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 5 of 6
<<
<
>
>>
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



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.