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 |
REVVITY INC. US7140461093 |
113.38 | 0.23% 0.26 |
![]() |
24/07/17 22:00:02 |
799,259 90,622,918.98 |
ROCKWELL AUTOMATION INC. US7739031091 |
287.86 | -2.21% -6.51 |
![]() |
24/07/17 22:00:02 |
755,176 217,752,048.22 |
ROLLINS INC. US7757111049 |
49.34 | 0.16% 0.08 |
![]() |
24/07/17 22:00:02 |
1,388,941 68,577,038.33 |
ROPER TECHNOLOGIES INC US7766961061 |
571.27 | 0.74% 4.20 |
![]() |
24/07/17 22:00:00 |
661,678 377,715,955.15 |
ROSS STORES INC US7782961038 |
147.60 | -0.85% -1.27 |
![]() |
24/07/17 22:00:00 |
2,058,260 303,621,678.47 |
ROYAL CARIBBEAN CRUISES L... LR0008862868 |
164.46 | -4.43% -7.62 |
![]() |
24/07/17 22:03:00 |
2,627,339 436,408,033.96 |
RTX CORP. US75513E1010 |
104.99 | 1.26% 1.31 |
![]() |
24/07/17 22:00:01 |
5,432,970 570,046,810.48 |
S&P GLOBAL INC. US78409V1044 |
489.87 | 0.22% 1.08 |
![]() |
24/07/17 22:00:02 |
1,411,248 689,843,898.89 |
SALESFORCE INC. US79466L3024 |
251.22 | -1.88% -4.81 |
![]() |
24/07/17 22:00:02 |
5,625,254 1,416,683,134.89 |
SBA COMMUNICATIONS CORP US78410G1040 |
214.22 | 0.54% 1.16 |
![]() |
24/07/17 22:00:00 |
651,714 139,107,497.81 |
SCHLUMBERGER LTD. AN8068571086 |
48.90 | 0.37% 0.18 |
![]() |
24/07/17 22:00:02 |
8,453,279 413,132,112.88 |
SEAGATE TECHNOLOGY HOLDIN... IE00BKVD2N49 |
104.91 | -3.50% -3.80 |
![]() |
24/07/17 22:00:00 |
2,825,204 297,928,202.49 |
SEMPRA ENERGY US8168511090 |
77.72 | 1.77% 1.35 |
![]() |
24/07/17 22:00:01 |
3,448,226 268,345,617.60 |
SERVICENOW INC. US81762P1021 |
736.07 | -3.25% -24.72 |
![]() |
24/07/17 22:00:02 |
1,455,662 1,074,953,873.74 |
SHERWIN-WILLIAMS CORP US8243481061 |
325.80 | -0.18% -0.60 |
![]() |
24/07/17 22:00:02 |
1,824,069 594,661,139.81 |
SIMON PROPERTY GROUP INC. US8288061091 |
154.90 | 2.24% 3.39 |
![]() |
24/07/17 22:00:01 |
1,794,234 277,364,097.50 |
SKYWORKS SOLUTIONS INC. US83088M1027 |
116.56 | -3.41% -4.12 |
![]() |
24/07/17 22:00:00 |
5,389,871 632,921,508.89 |
SMITH CORP, A. O. US8318652091 |
90.14 | -2.00% -1.84 |
![]() |
24/07/17 22:00:02 |
850,860 77,390,853.39 |
SMURFIT WESTROCK PLC IE00028FXN24 |
47.85 | -2.86% -1.41 |
![]() |
24/07/17 22:00:02 |
8,435,089 406,766,910.91 |
SNAP-ON INC. US8330341012 |
275.73 | -1.13% -3.15 |
![]() |
24/07/17 22:00:02 |
446,328 123,940,963.60 |
SOLVENTUM CORP COM USD0.0... US83444M1018 |
53.00 | 5.92% 2.96 |
![]() |
24/07/17 22:00:02 |
2,496,657 131,219,225.41 |
SOUTHERN CO. US8425871071 |
81.63 | 0.63% 0.51 |
![]() |
24/07/17 22:00:02 |
4,313,719 353,660,448.64 |
SOUTHWEST AIRLINES CO US8447411088 |
28.32 | -1.36% -0.39 |
![]() |
24/07/17 22:00:02 |
8,420,816 238,840,207.86 |
STANLEY BLACK & DECKER IN... US8545021011 |
89.51 | -0.59% -0.53 |
![]() |
24/07/17 22:00:02 |
1,344,875 120,498,546.72 |
STARBUCKS CORP US8552441094 |
75.10 | -0.54% -0.41 |
![]() |
24/07/17 22:00:00 |
