Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/06/03 23:07:05
Price
5,283.40 USD
Difference 0.11% (5.89)

General attributes

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

Market data

Open5,297.15 USD
High5,302.11 USD
Low5,234.32 USD
Close (prev. day)5,277.51 USD
Trading volume (m)2,302,964,768
Volume (pcs)31,845,148,330

Top 5

Name   Price +|- (%)   Trend
PARAMOUNT ... 12.80 +7.47
CARNIVAL C... 16.01 +6.17
NVIDIA COR... 1,150.00 +4.90
AUTODESK I... 210.82 +4.57
BOEING CO.... 184.57 +3.92

Flop 5

Name   Price +|- (%)   Trend
EPAM SYSTE... 176.19 -27.23
BUILDERS F... 152.12 -22.31
PAYCOM SOF... 145.15 -15.26
AMERICAN A... 11.53 -14.88
COSTAR GRO... 78.05 -14.45

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
2024/05/31 en Week Ahead PDF Download
2024/05/29 en Global Equity Ratings PDF Download
2024/05/27 en Eurozone USA: Bumpy interest rate paths PDF Download
2024/05/24 en Week Ahead PDF Download
2024/05/17 en Week Ahead PDF Download


2024/06/03 23:07:05
Price
5,283.40 USD
Difference 0.11% (5.89)

General attributes

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

Market data

Open5,297.15 USD
High5,302.11 USD
Low5,234.32 USD
Close (prev. day)5,277.51 USD
Trading volume (m)2,302,964,768
Volume (pcs)31,845,148,330

Performance and Risk

6m1Y3Y
Perf (%)+14.99%+23.38%+26.01%
Perf (abs.)+688.77+1,001.03+1,090.55
Beta---
Volatility11.1311.4317.44
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.)5,273.88 USD (2,566,416,900)
Ø price 30 days | Ø volume 30 days (pcs.)5,203.48 USD (2,219,454,561)
Ø price 100 days | Ø volume 100 days (pcs.)5,100.79 USD (2,343,248,538)
Ø price 250 days | Ø volume 250 days (pcs.)4,726.33 USD (2,268,274,559)
YTD High | date5,341.88 USD (2024/05/23)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,341.88 USD (2024/05/23)
52 Weeks Low | date4,103.78 USD (2023/10/27)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
99.76 -0.38%
-0.38
 
