2024/06/28 23:05:45 | |
---|---|
Price | |
5,460.48 USD | |
Difference | -0.41% (-22.39) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,488.48 USD |
High | 5,523.64 USD |
Low | 5,451.12 USD |
Close (prev. day) | 5,482.87 USD |
Trading volume (m) | 4,191,113,989 |
Volume (pcs) | 96,294,663,558 |
Name | Price | +|- (%) | Trend |
SYNCHRONY ... | 47.19 | +6.69 |
![]() |
DISCOVER F... | 130.81 | +5.72 |
![]() |
MOHAWK IND... | 113.59 | +5.13 |
![]() |
UNITEDHEAL... | 509.26 | +4.69 |
![]() |
REGIONS FI... | 20.04 | +4.38 |
![]() |
Name | Price | +|- (%) | Trend |
INTEL CORP... | 30.97 | -36.52 |
![]() |
EPAM SYSTE... | 188.11 | -36.11 |
![]() |
WARNER BRO... | 7.44 | -34.30 |
![]() |
PARAMOUNT ... | 10.39 | -29.69 |
![]() |
CVS HEALTH... | 59.06 | -23.03 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/06/28 |
![]() |
Week Ahead |
![]() |
2024/06/21 |
![]() |
Week Ahead |
![]() |
2024/06/21 |
![]() |
Global Equity Ratings |
![]() |
2024/06/14 |
![]() |
Week Ahead |
![]() |
2024/06/13 |
![]() |
US interest rate path remains uncertain |
![]() |
2024/06/28 23:05:45 | |
---|---|
Price | |
5,460.48 USD | |
Difference | -0.41% (-22.39) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,488.48 USD |
High | 5,523.64 USD |
Low | 5,451.12 USD |
Close (prev. day) | 5,482.87 USD |
Trading volume (m) | 4,191,113,989 |
Volume (pcs) | 96,294,663,558 |
6m | 1Y | 3Y | |
Perf (%) | +14.16% | +24.76% | +27.27% |
Perf (abs.) | +677.13 | +1,083.62 | +1,169.87 |
Beta | - | - | - |
Volatility | 10.79 | 11.27 | 17.41 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,467.68 USD (2,907,468,607) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,374.38 USD (2,354,525,505) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,202.15 USD (2,327,644,005) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,801.60 USD (2,298,426,156) |
YTD High | date | 5,523.64 USD (2024/06/28) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,523.64 USD (2024/06/28) |
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 |
102.19 | -0.95% -0.98 |
![]() |
24/06/28 22:00:03 |
6,196,466 633,861,376.15 |
ABBOTT LABS US0028241000 |
103.91 | -0.71% -0.74 |
![]() |
24/06/28 22:00:43 |
8,283,577 861,336,195.40 |
ABBVIE INC. US00287Y1091 |
171.52 | 1.50% 2.53 |
![]() |
24/06/28 22:02:29 |
24,463,599 4,189,138,612.42 |
ACCENTURE PLC IE00B4BNMY34 |
303.41 | 0.07% 0.22 |
![]() |
24/06/28 22:00:02 |
14,905,693 4,522,067,998.56 |
ADOBE INC. US00724F1012 |
555.54 | 1.61% 8.78 |
![]() |
24/06/28 22:00:00 |
5,084,543 2,820,817,705.01 |
ADVANCED MICRO DEVICES IN... US0079031078 |
162.21 | 1.72% 2.74 |
![]() |
24/06/28 22:00:00 |
56,204,617 9,159,804,551.22 |
AES CORP US00130H1059 |
17.57 | -7.96% -1.52 |
