2024/06/14 23:20:41 | |
---|---|
Price | |
5,431.60 USD | |
Difference | -0.04% (-2.14) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,424.08 USD |
High | 5,432.39 USD |
Low | 5,403.75 USD |
Close (prev. day) | 5,433.74 USD |
Trading volume (m) | 2,243,055,474 |
Volume (pcs) | 29,291,068,023 |
Name | Price | +|- (%) | Trend |
ADOBE INC. | 525.31 | +14.51 | |
HASBRO INC... | 61.50 | +6.00 | |
GILEAD SCI... | 65.06 | +3.62 | |
BROADCOM I... | 1,735.04 | +3.34 | |
SERVICENOW... | 728.58 | +2.65 |
Name | Price | +|- (%) | Trend |
NORWEGIAN ... | 16.56 | -7.49 | |
CARNIVAL C... | 15.34 | -7.09 | |
FIRST SOLA... | 273.61 | -6.16 | |
APTIV PLC | 70.30 | -5.65 | |
ALIGN TECH... | 256.01 | -5.63 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/06/14 | Week Ahead | ||
2024/06/13 | US interest rate path remains uncertain | ||
2024/06/07 | Week Ahead | ||
2024/05/31 | Week Ahead | ||
2024/05/29 | Global Equity Ratings |
2024/06/14 23:20:41 | |
---|---|
Price | |
5,431.60 USD | |
Difference | -0.04% (-2.14) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,424.08 USD |
High | 5,432.39 USD |
Low | 5,403.75 USD |
Close (prev. day) | 5,433.74 USD |
Trading volume (m) | 2,243,055,474 |
Volume (pcs) | 29,291,068,023 |
6m | 1Y | 3Y | |
Perf (%) | +15.09% | +24.22% | +27.65% |
Perf (abs.) | +712.05 | +1,059.01 | +1,176.45 |
Beta | - | - | - |
Volatility | 11.06 | 11.37 | 17.43 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,404.50 USD (2,418,508,272) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,297.10 USD (2,129,103,745) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,151.03 USD (2,313,234,543) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,763.48 USD (2,263,875,109) |
YTD High | date | 5,447.25 USD (2024/06/12) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,447.25 USD (2024/06/12) |
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 |
209.47 | -1.40% -2.97 |
|
24/06/14 22:00:02 |
407,103 85,098,622.12 |
CHARLES SCHWAB CORP. US8085131055 |
73.25 | -0.19% -0.14 |
|
24/06/14 22:00:02 |
5,756,153 420,461,440.15 |
CHARTER COMMUN INC US16119P1084 |
276.26 | 0.76% 2.09 |
|
24/06/14 22:00:00 |
920,698 253,716,697.55 |
CHEVRON CORPORATION US1667641005 |
152.57 | -0.18% -0.27 |
|
24/06/14 22:03:27 |
6,159,138 939,717,989.43 |
CHIPOTLE MEXICAN GRILL IN... US1696561059 |
3,271.71 | 0.20% 6.45 |
|
24/06/14 22:00:55 |
279,499 911,144,989.23 |
CHUBB LIMITED CH0044328745 |
259.46 | -1.08% -2.84 |
|
24/06/14 22:00:01 |
