2024/04/23 21:59:19 | |
---|---|
Price | |
5,066.50 USD | |
Difference | 1.12% (55.90) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,028.85 USD |
High | 5,076.12 USD |
Low | 5,027.96 USD |
Close (prev. day) | 5,010.60 USD |
Trading volume (m) | 1,860,913,885 |
Volume (pcs) | 9,421,816,204,721 |
Name | Price | +|- (%) | Trend |
UNITED AIR... | 53.98 | +16.07 | |
GENERAC HO... | 135.875 | +15.71 | |
FIRST SOLA... | 179.94 | +14.98 | |
NEWMONT CO... | 37.705 | +10.93 | |
BUNGE GLOB... | 109.59 | +10.61 |
Name | Price | +|- (%) | Trend |
LKQ CORP | 41.71 | -14.76 | |
MSCI INC. | 446.79 | -13.27 | |
NUCOR CORP | 174.55 | -8.91 | |
INVESCO LT... | 14.60 | -6.29 | |
W.R. BERKL... | 79.05 | -5.25 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/19 | Week Ahead | ||
2024/04/12 | Week Ahead | ||
2024/04/05 | Week Ahead | ||
2024/04/03 | Global Equity Ratings | ||
2024/03/28 | Week Ahead |
2024/04/23 21:59:20 | |
---|---|
Price | |
5,066.63 USD | |
Difference | 1.12% (56.03) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,028.85 USD |
High | 5,076.12 USD |
Low | 5,027.96 USD |
Close (prev. day) | 5,010.60 USD |
Trading volume (m) | 1,861,742,000 |
Volume (pcs) | 9,426,011,957,024 |
6m | 1Y | 3Y | |
Perf (%) | +18.62% | +21.22% | +21.18% |
Perf (abs.) | +786.44 | +877.08 | +875.62 |
Beta | - | - | - |
Volatility | 11.66 | 11.90 | 17.47 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,012.51 USD (2,382,491,521) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,158.39 USD (2,317,646,151) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,959.10 USD (2,322,867,477) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,610.35 USD (2,284,843,589) |
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 |
92.995 | 0.40% 0.38 |
|
24/04/23 21:59:20 |
2,956,877 275,886,725.99 |
ABBOTT LABORATORIES US0028241000 |
107.445 | 0.35% 0.38 |
|
24/04/23 21:59:20 |
2,988,837 321,779,638.20 |
ABBVIE INC. US00287Y1091 |
169.49 | 0.95% 1.60 |
|
24/04/23 21:59:20 |
3,243,699 550,213,083.13 |
ACCENTURE PLC IE00B4BNMY34 |
316.79 | -0.20% -0.63 |
|
24/04/23 21:59:19 |
1,532,987 487,061,342.87 |
ADOBE INC. US00724F1012 |
472.54 | 1.21% 5.65 |
|
24/04/23 21:59:20 |
1,649,758 777,592,685.49 |
ADVANCED MICRO DEVICES IN... US0079031078 |
152.1899 | 2.39% 3.55 |
|
24/04/23 21:59:20 |
42,264,597 6,442,069,103.02 |
AES CORP US00130H1059 |
17.125 | 2.54% 0.43 |
|
24/04/23 21:59:20 |
4,125,593 70,763,445.60 |
AFLAC INC. US0010551028 |
83.625 | 0.13% 0.11 |
|
24/04/23 21:59:20 |
1,357,388 113,725,013.35 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
139.195 | 3.95% 5.29 |
|
24/04/23 21:59:20 |
1,662,316 230,542,933.56 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
233.535 | -0.35% -0.83 |
|
24/04/23 21:59:20 |
981,659 229,335,189.25 |
AIRBNB INC. CLASS A US0090661010 |
160.90 | 2.74% 4.29 |
|
24/04/23 21:59:20 |
2,591,606 414,315,766.24 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
101.71 | 0.82% 0.83 |
|
24/04/23 21:59:19 |
783,626 79,762,221.22 |
ALBEMARLE CORP US0126531013 |
114.12 | 1.63% 1.83 |
|
24/04/23 21:59:20 |
1,457,787 167,049,522.18 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