![]() |
24/06/28 22:00:03 |
28,445,342 503,139,357.26 |
AFLAC INC. US0010551028 |
89.31 | 0.17% 0.15 |
![]() |
24/06/28 22:00:02 |
3,455,193 308,907,532.11 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
129.63 | -0.89% -1.17 |
![]() |
24/06/28 22:00:30 |
9,817,612 1,273,657,939.51 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
258.05 | -1.91% -5.02 |
![]() |
24/06/28 22:00:02 |
2,606,874 676,446,225.93 |
AIRBNB INC. CLASS A US0090661010 |
151.63 | 0.01% 0.02 |
![]() |
24/06/28 22:00:00 |
3,842,498 583,078,624.51 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
90.08 | 0.16% 0.14 |
![]() |
24/06/28 22:00:00 |
2,069,710 186,270,394.26 |
ALBEMARLE CORP US0126531013 |
95.52 | -0.78% -0.75 |
![]() |
24/06/28 22:00:02 |
4,489,171 425,517,278.56 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
116.97 | 1.63% 1.88 |
![]() |
24/06/28 22:00:02 |
1,097,279 127,881,393.77 |
ALIGN TECHNOLOGY INC. US0162551016 |
241.43 | -0.65% -1.57 |
![]() |
24/06/28 22:00:00 |
1,346,028 325,114,186.77 |
ALLEGION PLC IE00BFRT3W74 |
118.15 | 1.57% 1.83 |
![]() |
24/06/28 22:00:03 |
2,983,283 352,326,304.47 |
ALLIANT ENERGY CORP US0188021085 |
50.90 | -0.35% -0.18 |
![]() |
24/06/28 22:00:00 |
2,152,646 109,663,132.18 |
ALLSTATE CORP US0200021014 |
159.66 | -0.22% -0.35 |
![]() |
24/06/28 22:00:02 |
2,576,311 411,205,592.79 |
ALPHABET INC A US02079K3059 |
182.15 | -1.76% -3.26 |
![]() |
24/06/28 22:00:00 |
29,156,644 5,338,352,434.77 |
ALPHABET INC. CLASS C US02079K1079 |
183.42 | -1.84% -3.44 |
![]() |
24/06/28 22:00:00 |
23,032,362 4,245,853,690.35 |
ALTRIA GROUP INC. US02209S1033 |
45.55 | 0.20% 0.09 |
![]() |
24/06/28 22:00:03 |
12,238,540 557,145,720.26 |
AMAZON.COM INC. US0231351067 |
193.25 | -2.32% -4.60 |
![]() |
24/06/28 22:00:00 |
76,930,192 14,976,073,743.09 |
AMCOR PLC JE00BJ1F3079 |
9.78 | -0.31% -0.03 |
![]() |
24/06/28 22:00:02 |
13,607,522 133,143,480.59 |
AMEREN CORP US0236081024 |
71.11 | 0.24% 0.17 |
![]() |
24/06/28 22:00:02 |
2,596,819 184,395,981.37 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
11.33 | 0.44% 0.05 |
![]() |
24/06/28 22:00:00 |
28,121,102 317,556,861.90 |
AMERICAN ELECTRIC POWER C... US0255371017 |
87.74 | -0.63% -0.56 |
![]() |
24/06/28 22:00:00 |
3,685,946 323,746,304.95 |
AMERICAN EXPRESS CO US0258161092 |
231.55 | 1.38% 3.15 |
![]() |
24/06/28 22:00:02 |
3,901,233 903,028,242.55 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.24 | -0.97% -0.73 |
![]() |
24/06/28 22:00:02 |
9,261,437 687,185,440.44 |
AMERICAN TOWER CORP US03027X1000 |
194.38 | -0.48% -0.94 |
![]() |
24/06/28 22:00:02 |
2,393,894 465,875,436.69 |
AMERICAN WATER WORKS CORP... US0304201033 |
129.16 | -0.09% -0.11 |
![]() |
