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 4 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
MARATHON PETROLEUM CORP.
US56585A1025
165.56 -1.26%
-2.11
 
24/07/17
22:00:02
3,218,719
537,492,150.78
MARKETAXESS HOLDINGS INC.
US57060D1081
224.61 1.34%
2.97
 
24/07/17
22:00:00
408,382
91,321,205.29
MARRIOTT INTERNATIONAL IN...
US5719032022
247.55 -2.96%
-7.56
 
24/07/17
22:00:00
1,753,015
438,915,172.82
MARSH & MCLENNAN COMPANIE...
US5717481023
220.66 0.80%
1.75
 
24/07/17
22:00:02
1,780,537
392,918,110.98
MARTIN MARIETTA MATERIALS...
US5732841060
564.35 -2.27%
-13.11
 
24/07/17
22:00:02
402,662
228,305,177.89
MASCO CORP
US5745991068
73.18 -1.51%
-1.12
 
24/07/17
22:00:02
1,829,793
134,563,812.21
MASTERCARD INC. CLASS A
US57636Q1040
451.16 1.72%
7.63
 
24/07/17
22:00:02
2,924,993
1,314,545,810.67
MATCH GROUP INC.
US57667L1070
35.55 3.31%
1.14
 
24/07/17
22:00:00
9,712,842
342,975,204.98
MCCORMICK & COMPANY INC
US5797802064
74.45 1.54%
1.13
 
24/07/17
22:00:02
2,931,553
218,314,909.07
MCDONALD'S CORPORATION CO...
US5801351017
261.00 1.45%
3.73
 
24/07/17
22:00:02
3,711,520
966,851,102.34
MCKESSON CORPORATION
US58155Q1031
582.06 -0.32%
-1.89
 
24/07/17
22:00:02
741,928
431,898,514.18
MEDTRONIC PLC
IE00BTN1Y115
81.26 4.05%
3.16
 
24/07/17
22:00:02
9,848,124
795,181,050.40
MERCK & CO. INC.
US58933Y1055
125.89 0.36%
0.45
 
24/07/17
22:00:02
7,627,972
959,332,006.70
META PLATFORMS INC. CLASS...
US30303M1027
461.99 -5.68%
-27.80
 
24/07/17
22:00:00
28,076,595
13,099,439,563.89
METLIFE INC.
US59156R1086
76.18 0.69%
0.52
 
24/07/17
22:00:02
2,814,308
214,878,621.89
METTLER-TOLEDO INTL INC.
US5926881054
1,378.24 -0.34%
-4.65
 
24/07/17
22:00:02
106,025
146,527,064.92
MGM RESORTS INTERNATIONAL
US5529531015
46.19 -1.26%
-0.59
 
24/07/17
22:00:02
2,795,955
130,096,602.95
MICROCHIP TECHNOLOGY INC.
US5950171042
91.52 -3.47%
-3.29
 
24/07/17
22:00:00
9,193,820
855,753,641.84
MICRON TECHNOLOGY INC
US5951121038
119.50 -6.27%
-7.99
 
24/07/17
22:00:00
31,414,074
3,795,524,755.59
MICROSOFT CORP.
US5949181045
443.52 -1.33%
-6.00
 
24/07/17
22:00:00
21,754,021
9,625,534,518.29
MID-AMERICA APARTMENT COM...
US59522J1034
144.28 1.16%
1.65
 
24/07/17
22:00:02
639,892
92,175,163.60
MODERNA INC.
US60770K1079
124.055 -0.87%
-1.09
 
24/07/17
22:00:00
2,851,241
350,651,766.16
MOHAWK INDUSTRIES INC.
US6081901042
131.97 -0.55%
-0.73
 
24/07/17
22:00:02
706,993
93,423,717.82
MOLINA HEALTHCARE INC.
US60855R1005
298.13 -2.99%
-9.20
 
