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 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
BRISTOL-MYERS SQUIBB CO.
US1101221083
43.15 4.73%
1.95
 
24/07/17
22:00:02
18,639,241
800,458,985.16
CBOE GLOBAL MARKETS INC.
US12503M1080
180.25 4.28%
7.40
 
24/07/17
22:00:00
1,129,678
201,759,122.68
ABBVIE INC.
US00287Y1091
175.27 3.59%
6.07
 
24/07/17
22:00:38
6,983,160
1,219,457,905.68
CAMPBELL SOUP COMPANY
US1344291091
47.72 3.51%
1.62
 
24/07/17
22:00:02
2,588,095
122,773,392.76
ALTRIA GROUP INC.
US02209S1033
49.39 2.83%
1.36
 
24/07/17
22:00:02
10,040,100
493,034,450.18
AMCOR PLC
JE00BJ1F3079
10.33 2.58%
0.26
 
24/07/17
22:00:02
9,725,533
100,401,568.79
AMERICAN WATER WORKS CORP...
US0304201033
142.53 2.48%
3.45
 
24/07/17
22:00:02
1,190,632
169,892,890.84
BEST BUY CORP INC.
US0865161014
89.16 2.19%
1.91
 
24/07/17
22:00:02
3,977,372
353,164,129.35
BROWN-FORMAN CORP
US1156372096
44.63 1.99%
0.87
 
24/07/17
22:00:02
2,349,509
104,660,464.21
BATH & BODY WORKS INC.
US0708301041
39.42 1.97%
0.76
 
24/07/17
22:00:02
4,008,486
157,634,771.49
ABBOTT LABS
US0028241000
104.68 1.91%
1.96
 
24/07/17
22:00:20
13,438,345
1,405,181,465.36
ATMOS ENERGY CORP
US0495601058
124.65 1.89%
2.31
 
24/07/17
22:00:02
794,670
99,149,686.71
AMERICAN ELECTRIC POWER C...
US0255371017
93.52 1.82%
1.67
 
24/07/17
22:00:00
3,277,650
307,053,927.46
ARCHER DANIELS MIDLAND CO
US0394831020
65.72 1.80%
1.16
 
24/07/17
22:00:02
2,490,508
163,073,094.37
AMEREN CORP
US0236081024
75.24 1.77%
1.31
 
24/07/17
22:00:02
886,197
66,737,616.21
APA CORP.
US03743Q1085
32.22 1.74%
0.55
 
24/07/17
22:00:00
4,858,230
156,203,699.77
ALLSTATE CORP
US0200021014
170.70 1.72%
2.89
 
24/07/17
22:00:01
1,078,964
183,626,675.21
AT&T INC.
US00206R1023
19.16 1.64%
0.31
 
24/07/17
22:03:08
40,611,458
774,408,318.10
ALLIANT ENERGY CORP
US0188021085
55.55 1.63%
0.89
 
24/07/17
22:00:00
2,078,297
115,517,483.43
ARTHUR J GALLAGHER & CO.
US3635761097
271.85 1.58%
4.23
 
24/07/17
22:00:01
795,649
215,937,353.56
CAMDEN PROPERTY TRUST
US1331311027
112.96 1.56%
1.73
 
24/07/17
22:00:02
726,694
81,986,974.63
BERKSHIRE HATHAWAY INC. C...
US0846707026
445.61 1.53%
6.71
 
24/07/17
22:01:08
4,776,601
2,117,910,997.88
BIOGEN IDEC INC.
US09062X1037
228.33 1.47%
3.31
 
24/07/17
22:00:00
949,485
216,530,348.43
BECTON DICKINSON AND CO.
US0758871091
234.05 1.45%
3.35
 
24/07/17
22:00:02
1,228,449
287,078,679.01
AMERICAN TOWER CORP
US03027X1000
213.12 1.41%
2.97
 
