Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/07/17 23:23:09
Price
5,588.27 USD
Difference -1.39% (-78.93)

General attributes

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

Market data

Open5,610.07 USD
High5,622.49 USD
Low5,584.81 USD
Close (prev. day)5,667.20 USD
Trading volume (m)3,147,941,670
Volume (pcs)17,627,172,464,709

Top 5

Name   Price +|- (%)   Trend
SOLVENTUM ... 53.00 +5.92
PROGRESSIV... 221.35 +5.40
HENRY SCHE... 71.22 +5.37
BRISTOL-MY... 43.15 +4.73
FMC CORPOR... 61.95 +4.57

Flop 5

Name   Price +|- (%)   Trend
VISTRA COR... 76.20 -11.26
APPLIED MA... 220.07 -10.48
ADVANCED M... 159.43 -10.21
LAM RESEAR... 967.68 -10.07
KLA CORP. 781.75 -9.85

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



2024/07/17 23:23:09
Price
5,588.27 USD
Difference -1.39% (-78.93)

General attributes

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

Market data

Open5,610.07 USD
High5,622.49 USD
Low5,584.81 USD
Close (prev. day)5,667.20 USD
Trading volume (m)3,147,941,670
Volume (pcs)17,627,172,464,709

Performance and Risk

6m1Y3Y
Perf (%)+17.92%+23.56%+29.14%
Perf (abs.)+849.06+1,065.48+1,261.11
Beta---
Volatility10.8311.3217.41
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.)5,617.32 USD (2,691,451,605)
Ø price 30 days | Ø volume 30 days (pcs.)5,497.05 USD (2,420,903,318)
Ø price 100 days | Ø volume 100 days (pcs.)5,270.87 USD (2,339,740,615)
Ø price 250 days | Ø volume 250 days (pcs.)4,853.92 USD (2,286,061,578)
YTD High | date5,669.67 USD (2024/07/16)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,669.67 USD (2024/07/16)
52 Weeks Low | date4,103.78 USD (2023/10/27)

Page 2 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
CHARLES RIVER LABS INTL I...
US1598641074
223.15 -1.83%
-4.16
 
