2024/04/24 20:05:20 | |
---|---|
Price | |
5,074.16 USD | |
Difference | 0.07% (3.61) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,084.86 USD |
High | 5,089.48 USD |
Low | 5,047.02 USD |
Close (prev. day) | 5,070.55 USD |
Trading volume (m) | 1,391,739,137 |
Volume (pcs) | 7,056,818,666,431 |
Name | Price | +|- (%) | Trend |
WESTINGHOU... | 163.745 | +10.28 | |
TESLA INC. | 161.23 | +11.44 | |
HASBRO INC... | 64.73 | +11.33 | |
GLOBE LIFE... | 80.75 | +6.59 | |
COSTAR GRO... | 91.29 | +7.88 |
Name | Price | +|- (%) | Trend |
OLD DOMINI... | 197.20 | -10.07 | |
TELEDYNE T... | 370.30 | -9.03 | |
MASCO CORP | 69.25 | -5.15 | |
ENPHASE EN... | 107.93 | -4.89 | |
FORTIVE CO... | 76.88 | -4.73 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/19 | Week Ahead | ||
2024/04/12 | Week Ahead | ||
2024/04/05 | Week Ahead | ||
2024/04/03 | Global Equity Ratings | ||
2024/03/28 | Week Ahead |
2024/04/24 20:05:20 | |
---|---|
Price | |
5,074.16 USD | |
Difference | 0.07% (3.61) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,084.86 USD |
High | 5,089.48 USD |
Low | 5,047.02 USD |
Close (prev. day) | 5,070.55 USD |
Trading volume (m) | 1,391,739,137 |
Volume (pcs) | 7,056,818,666,431 |
6m | 1Y | 3Y | |
Perf (%) | +20.24% | +22.67% | +21.30% |
Perf (abs.) | +853.51 | +937.03 | +890.38 |
Beta | - | - | - |
Volatility | 11.72 | 11.93 | 17.48 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,016.34 USD (2,378,007,840) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,154.78 USD (2,318,223,964) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,964.39 USD (2,322,760,794) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,614.31 USD (2,285,835,406) |
YTD High | date | 5,264.85 USD (2024/03/28) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,264.85 USD (2024/03/28) |
52 Weeks Low | date | 4,048.28 USD (2023/05/04) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
91.97 | -1.11% -1.03 |
|
24/04/24 20:05:11 |
1,776,440 163,635,124.70 |
ABBOTT LABORATORIES US0028241000 |
106.9278 | -0.62% -0.66 |
|
24/04/24 20:05:18 |
2,753,887 292,695,512.54 |
ABBVIE INC. US00287Y1091 |
168.24 | -0.77% -1.30 |
|
24/04/24 20:05:13 |
1,375,136 231,379,355.23 |
ACCENTURE PLC IE00B4BNMY34 |
312.585 | -1.34% -4.25 |
|
24/04/24 20:05:20 |
1,814,074 567,765,901.06 |
ADOBE INC. US00724F1012 |
477.24 | 0.92% 4.34 |
|
24/04/24 20:05:13 |
1,106,497 525,896,986.66 |
ADVANCED MICRO DEVICES IN... US0079031078 |
151.57 | -0.46% -0.70 |
|
24/04/24 20:05:21 |
32,952,422 5,054,881,083.03 |
AES CORP US00130H1059 |
17.39 | 1.52% 0.26 |
|
24/04/24 20:05:19 |
1,938,642 33,434,253.88 |
AFLAC INC. US0010551028 |
84.24 | 0.59% 0.49 |
|
24/04/24 20:05:20 |
774,829 65,052,119.04 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
137.605 | -1.15% -1.60 |
|
24/04/24 20:05:03 |
754,021 103,579,243.25 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
233.77 | 0.03% 0.06 |
|
24/04/24 20:03:49 |
566,812 132,113,443.10 |
AIRBNB INC. CLASS A US0090661010 |
162.13 | 0.73% 1.18 |
|
24/04/24 20:05:19 |
2,211,162 361,315,284.93 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
102.44 | 0.67% 0.68 |
|
24/04/24 20:05:06 |
377,077 38,509,060.41 |
