2024/04/26 23:18:18 | |
---|---|
Price | |
5,099.96 USD | |
Difference | 1.02% (51.54) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,084.65 USD |
High | 5,114.62 USD |
Low | 5,073.14 USD |
Close (prev. day) | 5,048.42 USD |
Trading volume (m) | 2,401,044,210 |
Volume (pcs) | 12,248,716,618,517 |
Name | Price | +|- (%) | Trend |
RESMED INC... | 218.06 | +18.89 | |
ALPHABET I... | 171.95 | +10.22 | |
ALPHABET I... | 173.69 | +9.97 | |
SUPER MICR... | 857.44 | +8.90 | |
BALL CORP | 69.80 | +6.65 |
Name | Price | +|- (%) | Trend |
GLOBE LIFE... | 75.75 | -34.97 | |
INTEL CORP... | 31.88 | -24.08 | |
ULTA BEAUT... | 406.39 | -20.99 | |
LAMB WESTO... | 83.85 | -20.60 | |
BIO-RAD LA... | 275.94 | -18.97 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/26 | Week Ahead | ||
2024/04/26 | Global Equity Ratings | ||
2024/04/19 | Week Ahead | ||
2024/04/12 | Week Ahead | ||
2024/04/05 | Week Ahead |
2024/04/26 23:18:18 | |
---|---|
Price | |
5,099.96 USD | |
Difference | 1.02% (51.54) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,084.65 USD |
High | 5,114.62 USD |
Low | 5,073.14 USD |
Close (prev. day) | 5,048.42 USD |
Trading volume (m) | 2,401,044,210 |
Volume (pcs) | 12,248,716,618,517 |
6m | 1Y | 3Y | |
Perf (%) | +23.27% | +25.74% | +21.79% |
Perf (abs.) | +962.73 | +1,043.97 | +912.34 |
Beta | - | - | - |
Volatility | 11.39 | 11.70 | 17.47 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,060.23 USD (2,449,619,438) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,147.44 USD (2,230,296,490) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,979.98 USD (2,327,154,579) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,626.10 USD (2,289,518,669) |
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 |
91.83 | 0.46% 0.42 |
|
24/04/26 22:00:02 |
4,520,901 415,172,707.77 |
ABBOTT LABORATORIES US0028241000 |
107.53 | 0.63% 0.67 |
|
24/04/26 22:00:02 |
3,575,566 384,254,524.79 |
ABBVIE INC. US00287Y1091 |
159.62 | -4.58% -7.67 |
|
24/04/26 22:00:02 |
10,721,740 1,719,583,799.24 |
ACCENTURE PLC IE00B4BNMY34 |
308.01 | -0.32% -0.99 |
|
24/04/26 22:00:01 |
3,371,848 1,039,266,724.89 |
ADOBE INC. US00724F1012 |
477.56 | 0.87% 4.12 |
|
24/04/26 22:00:00 |
2,460,261 1,177,962,078.48 |
ADVANCED MICRO DEVICES IN... US0079031078 |
157.40 | 2.37% 3.64 |
|
24/04/26 22:00:00 |
42,510,705 6,678,472,960.30 |
AES CORP US00130H1059 |
17.21 | 0.47% 0.08 |
|
24/04/26 22:00:01 |
4,772,193 82,592,190.64 |
AFLAC INC. US0010551028 |
83.61 | -0.14% -0.12 |
|
24/04/26 22:00:02 |
1,839,028 153,769,989.38 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
137.74 | 1.00% 1.37 |
|
24/04/26 22:00:02 |
754,945 103,947,936.66 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
236.08 | 0.43% 1.00 |
|
24/04/26 22:00:02 |
1,251,373 295,375,203.68 |
AIRBNB INC. CLASS A US0090661010 |
164.23 | 0.75% 1.22 |
|
24/04/26 22:00:00 |
2,821,077 463,849,216.44 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
101.68 | -0.11% -0.11 |
|
24/04/26 22:00:00 |
820,088 83,597,330.26 |
ALBEMARLE CORP US0126531013 |
116.88 | 1.65% 1.90 |
|
24/04/26 22:00:01 |
1,723,562 201,451,398.21 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