119.36 | 0.67% 0.79 |
|
24/04/23 21:59:19 |
1,067,000 128,259,228.11 |
ALIGN TECHNOLOGY INC. US0162551016 |
311.56 | 3.57% 10.74 |
|
24/04/23 21:59:17 |
536,074 165,993,560.29 |
ALLEGION PLC IE00BFRT3W74 |
126.98 | 1.24% 1.56 |
|
24/04/23 21:59:20 |
450,738 57,227,496.21 |
ALLIANT ENERGY CORP US0188021085 |
49.925 | 0.07% 0.04 |
|
24/04/23 21:59:20 |
1,315,150 65,893,527.16 |
ALLSTATE CORP US0200021014 |
174.95 | -0.26% -0.46 |
|
24/04/23 21:59:20 |
1,077,250 189,285,560.37 |
ALPHABET INC A US02079K3059 |
158.14 | 1.19% 1.86 |
|
24/04/23 21:59:20 |
16,903,208 2,672,353,461.65 |
ALPHABET INC. CLASS C US02079K1079 |
159.78 | 1.16% 1.83 |
|
24/04/23 21:59:20 |
12,343,975 1,971,117,695.02 |
ALTRIA GROUP INC. US02209S1033 |
42.91 | 0.80% 0.34 |
|
24/04/23 21:59:20 |
9,502,946 407,357,776.59 |
AMAZON.COM INC. US0231351067 |
179.465 | 1.26% 2.24 |
|
24/04/23 21:59:20 |
29,493,931 5,257,944,267.30 |
AMCOR PLC JE00BJ1F3079 |
8.975 | -0.61% -0.06 |
|
24/04/23 21:59:20 |
4,386,884 39,513,905.71 |
AMEREN CORP US0236081024 |
73.98 | -0.54% -0.40 |
|
24/04/23 21:59:20 |
634,055 47,066,641.39 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.205 | -2.24% -0.33 |
|
24/04/23 21:59:20 |
37,777,321 538,978,838.12 |
AMERICAN ELECTRIC POWER C... US0255371017 |
85.56 | 0.78% 0.66 |
|
24/04/23 21:59:20 |
2,704,165 230,809,252.93 |
AMERICAN EXPRESS CO US0258161092 |
238.95 | 2.55% 5.95 |
|
24/04/23 21:59:20 |
3,698,032 878,864,630.23 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.83 | -0.17% -0.13 |
|
24/04/23 21:59:20 |
2,395,294 179,762,216.16 |
AMERICAN TOWER CORP US03027X1000 |
173.96 | 0.96% 1.66 |
|
24/04/23 21:59:19 |
2,224,264 387,865,583.59 |
AMERICAN WATER WORKS CORP... US0304201033 |
119.86 | 0.50% 0.60 |
|
24/04/23 21:59:20 |
879,346 105,568,746.16 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
407.175 | -3.37% -14.21 |
|
24/04/23 21:59:20 |
789,223 322,211,725.61 |
AMETEK INC. US0311001004 |
179.71 | 1.04% 1.85 |
|
24/04/23 21:59:20 |
426,859 76,733,340.15 |
AMGEN INC. US0311621009 |
273.46 | 0.57% 1.55 |
|
24/04/23 21:59:20 |
1,878,436 513,927,477.92 |
AMPHENOL CORPORATION SER.... US0320951017 |
114.2625 | 2.15% 2.40 |
|
24/04/23 21:59:20 |
4,282,068 487,712,839.83 |
ANALOG DEVICES INC. US0326541051 |
189.90 | 1.93% 3.59 |
|
24/04/23 21:59:20 |
2,703,942 513,296,648.60 |
ANSYS INC. US03662Q1058 |
325.73 | 0.28% 0.92 |
|
24/04/23 21:59:12 |
117,863 38,486,509.18 |
AON PLC CLASS A IE00BLP1HW54 |
311.97 | 0.31% 0.95 |
|
24/04/23 21:59:20 |
478,553 149,521,644.62 |
APA CORP. US03743Q1085 |
32.05 | -1.29% -0.42 |
|
24/04/23 21:59:20 |
5,346,335 171,842,490.81 |
APPLE INC US0378331005 |
166.82 | 0.59% 0.98 |
|
24/04/23 21:59:20 |
36,373,061 6,052,074,648.98 |
APPLIED MATERIALS INC US0382221051 |
193.03 | 1.88% 3.57 |
|
24/04/23 21:59:20 |
3,007,608 579,030,781.13 |
APTIV PLC JE00B783TY65 |
70.2975 | 0.28% 0.20 |
|
24/04/23 21:59:19 |
1,325,230 93,481,523.46 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
93.65 | -0.21% -0.20 |
|
24/04/23 21:59:20 |
1,036,727 97,246,829.10 |
ARCHER DANIELS MIDLAND CO US0394831020 |
61.77 | -1.17% -0.73 |