1,351,637 351,116,899.30 |
CHURCH & DWIGHT CORP INC. US1713401024 |
107.70 | 1.15% 1.22 |
|
24/06/14 22:00:02 |
1,313,048 140,740,204.79 |
CINCINNATI FINANCIAL CORP US1720621010 |
112.27 | -1.22% -1.39 |
|
24/06/14 22:00:00 |
670,762 75,311,032.16 |
CINTAS CORP US1729081059 |
695.69 | 0.54% 3.73 |
|
24/06/14 22:00:00 |
216,177 149,730,704.83 |
CISCO SYSTEMS INC US17275R1023 |
45.68 | 0.35% 0.16 |
|
24/06/14 22:00:00 |
15,274,176 695,147,590.88 |
CITIGROUP INC US1729674242 |
59.33 | -1.49% -0.90 |
|
24/06/14 22:00:02 |
10,511,048 623,522,509.07 |
CITIZENS FINANCIAL GROUP ... US1746101054 |
34.07 | -1.22% -0.42 |
|
24/06/14 22:00:01 |
3,156,427 107,431,795.06 |
CLOROX CORP US1890541097 |
133.70 | 0.67% 0.89 |
|
24/06/14 22:00:02 |
638,511 85,061,720.33 |
CME GROUP INC. US12572Q1058 |
197.13 | 0.76% 1.49 |
|
24/06/14 22:00:00 |
1,671,739 328,349,267.15 |
CMS ENERGY CORP US1258961002 |
59.65 | -0.17% -0.10 |
|
24/06/14 22:00:02 |
3,655,873 217,566,731.90 |
COCA-COLA CO US1912161007 |
62.55 | 0.07% 0.05 |
|
24/06/14 22:00:02 |
8,179,239 510,789,264.85 |
COGNIZANT TECHNOLOGY SOLU... US1924461023 |
64.26 | -0.54% -0.35 |
|
24/06/14 22:00:00 |
2,579,575 165,520,257.67 |
COLGATE-PALMOLIVE CO US1941621039 |
94.62 | -0.15% -0.14 |
|
24/06/14 22:00:02 |
2,722,828 257,142,850.53 |
COMCAST CORP. CLASS A US20030N1019 |
37.44 | -0.37% -0.14 |
|
24/06/14 22:00:00 |
12,692,458 474,950,723.99 |
COMERICA INC. US2003401070 |
46.82 | -1.37% -0.65 |
|
24/06/14 22:00:02 |
1,548,217 72,506,419.06 |
CONAGRA BRANDS INC US2058871029 |
28.34 | -0.81% -0.23 |
|
24/06/14 22:00:02 |
3,821,521 108,454,104.88 |
CONOCOPHILLIPS US20825C1045 |
109.39 | -1.35% -1.50 |
|
24/06/14 22:00:02 |
5,690,366 623,333,335.73 |
CONSOLIDATED EDISON INC. US2091151041 |
90.87 | 0.29% 0.26 |
|
24/06/14 22:00:02 |
1,258,477 114,238,942.12 |
CONSTELLATION BRANDS INC US21036P1084 |
253.50 | -0.44% -1.12 |
|
24/06/14 22:00:02 |
714,168 180,838,562.19 |
CONSTELLATION ENERGY CORP... US21037T1097 |
214.90 | -2.29% -5.03 |
|
24/06/14 22:00:00 |
2,373,790 506,778,764.11 |
COOPER COMPANIES INC., TH... US2166485019 |
93.47 | -0.77% -0.73 |
|
24/06/14 22:00:00 |
668,916 62,370,945.18 |
COPART INC. US2172041061 |
53.21 | 0.28% 0.15 |
|
24/06/14 22:00:00 |
3,592,571 190,157,367.21 |
CORNING INC. US2193501051 |
37.25 | -2.18% -0.83 |
|
24/06/14 22:00:21 |
5,694,647 212,310,901.79 |
CORTEVA INC. US22052L1044 |
51.18 | -0.78% -0.40 |
|
24/06/14 22:00:02 |
1,619,280 82,613,045.47 |
COSTAR GROUP INC. US22160N1090 |
