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 3 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
FORD MOTOR COMPANY
US3453708600
14.48 0.63%
0.09
 
24/07/17
22:00:02
58,087,097
840,168,562.10
FORTINET INC.
US34959E1091
59.11 -0.62%
-0.37
 
24/07/17
22:00:00
7,022,566
414,288,562.64
FORTIVE CORP COM USD0.01
US34959J1088
77.88 -1.32%
-1.04
 
24/07/17
22:00:02
1,226,964
95,997,461.06
FOX CORP. CLASS A
US35137L1052
37.45 1.96%
0.72
 
24/07/17
22:00:00
3,206,814
119,777,934.13
FOX CORP. CLASS B
US35137L2043
34.85 1.84%
0.63
 
24/07/17
22:00:00
789,368
27,453,694.93
FRANKLIN RESOURCES INC.
US3546131018
23.82 -0.63%
-0.15
 
24/07/17
22:00:02
3,149,487
75,247,759.53
FREEPORT-MCMORAN COPPER &...
US35671D8570
48.50 -3.14%
-1.57
 
24/07/17
22:00:15
12,056,630
589,190,532.65
GARMIN LTD.
CH0114405324
173.00 -0.43%
-0.74
 
24/07/17
22:00:02
611,475
105,927,225.03
GARTNER INC.
US3666511072
459.80 -1.35%
-6.30
 
24/07/17
22:00:02
226,732
104,659,294.00
GE AEROSPACE
US3696043013
156.66 -3.80%
-6.19
 
24/07/17
22:00:02
6,041,174
954,321,110.31
GE HEALTHCARE TECHNOLOGIE...
US36266G1076
82.47 -0.21%
-0.17
 
24/07/17
22:00:00
2,567,847
211,814,537.71
GE VERNOVA INC.
US36828A1016
165.83 -9.25%
-16.91
 
24/07/17
22:00:02
6,033,756
1,018,189,975.37
GEN DIGITAL INC.
US6687711084
25.78 0.78%
0.20
 
24/07/17
22:00:00
2,759,955
70,880,637.71
GENERAC HOLDINGS INC.
US3687361044
158.12 -0.70%
-1.11
 
24/07/17
22:00:02
898,822
141,990,194.16
GENERAL DYNAMICS CORPORAT...
US3695501086
291.99 0.14%
0.40
 
24/07/17
22:00:02
900,255
263,661,295.23
GENERAL MILLS INC.
US3703341046
65.34 3.88%
2.44
 
24/07/17
22:00:02
4,090,493
266,352,729.91
GENERAL MOTORS CORP
US37045V1008
49.90 0.26%
0.13
 
24/07/17
22:00:02
9,158,492
455,294,823.23
GENUINE PARTS CORP
US3724601055
144.06 1.65%
2.34
 
24/07/17
22:00:02
927,863
133,230,074.05
GILEAD SCIENCES INC.
US3755581036
73.30 2.32%
1.66
 
24/07/17
22:00:00
7,220,076
527,208,976.33
GLOBAL PAYMENTS INC.
US37940X1028
103.52 0.40%
0.41
 
24/07/17
22:00:02
2,493,326
259,052,850.58
GLOBE LIFE CORP.
US37959E1029
88.93 0.47%
0.42
 
24/07/17
22:00:02
1,400,877
124,834,186.07
GODADDY INC
US3802371076
144.27 -2.28%
-3.37
 
24/07/17
22:00:02
829,900
120,306,385.46
GOLDMAN SACHS GROUP INC
US38141G1040
502.18 -0.17%
-0.84
 
24/07/17
22:00:02
3,909,113
1,968,636,449.72
HALLIBURTON CO
US4062161017
36.36 1.11%
0.40
 
24/07/17
22:00:02
9,098,208
330,884,410.96
HARTFORD FINANCIAL SERVIC...
US4165151048
105.04 1.99%
