Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/06/14 23:20:41
Price
5,431.60 USD
Difference -0.04% (-2.14)

General attributes

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

Market data

Open5,424.08 USD
High5,432.39 USD
Low5,403.75 USD
Close (prev. day)5,433.74 USD
Trading volume (m)2,243,055,474
Volume (pcs)29,291,068,023

Top 5

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

Flop 5

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

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
2024/06/14 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
2024/05/31 en Week Ahead PDF Download
2024/05/29 en Global Equity Ratings PDF Download


2024/06/14 23:20:41
Price
5,431.60 USD
Difference -0.04% (-2.14)

General attributes

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

Market data

Open5,424.08 USD
High5,432.39 USD
Low5,403.75 USD
Close (prev. day)5,433.74 USD
Trading volume (m)2,243,055,474
Volume (pcs)29,291,068,023

Performance and Risk

6m1Y3Y
Perf (%)+15.09%+24.22%+27.65%
Perf (abs.)+712.05+1,059.01+1,176.45
Beta---
Volatility11.0611.3717.43
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.)5,404.50 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 | date5,447.25 USD (2024/06/12)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,447.25 USD (2024/06/12)
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
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



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.