2024/07/17 23:23:09 | |
---|---|
Price | |
5,588.27 USD | |
Difference | -1.39% (-78.93) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,610.07 USD |
High | 5,622.49 USD |
Low | 5,584.81 USD |
Close (prev. day) | 5,667.20 USD |
Trading volume (m) | 3,147,941,670 |
Volume (pcs) | 17,627,172,464,709 |
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 |
![]() |
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 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/07/12 |
![]() |
Week Ahead |
![]() |
2024/07/12 |
![]() |
Global Equity Ratings |
![]() |
2024/07/09 |
![]() |
Political environment weighs on outlook |
![]() |
2024/07/08 |
![]() |
Akciové trhy - denní zpráva |
![]() |
2024/07/05 |
![]() |
Week Ahead |
![]() |
2024/07/17 23:23:09 | |
---|---|
Price | |
5,588.27 USD | |
Difference | -1.39% (-78.93) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,610.07 USD |
High | 5,622.49 USD |
Low | 5,584.81 USD |
Close (prev. day) | 5,667.20 USD |
Trading volume (m) | 3,147,941,670 |
Volume (pcs) | 17,627,172,464,709 |
6m | 1Y | 3Y | |
Perf (%) | +17.92% | +23.56% | +29.14% |
Perf (abs.) | +849.06 | +1,065.48 | +1,261.11 |
Beta | - | - | - |
Volatility | 10.83 | 11.32 | 17.41 |
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 | date | 5,669.67 USD (2024/07/16) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,669.67 USD (2024/07/16) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
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 |
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.