2024/04/19 22:20:01 | |
---|---|
Price | |
4,967.23 USD | |
Difference | -0.88% (-43.89) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,005.44 USD |
High | 5,019.02 USD |
Low | 4,953.56 USD |
Close (prev. day) | 5,011.12 USD |
Trading volume (m) | 2,702,592,448 |
Volume (pcs) | 13,474,334,962,642 |
Name | Price | +|- (%) | Trend |
AMERICAN E... | 231.04 | +53.91 | |
WELLS FARG... | 60.35 | +45.42 | |
FIFTH THIR... | 36.25 | +44.05 | |
KEYCORP | 14.63 | +37.82 | |
ALLSTATE C... | 172.96 | +37.29 |
Name | Price | +|- (%) | Trend |
SUPER MICR... | 713.65 | -23.14 | |
NVIDIA COR... | 762.00 | -10.00 | |
NETFLIX IN... | 555.04 | -9.09 | |
JABIL INC. | 118.75 | -8.36 | |
ADVANCED M... | 146.64 | -5.44 |
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 |
2024/04/19 22:20:01 | |
---|---|
Price | |
4,967.23 USD | |
Difference | -0.88% (-43.89) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,005.44 USD |
High | 5,019.02 USD |
Low | 4,953.56 USD |
Close (prev. day) | 5,011.12 USD |
Trading volume (m) | 2,702,592,448 |
Volume (pcs) | 13,474,334,962,642 |
6m | 1Y | 3Y | |
Perf (%) | +16.14% | +20.61% | +19.73% |
Perf (abs.) | +696.52 | +856.25 | +825.65 |
Beta | - | - | - |
Volatility | 11.70 | 11.83 | 17.47 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,053.99 USD (2,309,061,112) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,167.49 USD (2,302,825,069) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,950.53 USD (2,321,758,440) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,603.25 USD (2,282,787,355) |
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 |
92.27 | 0.86% 0.79 |
|
24/04/19 22:01:52 |
3,558,828 327,362,495.40 |
ABBOTT LABORATORIES US0028241000 |
107.28 | 1.91% 2.01 |
|
24/04/19 22:01:13 |
10,467,922 1,121,234,216.07 |
ABBVIE INC. US00287Y1091 |
166.41 | 1.06% 1.75 |
|
24/04/19 22:00:02 |
5,532,193 917,658,371.07 |
ACCENTURE PLC IE00B4BNMY34 |
316.88 | 0.28% 0.88 |
|
24/04/19 22:00:01 |
3,381,336 1,070,245,805.34 |
ADOBE INC. US00724F1012 |
465.02 | -1.72% -8.16 |
|
24/04/19 22:00:00 |
2,953,413 1,378,708,482.42 |
ADVANCED MICRO DEVICES IN... US0079031078 |
146.64 | -5.44% -8.44 |
|
24/04/19 22:00:00 |
70,609,949 10,534,422,116.55 |
AES CORP US00130H1059 |
16.40 | 0.80% 0.13 |
|
24/04/19 22:00:01 |
7,100,535 116,123,323.70 |
AFLAC INC. US0010551028 |
83.23 | 2.78% 2.25 |
|
24/04/19 22:00:01 |
6,331,004 526,125,234.56 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
132.73 | 0.22% 0.29 |
|
24/04/19 22:00:02 |
1,303,352 173,180,051.98 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
231.64 | -0.59% -1.38 |
|
24/04/19 22:00:02 |
1,728,297 402,709,969.07 |
AIRBNB INC. CLASS A US0090661010 |
155.01 | -3.18% -5.09 |
|
24/04/19 22:00:00 |
3,892,847 609,614,940.98 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
101.50 | 0.76% 0.77 |
|
24/04/19 22:00:00 |
1,312,942 133,110,210.33 |
ALBEMARLE CORP US0126531013 |
112.15 | 0.31% 0.35 |
|
24/04/19 22:00:02 |
1,961,603 221,382,656.55 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
115.69 | -0.70% -0.82 |
|
24/04/19 22:00:01 |
939,582 109,145,578.54 |