73.93 | -1.69% -1.27 |
|
24/06/14 22:00:00 |
2,828,109 209,694,335.99 |
COSTCO WHOLESALE US22160K1051 |
855.67 | 1.15% 9.71 |
|
24/06/14 22:00:00 |
1,395,485 1,189,474,369.78 |
COTERRA ENERGY INC. US1270971039 |
26.73 | -1.51% -0.41 |
|
24/06/14 22:00:02 |
5,899,003 157,980,734.42 |
CROWN CASTLE INC. US22822V1017 |
99.10 | 0.85% 0.84 |
|
24/06/14 22:00:02 |
2,013,641 198,216,739.94 |
CSX CORP COM USD1 US1264081035 |
32.18 | -1.08% -0.35 |
|
24/06/14 22:00:00 |
13,292,007 425,644,695.76 |
CUMMINS INC. US2310211063 |
266.48 | -1.44% -3.90 |
|
24/06/14 22:00:02 |
897,844 237,618,875.95 |
CVS HEALTH CORPORATION US1266501006 |
60.22 | -1.33% -0.81 |
|
24/06/14 22:00:02 |
11,690,758 701,187,852.03 |
D.R. HORTON INC. US23331A1097 |
142.78 | -0.47% -0.68 |
|
24/06/14 22:00:02 |
1,843,350 262,094,193.63 |
DANAHER CORP. US2358511028 |
254.85 | -0.06% -0.16 |
|
24/06/14 22:00:02 |
3,097,194 787,478,851.61 |
DARDEN RESTAURANTS INC US2371941053 |
148.78 | 0.88% 1.30 |
|
24/06/14 22:00:02 |
1,229,208 181,759,498.04 |
DAVITA INC. US23918K1088 |
141.16 | -0.70% -1.00 |
|
24/06/14 22:00:02 |
512,239 72,126,602.86 |
DAYFORCE INC US15677J1088 |
50.49 | -1.04% -0.53 |
|
24/06/14 22:00:02 |
1,013,384 51,142,765.43 |
DECKERS OUTDOOR CORP US2435371073 |
1,023.75 | -0.62% -6.41 |
|
24/06/14 22:00:02 |
201,367 206,646,362.68 |
DEERE & CO US2441991054 |
378.00 | 0.01% 0.05 |
|
24/06/14 22:00:02 |
1,485,224 560,342,640.53 |
DELTA AIR LINES INC. US2473617023 |
48.72 | -2.89% -1.45 |
|
24/06/14 22:00:02 |
12,323,458 597,786,639.37 |
DEVON ENERGY CORP US25179M1036 |
45.56 | 0.33% 0.15 |
|
24/06/14 22:00:02 |
6,809,776 309,149,600.48 |
DEXCOM INC. US2521311074 |
115.95 | 1.88% 2.14 |
|
24/06/14 22:00:00 |
1,813,855 209,396,492.49 |
DIAMONDBACK ENERGY INC. US25278X1090 |
185.97 | -2.30% -4.38 |
|
24/06/14 22:00:00 |
978,301 182,446,846.21 |
DIGITAL REALTY TRUST INC. US2538681030 |
149.92 | 0.93% 1.38 |
|
24/06/14 22:00:02 |
1,000,378 149,692,263.35 |
DISCOVER FINANCIAL SERVIC... US2547091080 |
122.00 | -0.27% -0.33 |
|
24/06/14 22:00:02 |
1,384,773 168,838,731.77 |
DOLLAR GENERAL CORP US2566771059 |
125.79 | 1.35% 1.67 |
|
24/06/14 22:00:02 |
1,708,918 213,396,792.10 |
DOLLAR TREE INC US2567461080 |
106.03 | -0.47% -0.50 |
|
24/06/14 22:00:00 |
1,918,750 202,541,209.84 |
DOMINION ENERGY INC. US25746U1097 |
50.43 | -0.51% -0.26 |
|
24/06/14 22:00:02 |
2,163,942 109,068,087.45 |
DOMINO S PIZZA INC. US25754A2015 |
521.41 | -1.11% -5.83 |
|
24/06/14 22:00:02 |
374,150 196,106,000.28 |
