Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/06/21 23:34:45
Price
5,464.62 USD
Difference -0.16% (-8.55)

General attributes

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

Market data

Open5,466.77 USD
High5,478.31 USD
Low5,452.03 USD
Close (prev. day)5,473.17 USD
Trading volume (m)5,262,188,426
Volume (pcs)28,810,729,460,836

Top 5

Name   Price +|- (%)   Trend
FACTSET RE... 423.73 +3.77
FMC CORPOR... 56.39 +3.70
ETSY INC U... 60.17 +3.38
GILEAD SCI... 70.67 +3.18
CATALENT I... 56.50 +3.06

Flop 5

Name   Price +|- (%)   Trend
BROADCOM I... 1,658.63 -4.38
RESMED INC... 205.83 -3.49
MICRON TEC... 139.54 -3.22
WESTROCK C... 50.71 -2.84
NVIDIA COR... 127.10 -2.81

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
2024/06/21 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
2024/06/07 en Week Ahead PDF Download


2024/06/21 23:34:45
Price
5,464.62 USD
Difference -0.16% (-8.55)

General attributes

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

Market data

Open5,466.77 USD
High5,478.31 USD
Low5,452.03 USD
Close (prev. day)5,473.17 USD
Trading volume (m)5,262,188,426
Volume (pcs)28,810,729,460,836

Performance and Risk

6m1Y3Y
Perf (%)+15.12%+25.17%+29.35%
Perf (abs.)+717.87+1,098.93+1,239.83
Beta---
Volatility10.8111.3517.41
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.)5,474.51 USD (2,589,357,753)
Ø price 30 days | Ø volume 30 days (pcs.)5,340.03 USD (2,215,230,312)
Ø price 100 days | Ø volume 100 days (pcs.)5,176.93 USD (2,305,151,832)
Ø price 250 days | Ø volume 250 days (pcs.)4,780.84 USD (2,284,855,959)
YTD High | date5,505.53 USD (2024/06/20)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,505.53 USD (2024/06/20)
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
102.39 0.72%
0.73
 