ALIGN TECHNOLOGY INC. US0162551016 |
298.98 | -0.78% -2.36 |
|
24/04/19 22:00:00 |
516,822 154,863,377.60 |
ALLEGION PLC IE00BFRT3W74 |
125.21 | 0.30% 0.37 |
|
24/04/19 22:00:02 |
328,253 41,122,395.32 |
ALLIANT ENERGY CORP US0188021085 |
49.82 | 2.01% 0.98 |
|
24/04/19 22:00:00 |
1,382,464 68,707,142.92 |
ALLSTATE CORP US0200021014 |
172.96 | 2.28% 3.85 |
|
24/04/19 22:00:01 |
2,367,729 408,952,673.54 |
ALPHABET INC A US02079K3059 |
154.09 | -1.23% -1.92 |
|
24/04/19 22:00:00 |
32,239,106 4,971,666,541.05 |
ALPHABET INC. CLASS C US02079K1079 |
155.72 | -1.11% -1.74 |
|
24/04/19 22:00:00 |
20,064,559 3,126,083,382.64 |
ALTRIA GROUP INC. US02209S1033 |
42.09 | 1.91% 0.79 |
|
24/04/19 22:01:34 |
18,781,313 789,354,866.91 |
AMAZON.COM INC. US0231351067 |
174.63 | -2.56% -4.59 |
|
24/04/19 22:00:00 |
54,132,480 9,503,690,917.83 |
AMCOR PLC JE00BJ1F3079 |
8.97 | 0.79% 0.07 |
|
24/04/19 22:00:02 |
6,437,351 57,802,619.44 |
AMEREN CORP US0236081024 |
73.88 | 1.89% 1.37 |
|
24/04/19 22:00:01 |
1,266,327 93,386,082.97 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.11 | 0.64% 0.09 |
|
24/04/19 22:00:00 |
27,366,028 386,961,981.77 |
AMERICAN ELECTRIC POWER C... US0255371017 |
84.20 | 1.99% 1.64 |
|
24/04/19 22:00:00 |
5,406,004 455,361,384.99 |
AMERICAN EXPRESS CO US0258161092 |
231.04 | 6.23% 13.54 |
|
24/04/19 22:01:05 |
7,553,251 1,720,189,605.55 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.23 | 1.70% 1.24 |
|
24/04/19 22:00:02 |
3,477,742 257,791,020.32 |
AMERICAN TOWER CORP US03027X1000 |
171.30 | 0.18% 0.30 |
|
24/04/19 22:00:02 |
2,867,018 491,290,512.76 |
AMERICAN WATER WORKS CORP... US0304201033 |
118.52 | 1.00% 1.17 |
|
24/04/19 22:00:02 |
1,874,258 222,239,209.41 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
417.01 | 1.06% 4.38 |
|
24/04/19 22:00:02 |
1,159,047 482,656,764.17 |
AMETEK INC. US0311001004 |
177.70 | 0.24% 0.43 |
|
24/04/19 22:00:01 |
792,687 140,778,068.52 |
AMGEN INC. US0311621009 |
268.93 | 2.35% 6.18 |
|
24/04/19 22:00:00 |
3,375,275 902,709,105.79 |
AMPHENOL CORPORATION SER.... US0320951017 |
110.17 | -0.64% -0.71 |
|
24/04/19 22:00:02 |
3,715,530 410,060,312.37 |
ANALOG DEVICES INC. US0326541051 |
183.36 | -2.25% -4.22 |
|
24/04/19 22:00:00 |
4,121,328 760,745,432.45 |
ANSYS INC. US03662Q1058 |
322.11 | -0.74% -2.39 |
|
24/04/19 22:00:00 |
422,964 136,376,490.71 |
AON PLC CLASS A IE00BLP1HW54 |
310.19 | 0.48% 1.49 |
|
24/04/19 22:00:02 |
823,310 255,321,667.34 |
APA CORP. US03743Q1085 |
32.36 | 0.56% 0.18 |
|
24/04/19 22:00:00 |
4,811,854 156,361,525.57 |
APPLE INC US0378331005 |
165.00 | -1.22% -2.04 |
|
24/04/19 22:00:00 |
67,464,621 11,141,735,914.96 |
APPLIED MATERIALS INC US0382221051 |
189.77 | -2.34% -4.55 |
|
24/04/19 22:00:00 |
6,426,411 1,225,603,965.56 |
APTIV PLC JE00B783TY65 |
69.63 | 0.45% 0.31 |
|
24/04/19 22:00:02 |
1,867,503 129,861,608.74 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
92.93 | 1.69% 1.54 |
|
24/04/19 22:00:00 |
1,502,721 139,164,482.49 |
ARCHER DANIELS MIDLAND CO US0394831020 |
62.60 | 1.43% 0.88 |
|
24/04/19 22:00:02 |
7,862,543 491,917,741.59 |