11,567,825 871,852,523.07 |
STATE STREET CORP US8574771031 |
85.34 | 0.61% 0.52 |
![]() |
24/07/17 22:00:01 |
4,074,604 345,800,407.30 |
STEEL DYNAMICS INC. US8581191009 |
130.07 | -1.99% -2.64 |
![]() |
24/07/17 22:00:00 |
1,496,537 195,793,824.97 |
STERIS PLC IE00BFY8C754 |
228.71 | 0.47% 1.07 |
![]() |
24/07/17 22:00:02 |
327,124 74,894,195.38 |
STRYKER CORP. US8636671013 |
334.64 | 0.36% 1.21 |
![]() |
24/07/17 22:00:02 |
1,246,310 420,294,372.99 |
SUPER MICRO COMPUTER INC. US86800U1043 |
816.31 | -6.92% -60.65 |
![]() |
24/07/17 22:00:00 |
5,759,386 4,758,886,753.76 |
SYNCHRONY FINANCIAL US87165B1035 |
52.22 | 0.99% 0.51 |
![]() |
24/07/17 22:00:01 |
5,984,094 311,833,586.80 |
SYNOPSYS INC. US8716071076 |
570.38 | -6.95% -42.63 |
![]() |
24/07/17 22:00:00 |
1,405,168 812,362,989.49 |
SYSCO CORP US8718291078 |
75.05 | 2.77% 2.02 |
![]() |
24/07/17 22:00:01 |
3,013,004 225,349,454.52 |
T-MOBILE US INC. US8725901040 |
183.56 | 0.32% 0.58 |
![]() |
24/07/17 22:00:00 |
5,228,524 958,612,071.80 |
T. ROWE PRICE GROUP INC. US74144T1088 |
118.15 | -2.15% -2.60 |
![]() |
24/07/17 22:00:00 |
1,280,992 151,901,272.26 |
TAKE-TWO INTERACTIVE SOFT... US8740541094 |
149.87 | -2.74% -4.23 |
![]() |
24/07/17 22:00:00 |
1,708,527 258,001,537.83 |
TAPESTRY INC. US8760301072 |
42.59 | -0.86% -0.37 |
![]() |
24/07/17 22:00:02 |
1,979,792 84,827,156.59 |
TARGA RESOURCES CORP US87612G1013 |
133.97 | -0.63% -0.85 |
![]() |
24/07/17 22:00:02 |
994,711 133,761,289.28 |
TARGET CORP US87612E1064 |
155.93 | 0.59% 0.92 |
![]() |
24/07/17 22:00:02 |
3,353,650 521,781,770.85 |
TE CONNECTIVITY LTD COM C... CH0102993182 |
157.05 | -1.63% -2.61 |
![]() |
24/07/17 22:00:02 |
1,864,875 293,968,547.61 |
TELEDYNE TECHNOLOGIES INC... US8793601050 |
402.06 | -0.34% -1.36 |
![]() |
24/07/17 22:00:01 |
270,408 108,997,859.54 |
TELEFLEX INC. US8793691069 |
230.30 | 0.44% 1.02 |
![]() |
24/07/17 22:00:02 |
590,172 136,260,248.98 |
TERADYNE INC. US8807701029 |
152.35 | -6.53% -10.65 |
![]() |
24/07/17 22:00:00 |
3,141,796 485,073,705.04 |
TESLA INC. US88160R1014 |
248.50 | -3.14% -8.06 |
![]() |
24/07/17 22:00:00 |
115,584,810 28,981,140,108.81 |
TEXAS INSTRUMENTS INC US8825081040 |
204.26 | -1.14% -2.36 |
![]() |
24/07/17 22:00:00 |
7,792,502 1,609,165,548.15 |
TEXTRON INC. US8832031012 |
92.07 | -2.07% -1.95 |
![]() |
24/07/17 22:00:02 |
1,663,051 153,963,738.19 |
THE CIGNA GROUP US1255231003 |
344.76 | 1.49% 5.05 |
![]() |
24/07/17 22:00:02 |
1,441,943 496,277,462.84 |
THERMO FISHER SCIENTIFIC ... US8835561023 |
555.06 | -0.06% -0.36 |
![]() |
24/07/17 22:00:02 |
1,131,158 628,251,073.51 |
TJX COS INC COM USD1 US8725401090 |
113.97 | -0.91% -1.05 |
![]() |
24/07/17 22:00:02 |
5,012,653 572,687,048.14 |
TRACTOR SUPPLY CORP US8923561067 |
278.82 | -1.54% -4.35 |
![]() |
24/07/17 22:00:00 |
966,221 271,131,774.74 |
TRANE TECHNOLOGIES PLC IE00BK9ZQ967 |