DOVER CORP US2600031080 |
177.25 | -2.28% -4.14 |
|
24/06/14 22:00:02 |
1,049,364 185,453,404.28 |
DOW INC. US2605571031 |
55.02 | -1.86% -1.04 |
|
24/06/14 22:00:02 |
3,445,987 189,497,570.73 |
DTE ENERGY CORP US2333311072 |
112.14 | -0.36% -0.40 |
|
24/06/14 22:00:02 |
766,229 85,950,657.78 |
DUKE ENERGY CORP US26441C2044 |
102.36 | 1.09% 1.10 |
|
24/06/14 22:00:02 |
2,668,062 272,225,868.53 |
DUPONT DE NEMOURS INC. US26614N1028 |
79.66 | -0.52% -0.42 |
|
24/06/14 22:00:33 |
2,006,554 159,960,608.75 |
EASTMAN CHEMICAL CO US2774321002 |
99.51 | -2.98% -3.06 |
|
24/06/14 22:00:02 |
746,452 74,435,732.77 |
EATON CORP. PLC IE00B8KQN827 |
319.02 | -2.84% -9.33 |
|
24/06/14 22:00:02 |
2,055,883 656,735,149.63 |
EBAY INC US2786421030 |
52.13 | -2.91% -1.56 |
|
24/06/14 22:00:00 |
5,737,341 300,618,868.40 |
ECOLAB INC. US2788651006 |
240.05 | -0.61% -1.48 |
|
24/06/14 22:00:02 |
709,397 170,177,876.19 |
EDISON INTERNATIONAL US2810201077 |
73.21 | -0.33% -0.24 |
|
24/06/14 22:00:02 |
1,336,071 97,657,774.80 |
EDWARDS LIFESCIENCES CORP US28176E1082 |
87.29 | -0.43% -0.38 |
|
24/06/14 22:00:02 |
1,527,650 133,279,649.12 |
ELECTRONIC ARTS INC. US2855121099 |
135.98 | 0.08% 0.11 |
|
24/06/14 22:00:00 |
1,591,265 216,028,170.40 |
ELEVANCE HEALTH INC. US0367521038 |
534.81 | -0.73% -3.94 |
|
24/06/14 22:00:01 |
584,312 312,122,734.18 |
ELI LILLY AND COMPANY US5324571083 |
878.45 | -0.55% -4.88 |
|
24/06/14 22:00:02 |
2,023,264 1,779,316,148.42 |
EMERSON ELECTRIC CO. US2910111044 |
106.46 | -1.91% -2.07 |
|
24/06/14 22:00:02 |
1,829,226 194,696,132.17 |
ENPHASE ENERGY INC. US29355A1079 |
124.61 | -3.94% -5.11 |
|
24/06/14 22:00:00 |
3,054,976 386,466,842.02 |
ENTERGY CORP US29364G1031 |
107.02 | -0.07% -0.08 |
|
24/06/14 22:00:02 |
1,526,355 163,236,596.10 |
EOG RESOURCES INC. US26875P1012 |
118.24 | -0.72% -0.86 |
|
24/06/14 22:00:02 |
2,850,281 336,129,978.51 |
EPAM SYSTEMS INC. US29414B1044 |
177.58 | -0.21% -0.38 |
|
24/06/14 22:00:02 |
674,327 119,560,952.30 |
EQT CORP US26884L1098 |
39.34 | -2.38% -0.96 |
|
24/06/14 22:00:02 |
5,897,956 233,919,771.91 |
EQUIFAX INC. US2944291051 |
241.61 | -1.46% -3.59 |
|
24/06/14 22:00:02 |
523,334 126,437,882.57 |
EQUINIX INC US29444U7000 |
766.26 | -0.04% -0.34 |
|
24/06/14 22:00:00 |
275,579 211,056,177.23 |
EQUITY RESIDENTIAL US29476L1070 |
66.71 | 1.14% 0.75 |
|
24/06/14 22:00:02 |
1,287,936 85,822,953.24 |
ESSEX PROPERTY TRUST INC. US2971781057 |
278.50 | 1.20% 3.30 |
|
24/06/14 22:00:02 |
414,570 115,097,039.65 |
