2024/04/24 19:57:47 | |
---|---|
Price | |
5,078.26 USD | |
Difference | 0.15% (7.71) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,084.86 USD |
High | 5,089.48 USD |
Low | 5,047.02 USD |
Close (prev. day) | 5,070.55 USD |
Trading volume (m) | 1,360,284,775 |
Volume (pcs) | 6,897,108,312,409 |
Name | Price | +|- (%) | Trend |
TESLA INC. | 161.82 | +11.85 | |
HASBRO INC... | 64.745 | +11.36 | |
WESTINGHOU... | 164.27 | +10.63 | |
COSTAR GRO... | 91.415 | +8.03 | |
GLOBE LIFE... | 81.0831 | +7.03 |
Name | Price | +|- (%) | Trend |
FMC CORPOR... | 58.39 | -52.40 | |
ENPHASE EN... | 108.35 | -49.28 | |
WALGREENS ... | 17.745 | -48.84 | |
INSULET CO... | 167.60 | -47.61 | |
ILLUMINA I... | 122.27 | -45.34 |
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 |
2024/04/24 19:57:47 | |
---|---|
Price | |
5,078.26 USD | |
Difference | 0.15% (7.71) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,084.86 USD |
High | 5,089.48 USD |
Low | 5,047.02 USD |
Close (prev. day) | 5,070.55 USD |
Trading volume (m) | 1,360,284,775 |
Volume (pcs) | 6,897,108,312,409 |
6m | 1Y | 3Y | |
Perf (%) | +20.24% | +22.67% | +21.30% |
Perf (abs.) | +853.51 | +937.03 | +890.38 |
Beta | - | - | - |
Volatility | 11.72 | 11.93 | 17.48 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,016.34 USD (2,378,007,840) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,154.78 USD (2,318,223,964) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,964.39 USD (2,322,760,794) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,614.31 USD (2,285,835,406) |
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 |
92.03 | -1.04% -0.97 |
|
24/04/24 19:57:46 |
1,750,422 161,240,647.92 |
ABBOTT LABORATORIES US0028241000 |
107.005 | -0.54% -0.59 |
|
24/04/24 19:57:38 |
2,694,214 286,310,899.99 |
ABBVIE INC. US00287Y1091 |
168.36 | -0.70% -1.18 |
|
24/04/24 19:57:36 |
1,326,111 223,128,774.76 |
ACCENTURE PLC IE00B4BNMY34 |
312.76 | -1.28% -4.07 |
|
24/04/24 19:57:39 |
1,763,567 551,953,447.53 |
ADOBE INC. US00724F1012 |
477.65 | 1.00% 4.75 |
|
24/04/24 19:57:20 |
1,091,583 518,770,783.26 |
ADVANCED MICRO DEVICES IN... US0079031078 |
151.8636 | -0.27% -0.41 |
|
24/04/24 19:57:48 |
32,488,545 4,984,485,979.72 |
AES CORP US00130H1059 |
17.435 | 1.78% 0.31 |
|
24/04/24 19:57:47 |
1,856,492 32,003,506.58 |
AFLAC INC. US0010551028 |
84.22 | 0.56% 0.47 |
|
24/04/24 19:57:30 |
754,344 63,326,298.52 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
137.56 | -1.18% -1.64 |
|
24/04/24 19:57:47 |
742,048 101,931,361.18 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
233.78 | 0.03% 0.07 |
|
24/04/24 19:57:27 |
553,808 129,073,298.15 |
AIRBNB INC. CLASS A US0090661010 |
162.27 | 0.82% 1.32 |
|
24/04/24 19:57:44 |
2,171,728 354,920,499.76 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
102.35 | 0.58% 0.59 |
|
24/04/24 19:56:59 |
372,210 38,010,401.59 |
ALBEMARLE CORP US0126531013 |
113.90 | -0.27% -0.31 |
|
24/04/24 19:57:10 |
1,246,795 142,068,711.44 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
118.42 | -0.90% -1.07 |
|
24/04/24 19:56:51 |
444,538 52,370,299.18 |