335.44 | -3.14% -10.88 |
![]() |
24/07/17 22:00:02 |
1,199,616 404,782,883.67 |
TRANSDIGM GROUP INC. US8936411003 |
1,241.47 | -3.05% -39.03 |
![]() |
24/07/17 22:00:02 |
207,221 258,259,641.20 |
TRAVELERS COMPANIES INC (... US89417E1091 |
220.80 | 1.38% 3.01 |
![]() |
24/07/17 22:00:01 |
1,296,387 286,208,566.91 |
TRIMBLE INC. US8962391004 |
58.15 | -0.78% -0.46 |
![]() |
24/07/17 22:00:00 |
852,671 49,715,916.45 |
TRUIST FINANCIAL CORP US89832Q1094 |
43.10 | 1.56% 0.66 |
![]() |
24/07/17 22:00:02 |
8,814,302 378,839,255.28 |
TYLER TECHNOLOGIES INC. US9022521051 |
528.03 | -0.17% -0.89 |
![]() |
24/07/17 22:00:01 |
259,968 137,618,268.10 |
TYSON FOODS INC. CLASS A US9024941034 |
60.46 | 2.35% 1.39 |
![]() |
24/07/17 22:00:01 |
1,856,227 112,253,305.43 |
U.S. BANCORP US9029733048 |
45.26 | 4.55% 1.97 |
![]() |
24/07/17 22:00:01 |
21,306,511 962,287,036.41 |
UBER TECHNOLOGIES INC. US90353T1007 |
68.62 | -7.64% -5.68 |
![]() |
24/07/17 22:00:02 |
27,884,447 1,945,051,938.27 |
UDR INC. US9026531049 |
41.67 | 1.44% 0.59 |
![]() |
24/07/17 22:00:01 |
2,672,084 111,110,730.56 |
ULTA BEAUTY INC US90384S3031 |
400.47 | -2.25% -9.23 |
![]() |
24/07/17 22:00:00 |
737,659 295,438,143.87 |
UNION PACIFIC CORP US9078181081 |
243.89 | 0.34% 0.83 |
![]() |
24/07/17 22:00:02 |
2,933,013 716,118,446.95 |
UNITED AIRLINES HOLDINGS ... US9100471096 |
46.94 | -0.28% -0.13 |
![]() |
24/07/17 22:00:00 |
14,554,673 683,582,918.25 |
UNITED PARCEL SERVICE INC... US9113121068 |
147.38 | 0.03% 0.05 |
![]() |
24/07/17 22:01:16 |
2,863,582 421,741,871.07 |
UNITED RENTALS INC. US9113631090 |
723.59 | -2.61% -19.42 |
![]() |
24/07/17 22:00:01 |
826,403 601,941,052.58 |
UNITEDHEALTH GROUP INC. US91324P1021 |
573.28 | 4.45% 24.41 |
![]() |
24/07/17 22:00:02 |
10,330,780 5,872,320,937.60 |
UNIVERSAL HEALTH SERVICES... US9139031002 |
183.77 | -0.06% -0.11 |
![]() |
24/07/17 22:00:02 |
865,926 160,202,645.63 |
VALERO ENERGY CORP US91913Y1001 |
150.05 | 0.82% 1.22 |
![]() |
24/07/17 22:00:01 |
4,185,157 630,918,889.72 |
VENTAS INC. US92276F1003 |
53.43 | 0.62% 0.33 |
![]() |
24/07/17 22:00:02 |
1,464,835 78,172,048.55 |
VERALTO CORP. US92338C1036 |
98.04 | -1.17% -1.16 |
![]() |
24/07/17 22:00:02 |
1,527,529 149,900,067.98 |
VERISIGN INC. US92343E1029 |
179.34 | -0.26% -0.46 |
![]() |
24/07/17 22:00:00 |
720,371 129,322,575.23 |
VERISK ANALYTICS INC. US92345Y1064 |
279.16 | -0.70% -1.98 |
![]() |
24/07/17 22:00:00 |
859,276 240,484,883.42 |
VERIZON COMMUNICATIONS IN... US92343V1044 |
42.03 | 1.40% 0.58 |
![]() |
24/07/17 22:00:01 |
20,401,662 856,225,206.38 |
VERTEX PHARMACEUTICALS IN... US92532F1003 |
488.37 | -0.12% -0.61 |
![]() |
24/07/17 22:00:00 |
1,697,385 826,187,340.08 |
VIATRIS INC. US92556V1061 |
11.84 | 4.04% 0.46 |
![]() |
24/07/17 22:00:00 |
11,282,481 132,972,944.63 |
VICI PROPERTIES INC. US9256521090 |