24/06/28 22:00:03 |
1,201,891 155,038,546.01 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
427.19 | -0.73% -3.15 |
![]() |
24/06/28 22:00:02 |
1,293,190 553,293,658.62 |
AMETEK INC. US0311001004 |
166.71 | 0.14% 0.24 |
![]() |
24/06/28 22:00:03 |
1,750,032 291,711,107.86 |
AMGEN INC. US0311621009 |
312.45 | -0.40% -1.24 |
![]() |
24/06/28 22:00:00 |
3,518,174 1,099,911,944.57 |
AMPHENOL CORPORATION SER.... US0320951017 |
67.37 | -0.18% -0.12 |
![]() |
24/06/28 22:00:02 |
27,676,564 1,866,030,374.60 |
ANALOG DEVICES INC. US0326541051 |
228.26 | 0.70% 1.58 |
![]() |
24/06/28 22:00:00 |
3,634,130 831,432,155.39 |
ANSYS INC. US03662Q1058 |
321.50 | -0.10% -0.32 |
![]() |
24/06/28 22:00:00 |
1,912,290 614,944,318.84 |
AON PLC CLASS A IE00BLP1HW54 |
293.58 | 0.27% 0.78 |
![]() |
24/06/28 22:00:02 |
1,312,306 385,034,758.74 |
APA CORP. US03743Q1085 |
29.44 | 1.27% 0.37 |
![]() |
24/06/28 22:00:00 |
11,159,677 328,196,837.44 |
APPLE INC US0378331005 |
210.62 | -1.63% -3.48 |
![]() |
24/06/28 22:00:00 |
82,542,718 17,545,156,383.77 |
APPLIED MATERIALS INC US0382221051 |
235.99 | 1.49% 3.46 |
![]() |
24/06/28 22:00:00 |
6,387,433 1,513,084,990.72 |
APTIV PLC JE00B783TY65 |
70.42 | 2.09% 1.44 |
![]() |
24/06/28 22:00:03 |
5,158,606 361,045,446.37 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
100.89 | -0.13% -0.13 |
![]() |
24/06/28 22:00:00 |
3,818,454 384,652,549.59 |
ARCHER DANIELS MIDLAND CO US0394831020 |
60.45 | -0.26% -0.16 |
![]() |
24/06/28 22:00:02 |
11,726,102 708,881,693.84 |
ARISTA NETWORKS INC. US0404131064 |
350.48 | 0.73% 2.55 |
![]() |
24/06/28 22:00:02 |
2,879,761 1,011,220,391.66 |
ARTHUR J GALLAGHER & CO. US3635761097 |
259.31 | -0.32% -0.82 |
![]() |
24/06/28 22:00:02 |
1,393,176 361,435,001.79 |
ASSURANT INC. US04621X1081 |
166.25 | -0.60% -1.01 |
![]() |
24/06/28 22:00:02 |
584,402 97,303,304.34 |
AT&T INC. US00206R1023 |
19.11 | 1.92% 0.36 |
![]() |
24/06/28 22:02:06 |
52,825,162 1,006,725,522.45 |
ATMOS ENERGY CORP US0495601058 |
116.65 | 0.09% 0.10 |
![]() |
24/06/28 22:00:02 |
1,452,574 169,373,280.10 |
AUTODESK INC US0527691069 |
247.45 | 1.55% 3.77 |
![]() |
24/06/28 22:00:00 |
2,851,358 704,248,578.90 |
AUTOMATIC DATA PROCESSING... US0530151036 |
238.69 | 0.59% 1.39 |
![]() |
24/06/28 22:00:00 |
2,595,023 620,063,748.22 |
AUTOZONE INC US0533321024 |
2,964.10 | 0.29% 8.70 |
![]() |
24/06/28 22:00:02 |
188,441 558,547,509.53 |
AVALONBAY COMMUNITIES INC... US0534841012 |
206.89 | 1.12% 2.29 |
![]() |
24/06/28 22:00:02 |
1,079,013 222,595,980.70 |
AVERY DENNISON CORP US0536111091 |
218.65 | -2.13% -4.75 |
![]() |
24/06/28 22:00:02 |
812,333 177,957,394.72 |
AXON ENTERPRISE INC US05464C1018 |
294.24 | -1.38% -4.11 |
![]() |
