Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/24 19:57:47
Price
5,078.26 USD
Difference 0.15% (7.71)

General attributes

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

Market data

Open5,084.86 USD
High5,089.48 USD
Low5,047.02 USD
Close (prev. day)5,070.55 USD
Trading volume (m)1,360,284,775
Volume (pcs)6,897,108,312,409

Top 5

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

Flop 5

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

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

Date Headline Download
2024/04/19 en Week Ahead PDF Download
2024/04/12 en Week Ahead PDF Download
2024/04/05 en Week Ahead PDF Download
2024/04/03 en Global Equity Ratings PDF Download
2024/03/28 en Week Ahead PDF Download


2024/04/24 19:57:47
Price
5,078.26 USD
Difference 0.15% (7.71)

General attributes

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

Market data

Open5,084.86 USD
High5,089.48 USD
Low5,047.02 USD
Close (prev. day)5,070.55 USD
Trading volume (m)1,360,284,775
Volume (pcs)6,897,108,312,409

Performance and Risk

6m1Y3Y
Perf (%)+20.24%+22.67%+21.30%
Perf (abs.)+853.51+937.03+890.38
Beta---
Volatility11.7211.9317.48
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.)5,016.34 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 | 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
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



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.