2024/05/22 23:03:48 | |
---|---|
Price | |
5,307.01 USD | |
Difference | -0.27% (-14.40) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,319.28 USD |
High | 5,323.18 USD |
Low | 5,286.01 USD |
Close (prev. day) | 5,321.41 USD |
Trading volume (m) | 2,079,437,184 |
Volume (pcs) | 11,042,038,114,041 |
Name | Price | +|- (%) | Trend |
FIRST SOLA... | 251.75 | +272.83 | |
MCKESSON C... | 557.38 | +209.71 | |
KLA CORP. | 771.71 | +180.05 | |
CADENCE DE... | 292.84 | +167.12 | |
ADVANCED M... | 165.52 | +141.55 |
Name | Price | +|- (%) | Trend |
TARGET COR... | 143.27 | -8.03 | |
LULULEMON ... | 299.63 | -7.23 | |
FREEPORT-M... | 51.23 | -5.69 | |
GARMIN LTD... | 162.06 | -5.08 | |
CHARLES SC... | 75.27 | -4.60 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/05/17 | Week Ahead | ||
2024/05/10 | Week Ahead | ||
2024/05/03 | Week Ahead | ||
2024/05/02 | FX markets reflect uncertain interest rate outlook | ||
2024/05/02 | Fed continues to wait for price pressure to ease |
2024/05/22 23:03:48 | |
---|---|
Price | |
5,307.01 USD | |
Difference | -0.27% (-14.40) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,319.28 USD |
High | 5,323.18 USD |
Low | 5,286.01 USD |
Close (prev. day) | 5,321.41 USD |
Trading volume (m) | 2,079,437,184 |
Volume (pcs) | 11,042,038,114,041 |
6m | 1Y | 3Y | |
Perf (%) | +16.47% | +26.58% | +27.70% |
Perf (abs.) | +750.39 | +1,114.38 | +1,151.15 |
Beta | - | - | - |
Volatility | 10.99 | 11.55 | 17.41 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,307.38 USD (2,006,423,923) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,146.86 USD (2,283,876,601) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,062.77 USD (2,332,506,123) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,699.64 USD (2,275,781,838) |
YTD High | date | 5,325.49 USD (2024/05/16) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,325.49 USD (2024/05/16) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
101.49 | -1.60% -1.65 |
|
24/05/22 22:00:02 |
3,807,843 387,103,982.23 |
ABBOTT LABS US0028241000 |
104.82 | 1.81% 1.86 |
|
24/05/22 22:02:36 |
5,933,598 619,781,324.62 |
ABBVIE INC. US00287Y1091 |
159.61 | -2.04% -3.32 |
|
24/05/22 22:00:02 |
6,904,915 1,105,874,803.38 |
ACCENTURE PLC IE00B4BNMY34 |
307.11 | 1.14% 3.47 |
|
24/05/22 22:00:01 |
2,432,422 746,570,588.65 |
ADOBE INC. US00724F1012 |
483.93 | 0.43% 2.08 |
|
24/05/22 22:00:00 |
1,875,835 906,399,123.71 |
ADVANCED MICRO DEVICES IN... US0079031078 |
165.52 | 0.52% 0.86 |
|
24/05/22 22:00:00 |
47,426,719 7,902,223,809.43 |
AES CORP US00130H1059 |
20.93 | -0.52% -0.11 |
|
24/05/22 22:00:01 |
6,937,856 145,986,734.44 |
AFLAC INC. US0010551028 |
87.66 | 0.08% 0.07 |
|
24/05/22 22:00:01 |
1,690,819 147,973,109.15 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
152.87 | -0.52% -0.80 |
|
24/05/22 22:00:02 |
1,231,261 188,872,585.48 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
264.65 | -0.00% -0.01 |
|
24/05/22 22:00:02 |
1,059,966 279,210,736.05 |
AIRBNB INC. CLASS A US0090661010 |
142.71 | -0.96% -1.39 |
|
24/05/22 22:00:00 |
3,190,821 456,922,304.57 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
95.29 | 0.84% 0.79 |
|
24/05/22 22:00:00 |