24/07/17
22:00:02
1,759,861
373,210,102.33
C.H. ROBINSON WORLDWIDE I...
US12541W2098
88.97 1.40%
1.23
 
24/07/17
22:00:00
1,279,703
113,424,062.45
AUTOMATIC DATA PROCESSING...
US0530151036
249.25 1.40%
3.43
 
24/07/17
22:00:00
1,896,974
472,580,909.99
BIO-RAD LABORATORIES INC.
US0905722072
318.64 1.31%
4.12
 
24/07/17
22:00:02
217,667
69,268,510.59
3M COMPANY
US88579Y1010
104.64 1.29%
1.33
 
24/07/17
22:00:02
3,567,941
372,434,736.67
ALIGN TECHNOLOGY INC.
US0162551016
250.58 1.23%
3.04
 
24/07/17
22:00:00
759,181
190,250,202.60
AVALONBAY COMMUNITIES INC...
US0534841012
208.01 1.22%
2.50
 
24/07/17
22:00:01
453,470
94,294,616.34
ALEXANDRIA REAL EST. EQU....
US0152711091
129.08 1.17%
1.49
 
24/07/17
22:00:02
726,477
93,471,744.88
AIR PRODUCTS & CHEMICALS ...
US0091581068
270.47 1.10%
2.94
 
24/07/17
22:00:01
725,308
196,115,694.38
ASSURANT INC.
US04621X1081
171.90 0.98%
1.66
 
24/07/17
22:00:02
395,237
68,055,410.95
AON PLC CLASS A
IE00BLP1HW54
300.45 0.91%
2.70
 
24/07/17
22:00:02
1,199,084
360,422,415.26
ARCH CAPITAL GROUP LTD.
BMG0450A1053
97.87 0.78%
0.76
 
24/07/17
22:00:00
1,049,224
102,778,312.09
AMGEN INC.
US0311621009
335.67 0.76%
2.53
 
24/07/17
22:00:00
1,933,188
646,945,985.03
CBRE GROUP INC
US12504L1098
97.92 0.71%
0.69
 
24/07/17
22:00:02
1,386,434
135,579,614.78
BUNGE GLOBAL SA
CH1300646267
112.11 0.65%
0.72
 
24/07/17
22:00:02
1,114,665
125,206,887.75
CARDINAL HEALTH INC.
US14149Y1082
95.97 0.59%
0.56
 
24/07/17
22:00:02
1,685,683
162,058,354.08
AFLAC INC.
US0010551028
94.06 0.55%
0.51
 
24/07/17
22:00:02
2,120,702
199,821,261.03
CATALENT INC.
US1488061029
58.10 0.43%
0.25
 
24/07/17
22:00:02
1,393,715
80,963,777.59
BAXTER INTERNATIONAL INC
US0718131099
35.68 0.39%
0.14
 
24/07/17
22:00:02
6,069,096
216,771,468.73
AMERICAN INTERNATIONAL GR...
US0268747849
78.58 0.37%
0.29
 
24/07/17
22:00:01
5,191,530
409,653,862.79
BROWN & BROWN INC.
US1152361010
93.54 0.25%
0.23
 
24/07/17
22:00:02
1,255,326
117,447,137.01
CENTERPOINT ENERGY INC.
US15189T1079
28.64 0.25%
0.07
 
24/07/17
22:00:02
9,188,505
262,370,821.77
ACCENTURE PLC
IE00B4BNMY34
325.60 0.18%
0.60
 
24/07/17
22:00:01
4,383,856
1,429,966,461.24
AMERICAN EXPRESS CO
US0258161092
249.96 0.13%
0.33
 
24/07/17
22:00:01
2,471,910
617,143,311.31
AUTOZONE INC
US0533321024
2,984.11 -0.04%
-1.22
 
24/07/17
22:00:02
109,695
327,060,670.77
CAPITAL ONE FINANCIAL COR...
US14040H1059
149.47 -0.06%
-0.09
 
24/07/17
22:00:02
2,931,451
438,817,142.47
CENCORA INC.