116.24 | -0.90% -1.06 |
|
24/04/26 22:00:01 |
888,255 103,852,600.02 |
ALIGN TECHNOLOGY INC. US0162551016 |
309.02 | -0.48% -1.48 |
|
24/04/26 22:00:00 |
737,294 230,648,418.84 |
ALLEGION PLC IE00BFRT3W74 |
123.85 | -0.82% -1.02 |
|
24/04/26 22:00:02 |
975,466 121,078,390.61 |
ALLIANT ENERGY CORP US0188021085 |
49.59 | -1.27% -0.64 |
|
24/04/26 22:00:00 |
1,661,262 82,636,755.30 |
ALLSTATE CORP US0200021014 |
170.07 | -1.32% -2.27 |
|
24/04/26 22:00:02 |
1,279,038 216,841,558.64 |
ALPHABET INC A US02079K3059 |
171.95 | 10.22% 15.95 |
|
24/04/26 22:00:00 |
64,665,299 11,123,059,820.75 |
ALPHABET INC. CLASS C US02079K1079 |
173.69 | 9.97% 15.74 |
|
24/04/26 22:00:00 |
56,500,787 9,816,274,033.31 |
ALTRIA GROUP INC. US02209S1033 |
43.38 | -0.37% -0.16 |
|
24/04/26 22:00:02 |
13,794,252 600,838,498.05 |
AMAZON.COM INC. US0231351067 |
179.62 | 3.43% 5.95 |
|
24/04/26 22:00:00 |
43,919,765 7,860,349,400.82 |
AMCOR PLC JE00BJ1F3079 |
8.97 | 0.22% 0.02 |
|
24/04/26 22:00:02 |
5,732,955 51,612,783.26 |
AMEREN CORP US0236081024 |
73.66 | -1.47% -1.10 |
|
24/04/26 22:00:02 |
1,201,406 88,899,020.03 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.88 | -1.77% -0.25 |
|
24/04/26 22:00:00 |
36,527,836 503,744,822.94 |
AMERICAN ELECTRIC POWER C... US0255371017 |
85.26 | -1.84% -1.60 |
|
24/04/26 22:00:00 |
2,975,865 254,990,353.97 |
AMERICAN EXPRESS CO US0258161092 |
235.64 | -0.62% -1.46 |
|
24/04/26 22:02:00 |
2,993,335 706,055,138.47 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.53 | -0.13% -0.10 |
|
24/04/26 22:00:01 |
5,027,158 374,926,250.48 |
AMERICAN TOWER CORP US03027X1000 |
171.69 | -0.70% -1.21 |
|
24/04/26 22:00:02 |
1,701,397 293,466,855.30 |
AMERICAN WATER WORKS CORP... US0304201033 |
120.78 | -0.63% -0.77 |
|
24/04/26 22:00:02 |
1,058,519 128,373,540.40 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
410.01 | -0.22% -0.90 |
|
24/04/26 22:00:02 |
454,209 186,418,809.80 |
AMETEK INC. US0311001004 |
177.51 | -0.24% -0.42 |
|
24/04/26 22:00:02 |
637,909 113,527,380.73 |
AMGEN INC. US0311621009 |
269.98 | 0.22% 0.60 |
|
24/04/26 22:00:00 |
2,436,959 658,454,744.61 |
AMPHENOL CORPORATION SER.... US0320951017 |
120.49 | 1.24% 1.48 |
|
24/04/26 22:00:02 |
4,172,919 503,031,275.46 |
ANALOG DEVICES INC. US0326541051 |
201.97 | 2.04% 4.03 |
|
24/04/26 22:00:00 |
3,136,261 632,342,598.31 |
ANSYS INC. US03662Q1058 |
334.015 | 2.13% 6.98 |
|
24/04/26 22:00:00 |
251,788 84,109,058.74 |
AON PLC CLASS A IE00BLP1HW54 |
285.03 | -6.85% -20.97 |
|
24/04/26 22:00:02 |
4,566,608 1,280,641,189.63 |
APA CORP. US03743Q1085 |
32.49 | 0.40% 0.13 |
|
24/04/26 22:00:00 |
4,801,253 155,423,308.88 |
APPLE INC US0378331005 |
169.30 | -0.35% -0.59 |
|
24/04/26 22:00:00 |
44,838,354 7,622,215,819.43 |
APPLIED MATERIALS INC US0382221051 |
203.38 | 2.98% 5.88 |
|
24/04/26 22:00:00 |
3,933,453 797,182,080.09 |
APTIV PLC JE00B783TY65 |
71.21 | 1.54% 1.08 |
|
24/04/26 22:00:02 |
2,108,159 150,249,300.93 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
90.90 | -2.31% -2.15 |
|
24/04/26 22:00:00 |
1,458,046 133,098,570.17 |
ARCHER DANIELS MIDLAND CO US0394831020 |