1,062,087 101,225,790.91 |
ALBEMARLE CORP US0126531013 |
126.48 | -0.13% -0.16 |
|
24/05/22 22:00:02 |
2,423,548 305,566,442.66 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
122.78 | -0.57% -0.71 |
|
24/05/22 22:00:01 |
573,690 70,637,233.67 |
ALIGN TECHNOLOGY INC. US0162551016 |
261.12 | -1.10% -2.90 |
|
24/05/22 22:00:00 |
461,079 120,902,447.90 |
ALLEGION PLC IE00BFRT3W74 |
123.07 | -0.39% -0.48 |
|
24/05/22 22:00:02 |
519,867 63,953,202.51 |
ALLIANT ENERGY CORP US0188021085 |
51.17 | -1.82% -0.95 |
|
24/05/22 22:00:00 |
1,070,128 55,022,606.38 |
ALLSTATE CORP US0200021014 |
166.17 | -1.20% -2.02 |
|
24/05/22 22:00:01 |
1,144,587 190,405,378.41 |
ALPHABET INC A US02079K3059 |
176.38 | -0.83% -1.47 |
|
24/05/22 22:00:00 |
17,880,042 3,147,899,407.96 |
ALPHABET INC. CLASS C US02079K1079 |
178.00 | -0.86% -1.54 |
|
24/05/22 22:00:00 |
16,189,404 2,875,438,988.85 |
ALTRIA GROUP INC. US02209S1033 |
46.32 | -0.02% -0.01 |
|
24/05/22 22:00:02 |
15,142,752 701,733,587.19 |
AMAZON.COM INC. US0231351067 |
183.13 | -0.01% -0.02 |
|
24/05/22 22:00:00 |
28,148,784 5,164,132,208.23 |
AMCOR PLC JE00BJ1F3079 |
10.07 | 0.00% 0.00 |
|
24/05/22 22:00:02 |
5,967,086 59,996,610.23 |
AMEREN CORP US0236081024 |
73.20 | -1.82% -1.36 |
|
24/05/22 22:00:02 |
1,763,410 129,693,817.15 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.10 | 0.50% 0.07 |
|
24/05/22 22:00:00 |
19,136,425 270,482,327.74 |
AMERICAN ELECTRIC POWER C... US0255371017 |
91.48 | -1.23% -1.14 |
|
24/05/22 22:00:00 |
2,361,649 216,596,640.47 |
AMERICAN EXPRESS CO US0258161092 |
240.09 | -1.23% -2.99 |
|
24/05/22 22:00:02 |
2,292,745 552,551,010.17 |
AMERICAN INTERNATIONAL GR... US0268747849 |
78.91 | 0.29% 0.23 |
|
24/05/22 22:00:02 |
2,949,783 233,034,328.35 |
AMERICAN TOWER CORP US03027X1000 |
191.34 | -1.44% -2.79 |
|
24/05/22 22:00:01 |
1,681,095 322,392,788.70 |
AMERICAN WATER WORKS CORP... US0304201033 |
133.75 | -0.45% -0.61 |
|
24/05/22 22:00:02 |
1,495,438 200,159,751.54 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
437.99 | 0.90% 3.91 |
|
24/05/22 22:00:01 |
441,239 192,879,637.95 |
AMETEK INC. US0311001004 |
174.13 | 2.96% 5.00 |
|
24/05/22 22:00:02 |
1,785,536 309,642,528.58 |
AMGEN INC. US0311621009 |
309.41 | -1.73% -5.44 |
|
24/05/22 22:00:00 |
2,849,114 885,615,305.40 |
AMPHENOL CORPORATION SER.... US0320951017 |
134.57 | -0.61% -0.83 |
|
24/05/22 22:00:01 |
3,475,515 468,966,253.88 |
ANALOG DEVICES INC. US0326541051 |
240.16 | 10.86% 23.52 |
|
24/05/22 22:00:00 |
9,445,843 2,224,501,573.10 |
ANSYS INC. US03662Q1058 |
326.36 | -0.13% -0.43 |
|
24/05/22 22:00:00 |
592,217 193,840,133.44 |
AON PLC CLASS A IE00BLP1HW54 |
284.65 | -1.84% -5.33 |
|
24/05/22 22:00:01 |
1,579,468 451,506,527.13 |
APA CORP. US03743Q1085 |
30.13 | -1.92% -0.59 |
|
24/05/22 22:00:00 |
6,192,112 187,186,772.45 |
APPLE INC US0378331005 |
190.90 | -0.75% -1.45 |
|
24/05/22 22:00:00 |
34,648,547 6,632,776,240.57 |
APPLIED MATERIALS INC US0382221051 |
218.15 | -0.57% -1.25 |
|
24/05/22 22:00:00 |
5,046,958 1,100,875,501.88 |
APTIV PLC JE00B783TY65 |
81.71 | -0.73% -0.60 |
|
24/05/22 22:00:02 |
1,660,687 136,079,455.33 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
102.70 | 1.03% 1.05 |
