Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/06/03 23:07:05
Price
5,283.40 USD
Difference 0.11% (5.89)

General attributes

ISIN US78378X1072
Symbol SP500
Country USA
Instruments in index 503
Type of index Price Index
Security type Index

Market data

Open5,297.15 USD
High5,302.11 USD
Low5,234.32 USD
Close (prev. day)5,277.51 USD
Trading volume (m)2,302,964,768
Volume (pcs)31,845,148,330

Top 5

Name   Price +|- (%)   Trend
PARAMOUNT ... 12.80 +7.47
CARNIVAL C... 16.01 +6.17
NVIDIA COR... 1,150.00 +4.90
AUTODESK I... 210.82 +4.57
BOEING CO.... 184.57 +3.92

Flop 5

Name   Price +|- (%)   Trend
TRACTOR SU... 267.56 -6.21
VISTRA COR... 93.25 -5.88
BUILDERS F... 152.12 -5.39
HALLIBURTO... 34.74 -5.34
UNITED REN... 637.51 -4.77

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

Date Headline Download
2024/05/31 en Week Ahead PDF Download
2024/05/29 en Global Equity Ratings PDF Download
2024/05/27 en Eurozone USA: Bumpy interest rate paths PDF Download
2024/05/24 en Week Ahead PDF Download
2024/05/17 en Week Ahead PDF Download


2024/06/03 23:07:05
Price
5,283.40 USD
Difference 0.11% (5.89)

General attributes

ISIN US78378X1072
Symbol SP500
Country USA
Security type Index
Instruments in index 503

Market data

Open5,297.15 USD
High5,302.11 USD
Low5,234.32 USD
Close (prev. day)5,277.51 USD
Trading volume (m)2,302,964,768
Volume (pcs)31,845,148,330

Performance and Risk

6m1Y3Y
Perf (%)+15.54%+26.26%+25.53%
Perf (abs.)+709.71+1,097.68+1,073.40
Beta---
Volatility11.1711.5017.42
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.)5,271.50 USD (2,112,875,655)
Ø price 30 days | Ø volume 30 days (pcs.)5,194.07 USD (2,222,160,726)
Ø price 100 days | Ø volume 100 days (pcs.)5,098.89 USD (2,320,571,476)
Ø price 250 days | Ø volume 250 days (pcs.)4,724.01 USD (2,259,203,734)
YTD High | date5,341.88 USD (2024/05/23)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,341.88 USD (2024/05/23)
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  
3M COMPANY
US88579Y1010
99.76 -0.38%
-0.38
 
