Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/06/28 23:05:45
Price
5,460.48 USD
Difference -0.41% (-22.39)

General attributes

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

Market data

Open5,488.48 USD
High5,523.64 USD
Low5,451.12 USD
Close (prev. day)5,482.87 USD
Trading volume (m)4,191,113,989
Volume (pcs)96,294,663,558

Top 5

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

Flop 5

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

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
2024/06/28 en Week Ahead PDF Download
2024/06/21 en Week Ahead PDF Download
2024/06/21 en Global Equity Ratings PDF Download
2024/06/14 en Week Ahead PDF Download
2024/06/13 en US interest rate path remains uncertain PDF Download


2024/06/28 23:05:45
Price
5,460.48 USD
Difference -0.41% (-22.39)

General attributes

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

Market data

Open5,488.48 USD
High5,523.64 USD
Low5,451.12 USD
Close (prev. day)5,482.87 USD
Trading volume (m)4,191,113,989
Volume (pcs)96,294,663,558

Performance and Risk

6m1Y3Y
Perf (%)+14.16%+24.76%+27.27%
Perf (abs.)+677.13+1,083.62+1,169.87
Beta---
Volatility10.7911.2717.41
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.)5,467.68 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 | date5,523.64 USD (2024/06/28)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,523.64 USD (2024/06/28)
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
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



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.