Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/06/21 23:34:45
Price
5,464.62 USD
Difference -0.16% (-8.55)

General attributes

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

Market data

Open5,466.77 USD
High5,478.31 USD
Low5,452.03 USD
Close (prev. day)5,473.17 USD
Trading volume (m)5,262,188,426
Volume (pcs)28,810,729,460,836

Top 5

Name   Price +|- (%)   Trend
FACTSET RE... 423.73 +3.77
FMC CORPOR... 56.39 +3.70
ETSY INC U... 60.17 +3.38
GILEAD SCI... 70.67 +3.18
CATALENT I... 56.50 +3.06

Flop 5

Name   Price +|- (%)   Trend
BROADCOM I... 1,658.63 -4.38
RESMED INC... 205.83 -3.49
MICRON TEC... 139.54 -3.22
WESTROCK C... 50.71 -2.84
NVIDIA COR... 127.10 -2.81

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
2024/06/21 en Week Ahead PDF Download
2024/06/21 en Global Equity Ratings PDF 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


2024/06/21 23:34:45
Price
5,464.62 USD
Difference -0.16% (-8.55)

General attributes

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

Market data

Open5,466.77 USD
High5,478.31 USD
Low5,452.03 USD
Close (prev. day)5,473.17 USD
Trading volume (m)5,262,188,426
Volume (pcs)28,810,729,460,836

Performance and Risk

6m1Y3Y
Perf (%)+15.12%+25.17%+29.35%
Perf (abs.)+717.87+1,098.93+1,239.83
Beta---
Volatility10.8111.3517.41
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.)5,474.51 USD (2,589,357,753)
Ø price 30 days | Ø volume 30 days (pcs.)5,340.03 USD (2,215,230,312)
Ø price 100 days | Ø volume 100 days (pcs.)5,176.93 USD (2,305,151,832)
Ø price 250 days | Ø volume 250 days (pcs.)4,780.84 USD (2,284,855,959)
YTD High | date5,505.53 USD (2024/06/20)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,505.53 USD (2024/06/20)
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
11.84 -0.84%
-0.10
 