24/06/21
22:03:33
7,866,227
804,083,485.37
ABBOTT LABS
US0028241000
105.72 -0.80%
-0.85
 
24/06/21
22:00:02
10,329,146
1,093,016,667.43
ABBVIE INC.
US00287Y1091
170.39 -1.01%
-1.74
 
24/06/21
22:00:28
12,308,051
2,101,479,274.14
ACCENTURE PLC
IE00B4BNMY34
308.98 0.92%
2.82
 
24/06/21
22:00:02
8,481,762
2,614,947,191.57
ADOBE INC.
US00724F1012
533.44 2.01%
10.49
 
24/06/21
22:00:00
6,614,086
3,516,779,251.12
ADVANCED MICRO DEVICES IN...
US0079031078
161.23 -0.34%
-0.55
 
24/06/21
22:00:00
61,334,699
9,876,738,765.92
AES CORP
US00130H1059
18.47 -2.07%
-0.39
 
24/06/21
22:00:03
17,911,853
331,253,585.79
AFLAC INC.
US0010551028
89.67 -0.10%
-0.09
 
24/06/21
22:00:02
5,577,544
500,415,233.75
AGILENT TECHNOLOGIES INC.
US00846U1016
133.25 0.39%
0.52
 
24/06/21
22:00:03
4,461,292
594,589,341.67
AIR PRODUCTS & CHEMICALS ...
US0091581068
272.91 0.31%
0.84
 
24/06/21
22:00:02
2,500,376
680,591,692.23
AIRBNB INC. CLASS A
US0090661010
149.57 1.14%
1.69
 
24/06/21
22:00:00
7,648,402
1,140,601,338.42
AKAMAI TECHNOLOGIES INC.
US00971T1016
88.92 -0.49%
-0.44
 
24/06/21
22:00:00
4,806,732
427,515,202.82
ALBEMARLE CORP
US0126531013
94.66 0.93%
0.87
 
24/06/21
22:00:02
5,567,445
525,892,627.48
ALEXANDRIA REAL EST. EQU....
US0152711091
116.56 1.06%
1.22
 
24/06/21
22:00:02
1,936,393
225,220,761.00
ALIGN TECHNOLOGY INC.
US0162551016
242.19 -0.17%
-0.42
 
24/06/21
22:00:00
1,207,402
292,374,435.24
ALLEGION PLC
IE00BFRT3W74
116.23 0.41%
0.48
 
24/06/21
22:00:03
1,510,931
175,415,466.75
ALLIANT ENERGY CORP
US0188021085
50.95 -0.08%
-0.04
 
24/06/21
22:00:00
3,960,641
202,375,429.08
ALLSTATE CORP
US0200021014
160.51 -1.28%
-2.08
 
24/06/21
22:00:02
2,016,573
323,294,849.85
ALPHABET INC A
US02079K3059
179.63 1.89%
3.33
 
24/06/21
22:00:00
58,582,743
10,501,884,757.33
ALPHABET INC. CLASS C
US02079K1079
180.26 1.43%
2.55
 
24/06/21
22:00:00
59,728,019
10,771,999,357.66
ALTRIA GROUP INC.
US02209S1033
45.74 0.68%
0.31
 
24/06/21
22:00:02
28,886,684
1,321,176,959.26
AMAZON.COM INC.
US0231351067
189.08 1.60%
2.98
 
24/06/21
22:00:00
72,931,754
13,720,444,655.05
AMCOR PLC
JE00BJ1F3079
9.95 0.71%
0.07
 
24/06/21
22:00:02
13,631,498
135,403,434.51
AMEREN CORP
US0236081024
70.25 -1.14%
-0.81
 
24/06/21
22:00:02
3,325,424
234,470,966.24
AMERICAN AIRLINES GROUP I...
US02376R1023
11.20 -0.36%
-0.04
 
24/06/21
22:00:00
28,098,081
314,974,716.89
AMERICAN ELECTRIC POWER C...
US0255371017
87.05 -0.94%
-0.83
 
24/06/21
22:00:00
5,915,033
516,765,672.73
AMERICAN EXPRESS CO
US0258161092
230.38 0.07%
0.17
 
24/06/21
22:01:46
5,064,401
1,166,548,295.99
AMERICAN INTERNATIONAL GR...
US0268747849
74.89 0.01%
0.01
 
24/06/21
22:00:02
14,081,842
1,053,928,697.27
AMERICAN TOWER CORP
US03027X1000
194.85 0.35%
0.68
 
24/06/21
22:00:02
2,837,037
552,390,283.01
AMERICAN WATER WORKS CORP...
US0304201033
130.54 0.21%
0.28
 
24/06/21
22:00:03
1,960,281
255,730,291.29
AMERIPRISE FINANCIAL INC.
US03076C1062
440.88 -0.30%
-1.34
 
24/06/21
22:00:02
838,451
369,652,260.67
AMETEK INC.
US0311001004
168.67 0.09%
0.15
 
24/06/21
22:00:02
1,601,078
270,145,780.29
AMGEN INC.
US0311621009
308.16 -0.56%
-1.73
 
24/06/21
22:00:00
6,933,277
2,146,201,575.88
AMPHENOL CORPORATION SER....
US0320951017
68.73 0.42%
0.29
 
24/06/21
22:00:02
10,703,955