24/07/17
22:00:02
384,816
86,891,710.60
CHARLES SCHWAB CORP.
US8085131055
63.80 -5.38%
-3.63
 
24/07/17
22:00:02
42,876,119
2,702,254,157.38
CHARTER COMMUN INC
US16119P1084
330.30 0.88%
2.88
 
24/07/17
22:00:00
1,469,263
484,810,808.91
CHEVRON CORPORATION
US1667641005
161.23 2.19%
3.46
 
24/07/17
22:03:15
7,296,572
1,172,438,029.24
CHIPOTLE MEXICAN GRILL IN...
US1696561059
55.29 -4.24%
-2.45
 
24/07/17
22:00:02
17,205,377
957,414,171.18
CHUBB LIMITED
CH0044328745
267.47 2.22%
5.82
 
24/07/17
22:00:01
1,976,009
526,469,590.52
CHURCH & DWIGHT CORP INC.
US1713401024
103.72 1.36%
1.39
 
24/07/17
22:00:02
1,681,129
174,302,343.08
CINCINNATI FINANCIAL CORP
US1720621010
127.17 1.63%
2.04
 
24/07/17
22:00:00
816,154
103,839,307.78
CINTAS CORP
US1729081059
719.78 -0.78%
-5.67
 
24/07/17
22:00:00
545,837
393,503,482.45
CISCO SYSTEMS INC
US17275R1023
48.52 2.32%
1.10
 
24/07/17
22:00:00
26,638,649
1,287,016,219.65
CITIGROUP INC
US1729674242
67.61 0.51%
0.34
 
24/07/17
22:00:02
17,215,268
1,162,235,355.47
CITIZENS FINANCIAL GROUP ...
US1746101054
40.92 3.33%
1.32
 
24/07/17
22:00:01
14,373,214
588,143,422.07
CLOROX CORP
US1890541097
137.20 0.99%
1.34
 
24/07/17
22:00:02
1,170,311
160,143,974.74
CME GROUP INC.
US12572Q1058
201.46 2.07%
4.09
 
24/07/17
22:00:00
1,834,474
367,960,414.08
CMS ENERGY CORP
US1258961002
62.13 1.39%
0.85
 
24/07/17
22:00:02
1,864,077
116,174,444.68
COCA-COLA CO
US1912161007
65.21 1.46%
0.94
 
24/07/17
22:00:02
12,508,186
814,190,165.78
COGNIZANT TECHNOLOGY SOLU...
US1924461023
74.70 1.23%
0.91
 
24/07/17
22:00:00
3,016,421
225,408,134.55
COLGATE-PALMOLIVE CO
US1941621039
99.39 2.04%
1.99
 
24/07/17
22:00:02
4,117,473
407,511,287.35
COMCAST CORP. CLASS A
US20030N1019
40.59 2.47%
0.98
 
24/07/17
22:00:00
31,689,708
1,282,424,791.45
CONAGRA BRANDS INC
US2058871029
30.12 3.90%
1.13
 
24/07/17
22:00:02
5,186,251
155,520,079.22
CONOCOPHILLIPS
US20825C1045
116.08 0.77%
0.89
 
24/07/17
22:00:02
6,484,014
753,867,820.68
CONSOLIDATED EDISON INC.
US2091151041
93.76 2.41%
2.21
 
24/07/17
22:00:02
2,039,333
190,940,721.73
CONSTELLATION BRANDS INC
US21036P1084
248.23 0.06%
0.14
 
24/07/17
22:00:01
1,424,983
354,348,255.88
CONSTELLATION ENERGY CORP...
US21037T1097
186.67 -8.89%
-18.21
 
24/07/17
22:00:00
6,748,654
1,285,156,223.75
COOPER COMPANIES INC., TH...
US2166485019
90.96 0.91%
0.82
 
24/07/17
22:00:00
1,665,156
152,163,128.24
COPART INC.
US2172041061
52.99 -1.87%
-1.01
 
24/07/17
22:00:00
6,821,223
362,908,499.27
CORNING INC.
US2193501051
45.84 -0.78%
-0.36
 
24/07/17
22:00:02
7,444,126
341,312,876.35
CORPAY INC.
US2199481068
297.52 1.33%
3.91
 
24/07/17
22:00:02
295,189
87,593,099.32
CORTEVA INC.
US22052L1044
55.54 2.47%
1.34
 
24/07/17
22:00:02
3,089,918
171,190,940.66
COSTAR GROUP INC.
US22160N1090
75.92 -1.36%
-1.05
 
24/07/17
22:00:00
2,622,617
199,666,034.63
COSTCO WHOLESALE
US22160K1051
846.28 -0.53%
-4.49
 
24/07/17
22:00:00
1,783,056
1,510,118,959.77
COTERRA ENERGY INC.
US1270971039
27.01 -1.32%
-0.36
 
24/07/17
22:00:02
6,408,107
174,251,357.00
CROWDSTRIKE HOLDINGS INC....
US22788C1053
354.94 -3.82%
-14.11
 
24/07/17
22:00:00
3,498,581
1,246,990,263.46
CROWN CASTLE INC.
US22822V1017
105.63 1.67%
1.73
 
