2024/06/21 23:34:45 | |
---|---|
Price | |
5,464.62 USD | |
Difference | -0.16% (-8.55) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,466.77 USD |
High | 5,478.31 USD |
Low | 5,452.03 USD |
Close (prev. day) | 5,473.17 USD |
Trading volume (m) | 5,262,188,426 |
Volume (pcs) | 28,810,729,460,836 |
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 |
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 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/06/21 | Week Ahead | ||
2024/06/21 | Global Equity Ratings | ||
2024/06/14 | Week Ahead | ||
2024/06/13 | US interest rate path remains uncertain | ||
2024/06/07 | Week Ahead |
2024/06/21 23:34:45 | |
---|---|
Price | |
5,464.62 USD | |
Difference | -0.16% (-8.55) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,466.77 USD |
High | 5,478.31 USD |
Low | 5,452.03 USD |
Close (prev. day) | 5,473.17 USD |
Trading volume (m) | 5,262,188,426 |
Volume (pcs) | 28,810,729,460,836 |
6m | 1Y | 3Y | |
Perf (%) | +15.12% | +25.17% | +29.35% |
Perf (abs.) | +717.87 | +1,098.93 | +1,239.83 |
Beta | - | - | - |
Volatility | 10.81 | 11.35 | 17.41 |
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 | date | 5,505.53 USD (2024/06/20) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,505.53 USD (2024/06/20) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
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 |
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.