60.10 | -1.48% -0.90 |
|
24/04/26 22:00:01 |
2,708,830 163,306,973.61 |
ARISTA NETWORKS INC. US0404131064 |
264.70 | -0.02% -0.06 |
|
24/04/26 22:00:01 |
2,521,905 671,768,863.98 |
ARTHUR J GALLAGHER & CO. US3635761097 |
234.11 | -1.20% -2.84 |
|
24/04/26 22:00:02 |
1,404,187 329,520,170.51 |
ASSURANT INC. US04621X1081 |
172.88 | -0.44% -0.76 |
|
24/04/26 22:00:01 |
289,173 49,923,110.16 |
AT&T INC. US00206R1023 |
16.75 | 1.03% 0.17 |
|
24/04/26 22:02:24 |
37,852,681 634,211,635.16 |
ATMOS ENERGY CORP US0495601058 |
116.93 | -1.05% -1.24 |
|
24/04/26 22:00:01 |
733,068 86,027,691.44 |
AUTODESK INC US0527691069 |
217.93 | 0.71% 1.53 |
|
24/04/26 22:00:00 |
1,277,888 278,777,423.37 |
AUTOMATIC DATA PROCESSING... US0530151036 |
243.07 | -1.33% -3.27 |
|
24/04/26 22:00:00 |
1,555,489 379,908,495.45 |
AUTOZONE INC US0533321024 |
2,945.98 | 0.02% 0.73 |
|
24/04/26 22:00:02 |
115,841 341,597,179.23 |
AVALONBAY COMMUNITIES INC... US0534841012 |
191.45 | 0.07% 0.13 |
|
24/04/26 22:00:02 |
945,647 182,070,997.36 |
AVERY DENNISON CORP US0536111091 |
219.03 | 0.86% 1.87 |
|
24/04/26 22:00:01 |
556,567 121,902,372.20 |
AXON ENTERPRISE INC US05464C1018 |
308.23 | 0.65% 1.99 |
|
24/04/26 22:00:00 |
300,741 93,014,164.17 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.84 | -1.38% -0.46 |
|
24/04/26 22:00:00 |
8,318,500 273,295,990.69 |
BALL CORP US0584981064 |
69.80 | 6.65% 4.35 |
|
24/04/26 22:00:01 |
4,554,059 317,441,725.76 |
BANK OF AMERICA CORP. US0605051046 |
37.83 | -0.21% -0.08 |
|
24/04/26 22:00:02 |
28,668,680 1,088,360,640.98 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.32 | 0.24% 0.14 |
|
24/04/26 22:00:01 |
2,058,025 118,183,355.55 |
BATH & BODY WORKS INC. US0708301041 |
46.04 | 0.96% 0.44 |
|
24/04/26 22:00:02 |
1,542,343 71,085,203.62 |
BAXTER INTERNATIONAL INC US0718131099 |
40.13 | -0.25% -0.10 |
|
24/04/26 22:00:01 |
2,013,221 80,831,781.56 |
BECTON DICKINSON AND CO. US0758871091 |
231.55 | 0.46% 1.07 |
|
24/04/26 22:00:01 |
738,154 170,975,786.46 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
402.10 | -0.69% -2.81 |
|
24/04/26 22:01:21 |
3,025,406 1,218,132,637.31 |
BEST BUY CORP INC. US0865161014 |
75.05 | -0.25% -0.19 |
|
24/04/26 22:00:01 |
2,125,289 160,529,128.13 |
BIO-RAD LABORATORIES INC. US0905722072 |
275.94 | 0.12% 0.34 |
|
24/04/26 22:00:02 |
179,207 49,589,923.28 |
BIO-TECHNE CORP. US09073M1045 |
64.06 | 2.23% 1.40 |
|
24/04/26 22:00:00 |
973,784 62,338,930.18 |
BIOGEN IDEC INC. US09062X1037 |
208.90 | 3.18% 6.44 |
|
24/04/26 22:00:00 |
1,894,098 394,243,297.20 |
BLACKROCK INC. US09247X1019 |
762.88 | 0.69% 5.23 |
|
24/04/26 22:00:02 |
447,939 342,128,746.97 |
BLACKSTONE INC. US09260D1072 |
122.49 | -0.03% -0.04 |
|
24/04/26 22:00:02 |
2,962,718 362,985,172.40 |
BOEING CO., THE US0970231058 |
167.22 | 0.25% 0.41 |
|
24/04/26 22:00:02 |
7,208,103 1,203,593,534.36 |
BOOKING HOLDINGS INC. US09857L1089 |
3,521.08 | 0.53% 18.60 |
|
24/04/26 22:00:00 |
146,026 514,507,609.72 |
BORGWARNER INC. US0997241064 |
33.19 | 1.13% 0.37 |
|
24/04/26 22:00:02 |
1,825,538 60,516,927.49 |
BOSTON PROPERTIES INC. US1011211018 |
61.51 | -0.71% -0.44 |
|
24/04/26 22:00:02 |
