2024/07/17 23:23:09 | |
---|---|
Price | |
5,588.27 USD | |
Difference | -1.39% (-78.93) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,610.07 USD |
High | 5,622.49 USD |
Low | 5,584.81 USD |
Close (prev. day) | 5,667.20 USD |
Trading volume (m) | 3,147,941,670 |
Volume (pcs) | 17,627,172,464,709 |
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 |
![]() |
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 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/07/12 |
![]() |
Week Ahead |
![]() |
2024/07/12 |
![]() |
Global Equity Ratings |
![]() |
2024/07/09 |
![]() |
Political environment weighs on outlook |
![]() |
2024/07/08 |
![]() |
Akciové trhy - denní zpráva |
![]() |
2024/07/05 |
![]() |
Week Ahead |
![]() |
2024/07/17 23:23:09 | |
---|---|
Price | |
5,588.27 USD | |
Difference | -1.39% (-78.93) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,610.07 USD |
High | 5,622.49 USD |
Low | 5,584.81 USD |
Close (prev. day) | 5,667.20 USD |
Trading volume (m) | 3,147,941,670 |
Volume (pcs) | 17,627,172,464,709 |
6m | 1Y | 3Y | |
Perf (%) | +17.92% | +23.56% | +29.14% |
Perf (abs.) | +849.06 | +1,065.48 | +1,261.11 |
Beta | - | - | - |
Volatility | 10.83 | 11.32 | 17.41 |
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 | date | 5,669.67 USD (2024/07/16) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,669.67 USD (2024/07/16) |
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 |
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 |
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.