24/06/03
22:00:02
4,508,109
449,183,444.05
ABBOTT LABS
US0028241000
102.87 0.67%
0.68
 
24/06/03
22:01:03
4,915,076
505,715,846.80
ABBVIE INC.
US00287Y1091
160.19 -0.65%
-1.05
 
24/06/03
22:00:45
4,467,758
716,892,279.74
ACCENTURE PLC
IE00B4BNMY34
281.76 -0.19%
-0.53
 
24/06/03
22:00:02
3,596,271
1,016,277,056.52
ADOBE INC.
US00724F1012
439.02 -1.29%
-5.74
 
24/06/03
22:00:00
3,967,240
1,748,309,827.50
ADVANCED MICRO DEVICES IN...
US0079031078
163.55 -2.01%
-3.35
 
24/06/03
22:00:00
59,111,946
9,730,477,583.32
AES CORP
US00130H1059
20.76 -3.84%
-0.83
 
24/06/03
22:00:02
7,077,098
147,839,534.92
AFLAC INC.
US0010551028
88.91 -1.07%
-0.96
 
24/06/03
22:00:02
2,285,783
203,344,098.66
AGILENT TECHNOLOGIES INC.
US00846U1016
131.40 0.76%
0.99
 
24/06/03
22:00:02
3,114,840
410,208,209.63
AIR PRODUCTS & CHEMICALS ...
US0091581068
270.91 1.58%
4.21
 
24/06/03
22:00:01
2,101,830
568,534,029.25
AIRBNB INC. CLASS A
US0090661010
146.25 0.91%
1.32
 
24/06/03
22:00:00
3,842,460
560,348,055.43
AKAMAI TECHNOLOGIES INC.
US00971T1016
90.90 -1.45%
-1.34
 
24/06/03
22:00:00
1,483,663
134,994,519.42
ALBEMARLE CORP
US0126531013
120.89 -1.39%
-1.70
 
24/06/03
22:00:02
2,123,717
257,654,541.02
ALEXANDRIA REAL EST. EQU....
US0152711091
117.67 -1.12%
-1.33
 
24/06/03
22:00:01
1,318,246
155,628,138.96
ALIGN TECHNOLOGY INC.
US0162551016
254.53 -1.04%
-2.68
 
24/06/03
22:00:00
798,754
204,585,234.95
ALLEGION PLC
IE00BFRT3W74
120.50 -1.08%
-1.32
 
24/06/03
22:00:02
545,483
65,597,814.69
ALLIANT ENERGY CORP
US0188021085
51.10 -0.76%
-0.39
 
24/06/03
22:00:00
1,608,392
82,345,605.28
ALLSTATE CORP
US0200021014
164.12 -2.03%
-3.40
 
24/06/03
22:00:01
1,504,014
247,069,185.45
ALPHABET INC A
US02079K3059
173.17 0.39%
0.67
 
24/06/03
22:00:00
27,450,692
4,742,670,673.02
ALPHABET INC. CLASS C
US02079K1079
174.42 0.26%
0.46
 
24/06/03
22:00:00
20,736,733
3,607,797,426.41
ALTRIA GROUP INC.
US02209S1033
46.55 0.65%
0.30
 
24/06/03
22:00:02
8,197,320
380,147,145.01
AMAZON.COM INC.
US0231351067
178.34 1.08%
1.90
 
24/06/03
22:00:00
30,771,079
5,458,638,783.55
AMCOR PLC
JE00BJ1F3079
10.21 0.39%
0.04
 
24/06/03
22:00:02
17,754,696
181,640,332.44
AMEREN CORP
US0236081024
73.77 0.55%
0.40
 
24/06/03
22:00:02
1,977,666
145,776,642.57
AMERICAN AIRLINES GROUP I...
US02376R1023
11.53 0.26%
0.03
 
24/06/03
22:00:00
52,855,765
614,613,392.64
AMERICAN ELECTRIC POWER C...
US0255371017
90.08 -0.19%
-0.17
 
24/06/03
22:00:00
2,913,849
262,546,997.85
AMERICAN EXPRESS CO
US0258161092
236.88 -1.30%
-3.12
 
24/06/03
22:00:01
2,677,188
633,109,071.77
AMERICAN INTERNATIONAL GR...
US0268747849
78.32 -0.63%
-0.50
 
24/06/03
22:00:01
3,435,699
268,499,405.74
AMERICAN TOWER CORP
US03027X1000
196.97 0.63%
1.23
 
24/06/03
22:00:01
2,333,257
458,891,174.06
AMERICAN WATER WORKS CORP...
US0304201033
130.77 0.00%
0.00
 
 
24/06/03
22:00:02
1,185,975
155,204,779.61
AMERIPRISE FINANCIAL INC.
US03076C1062
431.04 -1.28%
-5.57
 
24/06/03
22:00:01
436,796
187,871,196.20
AMETEK INC.
US0311001004
166.21 -1.99%
-3.37
 
24/06/03
22:00:01
1,301,902
216,219,299.57
AMGEN INC.
US0311621009
307.42 0.51%
1.57
 
24/06/03
22:00:00
2,447,410
752,277,700.80
AMPHENOL CORPORATION SER....
US0320951017
131.78 -0.45%
-0.59
 
24/06/03
22:00:02
3,941,599