24/07/17
22:00:02
1,039,496
311,515,094.88
MOLSON COORS BREWING CO. ...
US60871R2094
53.98 2.66%
1.40
 
24/07/17
22:00:01
2,158,316
116,279,297.87
MONDELEZ INTERNATIONAL IN...
US6092071058
67.12 1.96%
1.29
 
24/07/17
22:00:00
7,404,361
496,947,087.17
MONOLITHIC POWER SYSTEMS ...
US6098391054
817.38 -8.11%
-72.10
 
24/07/17
22:00:00
1,156,208
958,012,120.77
MONSTER BEVERAGE CORP.
US61174X1090
50.72 0.46%
0.23
 
24/07/17
22:00:00
5,366,379
272,797,113.09
MOODYS CORP
US6153691059
456.05 0.82%
3.69
 
24/07/17
22:00:02
908,826
414,287,022.27
MORGAN STANLEY
US6174464486
106.96 0.70%
0.74
 
24/07/17
22:00:49
11,411,981
1,214,403,924.21
MOSAIC CO
US61945C1036
30.61 2.79%
0.83
 
24/07/17
22:00:02
5,437,006
166,077,857.86
MOTOROLA SOLUTIONS INC
US6200763075
393.71 -0.60%
-2.36
 
24/07/17
22:00:02
523,795
206,435,587.51
MSCI INC.
US55354G1004
504.00 -0.79%
-4.00
 
24/07/17
22:00:02
403,177
203,861,113.98
NASDAQ INC.
US6311031081
63.49 0.30%
0.19
 
24/07/17
22:00:00
2,728,940
172,786,625.95
NETAPP INC.
US64110D1046
127.42 -3.17%
-4.17
 
24/07/17
22:00:00
1,834,314
233,886,251.07
NETFLIX INC
US64110L1061
647.46 -1.35%
-8.86
 
24/07/17
22:00:00
4,017,277
2,594,410,410.55
NEWMONT CORP.
US6516391066
48.27 -0.10%
-0.05
 
24/07/17
22:00:02
8,195,941
396,875,986.51
NEWS CORP. CLASS B
US65249B2088
28.87 -1.43%
-0.42
 
24/07/17
22:00:00
1,073,710
31,103,727.64
NEWS CORPORATION 'A'
US65249B1098
27.99 -1.58%
-0.45
 
24/07/17
22:00:00
3,877,780
108,949,162.26
NEXTERA ENERGY INC.
US65339F1012
70.90 -1.39%
-1.00
 
24/07/17
22:00:02
11,878,855
845,195,024.38
NIKE INC. 'B'
US6541061031
73.07 0.36%
0.26
 
24/07/17
22:00:02
11,161,563
814,111,757.75
NISOURCE INC.
US65473P1057
30.69 2.20%
0.66
 
24/07/17
22:00:02
2,892,044
88,769,237.31
NORDSON CORP
US6556631025
243.35 -0.00%
-0.01
 
24/07/17
22:00:00
290,079
70,733,413.55
NORFOLK SOUTHERN CORP
US6558441084
234.45 -0.14%
-0.34
 
24/07/17
22:00:01
1,056,948
247,858,639.09
NORTHERN TRUST CORP
US6658591044
86.16 -5.07%
-4.60
 
24/07/17
22:00:00
4,875,764
420,057,753.59
NORTHROP GRUMMAN CORP
US6668071029
440.17 1.15%
5.01
 
24/07/17
22:00:02
1,140,202
499,131,041.01
NORWEGIAN CRUISE LINE HOL...
BMG667211046
19.86 -2.50%
-0.51
 
24/07/17
22:00:02
10,958,930
218,673,046.22
NRG ENERGY INC.
US6293775085
72.54 -5.09%
-3.89
 
24/07/17
22:00:02
4,824,953
353,577,959.69
NUCOR CORP
US6703461052
164.00 -1.29%
-2.14
 
24/07/17
22:00:02
1,323,377
218,044,338.94
NVIDIA CORP.
US67066G1040
117.97 -6.64%
-8.39
 