30.87 | 1.98% 0.60 |
![]() |
24/07/17 22:01:37 |
7,342,080 225,953,450.61 |
VISA INC. US92826C8394 |
272.70 | 1.28% 3.45 |
![]() |
24/07/17 22:00:02 |
5,324,662 1,444,707,030.76 |
VISTRA CORP COM USD0.01 US92840M1027 |
76.20 | -11.26% -9.67 |
![]() |
24/07/17 22:00:02 |
14,373,527 1,128,771,798.45 |
VULCAN MATERIALS CO. US9291601097 |
255.80 | -2.67% -7.01 |
![]() |
24/07/17 22:00:01 |
628,609 161,602,667.39 |
W.R. BERKLEY CORP. US0844231029 |
55.79 | 2.50% 1.36 |
![]() |
24/07/17 22:00:02 |
1,561,402 86,880,930.15 |
W.W. GRAINGER INC. US3848021040 |
974.82 | -1.34% -13.25 |
![]() |
24/07/17 22:00:02 |
334,891 328,842,281.53 |
WALGREENS BOOTS AL US9314271084 |
11.85 | 1.02% 0.12 |
![]() |
24/07/17 22:00:00 |
17,910,977 212,565,168.51 |
WALMART INC. US9311421039 |
71.03 | 1.49% 1.04 |
![]() |
24/07/17 22:00:01 |
13,533,791 957,356,588.02 |
WALT DISNEY COMPANY (THE) US2546871060 |
97.31 | -1.18% -1.16 |
![]() |
24/07/17 22:03:11 |
9,456,087 920,258,684.24 |
WARNER BROS. DISCOVERY IN... US9344231041 |
8.32 | 4.26% 0.34 |
![]() |
24/07/17 22:00:00 |
46,205,647 381,274,460.43 |
WASTE MANAGEMENT INC. US94106L1098 |
223.32 | 1.10% 2.43 |
![]() |
24/07/17 22:00:01 |
1,557,784 347,775,590.69 |
WATERS CORP US9418481035 |
314.38 | -0.74% -2.35 |
![]() |
24/07/17 22:00:01 |
421,325 133,180,750.24 |
WEC ENERGY GROUP INC. US92939U1060 |
82.36 | 1.92% 1.55 |
![]() |
24/07/17 22:00:01 |
2,382,186 196,814,571.76 |
WELLS FARGO & COMPANY US9497461015 |
60.91 | 1.11% 0.67 |
![]() |
24/07/17 22:00:02 |
17,371,094 1,054,562,849.94 |
WELLTOWER INC. US95040Q1040 |
106.79 | 0.80% 0.85 |
![]() |
24/07/17 22:00:02 |
2,144,399 228,361,114.30 |
WEST PHARMACEUTIC.SERVICE... US9553061055 |
327.04 | -0.63% -2.07 |
![]() |
24/07/17 22:00:02 |
291,483 95,505,077.22 |
WESTERN DIGITAL CORP US9581021055 |
71.79 | -6.84% -5.27 |
![]() |
24/07/17 22:00:00 |
10,699,920 776,967,312.19 |
WESTINGHOUSE AIR BRAKE TE... US9297401088 |
166.92 | -1.02% -1.72 |
![]() |
24/07/17 22:00:01 |
1,880,074 314,033,824.69 |
WEYERHAEUSER CO. US9621661043 |
30.49 | 2.56% 0.76 |
![]() |
24/07/17 22:00:02 |
3,253,099 98,740,072.49 |
WILLIAMS COS. INC., THE US9694571004 |
42.65 | 0.71% 0.30 |
![]() |
24/07/17 22:00:01 |
6,105,680 260,900,793.11 |
WILLIS TOWERS WATSON PLC IE00BDB6Q211 |
267.47 | 1.19% 3.15 |
![]() |
24/07/17 22:00:00 |
346,094 92,803,461.11 |
WYNN RESORTS LTD US9831341071 |
84.92 | -1.20% -1.03 |
![]() |
24/07/17 22:00:00 |
2,042,219 173,269,544.30 |
XCEL ENERGY INC US98389B1008 |
55.315 | 2.57% 1.39 |
![]() |
24/07/17 22:00:00 |
3,242,316 179,612,872.26 |
XYLEM INC COM USD0.01 US98419M1009 |
139.00 | -1.60% -2.26 |
![]() |
24/07/17 22:00:02 |
1,214,528 169,186,535.80 |
YUM! BRANDS INC. US9884981013 |
129.33 | 0.32% 0.41 |
![]() |
24/07/17 22:00:01 |
1,753,802 226,879,154.17 |
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.