|
24/05/22 22:00:00 |
1,994,766 205,072,978.78 |
ARCHER DANIELS MIDLAND CO US0394831020 |
61.90 | 1.03% 0.63 |
|
24/05/22 22:00:02 |
3,750,660 231,652,871.33 |
ARISTA NETWORKS INC. US0404131064 |
316.50 | -0.15% -0.49 |
|
24/05/22 22:00:02 |
1,666,458 530,981,807.15 |
ARTHUR J GALLAGHER & CO. US3635761097 |
257.65 | -0.07% -0.19 |
|
24/05/22 22:00:01 |
397,076 102,351,443.66 |
ASSURANT INC. US04621X1081 |
169.51 | -1.09% -1.87 |
|
24/05/22 22:00:02 |
244,369 41,495,847.64 |
AT&T INC. US00206R1023 |
17.50 | 1.33% 0.23 |
|
24/05/22 22:02:20 |
30,647,457 534,740,931.32 |
ATMOS ENERGY CORP US0495601058 |
117.19 | -1.11% -1.31 |
|
24/05/22 22:00:02 |
1,200,346 141,217,104.21 |
AUTODESK INC US0527691069 |
219.96 | -0.15% -0.32 |
|
24/05/22 22:00:00 |
1,214,293 267,696,744.65 |
AUTOMATIC DATA PROCESSING... US0530151036 |
254.02 | 0.75% 1.88 |
|
24/05/22 22:00:00 |
1,272,890 323,124,368.15 |
AUTOZONE INC US0533321024 |
2,772.64 | -1.71% -48.19 |
|
24/05/22 22:00:01 |
236,186 655,751,993.36 |
AVALONBAY COMMUNITIES INC... US0534841012 |
197.60 | -0.44% -0.87 |
|
24/05/22 22:00:01 |
568,166 112,614,954.01 |
AVERY DENNISON CORP US0536111091 |
229.22 | 0.03% 0.08 |
|
24/05/22 22:00:02 |
344,961 79,064,858.89 |
AXON ENTERPRISE INC US05464C1018 |
284.87 | -1.07% -3.08 |
|
24/05/22 22:00:00 |
972,108 276,980,797.39 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.09 | -2.82% -0.93 |
|
24/05/22 22:00:00 |
4,717,870 151,802,777.14 |
BALL CORP US0584981064 |
70.12 | -0.27% -0.19 |
|
24/05/22 22:00:02 |
1,631,245 114,130,051.71 |
BANK OF AMERICA CORP. US0605051046 |
39.76 | 0.28% 0.11 |
|
24/05/22 22:00:02 |
42,837,576 1,699,249,262.66 |
BANK OF NEW YORK MELLON C... US0640581007 |
58.97 | -0.19% -0.11 |
|
24/05/22 22:00:01 |
3,219,925 189,595,417.41 |
BATH & BODY WORKS INC. US0708301041 |
48.70 | -2.62% -1.31 |
|
24/05/22 22:00:02 |
1,598,845 78,063,895.00 |
BAXTER INTERNATIONAL INC US0718131099 |
34.35 | -0.29% -0.10 |
|
24/05/22 22:00:02 |
2,781,276 95,876,420.93 |
BECTON DICKINSON AND CO. US0758871091 |
234.45 | -0.17% -0.41 |
|
24/05/22 22:00:02 |
1,364,186 320,376,500.10 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
413.99 | -0.09% -0.38 |
|
24/05/22 22:01:33 |
2,673,507 1,108,133,176.51 |
BEST BUY CORP INC. US0865161014 |
70.50 | -2.99% -2.17 |
|
24/05/22 22:00:02 |
4,399,403 312,704,467.54 |
BIO-RAD LABORATORIES INC. US0905722072 |
291.84 | 0.83% 2.39 |
|
24/05/22 22:00:01 |
166,240 48,640,178.05 |
BIO-TECHNE CORP. US09073M1045 |
82.98 | 0.36% 0.30 |
|
24/05/22 22:00:00 |
696,296 57,553,949.86 |
BIOGEN IDEC INC. US09062X1037 |
225.21 | -1.09% -2.48 |
|
24/05/22 22:00:00 |
1,225,658 275,867,360.33 |
BLACKROCK INC. US09247X1019 |
799.61 | -0.66% -5.32 |
|
24/05/22 22:00:02 |
391,642 313,504,487.96 |
BLACKSTONE INC. US09260D1072 |
126.68 | -0.81% -1.03 |
|
24/05/22 22:00:02 |
2,617,488 332,038,657.75 |
BOEING CO., THE US0970231058 |
186.28 | 0.81% 1.50 |
|
24/05/22 22:00:02 |
3,785,412 702,261,199.07 |
BOOKING HOLDINGS INC. US09857L1089 |
3,825.10 | 0.07% 2.76 |
|
24/05/22 22:00:00 |
203,372 778,498,217.32 |
BORGWARNER INC. US0997241064 |
35.85 | -1.78% -0.65 |
|
24/05/22 22:00:02 |
2,225,917 79,939,633.75 |
BOSTON PROPERTIES INC. US1011211018 |