|
24/04/23 21:59:20 |
2,457,815 151,905,185.67 |
ARISTA NETWORKS INC. US0404131064 |
250.94 | 2.23% 5.47 |
|
24/04/23 21:59:20 |
1,949,007 486,341,939.48 |
ARTHUR J GALLAGHER & CO. US3635761097 |
237.69 | 0.07% 0.17 |
|
24/04/23 21:59:20 |
394,991 94,067,513.12 |
ASSURANT INC. US04621X1081 |
176.18 | 0.90% 1.58 |
|
24/04/23 21:59:18 |
167,847 29,493,062.96 |
AT&T INC. US00206R1023 |
16.49 | 1.10% 0.18 |
|
24/04/23 21:59:20 |
37,222,662 612,397,855.21 |
ATMOS ENERGY CORP US0495601058 |
117.64 | -0.37% -0.44 |
|
24/04/23 21:59:20 |
432,866 51,067,924.95 |
AUTODESK INC US0527691069 |
217.75 | 0.29% 0.62 |
|
24/04/23 21:59:20 |
1,075,436 234,621,873.35 |
AUTOMATIC DATA PROCESSING... US0530151036 |
246.66 | 0.14% 0.35 |
|
24/04/23 21:59:20 |
979,720 242,049,229.69 |
AUTOZONE INC US0533321024 |
2,960.92 | -0.02% -0.74 |
|
24/04/23 21:59:20 |
61,943 183,919,944.07 |
AVALONBAY COMMUNITIES INC... US0534841012 |
188.70 | 0.98% 1.83 |
|
24/04/23 21:59:20 |
519,619 98,262,936.11 |
AVERY DENNISON CORP US0536111091 |
210.62 | -0.54% -1.15 |
|
24/04/23 21:59:12 |
700,126 147,648,207.51 |
AXON ENTERPRISE INC US05464C1018 |
301.094 | 2.48% 7.29 |
|
24/04/23 21:59:19 |
374,982 112,739,370.28 |
BAKER HUGHES INC. 'A' US05722G1004 |
33.01 | 1.69% 0.55 |
|
24/04/23 21:59:20 |
5,704,643 187,551,816.08 |
BALL CORP US0584981064 |
65.485 | 0.08% 0.06 |
|
24/04/23 21:59:20 |
1,013,194 66,490,188.98 |
BANK OF AMERICA CORP. US0605051046 |
38.34 | 1.62% 0.61 |
|
24/04/23 21:59:20 |
34,821,062 1,331,779,227.67 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.415 | 0.45% 0.26 |
|
24/04/23 21:59:20 |
2,254,915 129,517,491.25 |
BATH & BODY WORKS INC. US0708301041 |
45.135 | 2.72% 1.20 |
|
24/04/23 21:59:20 |
1,558,691 70,454,402.99 |
BAXTER INTERNATIONAL INC US0718131099 |
41.02 | 1.53% 0.62 |
|
24/04/23 21:59:20 |
2,118,341 86,715,940.07 |
BECTON DICKINSON AND CO. US0758871091 |
234.05 | 0.07% 0.17 |
|
24/04/23 21:59:20 |
577,473 135,468,103.03 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
408.46 | -0.08% -0.32 |
|
24/04/23 21:59:20 |
1,777,791 725,847,992.76 |
BEST BUY CORP INC. US0865161014 |
74.995 | -0.17% -0.13 |
|
24/04/23 21:59:20 |
2,032,134 152,979,206.20 |
BIO-RAD LABORATORIES INC. US0905722072 |
284.705 | 1.63% 4.58 |
|
24/04/23 21:59:14 |
190,673 54,895,596.57 |
BIO-TECHNE CORP. US09073M1045 |
63.61 | 1.29% 0.81 |
|
24/04/23 21:59:19 |
1,021,843 65,390,179.73 |
BIOGEN IDEC INC. US09062X1037 |
193.14 | -0.50% -0.97 |
|
24/04/23 21:59:19 |
1,206,009 233,802,128.04 |
BLACKROCK INC. US09247X1019 |
766.57 | 0.85% 6.46 |
|
24/04/23 21:59:10 |
341,469 261,674,801.50 |
BLACKSTONE INC. US09260D1072 |
124.15 | 1.69% 2.06 |
|
24/04/23 21:59:20 |
2,621,101 326,913,791.30 |
BOEING CO., THE US0970231058 |
168.46 | -1.18% -2.02 |
|
24/04/23 21:59:20 |
6,653,788 1,126,283,146.61 |
BOOKING HOLDINGS INC. US09857L1089 |
3,531.126 | 1.97% 68.13 |
|
24/04/23 21:58:36 |
118,092 415,810,419.11 |
BORGWARNER INC. US0997241064 |
33.32 | 0.70% 0.23 |
|
24/04/23 21:59:20 |
1,424,825 47,265,631.80 |
BOSTON PROPERTIES INC. US1011211018 |
62.90 | 2.54% 1.56 |
|
24/04/23 21:59:19 |
1,348,464 85,517,212.79 |