2.05
 
24/07/17
22:00:02
1,498,876
157,124,724.26
HASBRO INC COM USD0.50
US4180561072
60.67 -2.33%
-1.45
 
24/07/17
22:00:00
1,754,496
106,899,713.60
HCA HEALTHCARE INC.
US40412C1018
322.98 1.28%
4.07
 
24/07/17
22:00:02
1,976,733
641,786,150.08
HEALTHPEAK PROPERTIES INC...
US42250P1030
21.14 0.28%
0.06
 
24/07/17
22:00:02
3,341,167
70,723,463.72
HENRY SCHEIN INC.
US8064071025
71.22 5.37%
3.63
 
24/07/17
22:00:00
2,266,764
161,018,097.79
HERSHEY CORP
US4278661081
194.00 2.12%
4.03
 
24/07/17
22:00:02
1,819,243
351,707,737.51
HESS CORPORATION
US42809H1077
154.41 2.58%
3.88
 
24/07/17
22:00:02
1,676,312
257,909,876.62
HEWLETT PACKARD ENTERPRIS...
US42824C1099
20.81 -2.89%
-0.62
 
24/07/17
22:03:20
12,520,154
261,772,366.13
HILTON WORLDWIDE HOLDINGS...
US43300A2033
219.79 -3.68%
-8.40
 
24/07/17
22:00:02
2,044,889
453,595,693.37
HOLOGIC INC.
US4364401012
78.89 0.55%
0.43
 
24/07/17
22:00:00
2,177,366
172,225,809.68
HOME DEPOT INC., THE
US4370761029
371.89 0.75%
2.77
 
24/07/17
22:00:02
3,991,105
1,483,156,474.42
HONEYWELL INTERNATIONAL I...
US4385161066
220.21 0.80%
1.74
 
24/07/17
22:00:00
2,688,142
591,168,853.55
HORMEL FOODS CORP
US4404521001
32.16 2.55%
0.80
 
24/07/17
22:00:02
2,918,591
93,736,454.09
HOST HOTELS & RESORTS INC...
US44107P1049
18.86 1.62%
0.30
 
24/07/17
22:00:00
6,873,537
129,544,828.58
HOWMET AEROSPACE INC.
US4432011082
77.86 -4.33%
-3.52
 
24/07/17
22:00:02
2,558,905
200,755,907.85
HP INC.
US40434L1052
38.11 0.29%
0.11
 
24/07/17
22:00:02
8,906,753
339,574,146.66
HUBBELL INC COM USD0.001
US4435106079
366.61 -6.34%
-24.80
 
24/07/17
22:00:02
725,598
269,424,338.52
HUMANA INC.
US4448591028
402.17 1.66%
6.57
 
24/07/17
22:00:02
1,832,524
734,042,081.64
HUNT (J.B.) TRANSPORT SVC...
US4456581077
163.90 -6.88%
-12.10
 
24/07/17
22:00:00
2,398,262
395,184,088.08
HUNTINGTON BANCSHARES INC...
US4461501045
14.43 1.12%
0.16
 
24/07/17
22:00:00
19,483,361
280,865,369.23
HUNTINGTON INGALLS INDUST...
US4464131063
267.14 -0.12%
-0.32
 
24/07/17
22:00:02
266,853
71,343,728.74
IDEX CORP
US45167R1041
210.50 -0.15%
-0.31
 
24/07/17
22:00:02
561,989
118,650,183.67
IDEXX LABORATORIES INC.
US45168D1046
496.47 -0.61%
-3.05
 
24/07/17
22:00:00
627,658
313,992,753.13
ILLINOIS TOOL WORKS INC.
US4523081093
253.89 0.16%
0.40
 
24/07/17
22:00:02
782,258
198,581,965.73
INCYTE CORP
US45337C1027
65.30 2.03%
1.30
 
24/07/17
22:00:00
1,810,888
117,680,714.10
INGERSOLL RAND INC.
US45687V1061
98.02 -2.31%
-2.32
 
24/07/17
22:00:02