ARISTA NETWORKS INC. US0404131064 |
246.09 | -4.32% -11.10 |
|
24/04/19 22:00:02 |
2,925,024 729,180,412.56 |
ARTHUR J GALLAGHER & CO. US3635761097 |
236.57 | 1.10% 2.58 |
|
24/04/19 22:00:02 |
932,778 220,056,109.48 |
ASSURANT INC. US04621X1081 |
173.83 | 1.72% 2.94 |
|
24/04/19 22:00:01 |
259,539 44,952,240.80 |
AT&T INC. US00206R1023 |
16.51 | 1.10% 0.18 |
|
24/04/19 22:01:44 |
45,784,745 751,086,019.99 |
ATMOS ENERGY CORP US0495601058 |
117.20 | 2.30% 2.63 |
|
24/04/19 22:00:01 |
1,108,311 129,371,926.16 |
AUTODESK INC US0527691069 |
216.50 | 2.79% 5.87 |
|
24/04/19 22:00:00 |
3,092,249 665,833,562.07 |
AUTOMATIC DATA PROCESSING... US0530151036 |
243.31 | 0.55% 1.32 |
|
24/04/19 22:00:00 |
1,616,847 393,289,236.43 |
AUTOZONE INC US0533321024 |
2,985.54 | 0.42% 12.37 |
|
24/04/19 22:00:02 |
114,055 340,644,711.60 |
AVALONBAY COMMUNITIES INC... US0534841012 |
184.13 | 1.16% 2.11 |
|
24/04/19 22:00:02 |
543,041 99,844,191.75 |
AVERY DENNISON CORP US0536111091 |
211.57 | 1.06% 2.22 |
|
24/04/19 22:00:01 |
591,567 124,970,267.52 |
AXON ENTERPRISE INC US05464C1018 |
293.605 | -1.34% -3.99 |
|
24/04/19 22:00:00 |
538,078 158,138,406.45 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.60 | 1.24% 0.40 |
|
24/04/19 22:00:00 |
7,513,346 244,340,556.56 |
BALL CORP US0584981064 |
64.95 | 0.93% 0.60 |
|
24/04/19 22:00:02 |
1,506,392 97,705,380.31 |
BANK OF AMERICA CORP. US0605051046 |
36.97 | 3.35% 1.20 |
|
24/04/19 22:00:02 |
55,901,351 2,059,814,566.71 |
BANK OF NEW YORK MELLON C... US0640581007 |
56.29 | 1.88% 1.04 |
|
24/04/19 22:00:02 |
4,420,523 248,298,765.51 |
BATH & BODY WORKS INC. US0708301041 |
43.99 | 0.30% 0.13 |
|
24/04/19 22:00:02 |
2,197,956 96,617,191.55 |
BAXTER INTERNATIONAL INC US0718131099 |
39.47 | -0.45% -0.18 |
|
24/04/19 22:00:01 |
2,788,111 110,364,262.41 |
BECTON DICKINSON AND CO. US0758871091 |
234.12 | 0.42% 0.97 |
|
24/04/19 22:00:02 |
1,265,166 296,454,708.81 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
405.08 | 1.30% 5.19 |
|
24/04/19 22:01:11 |
3,987,705 1,611,434,186.42 |
BEST BUY CORP INC. US0865161014 |
76.15 | 0.20% 0.15 |
|
24/04/19 22:00:02 |
1,358,573 103,566,618.30 |
BIO-RAD LABORATORIES INC. US0905722072 |
279.73 | -0.46% -1.29 |
|
24/04/19 22:00:02 |
294,113 82,237,302.95 |
BIO-TECHNE CORP. US09073M1045 |
62.12 | -0.14% -0.09 |
|
24/04/19 22:00:00 |
909,557 56,671,471.90 |
BIOGEN IDEC INC. US09062X1037 |
194.38 | 2.03% 3.86 |
|
24/04/19 22:00:00 |
1,599,564 308,313,769.75 |
BLACKROCK INC. US09247X1019 |
749.98 | 0.36% 2.68 |
|
24/04/19 22:00:02 |
850,495 637,574,695.79 |
BLACKSTONE INC. US09260D1072 |
118.40 | -1.60% -1.92 |
|
24/04/19 22:00:02 |
3,988,508 474,702,862.38 |
BOEING CO., THE US0970231058 |
169.82 | -0.24% -0.41 |
|
24/04/19 22:00:02 |
4,681,587 798,367,191.81 |
BOOKING HOLDINGS INC. US09857L1089 |
3,414.82 | -0.45% -15.32 |
|
24/04/19 22:00:00 |
214,853 737,949,870.74 |
BORGWARNER INC. US0997241064 |
32.80 | 2.15% 0.69 |
|
24/04/19 22:00:02 |
2,209,424 72,214,785.58 |
BOSTON PROPERTIES INC. US1011211018 |
60.20 | 2.57% 1.51 |
|
24/04/19 22:00:02 |
1,446,307 86,529,566.63 |
BOSTON SCIENTIFIC CORP US1011371077 |