ALBEMARLE CORP US0126531013 |
113.61 | -0.53% -0.60 |
|
24/04/24 20:05:21 |
1,260,688 143,649,943.50 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
118.50 | -0.83% -0.99 |
|
24/04/24 20:05:03 |
453,863 53,475,360.25 |
ALIGN TECHNOLOGY INC. US0162551016 |
313.19 | 0.42% 1.31 |
|
24/04/24 20:04:58 |
526,641 163,872,904.36 |
ALLEGION PLC IE00BFRT3W74 |
126.515 | -0.36% -0.46 |
|
24/04/24 20:05:00 |
371,300 46,821,054.19 |
ALLIANT ENERGY CORP US0188021085 |
50.335 | 0.73% 0.37 |
|
24/04/24 20:05:04 |
626,740 31,329,303.11 |
ALLSTATE CORP US0200021014 |
171.91 | -1.92% -3.37 |
|
24/04/24 20:05:21 |
823,716 142,056,853.34 |
ALPHABET INC A US02079K3059 |
158.76 | 0.32% 0.50 |
|
24/04/24 20:05:18 |
12,778,665 2,019,808,864.39 |
ALPHABET INC. CLASS C US02079K1079 |
160.55 | 0.39% 0.63 |
|
24/04/24 20:05:18 |
11,157,474 1,783,296,134.09 |
ALTRIA GROUP INC. US02209S1033 |
42.885 | 0.03% 0.02 |
|
24/04/24 20:05:12 |
5,523,787 236,649,419.38 |
AMAZON.COM INC. US0231351067 |
177.20 | -1.30% -2.34 |
|
24/04/24 20:05:21 |
20,144,488 3,582,326,982.63 |
AMCOR PLC JE00BJ1F3079 |
8.99 | 0.11% 0.01 |
|
24/04/24 20:05:13 |
2,633,246 23,580,274.19 |
AMEREN CORP US0236081024 |
74.78 | 1.03% 0.76 |
|
24/04/24 20:04:58 |
340,613 25,329,463.42 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.93 | -2.11% -0.30 |
|
24/04/24 20:05:18 |
23,672,776 332,495,147.35 |
AMERICAN ELECTRIC POWER C... US0255371017 |
86.09 | 0.62% 0.53 |
|
24/04/24 20:05:15 |
1,626,138 138,986,222.27 |
AMERICAN EXPRESS CO US0258161092 |
240.30 | 0.56% 1.34 |
|
24/04/24 20:05:08 |
2,151,560 514,540,413.68 |
AMERICAN INTERNATIONAL GR... US0268747849 |
75.051 | 0.16% 0.12 |
|
24/04/24 20:05:21 |
1,381,902 103,337,034.42 |
AMERICAN TOWER CORP US03027X1000 |
174.53 | 0.20% 0.35 |
|
24/04/24 20:05:19 |
1,467,524 255,688,515.68 |
AMERICAN WATER WORKS CORP... US0304201033 |
121.28 | 1.18% 1.41 |
|
24/04/24 20:05:00 |
486,364 58,519,855.33 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
412.34 | 1.14% 4.65 |
|
24/04/24 20:05:08 |
263,903 108,836,733.67 |
AMETEK INC. US0311001004 |
178.45 | -0.78% -1.40 |
|
24/04/24 20:05:19 |
307,799 54,968,064.66 |
AMGEN INC. US0311621009 |
274.605 | 0.39% 1.07 |
|
24/04/24 20:05:00 |
934,491 255,383,625.93 |
AMPHENOL CORPORATION SER.... US0320951017 |
116.00 | 1.52% 1.74 |
|
24/04/24 20:05:18 |
4,954,312 577,854,257.13 |
ANALOG DEVICES INC. US0326541051 |
196.62 | 3.52% 6.69 |
|
24/04/24 20:05:16 |
3,830,999 762,172,655.95 |
ANSYS INC. US03662Q1058 |
326.005 | 0.01% 0.04 |
|
24/04/24 20:05:03 |
98,082 32,016,039.66 |
AON PLC CLASS A IE00BLP1HW54 |
309.86 | -0.64% -2.00 |
|
24/04/24 20:05:20 |
231,300 71,478,493.97 |
APA CORP. US03743Q1085 |
31.945 | -0.36% -0.12 |
|
24/04/24 20:05:20 |
2,744,844 87,675,694.43 |
APPLE INC US0378331005 |
168.94 | 1.22% 2.04 |
|
24/04/24 20:05:20 |
27,845,244 4,679,907,039.51 |
APPLIED MATERIALS INC US0382221051 |
194.79 | 0.80% 1.55 |
|
24/04/24 20:05:18 |
2,252,306 441,662,425.48 |
APTIV PLC JE00B783TY65 |
71.175 | 1.32% 0.93 |
|
24/04/24 20:05:04 |
982,622 70,026,487.62 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
93.29 | -0.52% -0.49 |
|
24/04/24 20:05:20 |