24/06/03
22:00:02
4,508,108
449,183,344.15
BIO-TECHNE CORP.
US09073M1045
77.90 0.92%
0.71
 
24/06/03
22:00:00
863,743
67,355,872.35
BRISTOL-MYERS SQUIBB CO.
US1101221083
41.77 1.65%
0.68
 
24/06/03
22:00:01
13,677,556
572,511,102.06
BOSTON SCIENTIFIC CORP
US1011371077
75.50 -0.09%
-0.07
 
24/06/03
22:00:02
3,217,221
242,294,666.58
BOSTON PROPERTIES INC.
US1011211018
60.04 -1.04%
-0.63
 
24/06/03
22:00:02
975,270
58,652,803.60
BORGWARNER INC.
US0997241064
35.91 1.01%
0.36
 
24/06/03
22:00:02
2,969,428
106,327,203.32
BOOKING HOLDINGS INC.
US09857L1089
3,763.64 -0.34%
-12.71
 
24/06/03
22:00:00
229,908
863,559,738.33
BOEING CO., THE
US0970231058
184.57 3.92%
6.96
 
24/06/03
22:00:01
8,947,840
1,635,042,715.09
BLACKSTONE INC.
US09260D1072
119.21 -1.07%
-1.29
 
24/06/03
22:00:02
4,056,939
481,581,786.23
BLACKROCK INC.
US09247X1019
777.37 0.69%
5.34
 
24/06/03
22:00:02
570,965
442,424,539.18
BIOGEN IDEC INC.
US09062X1037
229.80 2.16%
4.86
 
24/06/03
22:00:00
1,220,713
280,747,002.76
BIO-RAD LABORATORIES INC.
US0905722072
288.96 0.73%
2.10
 
24/06/03
22:00:01
233,221
67,317,520.17
BROADRIDGE FINANCIAL SOLU...
US11133T1034
199.58 -0.59%
-1.19
 
24/06/03
22:00:02
550,620
109,647,164.06
BEST BUY CORP INC.
US0865161014
86.94 2.50%
2.12
 
24/06/03
22:00:02
9,940,298
858,962,468.96
BERKSHIRE HATHAWAY INC. C...
US0846707026
414.79 0.09%
0.39
 
24/06/03
22:01:49
4,903,405
2,023,286,975.55
BECTON DICKINSON AND CO.
US0758871091
238.84 2.96%
6.87
 
24/06/03
22:00:02
2,081,153
496,467,262.79
BAXTER INTERNATIONAL INC
US0718131099
34.08 -0.03%
-0.01
 
24/06/03
22:00:02
4,443,562
151,622,266.46
BATH & BODY WORKS INC.
US0708301041
51.81 -0.25%
-0.13
 
24/06/03
22:00:02
6,702,888
349,582,564.33
BANK OF NEW YORK MELLON C...
US0640581007
59.57 -0.07%
-0.04
 
24/06/03
22:00:01
2,427,211
144,031,382.50
BANK OF AMERICA CORP.
US0605051046
39.88 -0.28%
-0.11
 
24/06/03
22:00:02
31,893,459
1,268,683,362.08
BALL CORP
US0584981064
69.66 0.62%
0.43
 
24/06/03
22:00:02
1,940,220
134,397,399.59
BAKER HUGHES INC. 'A'
US05722G1004
32.15 -3.97%
-1.33
 
24/06/03
22:00:00
7,402,974
238,523,898.23
AXON ENTERPRISE INC
US05464C1018
278.53 -1.11%
-3.14
 
24/06/03
22:00:00
401,423
111,673,162.79
BROADCOM INC.
US11135F1012
1,321.90 -0.50%
-6.65
 
24/06/03
22:00:00
2,627,056
3,471,877,125.59
BROWN & BROWN INC.
US1152361010
88.89 -0.69%
-0.62
 
24/06/03
22:00:01
796,627
70,675,523.06
AVALONBAY COMMUNITIES INC...
US0534841012
194.46 0.92%
1.78
 
24/06/03
22:00:02
796,654
154,811,088.05
CARRIER GLOBAL CORP
US14448C1045
61.99 -1.90%
-1.20
 
24/06/03
22:00:02
4,750,242
293,836,444.64
CENTERPOINT ENERGY INC.
US15189T1079
30.75 0.79%
0.24
 
24/06/03
22:00:02
5,115,867
157,146,417.92
CENTENE CORP
US15135B1017
71.13 -0.64%
-0.46
 
24/06/03
22:00:02
2,708,462
192,309,199.67
CENCORA INC.
US03073E1055
230.51 1.74%
3.94
 
24/06/03
22:00:02
2,028,348
465,647,555.25
CELANESE CORP
US1508701034
148.15 -2.56%
-3.89
 
24/06/03
22:00:02
800,612
118,445,836.26
CDW CORP.
US12514G1085
223.49 -0.06%
-0.13
 
24/06/03
22:00:00
826,646
183,591,386.86
CBRE GROUP INC
US12504L1098
86.59 -1.68%
-1.48
 
24/06/03
22:00:01
1,760,711
153,139,614.15
CBOE GLOBAL MARKETS INC.
US12503M1080
174.99 1.16%
2.00
 
24/06/03
22:00:00
775,173
