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