ESTEE LAUDER COMPANIES IN... US5184391044 |
113.90 | -0.17% -0.19 |
|
24/06/14 22:00:02 |
2,782,250 316,726,724.54 |
ETSY INC USD0.001 US29786A1060 |
58.87 | -2.11% -1.27 |
|
24/06/14 22:00:00 |
3,764,799 222,083,594.14 |
EVEREST GROUP LTD. BMG3223R1088 |
367.56 | -1.83% -6.87 |
|
24/06/14 22:00:02 |
203,745 74,919,658.04 |
EVERGY INC. US30034W1062 |
52.74 | -0.42% -0.22 |
|
24/06/14 22:00:00 |
940,161 49,560,755.37 |
EVERSOURCE ENERGY US30040W1080 |
59.01 | 0.51% 0.30 |
|
24/06/14 22:00:02 |
1,677,378 98,740,986.26 |
EXELON CORP. US30161N1019 |
35.54 | 0.37% 0.13 |
|
24/06/14 22:00:00 |
8,863,468 314,197,011.76 |
EXPEDIA GROUP INC US30212P3038 |
124.61 | 0.96% 1.19 |
|
24/06/14 22:00:00 |
1,592,564 197,446,500.48 |
EXPEDITORS INTL OF WASH. ... US3021301094 |
123.39 | -0.72% -0.90 |
|
24/06/14 22:00:02 |
1,224,952 150,747,238.74 |
EXTRA SPACE STORAGE INC. US30225T1025 |
156.57 | -0.22% -0.34 |
|
24/06/14 22:00:02 |
1,284,212 200,477,069.63 |
EXXON MOBIL CORPORATION US30231G1022 |
109.11 | -0.85% -0.93 |
|
24/06/14 22:03:16 |
13,313,430 1,451,815,671.68 |
F5 INC. US3156161024 |
167.58 | -0.23% -0.38 |
|
24/06/14 22:00:00 |
494,954 82,972,040.72 |
FACTSET RESEARCH SYSTEMS ... US3030751057 |
401.74 | -0.26% -1.05 |
|
24/06/14 22:00:02 |
204,103 81,940,324.38 |
FAIR ISAAC CORP. US3032501047 |
1,390.59 | 0.84% 11.58 |
|
24/06/14 22:00:02 |
111,715 154,778,436.43 |
FASTENAL COMPANY US3119001044 |
63.05 | -1.93% -1.24 |
|
24/06/14 22:00:00 |
3,619,904 226,691,394.02 |
FEDERAL REALTY INVESTMENT... US3137451015 |
101.19 | -0.58% -0.59 |
|
24/06/14 22:00:02 |
450,121 45,592,452.47 |
FEDEX CORP US31428X1063 |
246.43 | -0.87% -2.17 |
|
24/06/14 22:00:02 |
1,245,761 306,237,508.56 |
FIDELITY NATIONAL INFORMA... US31620M1062 |
76.57 | -0.65% -0.50 |
|
24/06/14 22:00:02 |
4,025,448 306,582,429.56 |
FIFTH THIRD BANCORP US3167731005 |
35.22 | -1.10% -0.39 |
|
24/06/14 22:00:00 |
5,246,604 184,808,964.27 |
FIRST SOLAR INC. US3364331070 |
273.61 | -6.16% -17.95 |
|
24/06/14 22:00:00 |
3,173,720 881,971,544.97 |
FIRSTENERGY CORP US3379321074 |
38.77 | 0.23% 0.09 |
|
24/06/14 22:00:02 |
1,783,921 69,093,166.35 |
FISERV INC. US3377381088 |
148.94 | 0.46% 0.68 |
|
24/06/14 22:00:02 |
2,374,240 351,882,922.61 |
FLEETCOR TECHNOLOG US2199481068 |
249.66 | -0.93% -2.34 |
|
24/06/14 22:00:02 |
325,826 81,383,852.37 |
FMC CORPORATION US3024913036 |
54.79 | -1.14% -0.63 |
|
24/06/14 22:00:02 |
1,266,395 69,460,385.18 |
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.