2,623,019
259,262,113.24
INSULET CORPORATION
US45784P1012
197.65 -1.86%
-3.74
 
24/07/17
22:00:00
656,724
130,496,715.71
INTEL CORP.
US4581401001
34.46 0.35%
0.12
 
24/07/17
22:00:00
112,304,214
3,968,665,453.96
INTERCONTINENTAL EXCHANGE...
US45866F1049
149.41 0.33%
0.49
 
24/07/17
22:00:02
2,794,295
416,597,367.03
INTERNATIONAL BUS MACHINE...
US4592001014
187.45 0.88%
1.64
 
24/07/17
22:00:02
4,225,302
790,671,662.15
INTERNATIONAL FLAVORS & F...
US4595061015
96.76 -1.38%
-1.35
 
24/07/17
22:00:02
1,427,556
138,700,617.53
INTERNATIONAL PAPER CORP
US4601461035
45.75 0.53%
0.24
 
24/07/17
22:00:02
7,110,961
325,408,796.78
INTERPUBLIC GROUP OF COMP...
US4606901001
30.20 -1.47%
-0.45
 
24/07/17
22:00:02
4,559,962
137,523,394.12
INTUIT INC.
US4612021034
658.91 -1.09%
-7.24
 
24/07/17
22:00:00
1,156,378
764,401,658.07
INTUITIVE SURGICAL INC
US46120E6023
426.23 -2.69%
-11.78
 
24/07/17
22:00:00
2,388,617
1,024,596,699.51
INVESCO LTD.
BMG491BT1088
16.45 -0.18%
-0.03
 
24/07/17
22:00:02
4,162,701
68,619,677.12
INVITATION HOMES INC COM ...
US46187W1071
35.75 -0.22%
-0.08
 
24/07/17
22:00:02
3,158,154
112,848,151.94
IQVIA HOLDINGS INC
US46266C1053
230.29 -1.15%
-2.68
 
24/07/17
22:00:02
1,025,140
238,326,847.01
IRON MOUNTAIN INC
US46284V1017
99.22 -0.76%
-0.76
 
24/07/17
22:00:02
1,824,325
181,773,558.51
J.M. SMUCKER CORP., THE
US8326964058
121.23 3.17%
3.73
 
24/07/17
22:00:01
1,096,270
132,792,741.77
JABIL INC.
US4663131039
114.92 -2.67%
-3.15
 
24/07/17
22:00:02
1,226,674
141,173,690.06
JACK HENRY & ASSOCIATES I...
US4262811015
169.74 0.00%
0.00
 
 
24/07/17
22:00:00
311,045
52,834,795.98
JACOBS SOLUTIONS
US46982L1089
149.55 -0.79%
-1.19
 
24/07/17
22:00:02
744,813
112,034,359.46
JOHNSON & JOHNSON
US4781601046
156.58 3.69%
5.57
 
24/07/17
22:00:02
13,801,429
2,152,162,938.35
JOHNSON CONTROLS INTERNAT...
IE00BY7QL619
69.85 -3.23%
-2.33
 
24/07/17
22:00:02
2,923,112
205,697,827.34
JPMORGAN CHASE & CO
US46625H1005
216.87 1.52%
3.25
 
24/07/17
22:00:02
11,572,470
2,499,743,451.05
JUNIPER NETWORKS INC
US48203R1041
37.20 -0.21%
-0.08
 
24/07/17
22:00:02
3,290,301
122,614,464.23
KELLANOVA
US4878361082
58.95 3.33%
1.90
 
24/07/17
22:00:02
2,201,114
129,433,357.37
KENVUE INC.
US49177J1025
18.44 1.04%
0.19
 
24/07/17
22:00:02
17,834,886
329,605,341.48
KEURIG DR PEPPER
US49271V1008
33.08 1.29%
0.42
 
24/07/17
22:00:00
13,082,562
431,686,403.55
KEYCORP
US4932671088
16.21 1.38%
0.22
 
24/07/17
22:00:02
24,453,102
396,999,079.53
