02) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,122.78 USD |
High | 5,135.59 USD |
Low | 5,112.69 USD |
Close (prev. day) | 5,064.20 USD |
Trading volume (m) | 304,438,321 |
Volume (pcs) | 22,717,659,973 |
6m | 1Y | 3Y | |
Perf (%) | +17.29% | +22.93% | +21.12% |
Perf (abs.) | +746.42 | +944.62 | +883.03 |
Beta | - | - | - |
Volatility | 11.27 | 11.74 | 17.50 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,066.88 USD (2,600,189,594) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,128.15 USD (2,270,911,317) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,996.21 USD (2,317,432,528) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,641.23 USD (2,295,715,381) |
YTD High | date | 5,264.85 USD (2024/03/28) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,264.85 USD (2024/03/28) |
52 Weeks Low | date | 4,048.28 USD (2023/05/04) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
97.97 | 1.20% 1.16 |
|
24/05/03 15:59:11 |
380,916 37,206,069.47 |
ABBOTT LABORATORIES US0028241000 |
106.265 | 0.33% 0.35 |
|
24/05/03 15:59:06 |
295,148 31,366,526.16 |
ABBVIE INC. US00287Y1091 |
163.10 | 1.42% 2.29 |
|
24/05/03 15:59:08 |
468,981 76,092,121.41 |
ACCENTURE PLC IE00B4BNMY34 |
303.49 | 1.05% 3.15 |
|
24/05/03 15:58:50 |
255,470 77,365,824.56 |
ADOBE INC. US00724F1012 |
479.98 | 0.72% 3.41 |
|
24/05/03 15:59:10 |
307,852 148,329,546.07 |
ADVANCED MICRO DEVICES IN... US0079031078 |
149.67 | 2.40% 3.51 |
|
24/05/03 15:59:11 |
8,261,124 1,225,403,284.01 |
AES CORP US00130H1059 |
18.82 | -0.58% -0.11 |
|
24/05/03 15:59:08 |
1,185,260 22,537,154.05 |
AFLAC INC. US0010551028 |
82.77 | -1.51% -1.27 |
|
24/05/03 15:58:53 |
253,664 21,150,558.34 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
140.19 | 1.94% 2.67 |
|
24/05/03 15:58:09 |
132,580 18,549,461.33 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
246.72 | 1.24% 3.03 |
|
24/05/03 15:58:44 |
93,152 22,861,779.13 |
AIRBNB INC. CLASS A US0090661010 |
164.93 | 4.17% 6.60 |
|
24/05/03 15:59:05 |
984,178 160,825,425.24 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
100.10 | 0.36% 0.36 |
|
24/05/03 15:58:45 |
90,797 9,119,288.00 |
ALBEMARLE CORP US0126531013 |
129.98 | 3.74% 4.68 |
|
24/05/03 15:59:04 |
490,726 63,459,399.56 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
121.915 | 3.17% 3.75 |
|
24/05/03 15:58:56 |
50,444 6,131,031.44 |
ALIGN TECHNOLOGY INC. US0162551016 |
295.39 | 3.09% 8.85 |
|
24/05/03 15:58:30 |
50,288 14,774,342.91 |
ALLEGION PLC IE00BFRT3W74 |
125.12 | 2.34% 2.86 |
|
24/05/03 15:56:12 |
14,321 1,782,237.85 |
ALLIANT ENERGY CORP US0188021085 |
51.00 | 0.29% 0.15 |
|
24/05/03 15:59:04 |
213,944 10,974,345.45 |
ALLSTATE CORP US0200021014 |
166.06 | -1.84% -3.12 |
|
24/05/03 15:59:10 |
116,108 19,343,943.04 |
ALPHABET INC A US02079K3059 |
165.99 | -0.38% -0.63 |
|
24/05/03 15:59:10 |
5,459,014 910,675,458.90 |
