Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/05/03 15:59:10
Price
5,134.22 USD
Difference 1.38% (70.02)

General attributes

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

Market data

Open5,122.78 USD
High5,135.59 USD
Low5,112.69 USD
Close (prev. day)5,064.20 USD
Trading volume (m)304,438,321
Volume (pcs)22,717,659,973

Top 5

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

Flop 5

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

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



2024/05/03 15:59:10
Price
5,134.22 USD
Difference 1.38% (70.02)

General attributes

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

Market data

Open5,122.78 USD
High5,135.59 USD
Low5,112.69 USD
Close (prev. day)5,064.20 USD
Trading volume (m)304,438,321
Volume (pcs)22,717,659,973

Performance and Risk

6m1Y3Y
Perf (%)+17.29%+22.93%+21.12%
Perf (abs.)+746.42+944.62+883.03
Beta---
Volatility11.2711.7417.50
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.)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 | date5,264.85 USD (2024/03/28)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,264.85 USD (2024/03/28)
52 Weeks Low | date4,048.28 USD (2023/05/04)

Page 1 of 6
<<
<
>
>>
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



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.