ALIGN TECHNOLOGY INC. US0162551016 |
313.59 | 0.55% 1.71 |
|
24/04/24 19:57:30 |
518,588 161,349,882.00 |
ALLEGION PLC IE00BFRT3W74 |
126.87 | -0.08% -0.10 |
|
24/04/24 19:57:48 |
354,338 44,668,912.00 |
ALLIANT ENERGY CORP US0188021085 |
50.365 | 0.79% 0.40 |
|
24/04/24 19:57:44 |
613,990 30,687,314.76 |
ALLSTATE CORP US0200021014 |
171.98 | -1.88% -3.30 |
|
24/04/24 19:57:39 |
795,817 137,257,708.72 |
ALPHABET INC A US02079K3059 |
158.8121 | 0.35% 0.55 |
|
24/04/24 19:57:48 |
12,471,992 1,971,085,618.80 |
ALPHABET INC. CLASS C US02079K1079 |
160.605 | 0.43% 0.69 |
|
24/04/24 19:57:47 |
10,817,559 1,728,681,549.21 |
ALTRIA GROUP INC. US02209S1033 |
42.925 | 0.13% 0.06 |
|
24/04/24 19:57:47 |
5,400,952 231,378,890.91 |
AMAZON.COM INC. US0231351067 |
177.3911 | -1.20% -2.15 |
|
24/04/24 19:57:47 |
19,778,858 3,517,486,841.44 |
AMCOR PLC JE00BJ1F3079 |
8.975 | -0.06% -0.01 |
|
24/04/24 19:57:48 |
2,562,746 22,946,915.81 |
AMEREN CORP US0236081024 |
74.80 | 1.05% 0.78 |
|
24/04/24 19:56:37 |
330,222 24,552,328.83 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.985 | -1.72% -0.25 |
|
24/04/24 19:57:47 |
22,663,959 318,423,534.18 |
AMERICAN ELECTRIC POWER C... US0255371017 |
85.935 | 0.44% 0.38 |
|
24/04/24 19:57:48 |
1,548,789 132,334,138.96 |
AMERICAN EXPRESS CO US0258161092 |
240.45 | 0.62% 1.49 |
|
24/04/24 19:57:19 |
2,111,105 504,813,504.89 |
AMERICAN INTERNATIONAL GR... US0268747849 |
75.09 | 0.21% 0.16 |
|
24/04/24 19:57:35 |
1,339,998 100,189,849.82 |
AMERICAN TOWER CORP US03027X1000 |
174.69 | 0.29% 0.51 |
|
24/04/24 19:57:39 |
1,451,050 252,811,941.19 |
AMERICAN WATER WORKS CORP... US0304201033 |
121.17 | 1.08% 1.30 |
|
24/04/24 19:57:40 |
473,437 56,952,233.15 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
412.58 | 1.20% 4.89 |
|
24/04/24 19:57:45 |
252,309 104,055,417.63 |
AMETEK INC. US0311001004 |
178.5775 | -0.71% -1.27 |
|
24/04/24 19:57:00 |
298,689 53,341,593.94 |
AMGEN INC. US0311621009 |
274.48 | 0.34% 0.94 |
|
24/04/24 19:57:23 |
912,196 249,261,692.21 |
AMPHENOL CORPORATION SER.... US0320951017 |
116.32 | 1.80% 2.06 |
|
24/04/24 19:57:43 |
4,833,257 563,785,861.30 |
ANALOG DEVICES INC. US0326541051 |
196.46 | 3.44% 6.53 |
|
24/04/24 19:57:47 |
3,792,300 754,565,719.87 |
ANSYS INC. US03662Q1058 |
326.375 | 0.12% 0.41 |
|
24/04/24 19:53:00 |
95,764 31,260,073.50 |
AON PLC CLASS A IE00BLP1HW54 |
310.00 | -0.60% -1.86 |
|
24/04/24 19:57:35 |
224,040 69,228,439.12 |
APA CORP. US03743Q1085 |
31.97 | -0.28% -0.09 |
|
24/04/24 19:57:42 |
2,706,017 86,435,162.02 |
APPLE INC US0378331005 |
169.105 | 1.32% 2.21 |
|
24/04/24 19:57:48 |
27,383,444 4,601,841,294.27 |
APPLIED MATERIALS INC US0382221051 |
194.71 | 0.76% 1.47 |
|
24/04/24 19:57:48 |
2,182,026 427,963,722.34 |
APTIV PLC JE00B783TY65 |
71.275 | 1.46% 1.02 |
|
24/04/24 19:56:59 |
967,304 68,935,436.34 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
93.35 | -0.46% -0.43 |
|
24/04/24 19:57:40 |
549,566 51,215,253.99 |
ARCHER DANIELS MIDLAND CO US0394831020 |
61.56 | -0.37% -0.23 |
|
24/04/24 19:57:36 |
1,910,190 116,573,000.92 |
