2024/06/03 23:07:05 | |
---|---|
Price | |
5,283.40 USD | |
Difference | 0.11% (5.89) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,297.15 USD |
High | 5,302.11 USD |
Low | 5,234.32 USD |
Close (prev. day) | 5,277.51 USD |
Trading volume (m) | 2,302,964,768 |
Volume (pcs) | 31,845,148,330 |
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 |
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 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/05/31 | Week Ahead | ||
2024/05/29 | Global Equity Ratings | ||
2024/05/27 | Eurozone USA: Bumpy interest rate paths | ||
2024/05/24 | Week Ahead | ||
2024/05/17 | Week Ahead |
2024/06/03 23:07:05 | |
---|---|
Price | |
5,283.40 USD | |
Difference | 0.11% (5.89) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,297.15 USD |
High | 5,302.11 USD |
Low | 5,234.32 USD |
Close (prev. day) | 5,277.51 USD |
Trading volume (m) | 2,302,964,768 |
Volume (pcs) | 31,845,148,330 |
6m | 1Y | 3Y | |
Perf (%) | +14.99% | +23.38% | +26.01% |
Perf (abs.) | +688.77 | +1,001.03 | +1,090.55 |
Beta | - | - | - |
Volatility | 11.13 | 11.43 | 17.44 |
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 | date | 5,341.88 USD (2024/05/23) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,341.88 USD (2024/05/23) |
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 |
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 |
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.