61.73 | -0.99% -0.62 |
|
24/05/22 22:00:02 |
614,552 38,023,201.20 |
BOSTON SCIENTIFIC CORP US1011371077 |
75.37 | -0.40% -0.30 |
|
24/05/22 22:00:01 |
6,390,277 482,398,048.68 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
42.34 | 0.17% 0.07 |
|
24/05/22 22:00:01 |
16,786,014 712,686,242.81 |
BROADCOM INC. US11135F1012 |
1,392.24 | -0.50% -6.96 |
|
24/05/22 22:00:00 |
2,100,212 2,927,973,252.86 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
203.96 | 2.00% 3.99 |
|
24/05/22 22:00:02 |
642,090 130,811,643.64 |
BROWN & BROWN INC. US1152361010 |
91.16 | 1.46% 1.31 |
|
24/05/22 22:00:01 |
1,375,553 125,248,035.72 |
BROWN-FORMAN CORP US1156372096 |
47.06 | -0.53% -0.25 |
|
24/05/22 22:00:01 |
1,485,277 69,945,746.20 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
165.97 | -1.17% -1.97 |
|
24/05/22 22:00:01 |
2,281,902 380,860,018.55 |
BUNGE GLOBAL SA CH1300646267 |
103.13 | -0.17% -0.18 |
|
24/05/22 22:00:02 |
778,225 80,325,183.28 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
84.34 | 2.11% 1.74 |
|
24/05/22 22:00:00 |
2,018,206 169,561,832.73 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
292.84 | 0.94% 2.74 |
|
24/05/22 22:00:00 |
1,222,193 357,673,858.71 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
34.72 | -2.44% -0.87 |
|
24/05/22 22:00:00 |
4,852,314 169,383,006.75 |
CAMDEN PROPERTY TRUST US1331311027 |
105.36 | -0.53% -0.56 |
|
24/05/22 22:00:02 |
901,004 95,358,848.69 |
CAMPBELL SOUP COMPANY US1344291091 |
46.29 | 0.56% 0.26 |
|
24/05/22 22:00:02 |
2,127,027 97,982,372.16 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
139.43 | -0.71% -0.99 |
|
24/05/22 22:00:02 |
1,715,520 240,688,870.02 |
CARDINAL HEALTH INC. US14149Y1082 |
96.32 | 0.32% 0.31 |
|
24/05/22 22:00:02 |
1,814,371 174,996,678.23 |
CARMAX INC. US1431301027 |
69.76 | -3.07% -2.21 |
|
24/05/22 22:00:02 |
1,733,035 121,955,662.94 |
CARNIVAL CORP. PA1436583006 |
15.65 | -3.40% -0.55 |
|
24/05/22 22:00:02 |
29,002,466 459,062,931.23 |
CARRIER GLOBAL CORP US14448C1045 |
65.35 | -1.31% -0.87 |
|
24/05/22 22:00:02 |
3,669,987 239,812,895.31 |
CATALENT INC. US1488061029 |
54.97 | 0.02% 0.01 |
|
24/05/22 22:00:02 |
1,440,654 79,122,304.63 |
CATERPILLAR INC US1491231015 |
355.94 | -0.87% -3.13 |
|
24/05/22 22:00:02 |
2,104,298 748,894,567.53 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
184.00 | 0.14% 0.26 |
|
24/05/22 22:00:00 |
423,123 77,882,932.98 |
CBRE GROUP INC US12504L1098 |
89.61 | -0.90% -0.81 |
|
24/05/22 22:00:02 |
1,430,027 128,468,475.63 |
CDW CORP. US12514G1085 |
236.27 | 2.56% 5.89 |
|
24/05/22 22:00:00 |
1,156,074 272,194,823.63 |
CELANESE CORP US1508701034 |
153.21 | -1.43% -2.22 |
|
24/05/22 22:00:02 |
637,383 97,559,653.44 |
CENCORA INC. US03073E1055 |
216.75 | -0.15% -0.33 |
|
24/05/22 22:00:02 |
1,179,960 255,955,284.48 |
CENTENE CORP US15135B1017 |
78.43 | 0.04% 0.03 |
|
24/05/22 22:00:02 |
2,529,460 198,455,282.14 |
CENTERPOINT ENERGY INC. US15189T1079 |
30.06 | -1.15% -0.35 |
|
24/05/22 22:00:02 |
4,816,380 145,306,645.42 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.68 | 1.40% 1.10 |
|
24/05/22 22:00:02 |
2,263,352 180,047,144.75 |
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.