BOSTON SCIENTIFIC CORP US1011371077 |
68.92 | 1.32% 0.90 |
|
24/04/23 21:59:19 |
8,045,652 552,226,649.34 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
48.975 | -0.34% -0.17 |
|
24/04/23 21:59:20 |
6,865,953 337,725,263.62 |
BROADCOM INC. US11135F1012 |
1,247.53 | 1.88% 23.07 |
|
24/04/23 21:59:20 |
1,631,429 2,034,270,312.28 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
195.82 | 0.82% 1.59 |
|
24/04/23 21:59:16 |
226,898 44,311,870.94 |
BROWN & BROWN INC. US1152361010 |
82.88 | 0.46% 0.38 |
|
24/04/23 21:59:20 |
1,512,640 125,194,225.59 |
BROWN-FORMAN CORP US1156372096 |
49.375 | 0.46% 0.23 |
|
24/04/23 21:59:19 |
1,069,846 52,708,640.19 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
187.03 | 4.95% 8.82 |
|
24/04/23 21:59:19 |
1,603,569 297,368,457.49 |
BUNGE GLOBAL SA CH1300646267 |
109.59 | -0.15% -0.16 |
|
24/04/23 21:59:19 |
1,766,436 193,516,385.66 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.32 | -0.62% -0.44 |
|
24/04/23 21:59:16 |
657,084 46,444,547.84 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
281.81 | -1.13% -3.21 |
|
24/04/23 21:59:20 |
3,910,384 1,096,505,101.75 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
39.08 | 1.72% 0.66 |
|
24/04/23 21:59:19 |
1,678,653 65,693,234.13 |
CAMDEN PROPERTY TRUST US1331311027 |
98.61 | 0.55% 0.54 |
|
24/04/23 21:59:20 |
679,126 67,083,986.76 |
CAMPBELL SOUP COMPANY US1344291091 |
44.98 | -0.31% -0.14 |
|
24/04/23 21:59:20 |
1,859,297 84,022,296.83 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
147.96 | 0.48% 0.71 |
|
24/04/23 21:59:19 |
1,951,118 289,822,454.15 |
CARDINAL HEALTH INC. US14149Y1082 |
103.25 | 0.41% 0.42 |
|
24/04/23 21:59:19 |
1,983,579 204,423,549.72 |
CARMAX INC. US1431301027 |
69.70 | 2.68% 1.82 |
|
24/04/23 21:59:20 |
1,256,770 87,363,298.35 |
CARNIVAL CORP. PA1436583006 |
14.79 | 3.57% 0.51 |
|
24/04/23 21:59:20 |
23,233,788 342,316,493.75 |
CARRIER GLOBAL CORP US14448C1045 |
55.075 | 2.71% 1.46 |
|
24/04/23 21:59:20 |
4,518,587 247,723,119.38 |
CATALENT INC. US1488061029 |
56.00 | -0.09% -0.05 |
|
24/04/23 21:59:19 |
1,320,753 73,956,917.68 |
CATERPILLAR INC US1491231015 |
363.00 | 1.51% 5.39 |
|
24/04/23 21:59:20 |
1,521,178 552,395,248.04 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
178.51 | -0.82% -1.48 |
|
24/04/23 21:59:20 |
453,861 81,176,447.08 |
CBRE GROUP INC US12504L1098 |
87.15 | 1.29% 1.11 |
|
24/04/23 21:59:20 |
1,261,586 110,120,605.11 |
CDW CORP. US12514G1085 |
240.20 | 1.08% 2.56 |
|
24/04/23 21:59:19 |
312,788 75,166,495.68 |
CELANESE CORP US1508701034 |
155.82 | 0.57% 0.88 |
|
24/04/23 21:59:19 |
370,538 57,831,217.56 |
CENCORA INC. US03073E1055 |
237.57 | 0.30% 0.72 |
|
24/04/23 21:59:20 |
1,199,926 285,221,150.09 |
CENTENE CORP US15135B1017 |
75.815 | 0.31% 0.24 |
|
24/04/23 21:59:20 |
1,209,503 91,913,725.33 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.72 | -0.21% -0.06 |
|
24/04/23 21:59:20 |
1,955,907 56,318,690.35 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
78.47 | -0.42% -0.33 |
|
24/04/23 21:59:20 |
1,267,053 99,834,754.03 |
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.