24/06/21
22:02:01
50,201,923
593,711,566.69
FORTINET INC.
US34959E1091
58.56 1.07%
0.62
 
24/06/21
22:00:00
16,786,744
981,235,121.67
FORTIVE CORP COM USD0.01
US34959J1088
73.60 0.86%
0.63
 
24/06/21
22:00:02
3,350,769
246,364,991.14
FOX CORP. CLASS B
US35137L2043
32.06 0.47%
0.15
 
24/06/21
22:00:00
1,914,255
61,322,991.75
FRANKLIN RESOURCES INC.
US3546131018
22.83 1.02%
0.23
 
24/06/21
22:00:02
6,393,770
145,839,357.29
FREEPORT-MCMORAN COPPER &...
US35671D8570
49.56 0.41%
0.20
 
24/06/21
22:00:25
19,076,620
941,633,281.03
GARMIN LTD.
CH0114405324
161.45 0.93%
1.49
 
24/06/21
22:00:03
1,347,905
217,315,923.32
GARTNER INC.
US3666511072
452.13 0.37%
1.65
 
24/06/21
22:00:02
786,522
354,847,392.16
GE AEROSPACE
US3696043013
164.24 -0.46%
-0.76
 
24/06/21
22:00:02
17,196,621
2,820,931,779.27
GE HEALTHCARE TECHNOLOGIE...
US36266G1076
79.17 -0.34%
-0.27
 
24/06/21
22:00:00
5,198,005
411,820,062.23
GE VERNOVA INC.
US36828A1016
175.73 -0.82%
-1.45
 
24/06/21
22:00:02
3,876,954
677,909,960.34
GEN DIGITAL INC.
US6687711084
24.22 1.94%
0.46
 
24/06/21
22:00:00
29,237,071
706,894,907.63
GENERAC HOLDINGS INC.
US3687361044
137.00 -0.43%
-0.59
 
24/06/21
22:00:02
1,093,001
149,613,049.55
GENERAL DYNAMICS CORPORAT...
US3695501086
298.25 -0.46%
-1.38
 
24/06/21
22:00:02
1,686,985
503,791,319.23
GENERAL MILLS INC.
US3703341046
67.08 0.58%
0.39
 
24/06/21
22:00:02
6,390,787
428,900,938.19
GENERAL MOTORS CORP
US37045V1008
47.72 -0.10%
-0.05
 
24/06/21
22:00:03
16,737,261
797,667,561.66
GENUINE PARTS CORP
US3724601055
141.43 0.01%
0.01
 
24/06/21
22:00:02
1,589,464
224,725,809.65
GILEAD SCIENCES INC.
US3755581036
70.67 3.18%
2.18
 
24/06/21
22:00:00
31,302,588
2,214,631,073.07
GLOBAL PAYMENTS INC.
US37940X1028
95.03 0.70%
0.66
 
24/06/21
22:00:02
4,749,018
450,148,723.99
GLOBE LIFE CORP.
US37959E1029
83.06 0.59%
0.49
 
24/06/21
22:00:03
3,054,585
253,896,590.96
GOLDMAN SACHS GROUP INC
US38141G1040
450.18 -1.72%
-7.87
 
24/06/21
22:00:02
3,919,230
1,776,591,518.02
HALLIBURTON CO
US4062161017
33.64 0.93%
0.31
 
24/06/21
22:00:02
43,586,079
1,463,816,365.77
HARTFORD FINANCIAL SERVIC...
US4165151048
102.94 -0.72%
-0.75
 
24/06/21
22:00:02
2,973,696
306,097,151.73
HASBRO INC COM USD0.50
US4180561072
62.26 2.71%
1.64
 
24/06/21
22:00:00
2,202,615
136,379,811.33
HCA HEALTHCARE INC.
US40412C1018
338.92 0.16%
0.55
 
24/06/21
22:00:02
2,061,389
699,062,969.90
HEALTHPEAK PROPERTIES INC...
US42250P1030
19.24 -0.72%
-0.14
 
24/06/21
22:00:02
11,550,116
222,226,891.78
HENRY SCHEIN INC.
US8064071025
67.26 1.07%
0.71
 
24/06/21
22:00:00
1,600,121
107,600,507.67
HERSHEY CORP
US4278661081
182.09 0.05%
0.09
 
24/06/21
22:00:03
2,280,832
415,520,920.42
HESS CORPORATION
US42809H1077
146.18 -0.65%
-0.96
 
24/06/21
22:00:03
4,146,266
608,046,707.69
HEWLETT PACKARD ENTERPRIS...
US42824C1099
20.92 -2.61%
-0.56
 
24/06/21
22:03:44
61,956,518
1,293,108,787.34
HILTON WORLDWIDE HOLDINGS...
US43300A2033
215.88 -0.89%
-1.93
 
24/06/21
22:00:03
2,129,363
459,053,375.99
HOLOGIC INC.
US4364401012
73.07 1.19%
0.86
 
24/06/21
22:00:00
2,048,929
149,368,119.32
HOME DEPOT INC., THE
US4370761029
355.80 0.67%
2.36
 
24/06/21
22:00:02
6,596,539
2,344,087,488.15
HONEYWELL INTERNATIONAL I...
US4385161066
215.09 0.44%
0.95
 
24/06/21
22:00:00
7,929,048