24/07/17
22:00:02
2,166,703
227,973,496.23
CSX CORP COM USD1
US1264081035
35.45 0.34%
0.12
 
24/07/17
22:00:00
11,175,565
395,459,828.58
CUMMINS INC.
US2310211063
295.10 -1.45%
-4.33
 
24/07/17
22:00:02
827,823
245,543,741.41
CVS HEALTH CORPORATION
US1266501006
61.60 2.56%
1.54
 
24/07/17
22:00:02
12,382,483
761,567,484.27
D.R. HORTON INC.
US23331A1097
157.51 -2.93%
-4.75
 
24/07/17
22:00:02
4,137,447
658,174,721.28
DANAHER CORP.
US2358511028
251.25 -0.35%
-0.89
 
24/07/17
22:00:02
2,718,636
685,077,961.29
DARDEN RESTAURANTS INC
US2371941053
147.35 1.40%
2.03
 
24/07/17
22:00:02
1,171,111
172,720,373.84
DAVITA INC.
US23918K1088
139.68 1.42%
1.96
 
24/07/17
22:00:02
654,101
91,194,031.83
DAYFORCE INC
US15677J1088
55.61 0.00%
0.00
 
 
24/07/17
22:00:02
1,932,548
107,408,274.64
DECKERS OUTDOOR CORP
US2435371073
889.62 -2.55%
-23.25
 
24/07/17
22:00:02
363,913
329,380,644.64
DEERE & CO
US2441991054
385.13 2.02%
7.62
 
24/07/17
22:00:02
1,528,188
587,879,559.69
DELTA AIR LINES INC.
US2473617023
45.76 -0.56%
-0.26
 
24/07/17
22:00:02
7,160,461
327,694,026.59
DEVON ENERGY CORP
US25179M1036
48.65 0.85%
0.41
 
24/07/17
22:00:02
7,723,859
376,778,295.50
DEXCOM INC.
US2521311074
114.61 -1.25%
-1.45
 
24/07/17
22:00:00
2,562,757
295,105,685.84
DIAMONDBACK ENERGY INC.
US25278X1090
210.94 0.90%
1.88
 
24/07/17
22:00:00
1,485,246
313,748,509.61
DIGITAL REALTY TRUST INC.
US2538681030
156.83 -3.39%
-5.50
 
24/07/17
22:00:02
2,012,370
317,152,824.62
DISCOVER FINANCIAL SERVIC...
US2547091080
141.41 -0.29%
-0.41
 
24/07/17
22:00:02
2,376,521
336,767,809.74
DOLLAR GENERAL CORP
US2566771059
124.36 -2.45%
-3.12
 
24/07/17
22:00:02
3,395,917
420,936,883.46
DOLLAR TREE INC
US2567461080
105.34 0.50%
0.52
 
24/07/17
22:00:00
2,946,068
307,382,047.49
DOMINION ENERGY INC.
US25746U1097
52.04 1.46%
0.75
 
24/07/17
22:00:02
4,046,299
211,007,969.28
DOMINO S PIZZA INC.
US25754A2015
473.27 -3.38%
-16.58
 
24/07/17
22:00:02
956,478
457,064,422.75
DOVER CORP
US2600031080
189.81 -0.88%
-1.68
 
24/07/17
22:00:02
1,021,299
194,559,609.69
DOW INC.
US2605571031
55.41 1.30%
0.71
 
24/07/17
22:00:02
4,386,264
242,795,691.61
DTE ENERGY CORP
US2333311072
117.34 2.30%
2.64
 
24/07/17
22:00:02
1,251,364
147,244,853.38
DUKE ENERGY CORP
US26441C2044
107.52 0.93%
0.99
 
24/07/17
22:00:02
3,374,837
363,521,712.25
DUPONT DE NEMOURS INC.
US26614N1028
81.93 -0.34%
-0.28
 
24/07/17
22:00:02
2,068,065
169,585,848.90
EASTMAN CHEMICAL CO
US2774321002
100.43 0.25%
0.25
 
24/07/17
22:00:02
484,609
48,755,975.16
EATON CORP. PLC
IE00B8KQN827
311.50 -6.30%
-20.96
 
24/07/17
22:00:02
3,312,983
1,047,294,173.64
EBAY INC
US2786421030
54.58 -1.52%
-0.84
 
24/07/17
22:00:00
3,746,533
205,655,381.42
ECOLAB INC.
US2788651006
243.32 -0.76%
-1.87
 
24/07/17
22:00:02
653,835
159,354,314.14
EDISON INTERNATIONAL
US2810201077
75.35 1.93%
1.43
 
24/07/17
22:00:02
2,916,871
220,043,140.42
EDWARDS LIFESCIENCES CORP
US28176E1082
87.31 -0.48%
-0.42
 
24/07/17
22:00:02
4,220,622
368,771,699.43
ELECTRONIC ARTS INC.
US2855121099
147.00 0.22%
0.33
 
24/07/17
22:00:00
2,450,335
360,555,654.53
ELEVANCE HEALTH INC.
US0367521038
520.93 -5.82%
-32.21
 
24/07/17
22:00:02
4,192,969
2,179,481,211.28
ELI LILLY AND COMPANY