567,238 52,864,680.32 |
ARCHER DANIELS MIDLAND CO US0394831020 |
61.575 | -0.35% -0.22 |
|
24/04/24 20:05:21 |
1,946,826 118,828,351.05 |
ARISTA NETWORKS INC. US0404131064 |
255.30 | 1.64% 4.12 |
|
24/04/24 20:05:13 |
1,522,730 389,325,476.71 |
ARTHUR J GALLAGHER & CO. US3635761097 |
237.045 | -0.35% -0.83 |
|
24/04/24 20:05:01 |
282,853 66,876,078.78 |
ASSURANT INC. US04621X1081 |
176.43 | 0.07% 0.12 |
|
24/04/24 20:05:02 |
107,994 19,008,627.69 |
AT&T INC. US00206R1023 |
16.825 | 1.97% 0.33 |
|
24/04/24 20:05:20 |
50,351,699 839,765,042.48 |
ATMOS ENERGY CORP US0495601058 |
118.395 | 0.62% 0.73 |
|
24/04/24 20:05:10 |
301,121 35,426,166.71 |
AUTODESK INC US0527691069 |
215.79 | -0.98% -2.14 |
|
24/04/24 20:05:00 |
1,074,561 232,318,828.93 |
AUTOMATIC DATA PROCESSING... US0530151036 |
246.31 | -0.21% -0.53 |
|
24/04/24 20:05:18 |
459,568 112,727,491.96 |
AUTOZONE INC US0533321024 |
2,975.00 | 0.47% 13.96 |
|
24/04/24 20:05:04 |
49,250 146,086,211.12 |
AVALONBAY COMMUNITIES INC... US0534841012 |
192.07 | 1.81% 3.41 |
|
24/04/24 20:05:02 |
462,913 88,464,746.65 |
AVERY DENNISON CORP US0536111091 |
210.965 | -0.17% -0.37 |
|
24/04/24 20:05:10 |
418,626 90,119,160.64 |
AXON ENTERPRISE INC US05464C1018 |
306.07 | 1.50% 4.51 |
|
24/04/24 20:02:09 |
257,431 78,572,536.70 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.625 | -1.14% -0.38 |
|
24/04/24 20:05:15 |
7,323,552 240,955,064.42 |
BALL CORP US0584981064 |
64.795 | -1.08% -0.71 |
|
24/04/24 20:05:20 |
921,025 59,814,947.58 |
BANK OF AMERICA CORP. US0605051046 |
38.435 | 0.17% 0.07 |
|
24/04/24 20:05:20 |
16,146,376 618,257,910.70 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.73 | 0.50% 0.29 |
|
24/04/24 20:05:21 |
1,600,115 92,055,739.22 |
BATH & BODY WORKS INC. US0708301041 |
45.125 | -0.01% -0.01 |
|
24/04/24 20:05:07 |
832,263 37,539,527.57 |
BAXTER INTERNATIONAL INC US0718131099 |
40.845 | -0.43% -0.18 |
|
24/04/24 20:05:05 |
859,000 35,021,982.72 |
BECTON DICKINSON AND CO. US0758871091 |
233.96 | -0.17% -0.40 |
|
24/04/24 20:05:03 |
436,478 101,594,512.84 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
406.35 | -0.58% -2.39 |
|
24/04/24 20:05:12 |
1,244,150 504,381,019.71 |
BEST BUY CORP INC. US0865161014 |
74.27 | -1.03% -0.77 |
|
24/04/24 20:05:10 |
2,355,467 174,367,955.46 |
BIO-RAD LABORATORIES INC. US0905722072 |
279.3525 | -2.08% -5.93 |
|
24/04/24 20:04:50 |
106,081 29,688,912.10 |
BIO-TECHNE CORP. US09073M1045 |
63.09 | -0.94% -0.60 |
|
24/04/24 20:05:18 |
421,617 26,610,383.03 |
BIOGEN IDEC INC. US09062X1037 |
200.22 | 3.64% 7.04 |
|
24/04/24 20:05:09 |
1,991,287 403,112,667.96 |
BLACKROCK INC. US09247X1019 |
766.67 | 0.01% 0.05 |
|
24/04/24 20:05:06 |
320,379 244,243,049.78 |
BLACKSTONE INC. US09260D1072 |
123.975 | -0.27% -0.34 |
|
24/04/24 20:05:09 |
1,216,136 150,336,059.69 |
BOEING CO., THE US0970231058 |
165.3109 | -2.29% -3.87 |
|
24/04/24 20:05:21 |
13,804,035 2,352,342,211.08 |
BOOKING HOLDINGS INC. US09857L1089 |
3,525.69 | -0.23% -8.30 |
|
24/04/24 19:56:21 |
70,270 247,881,177.20 |
BORGWARNER INC. US0997241064 |
33.73 | 1.17% 0.39 |
|
24/04/24 20:05:12 |
808,648 27,238,525.08 |
BOSTON PROPERTIES INC. US1011211018 |
