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 |
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 |
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.