845,634 52,422,428.09 |
BOSTON SCIENTIFIC CORP US1011371077 |
73.17 | -0.12% -0.09 |
|
24/04/26 22:00:02 |
8,786,294 643,766,940.46 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
44.85 | 0.34% 0.15 |
|
24/04/26 22:00:02 |
21,281,927 957,653,515.58 |
BROADCOM INC. US11135F1012 |
1,344.07 | 3.84% 49.65 |
|
24/04/26 22:00:00 |
2,409,983 3,230,481,179.95 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
194.15 | -0.72% -1.41 |
|
24/04/26 22:00:02 |
211,848 41,274,518.27 |
BROWN & BROWN INC. US1152361010 |
81.46 | -1.00% -0.82 |
|
24/04/26 22:00:02 |
1,710,291 139,331,265.21 |
BROWN-FORMAN CORP US1156372096 |
48.13 | 0.04% 0.02 |
|
24/04/26 22:00:02 |
998,692 48,225,213.66 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
187.66 | 1.30% 2.40 |
|
24/04/26 22:00:02 |
826,159 155,131,018.37 |
BUNGE GLOBAL SA CH1300646267 |
102.73 | -1.28% -1.33 |
|
24/04/26 22:00:01 |
1,396,034 143,376,476.86 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.22 | -0.06% -0.04 |
|
24/04/26 22:00:00 |
1,026,328 72,252,866.07 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
282.41 | 1.92% 5.33 |
|
24/04/26 22:00:00 |
2,141,655 607,443,653.65 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
36.61 | -3.76% -1.43 |
|
24/04/26 22:00:00 |
6,268,493 231,156,428.63 |
CAMDEN PROPERTY TRUST US1331311027 |
99.62 | 1.44% 1.41 |
|
24/04/26 22:00:02 |
873,103 87,081,416.34 |
CAMPBELL SOUP COMPANY US1344291091 |
44.85 | -1.15% -0.52 |
|
24/04/26 22:00:02 |
2,394,862 107,888,920.31 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
146.21 | 0.16% 0.24 |
|
24/04/26 22:00:02 |
4,328,677 635,473,378.27 |
CARDINAL HEALTH INC. US14149Y1082 |
103.21 | -0.58% -0.60 |
|
24/04/26 22:00:02 |
1,399,916 144,735,469.44 |
CARMAX INC. US1431301027 |
69.59 | 0.53% 0.37 |
|
24/04/26 22:00:02 |
2,625,796 183,069,931.81 |
CARNIVAL CORP. PA1436583006 |
15.08 | -0.66% -0.10 |
|
24/04/26 22:00:02 |
20,458,964 307,752,035.63 |
CARRIER GLOBAL CORP US14448C1045 |
60.50 | 1.15% 0.69 |
|
24/04/26 22:00:02 |
6,684,176 402,821,612.89 |
CATALENT INC. US1488061029 |
55.92 | 0.22% 0.12 |
|
24/04/26 22:00:01 |
2,846,393 158,985,187.22 |
CATERPILLAR INC US1491231015 |
343.38 | 1.59% 5.38 |
|
24/04/26 22:00:02 |
3,324,630 1,141,710,313.34 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
178.40 | -1.81% -3.29 |
|
24/04/26 22:00:00 |
515,015 92,650,754.07 |
CBRE GROUP INC US12504L1098 |
87.33 | 0.36% 0.31 |
|
24/04/26 22:00:02 |
1,083,082 94,819,378.35 |
CDW CORP. US12514G1085 |
242.26 | -0.48% -1.16 |
|
24/04/26 22:00:00 |
424,550 103,134,923.84 |
CELANESE CORP US1508701034 |
154.49 | 0.85% 1.30 |
|
24/04/26 22:00:02 |
437,698 67,762,405.20 |
CENCORA INC. US03073E1055 |
240.88 | 0.47% 1.12 |
|
24/04/26 22:00:01 |
972,783 233,749,265.01 |
CENTENE CORP US15135B1017 |
74.00 | -2.22% -1.68 |
|
24/04/26 22:00:13 |
6,382,731 468,456,316.49 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.85 | -1.67% -0.49 |
|
24/04/26 22:00:02 |
3,335,553 96,570,018.41 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
80.00 | 0.04% 0.03 |
|
24/04/26 22:00:02 |
1,380,428 110,091,206.61 |
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.