1,705,356,655.70
HORMEL FOODS CORP
US4404521001
30.64 0.52%
0.16
 
24/06/21
22:00:02
3,818,910
116,907,718.72
HOST HOTELS & RESORTS INC...
US44107P1049
18.33 1.50%
0.27
 
24/06/21
22:00:00
11,593,589
211,835,941.62
HOWMET AEROSPACE INC.
US4432011082
80.14 0.79%
0.63
 
24/06/21
22:00:02
4,992,706
398,768,550.45
HP INC.
US40434L1052
36.37 0.36%
0.13
 
24/06/21
22:00:02
17,244,553
626,966,552.69
HUBBELL INC COM USD0.001
US4435106079
377.39 -0.71%
-2.68
 
24/06/21
22:00:02
736,091
278,569,061.69
HUMANA INC.
US4448591028
355.48 -0.54%
-1.94
 
24/06/21
22:00:03
1,633,238
581,301,222.11
HUNT (J.B.) TRANSPORT SVC...
US4456581077
156.18 0.52%
0.81
 
24/06/21
22:00:00
2,059,640
322,083,233.40
HUNTINGTON BANCSHARES INC...
US4461501045
12.63 0.88%
0.11
 
24/06/21
22:00:00
27,287,138
343,464,080.15
HUNTINGTON INGALLS INDUST...
US4464131063
248.91 0.63%
1.55
 
24/06/21
22:00:03
877,730
218,074,523.01
IDEX CORP
US45167R1041
202.70 -0.23%
-0.47
 
24/06/21
22:00:02
939,466
190,421,636.00
IDEXX LABORATORIES INC.
US45168D1046
495.73 -0.05%
-0.23
 
24/06/21
22:00:00
1,220,027
604,295,257.26
ILLINOIS TOOL WORKS INC.
US4523081093
240.40 -1.20%
-2.93
 
24/06/21
22:00:02
1,813,650
436,891,705.80
ILLUMINA INC.
US4523271090
108.57 0.30%
0.32
 
24/06/21
22:00:00
35,653,154
3,870,144,279.61
INCYTE CORP
US45337C1027
63.22 1.38%
0.86
 
24/06/21
22:00:00
9,700,687
612,931,964.74
INGERSOLL RAND INC.
US45687V1061
92.89 -0.31%
-0.29
 
24/06/21
22:00:02
3,639,346
338,196,470.53
INSULET CORPORATION
US45784P1012
204.10 2.40%
4.79
 
24/06/21
22:00:00
1,052,439
213,398,008.06
INTEL CORP.
US4581401001
31.09 1.53%
0.47
 
24/06/21
22:00:00
92,549,024
2,876,124,455.68
INTERCONTINENTAL EXCHANGE...
US45866F1049
137.84 0.53%
0.73
 
24/06/21
22:00:02
4,999,394
687,635,508.37
INTERNATIONAL BUS MACHINE...
US4592001014
172.46 -0.84%
-1.46
 
24/06/21
22:00:02
10,182,025
1,758,189,231.78
INTERNATIONAL FLAVORS & F...
US4595061015
95.98 0.22%
0.21
 
24/06/21
22:00:03
4,579,158
439,424,226.10
INTERNATIONAL PAPER CORP
US4601461035
46.08 -1.01%
-0.47
 
24/06/21
22:00:03
6,168,675
284,199,151.44
INTERPUBLIC GROUP OF COMP...
US4606901001
29.46 0.51%
0.15
 
24/06/21
22:00:02
11,669,659
342,856,868.31
INTUIT INC.
US4612021034
632.15 2.61%
16.07
 
24/06/21
22:00:00
3,682,587
2,315,684,297.73
INTUITIVE SURGICAL INC
US46120E6023
432.56 0.00%
0.01
 
24/06/21
22:00:00
2,769,405
1,200,076,244.97
INVESCO LTD.
BMG491BT1088
15.09 0.94%
0.14
 
24/06/21
22:00:03
5,744,946
86,461,399.87
INVITATION HOMES INC COM ...
US46187W1071
35.42 -0.48%
-0.17
 
24/06/21
22:00:02
5,258,565
186,703,278.81
IQVIA HOLDINGS INC
US46266C1053
216.25 0.96%
2.06
 
24/06/21
22:00:03
1,590,610
343,597,169.69
IRON MOUNTAIN INC
US46284V1017
88.86 0.03%
0.03
 
24/06/21
22:02:24
18,459,239
1,638,361,797.19
J.M. SMUCKER CORP., THE
US8326964058
108.70 -0.91%
-1.00
 
24/06/21
22:00:02
2,017,984
220,554,453.79
JABIL INC.
US4663131039
113.19 1.25%
1.40
 
24/06/21
22:00:03
4,897,586
554,961,303.55
JACK HENRY & ASSOCIATES I...
US4262811015
166.74 0.52%
0.86
 
24/06/21
22:00:00
686,699
114,348,734.19
JACOBS SOLUTIONS
US46982L1089
140.96 -0.16%
-0.23
 
24/06/21
22:00:03
1,267,541
178,402,305.23
JOHNSON & JOHNSON
US4781601046
148.75 0.66%
0.97
 
24/06/21
22:00:03
15,176,869
2,255,213,573.55