24/07/17
22:00:01
390,086,189
46,425,973,859.88
NVR INC.
US62944T1051
8,312.35 -2.21%
-187.65
 
24/07/17
22:01:27
19,769
165,508,568.75
NXP SEMICONDUCTORS NV
NL0009538784
276.29 -4.98%
-14.49
 
24/07/17
22:00:00
4,527,233
1,280,243,073.05
O'REILLY AUTOMOTIVE INC.
US67103H1077
1,043.63 0.01%
0.11
 
24/07/17
22:00:00
334,351
349,885,785.71
OCCIDENTAL PETROLEUM CORP
US6745991058
63.15 1.66%
1.03
 
24/07/17
22:00:02
7,923,800
499,599,806.46
OLD DOMINION FREIGHT LINE...
US6795801009
198.68 -2.53%
-5.16
 
24/07/17
22:00:00
2,325,205
465,258,354.53
OMNICOM GROUP INC.
US6819191064
91.52 -4.02%
-3.83
 
24/07/17
22:00:02
4,684,488
428,130,553.23
ON SEMICONDUCTOR CORP
US6821891057
75.48 -4.14%
-3.26
 
24/07/17
22:00:00
9,930,957
758,996,305.54
ONEOK INC COM USD0.01
US6826801036
85.37 0.36%
0.31
 
24/07/17
22:00:01
2,125,942
181,797,629.82
ORACLE CORP
US68389X1054
139.26 -2.35%
-3.35
 
24/07/17
22:00:02
9,157,003
1,278,356,301.79
OTIS WORLDWIDE CORP
US68902V1070
98.93 -0.69%
-0.69
 
24/07/17
22:00:02
1,881,094
186,862,499.88
PACCAR INC.
US6937181088
109.21 0.29%
0.32
 
24/07/17
22:00:00
3,922,494
427,901,709.81
PACKAGING CORP OF AMERICA
US6951561090
191.56 0.30%
0.58
 
24/07/17
22:00:02
748,230
143,804,876.85
PALO ALTO NETWORKS INC.
US6974351057
332.14 -1.88%
-6.36
 
24/07/17
22:00:00
2,312,828
766,599,226.88
PARAMOUNT GLOBAL CL 'B'
US92556H2067
11.87 -0.67%
-0.08
 
24/07/17
22:00:00
7,943,279
94,305,444.69
PARKER-HANNIFIN CORP
US7010941042
557.94 -1.89%
-10.74
 
24/07/17
22:00:01
918,731
516,059,565.18
PAYCHEX INC
US7043261079
126.81 2.04%
2.53
 
24/07/17
22:00:00
3,488,813
440,659,541.39
PAYCOM SOFTWARE INC.
US70432V1026
160.68 -0.22%
-0.35
 
24/07/17
22:00:02
752,906
120,665,442.24
PAYPAL HOLDINGS INC.
US70450Y1038
61.24 -0.92%
-0.57
 
24/07/17
22:00:00
8,322,110
509,156,143.30
PENTAIR PLC
IE00BLS09M33
81.76 -1.83%
-1.52
 
24/07/17
22:00:01
1,468,709
120,952,104.38
PEPSICO INC.
US7134481081
169.89 3.11%
5.13
 
24/07/17
22:00:00
7,670,981
1,298,051,987.31
PFIZER INC
US7170811035
30.03 1.80%
0.53
 
24/07/17
22:01:02
45,394,967
1,357,219,994.60
PG & E CORP
US69331C1080
17.94 1.24%
0.22
 
24/07/17
22:00:02
15,197,424
272,290,402.65
PHILIP MORRIS INTERNATION...
US7181721090
108.31 2.08%
2.21
 
24/07/17
22:00:02
5,411,106
584,757,094.32
PHILLIPS 66
US7185461040
140.74 0.69%
0.96
 
24/07/17
22:00:02
2,074,767
292,655,348.98
PINNACLE WEST CAPITAL COR...
US7234841010
82.37 2.26%
1.82
 
24/07/17
22:00:02
1,120,463
92,097,756.98