KEYSIGHT TECHNOLOGIES INC...
US49338L1035
145.60 -2.58%
-3.86
 
24/07/17
22:00:01
1,384,008
203,018,727.09
KIMBERLY-CLARK CORP
US4943681035
143.55 0.77%
1.09
 
24/07/17
22:00:02
2,296,377
330,204,021.30
KIMCO REALTY CORP
US49446R1095
21.57 1.79%
0.38
 
24/07/17
22:00:02
3,957,479
85,233,183.79
KINDER MORGAN INC.
US49456B1017
20.53 1.43%
0.29
 
24/07/17
22:00:02
23,408,463
478,829,595.92
KKR & CO. INC.
US48251W1045
113.78 -2.48%
-2.89
 
24/07/17
22:00:02
3,954,883
450,650,467.31
KLA CORP.
US4824801009
781.75 -9.85%
-85.43
 
24/07/17
22:00:00
1,699,612
1,349,847,954.29
KRAFT HEINZ CO.
US5007541064
33.90 3.23%
1.06
 
24/07/17
22:00:00
12,096,725
408,475,493.59
KROGER CORP
US5010441013
54.80 2.24%
1.20
 
24/07/17
22:00:02
6,248,704
340,904,332.49
L3HARRIS TECHNOLOGIES INC...
US5024311095
238.25 -0.90%
-2.17
 
24/07/17
22:00:02
1,138,574
272,477,039.75
LAB CORP AMER HLDG
US5049221055
215.78 -0.33%
-0.72
 
24/07/17
22:00:02
525,765
114,047,533.34
LAM RESEARCH CORP
US5128071082
967.68 -10.07%
-108.31
 
24/07/17
22:00:00
2,114,209
2,085,773,426.45
LAMB WESTON HLDGS INC COM...
US5132721045
79.00 1.40%
1.09
 
24/07/17
22:00:02
2,418,155
191,030,663.71
LAS VEGAS SANDS CORP
US5178341070
42.34 -1.31%
-0.56
 
24/07/17
22:00:02
4,076,075
172,645,859.45
LEIDOS HOLDINGS INC.
US5253271028
150.24 -1.03%
-1.57
 
24/07/17
22:00:02
1,243,838
187,845,353.17
LENNAR CORP
US5260571048
166.48 -1.85%
-3.14
 
24/07/17
22:00:02
2,163,909
361,948,554.63
LINDE PLC
IE000S9YS762
449.29 0.80%
3.56
 
24/07/17
22:00:00
1,896,543
852,312,809.08
LIVE NATION ENTERTAINMENT...
US5380341090
96.72 -0.46%
-0.45
 
24/07/17
22:00:02
1,200,611
116,437,823.97
LKQ CORP
US5018892084
46.03 1.48%
0.67
 
24/07/17
22:00:00
1,421,483
65,484,848.28
LOCKHEED MARTIN CORP
US5398301094
476.07 1.60%
7.49
 
24/07/17
22:00:02
1,123,060
533,406,694.72
LOEWS CORP
US5404241086
79.62 1.62%
1.27
 
24/07/17
22:00:02
485,520
38,643,739.75
LOWES COMPANIES INC.
US5486611073
243.04 0.86%
2.07
 
24/07/17
22:01:03
3,958,797
963,286,483.48
LULULEMON ATHLETICA INC.
US5500211090
292.68 0.32%
0.92
 
24/07/17
22:00:00
1,576,403
459,722,968.82
LYONDELLBASELL INDUSTRIES...
NL0009434992
98.74 1.00%
0.98
 
24/07/17
22:00:02
1,526,940
150,881,644.09
M AND T BANK CORP
US55261F1049
164.65 0.94%
1.53
 
24/07/17
22:00:01
1,078,727
177,731,120.79
MARATHON OIL CORPORATION ...
US5658491064
29.11 0.48%
0.14
 
24/07/17
22:00:02
6,925,964
202,278,984.86



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.