JOHNSON CONTROLS INTERNAT...
IE00BY7QL619
68.17 -0.03%
-0.02
 
24/06/21
22:00:02
7,326,886
499,232,737.31
JPMORGAN CHASE & CO
US46625H1005
196.30 -1.19%
-2.37
 
24/06/21
22:00:02
20,972,495
4,111,518,359.87
JUNIPER NETWORKS INC
US48203R1041
35.69 0.73%
0.26
 
24/06/21
22:01:32
10,714,437
382,219,906.72
KELLANOVA
US4878361082
57.48 -0.42%
-0.24
 
24/06/21
22:00:02
3,649,383
210,063,809.06
KENVUE INC.
US49177J1025
18.53 -1.65%
-0.31
 
24/06/21
22:00:02
63,342,101
1,177,338,231.64
KEURIG DR PEPPER
US49271V1008
34.38 0.50%
0.17
 
24/06/21
22:00:00
17,518,647
602,479,444.99
KEYCORP
US4932671088
13.60 -0.29%
-0.04
 
24/06/21
22:00:02
17,941,671
243,699,774.87
KEYSIGHT TECHNOLOGIES INC...
US49338L1035
137.00 1.15%
1.56
 
24/06/21
22:00:02
2,003,616
274,063,917.16
KIMBERLY-CLARK CORP
US4943681035
139.47 -0.46%
-0.65
 
24/06/21
22:00:02
3,481,144
486,347,928.96
KIMCO REALTY CORP
US49446R1095
18.98 0.48%
0.09
 
24/06/21
22:00:02
7,751,647
147,001,349.94
KINDER MORGAN INC.
US49456B1017
19.71 -0.45%
-0.09
 
24/06/21
22:00:02
28,997,887
572,033,443.97
KLA CORP.
US4824801009
816.55 -1.57%
-13.04
 
24/06/21
22:00:00
1,995,401
1,635,404,108.51
KRAFT HEINZ CO.
US5007541064
32.95 0.95%
0.31
 
24/06/21
22:00:00
16,351,484
537,979,488.20
KROGER CORP
US5010441013
50.21 -0.14%
-0.07
 
24/06/21
22:00:02
16,746,540
841,480,327.61
L3HARRIS TECHNOLOGIES INC...
US5024311095
225.51 0.63%
1.41
 
24/06/21
22:00:03
796,464
179,260,277.02
LAB CORP AMER HLDG
US5049221055
205.25 -1.03%
-2.13
 
24/06/21
22:00:02
1,070,234
219,972,478.12
LAM RESEARCH CORP
US5128071082
1,050.35 -1.03%
-10.96
 
24/06/21
22:00:00
1,699,018
1,787,133,721.16
LAMB WESTON HLDGS INC COM...
US5132721045
84.85 2.86%
2.36
 
24/06/21
22:00:02
3,053,405
258,004,600.16
LAS VEGAS SANDS CORP
US5178341070
45.91 2.91%
1.30
 
24/06/21
22:00:03
14,193,073
648,284,052.70
LEIDOS HOLDINGS INC.
US5253271028
146.57 0.38%
0.56
 
24/06/21
22:00:02
1,861,126
272,324,429.11
LENNAR CORP
US5260571048
151.55 1.50%
2.24
 
24/06/21
22:00:02
3,883,004
586,188,924.14
LINDE PLC
IE000S9YS762
442.75 0.03%
0.12
 
24/06/21
22:00:00
4,046,155
1,791,200,892.49
LIVE NATION ENTERTAINMENT...
US5380341090
92.96 0.74%
0.68
 
24/06/21
22:00:02
2,742,640
254,386,509.97
LKQ CORP
US5018892084
41.66 0.41%
0.17
 
24/06/21
22:00:00
3,761,812
156,638,965.78
LOCKHEED MARTIN CORP
US5398301094
467.60 0.27%
1.26
 
24/06/21
22:00:02
3,365,244
1,573,755,121.12
LOEWS CORP
US5404241086
76.56 0.14%
0.11
 
24/06/21
22:00:02
1,889,850
144,646,723.95
LOWES COMPANIES INC.
US5486611073
228.59 0.47%
1.06
 
24/06/21
22:00:02
3,627,458
828,855,957.84
LULULEMON ATHLETICA INC.
US5500211090
311.82 0.34%
1.05
 
24/06/21
22:00:00
3,246,862
1,011,433,532.21
LYONDELLBASELL INDUSTRIES...
NL0009434992
95.21 0.17%
0.16
 
24/06/21
22:00:02
4,444,416
422,680,207.67
M AND T BANK CORP
US55261F1049
147.51 -0.21%
-0.31
 
24/06/21
22:00:02
1,446,782
213,344,679.20
MARATHON OIL CORPORATION ...
US5658491064
27.76 -0.25%
-0.07
 
24/06/21
22:00:03
17,916,214
498,002,443.91
MARATHON PETROLEUM CORP.
US56585A1025
172.67 -0.57%
-0.99
 
24/06/21
22:00:03
7,346,460
1,270,579,752.97
MARKETAXESS HOLDINGS INC.
US57060D1081
194.41 -2.35%
-4.68
 
24/06/21
22:00:00
960,802
187,389,116.42



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.