ARISTA NETWORKS INC. US0404131064 |
255.96 | 1.90% 4.78 |
|
24/04/24 19:57:39 |
1,503,307 384,357,580.88 |
ARTHUR J GALLAGHER & CO. US3635761097 |
236.98 | -0.37% -0.89 |
|
24/04/24 19:55:49 |
279,823 66,157,814.51 |
ASSURANT INC. US04621X1081 |
176.45 | 0.08% 0.14 |
|
24/04/24 19:56:01 |
105,786 18,619,012.89 |
AT&T INC. US00206R1023 |
16.82 | 1.94% 0.32 |
|
24/04/24 19:57:48 |
49,545,946 826,213,567.07 |
ATMOS ENERGY CORP US0495601058 |
118.47 | 0.68% 0.80 |
|
24/04/24 19:57:48 |
292,577 34,414,723.26 |
AUTODESK INC US0527691069 |
216.105 | -0.84% -1.83 |
|
24/04/24 19:57:27 |
1,007,327 217,796,481.28 |
AUTOMATIC DATA PROCESSING... US0530151036 |
246.43 | -0.17% -0.41 |
|
24/04/24 19:57:48 |
448,451 109,988,040.64 |
AUTOZONE INC US0533321024 |
2,973.95 | 0.44% 12.91 |
|
24/04/24 19:35:47 |
47,146 139,823,396.28 |
AVALONBAY COMMUNITIES INC... US0534841012 |
192.02 | 1.78% 3.36 |
|
24/04/24 19:56:47 |
452,771 86,518,331.20 |
AVERY DENNISON CORP US0536111091 |
211.31 | -0.01% -0.02 |
|
24/04/24 19:57:05 |
407,597 87,791,089.90 |
AXON ENTERPRISE INC US05464C1018 |
306.51 | 1.64% 4.95 |
|
24/04/24 19:56:24 |
252,687 77,119,162.20 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.675 | -0.98% -0.33 |
|
24/04/24 19:57:48 |
7,183,572 236,383,636.55 |
BALL CORP US0584981064 |
64.87 | -0.96% -0.63 |
|
24/04/24 19:57:27 |
903,633 58,687,079.70 |
BANK OF AMERICA CORP. US0605051046 |
38.415 | 0.12% 0.05 |
|
24/04/24 19:57:48 |
15,763,977 603,560,740.38 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.69 | 0.44% 0.25 |
|
24/04/24 19:57:46 |
1,567,386 90,167,462.47 |
BATH & BODY WORKS INC. US0708301041 |
45.14 | 0.02% 0.01 |
|
24/04/24 19:57:45 |
816,417 36,824,210.33 |
BAXTER INTERNATIONAL INC US0718131099 |
40.80 | -0.54% -0.22 |
|
24/04/24 19:57:21 |
843,309 34,381,441.58 |
BECTON DICKINSON AND CO. US0758871091 |
234.135 | -0.10% -0.23 |
|
24/04/24 19:57:00 |
429,883 100,050,528.50 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
406.16 | -0.63% -2.58 |
|
24/04/24 19:57:29 |
1,227,285 497,529,800.15 |
BEST BUY CORP INC. US0865161014 |
74.31 | -0.97% -0.73 |
|
24/04/24 19:57:47 |
2,304,341 170,568,962.23 |
BIO-RAD LABORATORIES INC. US0905722072 |
279.03 | -2.19% -6.25 |
|
24/04/24 19:54:26 |
104,610 29,278,201.31 |
BIO-TECHNE CORP. US09073M1045 |
63.114 | -0.90% -0.58 |
|
24/04/24 19:57:01 |
414,149 26,138,935.27 |
BIOGEN IDEC INC. US09062X1037 |
200.2091 | 3.64% 7.03 |
|
24/04/24 19:57:45 |
1,966,422 398,135,252.12 |
BLACKROCK INC. US09247X1019 |
767.225 | 0.08% 0.61 |
|
24/04/24 19:57:28 |
308,960 235,486,944.13 |
BLACKSTONE INC. US09260D1072 |
124.43 | 0.10% 0.12 |
|
24/04/24 19:57:43 |
1,171,859 144,832,980.07 |
BOEING CO., THE US0970231058 |
167.47 | -1.01% -1.71 |
|
24/04/24 19:57:47 |
12,786,166 2,183,114,444.72 |
BOOKING HOLDINGS INC. US09857L1089 |
3,525.69 | -0.23% -8.30 |
|
24/04/24 19:56:21 |
69,023 243,486,307.79 |
BORGWARNER INC. US0997241064 |
33.79 | 1.35% 0.45 |
|
24/04/24 19:57:23 |
786,340 26,485,632.83 |
BOSTON PROPERTIES INC. US1011211018 |
62.69 | -0.38% -0.24 |
|
24/04/24 19:57:47 |
398,690 24,917,341.95 |