135,235,826.33
CATERPILLAR INC
US1491231015
331.36 -2.12%
-7.16
 
24/06/03
22:00:02
3,878,311
1,281,969,813.54
CATALENT INC.
US1488061029
54.28 0.91%
0.49
 
24/06/03
22:00:02
2,803,850
151,974,328.78
CARNIVAL CORP.
PA1436583006
16.01 6.17%
0.93
 
24/06/03
22:00:02
43,827,483
688,549,937.84
BROWN-FORMAN CORP
US1156372096
46.09 0.50%
0.23
 
24/06/03
22:00:02
2,180,288
100,301,523.43
CARMAX INC.
US1431301027
70.53 0.38%
0.27
 
24/06/03
22:00:02
1,551,494
109,446,473.65
CARDINAL HEALTH INC.
US14149Y1082
99.51 0.24%
0.24
 
24/06/03
22:00:02
1,773,971
176,172,453.26
CAPITAL ONE FINANCIAL COR...
US14040H1059
137.12 -0.37%
-0.51
 
24/06/03
22:00:02
2,002,774
273,582,017.62
CAMPBELL SOUP COMPANY
US1344291091
44.22 -0.36%
-0.16
 
24/06/03
22:00:02
2,637,468
116,657,933.75
CAMDEN PROPERTY TRUST
US1331311027
103.64 0.96%
0.99
 
24/06/03
22:00:02
1,042,480
108,148,129.52
CAESARS ENTERTAINMENT INC...
US12769G1004
35.62 0.17%
0.06
 
24/06/03
22:00:00
5,289,325
186,785,199.40
CADENCE DESIGN SYSTEMS IN...
US1273871087
286.15 -0.06%
-0.16
 
24/06/03
22:00:00
1,265,743
360,287,843.27
C.H. ROBINSON WORLDWIDE I...
US12541W2098
87.11 0.86%
0.74
 
24/06/03
22:00:00
1,295,528
113,051,072.21
BUNGE GLOBAL SA
CH1300646267
108.31 0.67%
0.72
 
24/06/03
22:00:01
1,227,805
132,344,233.72
BUILDERS FIRSTSOURCE INC.
US12008R1077
152.12 -5.39%
-8.67
 
24/06/03
22:00:02
2,498,215
383,859,371.56
AVERY DENNISON CORP
US0536111091
227.15 -0.19%
-0.44
 
24/06/03
22:00:02
531,122
120,078,944.60
AUTOZONE INC
US0533321024
2,772.62 0.10%
2.68
 
24/06/03
22:00:02
157,804
435,049,976.63
ABBOTT LABS
US0028241000
102.87 0.67%
0.68
 
24/06/03
22:01:03
4,915,068
505,715,026.76
ALEXANDRIA REAL EST. EQU....
US0152711091
117.67 -1.12%
-1.33
 
24/06/03
22:00:01
1,318,246
155,628,138.96
AMCOR PLC
JE00BJ1F3079
10.21 0.39%
0.04
 
24/06/03
22:00:02
17,754,695
181,640,322.04
AMAZON.COM INC.
US0231351067
178.34 1.08%
1.90
 
24/06/03
22:00:00
30,768,715
5,458,217,242.68
ALTRIA GROUP INC.
US02209S1033
46.55 0.65%
0.30
 
24/06/03
22:00:02
8,197,089
380,136,396.71
ALPHABET INC. CLASS C
US02079K1079
174.42 0.26%
0.46
 
24/06/03
22:00:00
20,735,929
3,607,657,204.39
ALPHABET INC A
US02079K3059
173.17 0.39%
0.67
 
24/06/03
22:00:00
27,449,548
4,742,472,552.62
ALLSTATE CORP
US0200021014
164.12 -2.03%
-3.40
 
24/06/03
22:00:01
1,503,763
247,027,930.04
ALLIANT ENERGY CORP
US0188021085
51.10 -0.76%
-0.39
 
24/06/03
22:00:00
1,608,392
82,345,605.28
ALLEGION PLC
IE00BFRT3W74
120.50 -1.08%
-1.32
 
24/06/03
22:00:02
545,483
65,597,814.69
ALIGN TECHNOLOGY INC.
US0162551016
254.53 -1.04%
-2.68
 
24/06/03
22:00:00
798,754
204,585,234.95
ALBEMARLE CORP
US0126531013
120.89 -1.39%
-1.70
 
24/06/03
22:00:02
2,123,707
257,653,333.60
AMERICAN AIRLINES GROUP I...
US02376R1023
11.53 0.26%
0.03
 
24/06/03
22:00:00
52,853,259
614,584,392.82
AKAMAI TECHNOLOGIES INC.
US00971T1016
90.90 -1.45%
-1.34
 
24/06/03
22:00:00
1,483,663
134,994,519.42
AIRBNB INC. CLASS A
US0090661010
146.25 0.91%
1.32
 
24/06/03
22:00:00
3,842,410
560,340,742.71
AIR PRODUCTS & CHEMICALS ...
US0091581068
270.91 1.58%
4.21
 
24/06/03
22:00:01
2,101,830
568,534,029.25
AGILENT TECHNOLOGIES INC.
US00846U1016
131.40 0.76%
0.99
 
24/06/03
22:00:02
3,114,837
410,207,816.91
AFLAC INC.