ALPHABET INC. CLASS C US02079K1079 |
167.8699 | -0.35% -0.59 |
|
24/05/03 15:59:11 |
3,706,544 625,481,194.00 |
ALTRIA GROUP INC. US02209S1033 |
43.94 | -0.09% -0.04 |
|
24/05/03 15:59:05 |
718,197 31,591,201.82 |
AMAZON.COM INC. US0231351067 |
186.645 | 1.04% 1.93 |
|
24/05/03 15:59:11 |
8,540,339 1,592,185,820.14 |
AMCOR PLC JE00BJ1F3079 |
9.94 | 0.71% 0.07 |
|
24/05/03 15:59:00 |
475,172 4,728,958.70 |
AMEREN CORP US0236081024 |
74.505 | -0.99% -0.75 |
|
24/05/03 15:59:00 |
194,988 14,605,674.99 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.045 | 1.33% 0.19 |
|
24/05/03 15:59:10 |
2,633,636 36,848,900.70 |
AMERICAN ELECTRIC POWER C... US0255371017 |
89.01 | 0.86% 0.76 |
|
24/05/03 15:59:03 |
112,172 9,983,723.28 |
AMERICAN EXPRESS CO US0258161092 |
232.84 | 0.15% 0.34 |
|
24/05/03 15:58:53 |
334,899 77,852,524.86 |
AMERICAN INTERNATIONAL GR... US0268747849 |
76.55 | -1.98% -1.55 |
|
24/05/03 15:59:10 |
553,898 42,642,250.93 |
AMERICAN TOWER CORP US03027X1000 |
184.27 | 2.58% 4.63 |
|
24/05/03 15:59:09 |
571,533 105,029,304.17 |
AMERICAN WATER WORKS CORP... US0304201033 |
128.12 | 1.72% 2.17 |
|
24/05/03 15:59:08 |
134,045 17,134,072.69 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
417.57 | 0.62% 2.57 |
|
24/05/03 15:58:08 |
14,640 6,100,968.98 |
AMETEK INC. US0311001004 |
163.95 | 0.37% 0.61 |
|
24/05/03 15:59:03 |
145,546 23,825,536.96 |
AMGEN INC. US0311621009 |
311.7397 | 11.98% 33.35 |
|
24/05/03 15:59:11 |
2,895,623 912,168,129.06 |
AMPHENOL CORPORATION SER.... US0320951017 |
122.02 | 0.84% 1.02 |
|
24/05/03 15:58:48 |
224,934 27,406,291.02 |
ANALOG DEVICES INC. US0326541051 |
201.78 | 2.69% 5.29 |
|
24/05/03 15:59:04 |
142,553 28,593,057.15 |
ANSYS INC. US03662Q1058 |
319.50 | 1.58% 4.97 |
|
24/05/03 15:55:03 |
26,089 8,257,411.49 |
AON PLC CLASS A IE00BLP1HW54 |
276.855 | -1.15% -3.24 |
|
24/05/03 15:59:09 |
170,223 47,252,524.71 |
APA CORP. US03743Q1085 |
29.66 | 1.64% 0.48 |
|
24/05/03 15:59:09 |
855,045 25,092,055.73 |
APPLE INC US0378331005 |
184.36 | 6.55% 11.33 |
|
24/05/03 15:59:11 |
39,809,974 7,367,566,097.02 |
APPLIED MATERIALS INC US0382221051 |
204.70 | 3.43% 6.79 |
|
24/05/03 15:59:07 |
328,274 66,491,109.12 |
APTIV PLC JE00B783TY65 |
80.30 | 3.23% 2.51 |
|
24/05/03 15:58:56 |
402,596 32,046,570.74 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
93.48 | -1.78% -1.69 |
|
24/05/03 15:59:09 |
141,816 13,338,986.83 |
ARCHER DANIELS MIDLAND CO US0394831020 |
59.57 | 0.37% 0.22 |
|
24/05/03 15:59:08 |
180,689 10,727,191.77 |
ARISTA NETWORKS INC. US0404131064 |
277.22 | 5.87% 15.36 |
|
24/05/03 15:59:07 |
774,565 213,204,530.63 |
ARTHUR J GALLAGHER & CO. US3635761097 |
235.875 | -1.12% -2.67 |
|
24/05/03 15:59:04 |
45,690 10,778,923.38 |
ASSURANT INC. US04621X1081 |
173.28 | -0.77% -1.34 |
|
24/05/03 15:58:44 |
14,450 2,506,483.00 |
AT&T INC. US00206R1023 |