US5324571083
905.59 -3.82%
-36.01
 
24/07/17
22:00:02
4,200,557
3,827,966,976.44
EMERSON ELECTRIC CO.
US2910111044
118.25 -0.52%
-0.62
 
24/07/17
22:00:02
3,751,271
443,389,681.45
ENPHASE ENERGY INC.
US29355A1079
111.15 -4.32%
-5.02
 
24/07/17
22:00:00
4,367,010
486,832,933.15
ENTERGY CORP
US29364G1031
110.64 2.00%
2.17
 
24/07/17
22:00:02
1,346,834
149,047,871.31
EOG RESOURCES INC.
US26875P1012
132.38 1.36%
1.77
 
24/07/17
22:00:02
2,413,519
318,997,419.01
EPAM SYSTEMS INC.
US29414B1044
211.31 0.94%
1.96
 
24/07/17
22:00:02
689,735
145,405,835.02
EQT CORP
US26884L1098
35.60 -0.78%
-0.28
 
24/07/17
22:00:02
10,959,004
392,725,472.70
EQUIFAX INC.
US2944291051
259.25 -2.02%
-5.35
 
24/07/17
22:00:02
942,141
245,923,209.38
EQUINIX INC
US29444U7000
803.14 -1.17%
-9.48
 
24/07/17
22:00:00
397,151
320,373,306.39
EQUITY RESIDENTIAL
US29476L1070
69.67 0.91%
0.63
 
24/07/17
22:00:02
1,490,793
103,801,050.86
ESSEX PROPERTY TRUST INC.
US2971781057
283.98 1.88%
5.23
 
24/07/17
22:00:02
294,565
83,484,431.19
ESTEE LAUDER COMPANIES IN...
US5184391044
100.68 -0.31%
-0.31
 
24/07/17
22:00:02
2,267,366
229,253,819.36
ETSY INC USD0.001
US29786A1060
64.95 -0.79%
-0.52
 
24/07/17
22:00:00
3,415,272
222,435,047.66
EVEREST GROUP LTD.
BMG3223R1088
398.08 0.88%
3.48
 
24/07/17
22:00:02
312,534
124,727,123.59
EVERGY INC.
US30034W1062
55.27 0.91%
0.50
 
24/07/17
22:00:00
1,399,962
77,551,145.43
EVERSOURCE ENERGY
US30040W1080
61.55 3.06%
1.83
 
24/07/17
22:00:01
2,593,677
159,322,839.12
EXELON CORP.
US30161N1019
36.43 2.56%
0.91
 
24/07/17
22:00:00
7,026,372
255,642,369.31
EXPEDIA GROUP INC
US30212P3038
135.54 -2.98%
-4.16
 
24/07/17
22:00:00
1,763,007
239,643,422.51
EXPEDITORS INTL OF WASH. ...
US3021301094
120.81 -0.65%
-0.79
 
24/07/17
22:00:02
1,675,973
202,539,080.03
EXTRA SPACE STORAGE INC.
US30225T1025
167.81 1.82%
3.00
 
24/07/17
22:00:02
1,034,281
172,759,016.24
EXXON MOBIL CORPORATION
US30231G1022
117.64 1.38%
1.60
 
24/07/17
22:03:04
13,602,034
1,598,604,848.71
F5 INC.
US3156161024
180.42 -1.42%
-2.59
 
24/07/17
22:00:00
399,796
72,312,482.90
FACTSET RESEARCH SYSTEMS ...
US3030751057
440.91 -0.30%
-1.33
 
24/07/17
22:00:02
335,258
148,456,291.39
FAIR ISAAC CORP.
US3032501047
1,602.80 -0.74%
-11.97
 
24/07/17
22:00:38
201,149
323,361,126.95
FASTENAL COMPANY
US3119001044
69.99 1.39%
0.96
 
24/07/17
22:00:00
4,750,627
331,972,270.32
FEDERAL REALTY INVESTMENT...
US3137451015
109.85 1.06%
1.15
 
24/07/17
22:00:02
530,503
58,180,855.52
FEDEX CORP
US31428X1063
310.43 -0.99%
-3.09
 
24/07/17
22:00:02
1,588,345
493,064,715.66
FIDELITY NATIONAL INFORMA...
US31620M1062
77.26 0.46%
0.35
 
24/07/17
22:00:02
2,141,921
165,406,437.53
FIFTH THIRD BANCORP
US3167731005
41.00 1.94%
0.78
 
24/07/17
22:00:00
5,029,105
205,136,501.15
FIRST SOLAR INC.
US3364331070
208.17 -5.91%
-13.08
 
24/07/17
22:00:00
3,385,101
713,800,866.63
FIRSTENERGY CORP
US3379321074
39.50 1.36%
0.53
 
24/07/17
22:00:02
2,859,193
113,212,603.74
FISERV INC.
US3377381088
157.96 0.52%
0.82
 
24/07/17
22:00:02
3,100,550
489,070,341.57
FMC CORPORATION
US3024913036
61.95 4.57%
2.71
 
24/07/17
22:00:02
2,073,978
127,898,368.47



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.