62.74 | -0.30% -0.19 |
|
24/04/24 20:05:03 |
413,105 25,821,935.20 |
BOSTON SCIENTIFIC CORP US1011371077 |
73.47 | 6.49% 4.48 |
|
24/04/24 20:05:21 |
8,570,108 629,452,668.74 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
48.935 | -0.11% -0.06 |
|
24/04/24 20:05:17 |
10,183,508 496,475,835.24 |
BROADCOM INC. US11135F1012 |
1,259.10 | 0.79% 9.91 |
|
24/04/24 20:05:09 |
1,144,120 1,446,723,203.15 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
194.84 | -0.55% -1.07 |
|
24/04/24 20:05:09 |
110,296 21,464,847.89 |
BROWN & BROWN INC. US1152361010 |
82.17 | -0.92% -0.76 |
|
24/04/24 20:05:14 |
434,445 35,681,435.72 |
BROWN-FORMAN CORP US1156372096 |
48.86 | -1.07% -0.53 |
|
24/04/24 20:05:19 |
688,318 33,599,156.92 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
186.18 | -0.57% -1.06 |
|
24/04/24 20:05:11 |
702,037 132,172,607.56 |
BUNGE GLOBAL SA CH1300646267 |
106.32 | -3.01% -3.30 |
|
24/04/24 20:05:03 |
1,745,300 184,320,296.99 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.46 | 0.16% 0.11 |
|
24/04/24 20:05:07 |
404,849 28,472,012.33 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
278.665 | -1.10% -3.10 |
|
24/04/24 20:05:11 |
1,167,322 326,535,145.55 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
38.26 | -2.20% -0.86 |
|
24/04/24 20:05:14 |
1,367,360 52,693,089.11 |
CAMDEN PROPERTY TRUST US1331311027 |
99.11 | 0.52% 0.51 |
|
24/04/24 20:05:16 |
403,893 39,894,826.93 |
CAMPBELL SOUP COMPANY US1344291091 |
45.60 | 1.42% 0.64 |
|
24/04/24 20:05:13 |
1,070,704 48,463,512.26 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
149.085 | 0.80% 1.19 |
|
24/04/24 20:05:20 |
2,176,128 323,107,532.19 |
CARDINAL HEALTH INC. US14149Y1082 |
103.40 | 0.03% 0.03 |
|
24/04/24 20:05:15 |
1,060,394 109,264,131.27 |
CARMAX INC. US1431301027 |
70.56 | 1.25% 0.87 |
|
24/04/24 20:05:19 |
1,277,968 89,784,906.79 |
CARNIVAL CORP. PA1436583006 |
14.94 | 1.01% 0.15 |
|
24/04/24 20:05:17 |
14,525,348 216,249,212.36 |
CARRIER GLOBAL CORP US14448C1045 |
54.75 | -0.71% -0.39 |
|
24/04/24 20:05:15 |
2,473,465 135,936,433.28 |
CATALENT INC. US1488061029 |
56.03 | 0.00% 0.00 |
|
24/04/24 20:05:20 |
1,208,859 67,670,361.91 |
CATERPILLAR INC US1491231015 |
363.63 | 0.10% 0.38 |
|
24/04/24 20:05:06 |
1,673,242 608,069,103.44 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
179.94 | 0.63% 1.12 |
|
24/04/24 20:04:00 |
228,022 40,661,965.97 |
CBRE GROUP INC US12504L1098 |
86.67 | -0.51% -0.44 |
|
24/04/24 20:05:06 |
375,288 32,459,761.87 |
CDW CORP. US12514G1085 |
241.735 | 0.53% 1.27 |
|
24/04/24 20:05:03 |
168,910 40,673,565.24 |
CELANESE CORP US1508701034 |
154.935 | -0.71% -1.12 |
|
24/04/24 20:04:54 |
208,740 32,331,042.22 |
CENCORA INC. US03073E1055 |
238.66 | 0.41% 0.97 |
|
24/04/24 20:05:15 |
468,207 110,987,609.11 |
CENTENE CORP US15135B1017 |
76.15 | 0.41% 0.31 |
|
24/04/24 20:05:19 |
924,708 70,048,321.79 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.03 | 1.04% 0.30 |
|
24/04/24 20:05:21 |
1,276,873 36,762,066.10 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.20 | 0.84% 0.66 |
|
24/04/24 20:05:18 |
583,569 46,089,568.59 |
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.