Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/24 20:05:20
Price
5,074.16 USD
Difference 0.07% (3.61)

General attributes

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

Market data

Open5,084.86 USD
High5,089.48 USD
Low5,047.02 USD
Close (prev. day)5,070.55 USD
Trading volume (m)1,391,739,137
Volume (pcs)7,056,818,666,431

Top 5

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

Flop 5

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

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
2024/04/19 en Week Ahead PDF Download
2024/04/12 en Week Ahead PDF Download
2024/04/05 en Week Ahead PDF Download
2024/04/03 en Global Equity Ratings PDF Download
2024/03/28 en Week Ahead PDF Download


2024/04/24 20:05:20
Price
5,074.16 USD
Difference 0.07% (3.61)

General attributes

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

Market data

Open5,084.86 USD
High5,089.48 USD
Low5,047.02 USD
Close (prev. day)5,070.55 USD
Trading volume (m)1,391,739,137
Volume (pcs)7,056,818,666,431

Performance and Risk

6m1Y3Y
Perf (%)+20.24%+22.67%+21.30%
Perf (abs.)+853.51+937.03+890.38
Beta---
Volatility11.7211.9317.48
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.)5,016.34 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 | date5,264.85 USD (2024/03/28)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,264.85 USD (2024/03/28)
52 Weeks Low | date4,048.28 USD (2023/05/04)

Page 1 of 6
<<
<
>
>>
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



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.