734,030,039.75
ANALOG DEVICES INC.
US0326541051
231.05 0.67%
1.54
 
24/06/21
22:00:00
7,366,423
1,701,858,437.32
ANSYS INC.
US03662Q1058
325.35 -0.10%
-0.33
 
24/06/21
22:00:00
1,322,275
430,831,075.21
AON PLC CLASS A
IE00BLP1HW54
297.46 0.29%
0.87
 
24/06/21
22:00:02
5,510,706
1,639,500,108.32
APA CORP.
US03743Q1085
28.09 -0.74%
-0.21
 
24/06/21
22:00:00
12,079,109
339,545,839.06
APPLE INC
US0378331005
207.49 -1.04%
-2.19
 
24/06/21
22:00:00
246,421,353
51,360,704,966.12
APPLIED MATERIALS INC
US0382221051
235.41 -1.91%
-4.58
 
24/06/21
22:00:00
15,389,140
3,627,832,106.21
APTIV PLC
JE00B783TY65
75.21 2.68%
1.96
 
24/06/21
22:00:03
6,794,967
507,556,766.15
ARCH CAPITAL GROUP LTD.
BMG0450A1053
101.89 -0.55%
-0.56
 
24/06/21
22:00:00
4,271,267
434,978,479.31
ARCHER DANIELS MIDLAND CO
US0394831020
61.35 0.56%
0.34
 
24/06/21
22:00:03
22,497,843
1,378,646,964.05
ARISTA NETWORKS INC.
US0404131064
337.36 -0.83%
-2.83
 
24/06/21
22:00:02
4,097,914
1,377,827,143.75
ARTHUR J GALLAGHER & CO.
US3635761097
264.60 -0.02%
-0.06
 
24/06/21
22:00:02
1,541,437
407,449,513.71
ASSURANT INC.
US04621X1081
168.74 -0.51%
-0.86
 
24/06/21
22:00:02
459,115
77,479,906.79
AT&T INC.
US00206R1023
18.40 1.60%
0.29
 
24/06/21
22:03:26
72,567,207
1,330,568,945.25
ATMOS ENERGY CORP
US0495601058
116.29 -0.76%
-0.89
 
24/06/21
22:00:02
1,456,966
170,018,384.78
AUTODESK INC
US0527691069
242.31 -0.49%
-1.20
 
24/06/21
22:00:00
5,677,377
1,373,022,625.90
AUTOMATIC DATA PROCESSING...
US0530151036
247.97 0.78%
1.91
 
24/06/21
22:00:00
3,022,851
748,423,658.51
AUTOZONE INC
US0533321024
2,990.35 -0.59%
-17.88
 
24/06/21
22:00:02
192,060
576,538,121.07
AVALONBAY COMMUNITIES INC...
US0534841012
203.89 0.97%
1.96
 
24/06/21
22:00:02
1,251,329
254,805,910.73
AVERY DENNISON CORP
US0536111091
226.94 0.42%
0.94
 
24/06/21
22:00:02
888,121
201,113,545.45
AXON ENTERPRISE INC
US05464C1018
291.15 -0.68%
-1.99
 
24/06/21
22:00:00
910,181
263,895,597.42
BAKER HUGHES INC. 'A'
US05722G1004
32.93 -0.12%
-0.04
 
24/06/21
22:00:00
14,462,825
476,777,621.68
BALL CORP
US0584981064
60.66 0.38%
0.23
 
24/06/21
22:00:02
4,669,041
283,337,857.80
BANK OF AMERICA CORP.
US0605051046
39.49 -1.25%
-0.50
 
24/06/21
22:00:02
72,251,511
2,858,009,512.72
BANK OF NEW YORK MELLON C...
US0640581007
58.82 -0.03%
-0.02
 
24/06/21
22:00:02
12,367,201
727,324,032.70
BATH & BODY WORKS INC.
US0708301041
41.92 -0.90%
-0.38
 
24/06/21
22:00:02
4,158,806
174,256,506.67
BAXTER INTERNATIONAL INC
US0718131099
34.29 0.85%
0.29
 
24/06/21
22:00:03
6,949,915
238,023,493.32
BECTON DICKINSON AND CO.
US0758871091
238.29 -0.05%
-0.11
 
24/06/21
22:00:02
2,014,700
480,272,331.25
BERKSHIRE HATHAWAY INC. C...
US0846707026
409.62 0.11%
0.47
 
24/06/21
22:03:21
9,012,935
3,690,599,910.38
BEST BUY CORP INC.
US0865161014
90.40 -2.13%
-1.97
 
24/06/21
22:00:02
7,165,835
648,790,782.62
BIO-RAD LABORATORIES INC.
US0905722072
287.98 0.83%
2.36
 
24/06/21
22:00:02
1,318,032
379,125,521.02
BIO-TECHNE CORP.
US09073M1045
73.66 -1.17%
-0.87
 
24/06/21
22:00:00
1,578,266
116,605,584.92
BIOGEN IDEC INC.
US09062X1037
224.00 -0.70%
-1.58
 
24/06/21
22:00:00
3,013,444
675,459,146.72
BLACKROCK INC.
US09247X1019
787.60 0.61%
4.77
 
24/06/21
22:00:02
872,955
686,829,256.40
BLACKSTONE INC.