24/06/28 22:00:00 |
1,083,370 320,613,014.78 |
BAKER HUGHES INC. 'A' US05722G1004 |
35.17 | 2.18% 0.75 |
![]() |
24/06/28 22:00:00 |
10,110,746 355,114,659.26 |
BALL CORP US0584981064 |
60.02 | -1.74% -1.06 |
![]() |
24/06/28 22:00:02 |
4,820,883 289,595,256.03 |
BANK OF AMERICA CORP. US0605051046 |
39.77 | 1.32% 0.52 |
![]() |
24/06/28 22:00:02 |
52,028,200 2,067,716,505.18 |
BANK OF NEW YORK MELLON C... US0640581007 |
59.89 | 0.59% 0.35 |
![]() |
24/06/28 22:00:02 |
5,915,198 353,811,798.28 |
BATH & BODY WORKS INC. US0708301041 |
39.05 | 0.05% 0.02 |
![]() |
24/06/28 22:00:03 |
3,508,145 136,962,237.73 |
BAXTER INTERNATIONAL INC US0718131099 |
33.45 | -0.21% -0.07 |
![]() |
24/06/28 22:00:02 |
7,320,230 244,685,659.93 |
BECTON DICKINSON AND CO. US0758871091 |
233.71 | 1.20% 2.77 |
![]() |
24/06/28 22:00:02 |
2,404,003 561,494,364.05 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
406.80 | -0.28% -1.15 |
![]() |
24/06/28 22:01:14 |
6,820,908 2,777,266,257.89 |
BEST BUY CORP INC. US0865161014 |
84.29 | -0.04% -0.03 |
![]() |
24/06/28 22:00:02 |
3,627,853 305,916,811.07 |
BIO-RAD LABORATORIES INC. US0905722072 |
273.11 | 0.41% 1.12 |
![]() |
24/06/28 22:00:02 |
428,327 116,869,055.20 |
BIO-TECHNE CORP. US09073M1045 |
71.65 | -0.24% -0.17 |
![]() |
24/06/28 22:00:00 |
4,737,522 339,505,145.60 |
BIOGEN IDEC INC. US09062X1037 |
231.82 | 1.36% 3.10 |
![]() |
24/06/28 22:00:00 |
2,242,754 519,495,418.45 |
BLACKROCK INC. US09247X1019 |
787.32 | 0.79% 6.19 |
![]() |
24/06/28 22:00:02 |
769,459 605,722,628.10 |
BLACKSTONE INC. US09260D1072 |
123.80 | -0.26% -0.32 |
![]() |
24/06/28 22:00:03 |
4,058,890 504,276,865.30 |
BOEING CO., THE US0970231058 |
182.01 | -0.27% -0.50 |
![]() |
24/06/28 22:00:02 |
5,899,850 1,075,323,049.64 |
BOOKING HOLDINGS INC. US09857L1089 |
3,961.50 | -1.19% -47.90 |
![]() |
24/06/28 22:00:00 |
321,265 1,277,177,517.65 |
BORGWARNER INC. US0997241064 |
32.24 | 0.75% 0.24 |
![]() |
24/06/28 22:00:02 |
4,686,839 151,105,984.93 |
BOSTON PROPERTIES INC. US1011211018 |
61.56 | 2.26% 1.36 |
![]() |
24/06/28 22:00:02 |
1,985,624 121,751,631.97 |
BOSTON SCIENTIFIC CORP US1011371077 |
77.01 | 0.01% 0.01 |
![]() |
24/06/28 22:00:02 |
7,714,856 594,237,783.60 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
41.53 | 0.05% 0.02 |
![]() |
24/06/28 22:00:02 |
20,542,742 856,880,967.69 |
BROADCOM INC. US11135F1012 |
1,605.53 | 1.19% 18.87 |
![]() |
24/06/28 22:00:00 |
6,937,663 11,145,965,288.32 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
197.00 | -1.11% -2.21 |
![]() |
24/06/28 22:00:03 |
1,005,172 198,305,293.00 |
BROWN & BROWN INC. US1152361010 |
89.41 | -0.83% -0.75 |
![]() |
24/06/28 22:00:02 |
2,024,288 181,278,084.46 |