519,178,118.84
ANALOG DEVICES INC.
US0326541051
232.21 -0.97%
-2.28
 
24/06/03
22:00:00
3,087,546
714,504,224.08
ANSYS INC.
US03662Q1058
314.75 -0.85%
-2.70
 
24/06/03
22:00:00
502,216
158,014,152.61
AON PLC CLASS A
IE00BLP1HW54
281.26 -0.13%
-0.38
 
24/06/03
22:00:01
1,482,894
416,882,221.28
APA CORP.
US03743Q1085
29.44 -3.57%
-1.09
 
24/06/03
22:00:00
8,022,857
237,507,941.73
APPLE INC
US0378331005
194.03 0.93%
1.78
 
24/06/03
22:00:00
50,059,444
9,700,970,202.09
APPLIED MATERIALS INC
US0382221051
214.21 -0.40%
-0.87
 
24/06/03
22:00:00
3,827,549
816,137,897.69
APTIV PLC
JE00B783TY65
84.65 1.67%
1.39
 
24/06/03
22:00:02
2,418,180
204,373,229.11
ARCH CAPITAL GROUP LTD.
BMG0450A1053
101.70 -0.91%
-0.93
 
24/06/03
22:00:00
1,747,027
177,232,096.20
ARCHER DANIELS MIDLAND CO
US0394831020
61.99 -0.72%
-0.45
 
24/06/03
22:00:02
3,677,303
227,724,272.18
ARISTA NETWORKS INC.
US0404131064
296.39 -0.42%
-1.26
 
24/06/03
22:00:02
2,226,379
656,467,026.74
ARTHUR J GALLAGHER & CO.
US3635761097
253.03 -0.12%
-0.30
 
24/06/03
22:00:01
698,734
176,485,992.88
ASSURANT INC.
US04621X1081
172.49 -0.56%
-0.98
 
24/06/03
22:00:01
346,155
59,989,597.89
AT&T INC.
US00206R1023
18.01 -1.15%
-0.21
 
24/06/03
22:00:01
38,318,684
693,747,894.05
ATMOS ENERGY CORP
US0495601058
115.51 -0.35%
-0.41
 
24/06/03
22:00:01
892,538
103,378,819.64
AUTODESK INC
US0527691069
210.82 4.57%
9.22
 
24/06/03
22:00:00
8,148,703
1,745,192,538.07
AUTOMATIC DATA PROCESSING...
US0530151036
244.02 -0.37%
-0.90
 
24/06/03
22:00:00
1,113,278
271,228,916.13
AUTOZONE INC
US0533321024
2,772.62 0.10%
2.68
 
24/06/03
22:00:02
157,804
435,049,976.63
AVALONBAY COMMUNITIES INC...
US0534841012
194.46 0.92%
1.78
 
24/06/03
22:00:02
796,654
154,811,088.05
AVERY DENNISON CORP
US0536111091
227.15 -0.19%
-0.44
 
24/06/03
22:00:02
531,122
120,078,944.60
AXON ENTERPRISE INC
US05464C1018
278.53 -1.11%
-3.14
 
24/06/03
22:00:00
401,426
111,673,998.47
BAKER HUGHES INC. 'A'
US05722G1004
32.15 -3.97%
-1.33
 
24/06/03
22:00:00
7,402,974
238,523,898.23
BALL CORP
US0584981064
69.66 0.62%
0.43
 
24/06/03
22:00:02
1,940,220
134,397,399.59
BANK OF AMERICA CORP.
US0605051046
39.88 -0.28%
-0.11
 
24/06/03
22:00:02
31,893,903
1,268,701,065.72
BANK OF NEW YORK MELLON C...
US0640581007
59.57 -0.07%
-0.04
 
24/06/03
22:00:01
2,427,211
144,031,382.50
BATH & BODY WORKS INC.
US0708301041
51.81 -0.25%
-0.13
 
24/06/03
22:00:02
6,703,784
349,629,743.21
BAXTER INTERNATIONAL INC
US0718131099
34.08 -0.03%
-0.01
 
24/06/03
22:00:02
4,443,562
151,622,266.46
BECTON DICKINSON AND CO.
US0758871091
238.84 2.96%
6.87
 
24/06/03
22:00:02
2,081,153
496,467,262.79
BERKSHIRE HATHAWAY INC. C...
US0846707026
414.79 0.09%
0.39
 
24/06/03
22:01:49
4,903,794
2,023,448,364.40
BEST BUY CORP INC.
US0865161014
86.94 2.50%
2.12
 
24/06/03
22:00:02
9,940,358
858,967,691.51
BIO-RAD LABORATORIES INC.
US0905722072
288.96 0.73%
2.10
 
24/06/03
22:00:01
233,221
67,317,520.17
BIO-TECHNE CORP.
US09073M1045
77.90 0.92%
0.71
 
24/06/03
22:00:00
863,743
67,355,872.35
BIOGEN IDEC INC.
US09062X1037
229.80 2.16%
4.86
 
24/06/03
22:00:00
1,220,713
280,747,002.76
BLACKROCK INC.
US09247X1019
777.37 0.69%
5.34
 
24/06/03
22:00:02
570,965
442,424,539.18
BLACKSTONE INC.
US09260D1072