US0010551028
88.91 -1.07%
-0.96
 
24/06/03
22:00:02
2,285,783
203,344,098.66
AES CORP
US00130H1059
20.76 -3.84%
-0.83
 
24/06/03
22:00:02
7,077,098
147,839,534.92
ADVANCED MICRO DEVICES IN...
US0079031078
163.55 -2.01%
-3.35
 
24/06/03
22:00:00
59,106,886
9,729,651,336.77
ADOBE INC.
US00724F1012
439.02 -1.29%
-5.74
 
24/06/03
22:00:00
3,967,103
1,748,249,593.94
ACCENTURE PLC
IE00B4BNMY34
281.76 -0.19%
-0.53
 
24/06/03
22:00:02
3,596,268
1,016,276,210.54
ABBVIE INC.
US00287Y1091
160.19 -0.65%
-1.05
 
24/06/03
22:00:45
4,467,343
716,826,027.02
AMEREN CORP
US0236081024
73.77 0.55%
0.40
 
24/06/03
22:00:02
1,977,666
145,776,642.57
AMERICAN ELECTRIC POWER C...
US0255371017
90.08 -0.19%
-0.17
 
24/06/03
22:00:00
2,913,837
262,545,905.85
AUTOMATIC DATA PROCESSING...
US0530151036
244.02 -0.37%
-0.90
 
24/06/03
22:00:00
1,113,278
271,228,916.13
APPLE INC
US0378331005
194.03 0.93%
1.78
 
24/06/03
22:00:00
50,051,913
9,699,508,801.64
AUTODESK INC
US0527691069
210.82 4.57%
9.22
 
24/06/03
22:00:00
8,148,496
1,745,148,983.30
ATMOS ENERGY CORP
US0495601058
115.51 -0.35%
-0.41
 
24/06/03
22:00:01
892,538
103,378,819.64
AT&T INC.
US00206R1023
18.01 -1.15%
-0.21
 
24/06/03
22:00:01
38,318,398
693,742,737.66
ASSURANT INC.
US04621X1081
172.49 -0.56%
-0.98
 
24/06/03
22:00:01
346,155
59,989,597.89
ARTHUR J GALLAGHER & CO.
US3635761097
253.03 -0.12%
-0.30
 
24/06/03
22:00:01
698,732
176,485,493.86
ARISTA NETWORKS INC.
US0404131064
296.39 -0.42%
-1.26
 
24/06/03
22:00:02
2,226,376
656,466,140.21
ARCHER DANIELS MIDLAND CO
US0394831020
61.99 -0.72%
-0.45
 
24/06/03
22:00:02
3,677,273
227,722,412.65
ARCH CAPITAL GROUP LTD.
BMG0450A1053
101.70 -0.91%
-0.93
 
24/06/03
22:00:00
1,747,027
177,232,096.20
APTIV PLC
JE00B783TY65
84.65 1.67%
1.39
 
24/06/03
22:00:02
2,418,180
204,373,229.11
APPLIED MATERIALS INC
US0382221051
214.21 -0.40%
-0.87
 
24/06/03
22:00:00
3,827,547
816,137,467.89
APA CORP.
US03743Q1085
29.44 -3.57%
-1.09
 
24/06/03
22:00:00
8,022,722
237,503,962.54
AMERICAN EXPRESS CO
US0258161092
236.88 -1.30%
-3.12
 
24/06/03
22:00:01
2,677,187
633,108,834.47
AON PLC CLASS A
IE00BLP1HW54
281.26 -0.13%
-0.38
 
24/06/03
22:00:01
1,482,894
416,882,221.28
ANSYS INC.
US03662Q1058
314.75 -0.85%
-2.70
 
24/06/03
22:00:00
502,216
158,014,152.61
ANALOG DEVICES INC.
US0326541051
232.21 -0.97%
-2.28
 
24/06/03
22:00:00
3,087,546
714,504,224.08
AMPHENOL CORPORATION SER....
US0320951017
131.78 -0.45%
-0.59
 
24/06/03
22:00:02
3,941,599
519,178,118.84
AMGEN INC.
US0311621009
307.42 0.51%
1.57
 
24/06/03
22:00:00
2,447,408
752,277,082.67
AMETEK INC.
US0311001004
166.21 -1.99%
-3.37
 
24/06/03
22:00:01
1,301,902
216,219,299.57
AMERIPRISE FINANCIAL INC.
US03076C1062
431.04 -1.28%
-5.57
 
24/06/03
22:00:01
436,796
187,871,196.20
AMERICAN WATER WORKS CORP...
US0304201033
130.77 0.00%
0.00
 
 
24/06/03
22:00:02
1,185,975
155,204,779.61
AMERICAN TOWER CORP
US03027X1000
196.97 0.63%
1.23
 
24/06/03
22:00:01
2,333,237
458,887,234.06
AMERICAN INTERNATIONAL GR...
US0268747849
78.32 -0.63%
-0.50
 
24/06/03
22:00:01
3,435,699
268,499,405.74
CF INDUSTRIES HOLDINGS IN...
US1252691001
80.54 1.02%
0.81
 
24/06/03
22:00:02
2,480,750
199,108,561.74



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.