BROWN-FORMAN CORP US1156372096 |
43.19 | -0.39% -0.17 |
![]() |
24/06/28 22:00:02 |
5,687,460 245,447,742.76 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
138.41 | 0.40% 0.55 |
![]() |
24/06/28 22:00:02 |
3,207,668 443,368,478.02 |
BUNGE GLOBAL SA CH1300646267 |
106.77 | -0.81% -0.87 |
![]() |
24/06/28 22:00:02 |
1,969,161 209,939,098.32 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
88.12 | 0.44% 0.39 |
![]() |
24/06/28 22:00:00 |
3,426,329 301,641,986.78 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
307.75 | -0.06% -0.17 |
![]() |
24/06/28 22:00:00 |
2,312,595 714,223,370.02 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
39.74 | 1.82% 0.71 |
![]() |
24/06/28 22:00:00 |
6,608,601 262,255,743.95 |
CAMDEN PROPERTY TRUST US1331311027 |
109.11 | 0.37% 0.40 |
![]() |
24/06/28 22:00:02 |
1,338,779 145,887,223.71 |
CAMPBELL SOUP COMPANY US1344291091 |
45.19 | 0.38% 0.17 |
![]() |
24/06/28 22:00:02 |
2,823,175 127,517,171.32 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
138.45 | 3.30% 4.42 |
![]() |
24/06/28 22:00:02 |
4,959,929 684,674,505.89 |
CARDINAL HEALTH INC. US14149Y1082 |
98.32 | -1.30% -1.30 |
![]() |
24/06/28 22:00:02 |
4,055,853 400,246,820.55 |
CARMAX INC. US1431301027 |
73.34 | 0.01% 0.01 |
![]() |
24/06/28 22:00:03 |
2,223,377 163,090,452.15 |
CARNIVAL CORP. PA1436583006 |
18.72 | 0.59% 0.11 |
![]() |
24/06/28 22:00:02 |
34,276,987 641,598,530.32 |
CARRIER GLOBAL CORP US14448C1045 |
63.08 | -0.24% -0.15 |
![]() |
24/06/28 22:00:02 |
17,783,854 1,122,920,205.90 |
CATALENT INC. US1488061029 |
56.23 | -0.32% -0.18 |
![]() |
24/06/28 22:00:03 |
3,206,077 180,290,992.16 |
CATERPILLAR INC US1491231015 |
333.10 | 1.72% 5.64 |
![]() |
24/06/28 22:00:02 |
8,891,479 2,959,456,960.42 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
170.06 | -0.12% -0.21 |
![]() |
24/06/28 22:00:00 |
1,638,202 279,162,802.28 |
CBRE GROUP INC US12504L1098 |
89.11 | 0.69% 0.61 |
![]() |
24/06/28 22:00:02 |
2,258,617 200,799,320.01 |
CDW CORP. US12514G1085 |
223.84 | -0.10% -0.22 |
![]() |
24/06/28 22:00:00 |
2,054,204 460,160,397.88 |
CELANESE CORP US1508701034 |
134.89 | -0.79% -1.08 |
![]() |
24/06/28 22:00:02 |
1,868,139 252,224,922.42 |
CENCORA INC. US03073E1055 |
225.30 | -1.17% -2.66 |
![]() |
24/06/28 22:00:03 |
2,859,201 644,324,012.07 |
CENTENE CORP US15135B1017 |
66.30 | -1.59% -1.07 |
![]() |
24/06/28 22:01:43 |
14,635,629 970,919,801.58 |
CENTERPOINT ENERGY INC. US15189T1079 |
30.98 | 0.55% 0.17 |
![]() |
24/06/28 22:00:02 |
6,589,466 203,822,796.36 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
74.12 | -0.86% -0.64 |
![]() |
24/06/28 22:00:02 |
2,999,612 222,795,199.39 |
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.