2024/06/21 23:34:45 | |
---|---|
Price | |
5,464.62 USD | |
Difference | -0.16% (-8.55) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,466.77 USD |
High | 5,478.31 USD |
Low | 5,452.03 USD |
Close (prev. day) | 5,473.17 USD |
Trading volume (m) | 5,262,188,426 |
Volume (pcs) | 28,810,729,460,836 |
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 |
![]() |
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 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
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 |
![]() |
2024/06/07 |
![]() |
Week Ahead |
![]() |
2024/06/21 23:34:45 | |
---|---|
Price | |
5,464.62 USD | |
Difference | -0.16% (-8.55) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,466.77 USD |
High | 5,478.31 USD |
Low | 5,452.03 USD |
Close (prev. day) | 5,473.17 USD |
Trading volume (m) | 5,262,188,426 |
Volume (pcs) | 28,810,729,460,836 |
6m | 1Y | 3Y | |
Perf (%) | +15.12% | +25.17% | +29.35% |
Perf (abs.) | +717.87 | +1,098.93 | +1,239.83 |
Beta | - | - | - |
Volatility | 10.81 | 11.35 | 17.41 |
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 | date | 5,505.53 USD (2024/06/20) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,505.53 USD (2024/06/20) |
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 |
102.39 | 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 |
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.