US03073E1055
225.16 -0.10%
-0.22
 
24/07/17
22:00:02
709,876
159,954,248.62
AVERY DENNISON CORP
US0536111091
222.85 -0.28%
-0.62
 
24/07/17
22:00:02
477,912
106,617,794.53
BALL CORP
US0584981064
61.92 -0.29%
-0.18
 
24/07/17
22:00:02
1,421,288
88,361,584.70
AKAMAI TECHNOLOGIES INC.
US00971T1016
97.19 -0.30%
-0.29
 
24/07/17
22:00:00
1,065,604
103,478,200.21
BLACKROCK INC.
US09247X1019
841.09 -0.34%
-2.85
 
24/07/17
22:00:02
692,007
582,204,127.47
BANK OF AMERICA CORP.
US0605051046
43.98 -0.34%
-0.15
 
24/07/17
22:00:02
65,713,648
2,895,896,225.26
BAKER HUGHES INC. 'A'
US05722G1004
36.16 -0.39%
-0.14
 
24/07/17
22:00:00
4,747,530
172,063,306.54
CF INDUSTRIES HOLDINGS IN...
US1252691001
72.87 -0.45%
-0.33
 
24/07/17
22:00:02
1,752,780
128,041,197.46
AXON ENTERPRISE INC
US05464C1018
317.78 -0.52%
-1.65
 
24/07/17
22:00:00
680,566
217,765,793.10
AMETEK INC.
US0311001004
175.03 -0.56%
-0.98
 
24/07/17
22:00:02
1,060,169
186,332,545.58
ADOBE INC.
US00724F1012
563.09 -0.61%
-3.45
 
24/07/17
22:00:00
2,316,265
1,302,264,402.82
BOEING CO., THE
US0970231058
184.84 -0.65%
-1.21
 
24/07/17
22:00:02
4,899,566
909,062,304.35
CATERPILLAR INC
US1491231015
357.80 -0.77%
-2.78
 
24/07/17
22:00:02
3,060,996
1,097,365,800.70
BROADRIDGE FINANCIAL SOLU...
US11133T1034
207.94 -0.86%
-1.80
 
24/07/17
22:00:02
708,687
147,588,847.60
ALLEGION PLC
IE00BFRT3W74
126.92 -0.86%
-1.10
 
24/07/17
22:00:02
578,794
73,746,568.37
BOSTON SCIENTIFIC CORP
US1011371077
77.41 -0.93%
-0.73
 
24/07/17
22:00:02
5,215,180
404,524,191.44
BORGWARNER INC.
US0997241064
34.18 -0.96%
-0.33
 
24/07/17
22:00:02
3,161,380
107,671,481.40
CELANESE CORP
US1508701034
145.86 -1.12%
-1.65
 
24/07/17
22:00:02
727,652
106,287,935.94
BXP INC.
US1011211018
68.55 -1.15%
-0.80
 
24/07/17
22:00:01
1,184,830
81,557,434.91
CDW CORP.
US12514G1085
236.98 -1.19%
-2.86
 
24/07/17
22:00:00
1,041,624
247,644,245.17
CARMAX INC.
US1431301027
82.90 -1.33%
-1.12
 
24/07/17
22:00:02
1,446,100
120,024,862.14
APTIV PLC
JE00B783TY65
72.41 -1.36%
-1.00
 
24/07/17
22:00:02
3,321,938
239,458,316.68
BANK OF NEW YORK MELLON C...
US0640581007
64.09 -1.43%
-0.93
 
24/07/17
22:00:02
7,343,052
474,494,150.48
AUTODESK INC
US0527691069
250.18 -1.43%
-3.64
 
24/07/17
22:00:00
1,239,686
310,946,182.29
ALPHABET INC. CLASS C
US02079K1079
182.62 -1.55%
-2.88
 
24/07/17
22:00:00
17,376,563
3,176,471,249.44
BLACKSTONE INC.
US09260D1072
134.85 -1.58%
-2.16
 
24/07/17
22:00:02
5,851,815
790,047,704.08