16.8345 | 0.09% 0.01 |
|
24/05/03 15:59:09 |
2,396,185 40,334,607.04 |
ATMOS ENERGY CORP US0495601058 |
119.42 | 0.31% 0.37 |
|
24/05/03 15:57:32 |
33,654 4,025,135.93 |
AUTODESK INC US0527691069 |
215.93 | 2.85% 5.98 |
|
24/05/03 15:59:06 |
128,351 27,706,908.17 |
AUTOMATIC DATA PROCESSING... US0530151036 |
239.9675 | -0.85% -2.06 |
|
24/05/03 15:59:06 |
186,936 45,193,421.44 |
AUTOZONE INC US0533321024 |
2,976.52 | 0.49% 14.43 |
|
24/05/03 15:58:44 |
10,124 30,154,356.45 |
AVALONBAY COMMUNITIES INC... US0534841012 |
194.19 | 0.90% 1.74 |
|
24/05/03 15:58:51 |
33,646 6,549,768.40 |
AVERY DENNISON CORP US0536111091 |
222.41 | 1.32% 2.90 |
|
24/05/03 15:58:31 |
13,118 2,906,305.74 |
AXON ENTERPRISE INC US05464C1018 |
320.69 | 1.24% 3.94 |
|
24/05/03 15:59:09 |
28,435 9,082,088.34 |
BAKER HUGHES INC. 'A' US05722G1004 |
31.97 | 0.79% 0.25 |
|
24/05/03 15:59:08 |
258,331 8,225,650.01 |
BALL CORP US0584981064 |
68.71 | 1.06% 0.72 |
|
24/05/03 15:58:44 |
116,410 7,978,245.43 |
BANK OF AMERICA CORP. US0605051046 |
37.415 | 1.45% 0.54 |
|
24/05/03 15:59:11 |
7,567,699 282,649,926.70 |
BANK OF NEW YORK MELLON C... US0640581007 |
56.98 | 0.67% 0.38 |
|
24/05/03 15:59:04 |
241,295 13,714,076.33 |
BATH & BODY WORKS INC. US0708301041 |
45.29 | 3.33% 1.46 |
|
24/05/03 15:58:59 |
161,510 7,299,100.79 |
BAXTER INTERNATIONAL INC US0718131099 |
36.85 | -0.16% -0.06 |
|
24/05/03 15:59:09 |
488,985 18,080,492.09 |
BECTON DICKINSON AND CO. US0758871091 |
239.91 | -0.18% -0.44 |
|
24/05/03 15:58:40 |
136,510 32,718,103.03 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
401.366 | 0.19% 0.77 |
|
24/05/03 15:59:09 |
495,778 199,401,852.39 |
BEST BUY CORP INC. US0865161014 |
74.55 | 2.91% 2.11 |
|
24/05/03 15:58:58 |
120,587 8,893,741.18 |
BIO-RAD LABORATORIES INC. US0905722072 |
281.25 | 0.69% 1.94 |
|
24/05/03 15:56:50 |
14,674 4,136,320.93 |
BIO-TECHNE CORP. US09073M1045 |
77.38 | 2.35% 1.78 |
|
24/05/03 15:59:10 |
155,489 11,986,734.98 |
BIOGEN IDEC INC. US09062X1037 |
215.56 | 0.96% 2.05 |
|
24/05/03 15:58:50 |
67,732 14,567,213.09 |
BLACKROCK INC. US09247X1019 |
770.62 | 1.80% 13.62 |
|
24/05/03 15:59:10 |
98,452 75,577,566.11 |
BLACKSTONE INC. US09260D1072 |
122.97 | 3.34% 3.98 |
|
24/05/03 15:59:11 |
819,899 99,716,251.90 |
BOEING CO., THE US0970231058 |
179.805 | 0.53% 0.96 |
|
24/05/03 15:59:02 |
922,849 165,413,711.13 |
BOOKING HOLDINGS INC. US09857L1089 |
3,712.09 | 6.89% 239.18 |
|
24/05/03 15:58:06 |
114,389 423,849,397.97 |
BORGWARNER INC. US0997241064 |
36.19 | 1.57% 0.56 |
|
24/05/03 15:59:09 |
476,442 17,255,987.55 |
BOSTON PROPERTIES INC. US1011211018 |
62.28 | 3.68% 2.21 |
|
24/05/03 15:58:55 |
80,848 5,025,131.40 |
BOSTON SCIENTIFIC CORP US1011371077 |
72.23 | 0.28% 0.20 |
|
24/05/03 15:59:06 |
495,800 35,834,164.09 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
44.15 | 1.03% 0.45 |
|