67.33 | -0.13% -0.09 |
|
24/04/19 22:00:02 |
6,951,233 468,799,986.77 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
48.93 | 1.30% 0.63 |
|
24/04/19 22:00:01 |
10,298,731 501,914,798.81 |
BROADCOM INC. US11135F1012 |
1,204.71 | -4.31% -54.28 |
|
24/04/19 22:00:00 |
4,455,956 5,426,800,614.47 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
193.38 | 0.21% 0.40 |
|
24/04/19 22:00:02 |
393,843 76,288,196.37 |
BROWN & BROWN INC. US1152361010 |
82.17 | 1.28% 1.04 |
|
24/04/19 22:00:02 |
1,403,155 114,813,051.82 |
BROWN-FORMAN CORP US1156372096 |
49.06 | 0.16% 0.08 |
|
24/04/19 22:00:02 |
2,407,656 118,447,090.93 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
177.03 | -2.88% -5.25 |
|
24/04/19 22:00:02 |
1,564,034 278,445,247.03 |
BUNGE GLOBAL SA CH1300646267 |
109.52 | 2.83% 3.01 |
|
24/04/19 22:00:02 |
2,622,993 287,249,678.06 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
71.22 | 1.93% 1.35 |
|
24/04/19 22:00:00 |
1,567,051 111,521,963.69 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
280.25 | -1.98% -5.65 |
|
24/04/19 22:00:00 |
2,004,951 565,429,428.99 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
38.20 | 0.58% 0.22 |
|
24/04/19 22:00:00 |
2,867,978 109,494,680.03 |
CAMDEN PROPERTY TRUST US1331311027 |
96.29 | 1.05% 1.00 |
|
24/04/19 22:00:02 |
650,152 62,666,579.30 |
CAMPBELL SOUP COMPANY US1344291091 |
44.20 | 1.12% 0.49 |
|
24/04/19 22:00:02 |
2,240,325 98,961,245.60 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
142.91 | 0.90% 1.28 |
|
24/04/19 22:00:02 |
2,489,967 357,943,869.18 |
CARDINAL HEALTH INC. US14149Y1082 |
108.19 | 2.07% 2.19 |
|
24/04/19 22:00:02 |
1,485,582 160,161,887.28 |
CARMAX INC. US1431301027 |
68.34 | 0.63% 0.43 |
|
24/04/19 22:00:02 |
1,824,390 124,581,682.79 |
CARNIVAL CORP. PA1436583006 |
14.12 | -0.42% -0.06 |
|
24/04/19 22:00:02 |
29,406,421 416,123,906.44 |
CARRIER GLOBAL CORP US14448C1045 |
53.53 | 0.28% 0.15 |
|
24/04/19 22:00:02 |
3,576,696 191,949,068.22 |
CATALENT INC. US1488061029 |
55.48 | -0.57% -0.32 |
|
24/04/19 22:00:02 |
1,588,141 88,468,266.87 |
CATERPILLAR INC US1491231015 |
354.66 | -0.55% -1.97 |
|
24/04/19 22:00:02 |
2,904,798 1,032,582,370.09 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
180.85 | 1.88% 3.34 |
|
24/04/19 22:00:00 |
882,389 158,976,100.36 |
CBRE GROUP INC US12504L1098 |
84.90 | -0.28% -0.24 |
|
24/04/19 22:00:02 |
1,773,151 150,553,634.45 |
CDW CORP. US12514G1085 |
235.78 | 0.03% 0.08 |
|
24/04/19 22:00:00 |
592,963 139,753,504.37 |
CELANESE CORP US1508701034 |
154.45 | -0.11% -0.17 |
|
24/04/19 22:00:02 |
524,072 81,011,120.25 |
CENCORA INC. US03073E1055 |
239.13 | 0.77% 1.83 |
|
24/04/19 22:00:02 |
1,411,186 337,298,550.65 |
CENTENE CORP US15135B1017 |
75.15 | 1.90% 1.40 |
|
24/04/19 22:01:18 |
2,672,517 200,341,367.57 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.53 | 2.08% 0.58 |
|
24/04/19 22:00:02 |
3,338,027 94,735,493.07 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.47 | -0.15% -0.12 |
|
24/04/19 22:00:02 |
1,503,894 119,886,920.86 |
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.