ALPHABET INC A
US02079K3059
181.02 -1.58%
-2.90
 
24/07/17
22:00:00
20,734,071
3,756,256,183.23
AMERICAN AIRLINES GROUP I...
US02376R1023
11.01 -1.61%
-0.18
 
24/07/17
22:00:00
32,356,209
356,086,964.87
AMERIPRISE FINANCIAL INC.
US03076C1062
421.56 -1.75%
-7.49
 
24/07/17
22:00:02
1,078,672
456,461,562.53
AGILENT TECHNOLOGIES INC.
US00846U1016
133.50 -1.88%
-2.56
 
24/07/17
22:00:02
1,031,195
138,280,760.31
CENTENE CORP
US15135B1017
67.80 -1.90%
-1.31
 
24/07/17
22:00:02
4,311,346
291,366,061.62
BIO-TECHNE CORP.
US09073M1045
78.29 -1.92%
-1.53
 
24/07/17
22:00:00
649,909
51,246,332.21
AIRBNB INC. CLASS A
US0090661010
148.00 -2.16%
-3.26
 
24/07/17
22:00:00
3,242,315
480,344,520.39
APPLE INC
US0378331005
228.88 -2.53%
-5.94
 
24/07/17
22:00:00
57,345,884
13,123,074,403.56
AMAZON.COM INC.
US0231351067
187.93 -2.64%
-5.09
 
24/07/17
22:00:00
48,076,139
9,020,831,160.12
ALBEMARLE CORP
US0126531013
95.08 -2.69%
-2.63
 
24/07/17
22:00:02
2,469,028
235,271,729.55
ANSYS INC.
US03662Q1058
320.23 -3.07%
-10.14
 
24/07/17
22:00:00
548,259
175,812,385.84
BOOKING HOLDINGS INC.
US09857L1089
3,989.64 -3.14%
-129.45
 
24/07/17
22:00:00
226,819
913,550,494.03
ANALOG DEVICES INC.
US0326541051
235.61 -3.17%
-7.72
 
24/07/17
22:00:00
4,448,188
1,059,866,307.35
CAESARS ENTERTAINMENT INC...
US12769G1004
38.50 -3.19%
-1.27
 
24/07/17
22:00:00
5,897,402
229,641,060.89
CARRIER GLOBAL CORP
US14448C1045
67.58 -3.29%
-2.30
 
24/07/17
22:00:02
5,157,587
351,724,142.62
BUILDERS FIRSTSOURCE INC.
US12008R1077
158.88 -3.97%
-6.56
 
24/07/17
22:00:02
2,471,666
396,341,978.41
CARNIVAL CORP.
PA1436583006
18.40 -4.07%
-0.78
 
24/07/17
22:00:02
30,846,560
574,552,132.91
AES CORP
US00130H1059
16.89 -4.31%
-0.76
 
24/07/17
22:00:02
8,844,171
150,563,299.80
ARISTA NETWORKS INC.
US0404131064
336.68 -6.02%
-21.55
 
24/07/17
22:00:02
3,135,369
1,068,103,709.07
CADENCE DESIGN SYSTEMS IN...
US1273871087
288.12 -7.57%
-23.61
 
24/07/17
22:00:00
3,558,702
1,037,716,188.86
BROADCOM INC.
US11135F1012
155.98 -7.91%
-13.40
 
24/07/17
22:00:00
43,343,355
6,860,699,485.74
AMPHENOL CORPORATION SER....
US0320951017
64.22 -8.79%
-6.19
 
24/07/17
22:00:01
14,803,673
970,992,134.81
ADVANCED MICRO DEVICES IN...
US0079031078
159.43 -10.21%
-18.12
 
24/07/17
22:00:00
76,954,198
12,569,454,738.90
APPLIED MATERIALS INC
US0382221051
220.07 -10.48%
-25.77
 
24/07/17
22:00:00
10,538,858
2,366,216,566.84



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.