24/05/03 15:59:08 |
1,162,587 51,200,947.72 |
BROADCOM INC. US11135F1012 |
1,266.785 | 2.28% 28.22 |
|
24/05/03 15:59:03 |
381,754 480,588,992.70 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
198.35 | 1.54% 3.00 |
|
24/05/03 15:59:01 |
13,112 2,590,947.05 |
BROWN & BROWN INC. US1152361010 |
82.24 | -0.58% -0.48 |
|
24/05/03 15:59:00 |
56,839 4,674,778.96 |
BROWN-FORMAN CORP US1156372096 |
48.51 | 2.15% 1.02 |
|
24/05/03 15:58:50 |
105,875 5,105,619.25 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
200.41 | 6.18% 11.67 |
|
24/05/03 15:58:59 |
270,723 53,657,131.95 |
BUNGE GLOBAL SA CH1300646267 |
101.75 | 0.38% 0.39 |
|
24/05/03 15:58:22 |
50,774 5,145,725.72 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
80.295 | -0.78% -0.64 |
|
24/05/03 15:59:03 |
162,496 13,093,311.70 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
283.88 | 2.69% 7.44 |
|
24/05/03 15:58:51 |
136,257 38,479,023.37 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
36.767 | 4.63% 1.63 |
|
24/05/03 15:59:02 |
568,961 20,725,599.25 |
CAMDEN PROPERTY TRUST US1331311027 |
104.92 | 4.37% 4.39 |
|
24/05/03 15:59:02 |
138,134 14,375,599.45 |
CAMPBELL SOUP COMPANY US1344291091 |
45.04 | -1.85% -0.85 |
|
24/05/03 15:59:06 |
236,774 10,726,600.92 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
143.015 | 0.85% 1.21 |
|
24/05/03 15:59:02 |
132,409 18,914,241.88 |
CARDINAL HEALTH INC. US14149Y1082 |
99.53 | -3.35% -3.45 |
|
24/05/03 15:58:57 |
235,817 23,645,768.92 |
CARMAX INC. US1431301027 |
70.05 | 2.95% 2.01 |
|
24/05/03 15:59:07 |
329,938 23,115,184.94 |
CARNIVAL CORP. PA1436583006 |
14.83 | 2.56% 0.37 |
|
24/05/03 15:59:09 |
3,902,703 57,575,340.96 |
CARRIER GLOBAL CORP US14448C1045 |
62.2325 | 2.12% 1.29 |
|
24/05/03 15:59:04 |
192,071 11,918,691.62 |
CATALENT INC. US1488061029 |
56.515 | 0.31% 0.18 |
|
24/05/03 15:59:08 |
187,065 10,552,659.87 |
CATERPILLAR INC US1491231015 |
341.20 | 1.72% 5.76 |
|
24/05/03 15:59:06 |
201,129 68,213,143.79 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
179.035 | 2.82% 4.92 |
|
24/05/03 15:59:10 |
95,723 17,077,379.53 |
CBRE GROUP INC US12504L1098 |
87.80 | 1.16% 1.01 |
|
24/05/03 15:59:10 |
278,551 24,477,468.94 |
CDW CORP. US12514G1085 |
221.32 | 1.33% 2.91 |
|
24/05/03 15:57:48 |
48,102 10,655,359.17 |
CELANESE CORP US1508701034 |
159.65 | 2.09% 3.27 |
|
24/05/03 15:59:01 |
16,680 2,651,864.77 |
CENCORA INC. US03073E1055 |
223.195 | -0.69% -1.55 |
|
24/05/03 15:59:11 |
191,303 42,745,238.32 |
CENTENE CORP US15135B1017 |
74.53 | 0.27% 0.20 |
|
24/05/03 15:59:11 |
123,115 9,142,666.68 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.44 | 0.14% 0.04 |
|
24/05/03 15:58:20 |
134,653 3,970,810.36 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
74.77 | 1.22% 0.90 |
|
24/05/03 15:59:10 |
224,081 16,649,344.23 |
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.