BOSTON SCIENTIFIC CORP US1011371077 |
73.40 | 6.39% 4.41 |
|
24/04/24 19:57:48 |
8,459,362 621,319,905.37 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
48.94 | -0.10% -0.05 |
|
24/04/24 19:57:40 |
10,038,105 489,355,233.11 |
BROADCOM INC. US11135F1012 |
1,261.9303 | 1.02% 12.74 |
|
24/04/24 19:57:45 |
1,131,443 1,430,730,140.38 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
195.13 | -0.40% -0.78 |
|
24/04/24 19:52:00 |
108,149 21,046,177.57 |
BROWN & BROWN INC. US1152361010 |
82.30 | -0.76% -0.63 |
|
24/04/24 19:57:32 |
397,267 32,622,644.23 |
BROWN-FORMAN CORP US1156372096 |
48.98 | -0.83% -0.41 |
|
24/04/24 19:57:43 |
664,040 32,411,860.89 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
186.57 | -0.36% -0.67 |
|
24/04/24 19:56:32 |
677,178 127,536,125.24 |
BUNGE GLOBAL SA CH1300646267 |
106.245 | -3.08% -3.38 |
|
24/04/24 19:57:28 |
1,720,697 181,704,982.19 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.52 | 0.24% 0.17 |
|
24/04/24 19:57:46 |
393,939 27,702,503.03 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
279.33 | -0.86% -2.43 |
|
24/04/24 19:57:45 |
1,149,157 321,463,550.46 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
38.30 | -2.10% -0.82 |
|
24/04/24 19:57:48 |
1,301,322 50,165,598.27 |
CAMDEN PROPERTY TRUST US1331311027 |
99.42 | 0.83% 0.82 |
|
24/04/24 19:56:59 |
389,996 38,515,807.15 |
CAMPBELL SOUP COMPANY US1344291091 |
45.61 | 1.45% 0.65 |
|
24/04/24 19:57:37 |
1,031,876 46,692,925.57 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
149.07 | 0.79% 1.17 |
|
24/04/24 19:57:40 |
2,069,757 307,252,752.47 |
CARDINAL HEALTH INC. US14149Y1082 |
103.47 | 0.10% 0.10 |
|
24/04/24 19:57:09 |
1,042,966 107,461,366.12 |
CARMAX INC. US1431301027 |
70.71 | 1.46% 1.02 |
|
24/04/24 19:57:48 |
1,243,090 87,321,271.56 |
CARNIVAL CORP. PA1436583006 |
14.945 | 1.05% 0.16 |
|
24/04/24 19:57:43 |
13,919,258 207,202,062.48 |
CARRIER GLOBAL CORP US14448C1045 |
54.85 | -0.53% -0.29 |
|
24/04/24 19:57:47 |
2,364,288 129,954,616.02 |
CATALENT INC. US1488061029 |
55.995 | -0.06% -0.04 |
|
24/04/24 19:57:43 |
1,169,735 65,479,127.06 |
CATERPILLAR INC US1491231015 |
363.68 | 0.12% 0.43 |
|
24/04/24 19:57:36 |
1,627,608 591,469,197.34 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
179.76 | 0.53% 0.94 |
|
24/04/24 19:57:41 |
220,745 39,352,740.09 |
CBRE GROUP INC US12504L1098 |
86.694 | -0.48% -0.42 |
|
24/04/24 19:57:45 |
366,501 31,697,943.91 |
CDW CORP. US12514G1085 |
242.15 | 0.70% 1.68 |
|
24/04/24 19:57:46 |
164,599 39,630,349.94 |
CELANESE CORP US1508701034 |
155.22 | -0.53% -0.83 |
|
24/04/24 19:56:56 |
203,804 31,565,760.69 |
CENCORA INC. US03073E1055 |
238.65 | 0.40% 0.96 |
|
24/04/24 19:57:28 |
462,387 109,598,660.82 |
CENTENE CORP US15135B1017 |
76.105 | 0.35% 0.27 |
|
24/04/24 19:57:31 |
896,995 67,937,861.15 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.035 | 1.06% 0.31 |
|
24/04/24 19:57:27 |
1,249,901 35,979,296.10 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.29 | 0.95% 0.75 |
|
24/04/24 19:57:33 |
567,175 44,790,586.73 |
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.