119.21 -1.07%
-1.29
 
24/06/03
22:00:02
4,056,939
481,581,786.23
BOEING CO., THE
US0970231058
184.57 3.92%
6.96
 
24/06/03
22:00:01
8,948,297
1,635,127,103.48
BOOKING HOLDINGS INC.
US09857L1089
3,763.64 -0.34%
-12.71
 
24/06/03
22:00:00
229,909
863,563,505.02
BORGWARNER INC.
US0997241064
35.91 1.01%
0.36
 
24/06/03
22:00:02
2,969,428
106,327,203.32
BOSTON PROPERTIES INC.
US1011211018
60.04 -1.04%
-0.63
 
24/06/03
22:00:02
975,270
58,652,803.60
BOSTON SCIENTIFIC CORP
US1011371077
75.50 -0.09%
-0.07
 
24/06/03
22:00:02
3,217,222
242,294,742.10
BRISTOL-MYERS SQUIBB CO.
US1101221083
41.77 1.65%
0.68
 
24/06/03
22:00:01
13,677,776
572,520,333.66
BROADCOM INC.
US11135F1012
1,321.90 -0.50%
-6.65
 
24/06/03
22:00:00
2,627,226
3,472,101,798.60
BROADRIDGE FINANCIAL SOLU...
US11133T1034
199.58 -0.59%
-1.19
 
24/06/03
22:00:02
550,620
109,647,164.06
BROWN & BROWN INC.
US1152361010
88.89 -0.69%
-0.62
 
24/06/03
22:00:01
796,627
70,675,523.06
BROWN-FORMAN CORP
US1156372096
46.09 0.50%
0.23
 
24/06/03
22:00:02
2,180,288
100,301,523.43
BUILDERS FIRSTSOURCE INC.
US12008R1077
152.12 -5.39%
-8.67
 
24/06/03
22:00:02
2,498,517
383,905,342.80
BUNGE GLOBAL SA
CH1300646267
108.31 0.67%
0.72
 
24/06/03
22:00:01
1,227,805
132,344,233.72
C.H. ROBINSON WORLDWIDE I...
US12541W2098
87.11 0.86%
0.74
 
24/06/03
22:00:00
1,295,528
113,051,072.21
CADENCE DESIGN SYSTEMS IN...
US1273871087
286.15 -0.06%
-0.16
 
24/06/03
22:00:00
1,265,750
360,289,848.21
CAESARS ENTERTAINMENT INC...
US12769G1004
35.62 0.17%
0.06
 
24/06/03
22:00:00
5,289,878
186,804,875.55
CAMDEN PROPERTY TRUST
US1331311027
103.64 0.96%
0.99
 
24/06/03
22:00:02
1,042,480
108,148,129.52
CAMPBELL SOUP COMPANY
US1344291091
44.22 -0.36%
-0.16
 
24/06/03
22:00:02
2,637,468
116,657,933.75
CAPITAL ONE FINANCIAL COR...
US14040H1059
137.12 -0.37%
-0.51
 
24/06/03
22:00:02
2,002,774
273,582,017.62
CARDINAL HEALTH INC.
US14149Y1082
99.51 0.24%
0.24
 
24/06/03
22:00:02
1,773,971
176,172,453.26
CARMAX INC.
US1431301027
70.53 0.38%
0.27
 
24/06/03
22:00:02
1,551,494
109,446,473.65
CARNIVAL CORP.
PA1436583006
16.01 6.17%
0.93
 
24/06/03
22:00:02
43,830,926
688,604,898.95
CARRIER GLOBAL CORP
US14448C1045
61.99 -1.90%
-1.20
 
24/06/03
22:00:02
4,750,247
293,836,756.54
CATALENT INC.
US1488061029
54.28 0.91%
0.49
 
24/06/03
22:00:02
2,803,850
151,974,328.78
CATERPILLAR INC
US1491231015
331.36 -2.12%
-7.16
 
24/06/03
22:00:02
3,878,320
1,281,972,797.00
CBOE GLOBAL MARKETS INC.
US12503M1080
174.99 1.16%
2.00
 
24/06/03
22:00:00
775,173
135,235,826.33
CBRE GROUP INC
US12504L1098
86.59 -1.68%
-1.48
 
24/06/03
22:00:01
1,760,711
153,139,614.15
CDW CORP.
US12514G1085
223.49 -0.06%
-0.13
 
24/06/03
22:00:00
826,646
183,591,386.86
CELANESE CORP
US1508701034
148.15 -2.56%
-3.89
 
24/06/03
22:00:02
800,612
118,445,836.26
CENCORA INC.
US03073E1055
230.51 1.74%
3.94
 
24/06/03
22:00:02
2,028,348
465,647,555.25
CENTENE CORP
US15135B1017
71.13 -0.64%
-0.46
 
24/06/03
22:00:02
2,708,462
192,309,199.67
CENTERPOINT ENERGY INC.
US15189T1079
30.75 0.79%
0.24
 
24/06/03
22:00:02
5,115,867
157,146,417.92
CF INDUSTRIES HOLDINGS IN...
US1252691001
80.54 1.02%
0.81
 
24/06/03
22:00:02
2,480,750
199,108,561.74



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.