US09260D1072
124.12 -0.45%
-0.56
 
24/06/21
22:00:42
5,209,800
646,579,956.20
BOEING CO., THE
US0970231058
176.56 0.15%
0.26
 
24/06/21
22:00:02
8,635,096
1,525,465,113.35
BOOKING HOLDINGS INC.
US09857L1089
3,989.10 0.43%
17.02
 
24/06/21
22:00:00
498,275
1,985,262,895.54
BORGWARNER INC.
US0997241064
33.13 0.00%
0.00
 
 
24/06/21
22:00:02
3,852,342
127,495,486.52
BOSTON PROPERTIES INC.
US1011211018
61.50 0.15%
0.09
 
24/06/21
22:00:02
1,563,801
96,171,537.28
BOSTON SCIENTIFIC CORP
US1011371077
77.71 0.92%
0.71
 
24/06/21
22:00:02
9,938,194
770,450,510.41
BRISTOL-MYERS SQUIBB CO.
US1101221083
41.93 2.17%
0.89
 
24/06/21
22:00:02
35,830,690
1,497,549,859.27
BROADCOM INC.
US11135F1012
1,658.63 -4.38%
-75.93
 
24/06/21
22:00:00
9,999,861
16,769,689,170.51
BROADRIDGE FINANCIAL SOLU...
US11133T1034
200.79 0.43%
0.85
 
24/06/21
22:00:03
777,778
156,033,576.17
BROWN & BROWN INC.
US1152361010
93.02 0.14%
0.13
 
24/06/21
22:00:02
1,921,661
178,528,781.79
BROWN-FORMAN CORP
US1156372096
43.60 0.67%
0.29
 
24/06/21
22:00:02
9,368,287
408,265,829.53
BUILDERS FIRSTSOURCE INC.
US12008R1077
143.19 -1.07%
-1.55
 
24/06/21
22:00:02
4,532,363
646,905,624.27
BUNGE GLOBAL SA
CH1300646267
105.87 2.45%
2.53
 
24/06/21
22:00:02
4,205,704
443,634,172.43
C.H. ROBINSON WORLDWIDE I...
US12541W2098
86.79 -0.80%
-0.70
 
24/06/21
22:00:00
4,337,419
377,094,192.25
CADENCE DESIGN SYSTEMS IN...
US1273871087
318.39 -0.04%
-0.14
 
24/06/21
22:00:00
2,713,394
862,911,383.06
CAESARS ENTERTAINMENT INC...
US12769G1004
39.16 0.93%
0.36
 
24/06/21
22:00:00
4,711,054
183,929,018.75
CAMDEN PROPERTY TRUST
US1331311027
109.70 0.30%
0.33
 
24/06/21
22:00:02
1,256,323
137,843,668.49
CAMPBELL SOUP COMPANY
US1344291091
44.51 -0.54%
-0.24
 
24/06/21
22:00:02
5,453,335
243,552,793.67
CAPITAL ONE FINANCIAL COR...
US14040H1059
136.77 -0.98%
-1.36
 
24/06/21
22:00:02
3,152,706
430,569,903.68
CARDINAL HEALTH INC.
US14149Y1082
104.63 0.25%
0.26
 
24/06/21
22:00:02
4,413,092
461,237,694.04
CARMAX INC.
US1431301027
71.63 0.38%
0.27
 
24/06/21
22:00:03
5,677,851
409,174,535.98
CARNIVAL CORP.
PA1436583006
16.07 0.06%
0.01
 
24/06/21
22:00:02
25,164,163
402,412,388.29
CARRIER GLOBAL CORP
US14448C1045
62.88 -1.80%
-1.15
 
24/06/21
22:00:02
6,381,659
400,976,178.82
CATALENT INC.
US1488061029
56.50 3.06%
1.68
 
24/06/21
22:00:51
5,558,416
314,605,742.44
CATERPILLAR INC
US1491231015
327.84 -0.39%
-1.29
 
24/06/21
22:00:02
8,265,206
2,711,552,380.73
CBOE GLOBAL MARKETS INC.
US12503M1080
175.91 2.07%
3.57
 
24/06/21
22:00:00
1,438,581
250,300,384.79
CBRE GROUP INC
US12504L1098
90.38 0.22%
0.20
 
24/06/21
22:00:02
3,747,016
338,675,932.98
CDW CORP.
US12514G1085
235.49 1.53%
3.56
 
24/06/21
22:00:00
2,325,197
545,979,636.14
CELANESE CORP
US1508701034
137.00 -0.76%
-1.05
 
24/06/21
22:00:02
2,278,622
312,106,131.14
CENCORA INC.
US03073E1055
236.68 0.42%
1.00
 
24/06/21
22:00:03
5,382,684
1,274,410,135.72
CENTENE CORP
US15135B1017
67.93 0.67%
0.45
 
24/06/21
22:00:02
5,482,575
371,230,349.29
CENTERPOINT ENERGY INC.
US15189T1079
31.00 -0.90%
-0.28
 
24/06/21
22:00:02
8,594,738
267,861,072.84
CF INDUSTRIES HOLDINGS IN...
US1252691001
73.11 -1.38%
-1.02
 
24/06/21
22:00:02
5,844,724
428,209,847.32



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.