PNC FINANCIAL SERVICES GR...
US6934751057
179.71 1.54%
2.73
 
24/07/17
22:00:02
2,562,473
460,354,992.56
POOL CORP.
US73278L1052
336.43 -0.14%
-0.47
 
24/07/17
22:00:00
426,649
144,043,027.37
PPG INDUSTRIES INC.
US6935061076
133.76 0.40%
0.53
 
24/07/17
22:00:01
2,259,047
302,332,927.45
PPL CORP
US69351T1060
28.71 1.48%
0.42
 
24/07/17
22:00:01
3,640,075
104,559,172.20
PRINCIPAL FINANCIAL GROUP...
US74251V1026
87.46 0.68%
0.59
 
24/07/17
22:00:00
1,645,923
144,024,676.54
PROCTER & GAMBLE CO
US7427181091
169.44 1.49%
2.49
 
24/07/17
22:00:02
7,982,328
1,351,815,783.95
PROGRESSIVE CORP
US7433151039
221.35 5.40%
11.35
 
24/07/17
22:00:02
4,422,764
970,875,797.61
PROLOGIS INC
US74340W1036
123.21 1.42%
1.72
 
24/07/17
22:00:02
8,941,330
1,118,706,953.70
PRUDENTIAL FINANCIAL INC.
US7443201022
127.32 0.63%
0.80
 
24/07/17
22:00:02
1,360,774
173,604,465.84
PTC INC.
US69370C1009
179.77 -2.34%
-4.31
 
24/07/17
22:00:00
1,038,914
188,311,429.25
PUBLIC SERVICE ENTERPRISE...
US7445731067
75.15 0.82%
0.61
 
24/07/17
22:00:02
3,060,925
230,541,840.93
PUBLIC STORAGE
US74460D1090
309.98 1.42%
4.33
 
24/07/17
22:00:01
703,297
217,263,250.38
PULTE GROUP INC.
US7458671010
121.72 -2.28%
-2.84
 
24/07/17
22:00:02
2,643,503
324,929,384.94
QORVO INC
US74736K1016
123.59 -4.35%
-5.62
 
24/07/17
22:00:00
2,167,649
270,892,029.08
QUALCOMM INC.
US7475251036
191.60 -8.61%
-18.04
 
24/07/17
22:00:00
16,156,207
3,127,482,406.19
QUANTA SERVICES INC.
US74762E1029
244.94 -5.56%
-14.43
 
24/07/17
22:00:01
1,764,792
439,201,963.61
QUEST DIAGNOSTICS INC
US74834L1008
148.48 -0.08%
-0.12
 
24/07/17
22:00:02
769,798
114,787,674.19
RALPH LAUREN CORP
US7512121010
169.72 -2.00%
-3.47
 
24/07/17
22:00:02
1,061,510
180,736,425.98
RAYMOND JAMES FINANCIAL I...
US7547301090
113.36 -0.13%
-0.15
 
24/07/17
22:00:02
4,975,754
558,839,303.70
REALTY INCOME CORP
US7561091049
57.63 2.24%
1.26
 
24/07/17
22:00:02
5,270,183
302,248,149.17
REGENCY CENTERS CORP
US7588491032
66.36 1.89%
1.23
 
24/07/17
22:00:00
920,538
61,019,398.15
REGENERON PHARMACEUTICALS...
US75886F1075
1,085.62 -0.86%
-9.37
 
24/07/17
22:00:00
464,504
503,845,354.70
REGIONS FINANCIAL CORP
US7591EP1005
22.11 1.56%
0.34
 
24/07/17
22:00:01
7,534,857
166,277,332.36
REPUBLIC SERVICES INC.
US7607591002
205.42 0.61%
1.24
 
24/07/17
22:00:02
1,017,131
209,134,770.13
RESMED INC.
US7611521078
205.95 -0.41%
-0.85
 
24/07/17
22:00:02
709,389
146,318,995.36



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.