Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/03/28 18:48:10
Price
5,252.42 USD
Difference 0.07% (3.93)

General attributes

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

Market data

Open5,248.03 USD
High5,256.05 USD
Low5,245.82 USD
Close (prev. day)5,248.49 USD
Trading volume (m)1,038,804,710
Volume (pcs)5,455,841,478,961

Top 5

Name   Price +|- (%)   Trend
ESTEE LAUD... 154.88 +6.78
EQT CORP 37.16 +3.02
WALGREENS ... 21.615 +2.83
BOSTON PRO... 64.93 +2.82
CAPITAL ON... 148.415 +2.70

Flop 5

Name   Price +|- (%)   Trend
CARNIVAL C... 16.555 -3.69
MODERNA IN... 107.45 -2.84
GENERAL EL... 175.01 -2.84
SEAGATE TE... 91.93 -2.80
MOLINA HEA... 409.58 -2.15

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
2024/03/28 en Week Ahead PDF Download
2024/03/26 en Global Strategy 2Q 2024 PDF Download
2024/03/22 en Week Ahead PDF Download
2024/03/21 en US Fed continues to wait and see PDF Download
2024/03/15 en Week Ahead PDF Download


2024/03/28 18:48:11
Price
5,252.36 USD
Difference 0.07% (3.87)

General attributes

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

Market data

Open5,248.03 USD
High5,256.05 USD
Low5,245.82 USD
Close (prev. day)5,248.49 USD
Trading volume (m)1,038,804,710
Volume (pcs)5,455,841,478,961

Performance and Risk

6m1Y3Y
Perf (%)+22.79%+31.95%+32.05%
Perf (abs.)+973.98+1,270.96+1,273.95
Beta---
Volatility11.6211.6817.45
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.)5,229.19 USD (2,227,187,550)
Ø price 30 days | Ø volume 30 days (pcs.)5,125.49 USD (2,406,068,257)
Ø price 100 days | Ø volume 100 days (pcs.)4,848.55 USD (2,319,453,711)
Ø price 250 days | Ø volume 250 days (pcs.)4,537.30 USD (2,302,377,910)
YTD High | date5,261.10 USD (2024/03/21)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,261.10 USD (2024/03/21)
52 Weeks Low | date3,951.53 USD (2023/03/28)

Page 2 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
CHARLES RIVER LABS INTL I...
US1598641074
271.67 0.85%
2.30
 
24/03/28
18:48:01
231,334
62,553,729.24
CHARLES SCHWAB CORP.
US8085131055
72.13 -0.35%
-0.25
 
24/03/28
18:47:56
3,253,723
234,594,208.36
CHARTER COMMUN INC
US16119P1084
287.36 -2.10%
-6.15
 
24/03/28
18:48:06
544,824
157,233,512.32
CHEVRON CORPORATION
US1667641005
157.69 0.86%
1.34
 
24/03/28
18:47:51
3,109,457
488,915,711.77
CHIPOTLE MEXICAN GRILL IN...
US1696561059
2,919.88 -0.12%
-3.58
 
24/03/28
18:46:18
147,880
433,572,927.32
CHUBB LIMITED
CH0044328745
258.96 0.18%
0.46
 
24/03/28
18:47:46
739,857
191,355,813.60
CHURCH & DWIGHT CORP INC.
US1713401024
104.34 0.12%
0.13
 
24/03/28
18:48:09
498,240
51,928,966.01
CINCINNATI FINANCIAL CORP
US1720621010
123.71 0.34%
0.42
 
24/03/28
18:48:03
195,330
24,142,266.91
CINTAS CORP
US1729081059
683.63 -0.29%
-2.01
 
24/03/28
18:47:52
214,940
147,257,310.98
CISCO SYSTEMS INC
US17275R1023
50.065 0.59%
0.30
 
24/03/28
18:48:01
5,198,465
260,085,714.50
CITIGROUP INC
US1729674242
63.03 0.45%
0.28
 
24/03/28
18:48:08
8,836,146
557,199,644.57
CITIZENS FINANCIAL GROUP ...
US1746101054
36.1199 0.84%
0.30
 
24/03/28
18:48:10
1,389,919
50,044,981.37
CLOROX CORP
US1890541097
152.83 0.06%
0.09
 
24/03/28
18:48:10
316,111
48,318,898.05
CME GROUP INC.
US12572Q1058
215.545 -0.03%
-0.06
 
24/03/28
18:48:03
858,789
184,719,282.82
CMS ENERGY CORP
US1258961002
60.09 0.28%
0.17
 
24/03/28
18:47:49
600,664
36,058,611.46
COCA-COLA CO
US1912161007
61.105 0.12%
0.08
 
24/03/28
18:48:10
4,343,403
265,494,611.97
COGNIZANT TECHNOLOGY SOLU...
US1924461023
73.46 -0.22%
-0.16
 
24/03/28
18:48:09
1,009,949
74,352,180.60
COLGATE-PALMOLIVE CO
US1941621039
89.99 0.04%
0.04
 
24/03/28
18:48:01
1,094,349
98,556,554.61
COMCAST CORP. CLASS A
US20030N1019
43.29 0.51%
0.22
 
24/03/28
18:48:10
4,693,188
203,086,934.07
COMERICA INC.
US2003401070
55.03 1.48%
0.80
 
24/03/28
18:48:11
843,298
46,094,685.44
CONAGRA BRANDS INC
US2058871029
29.6103 0.41%
0.12
 
24/03/28
18:47:54
2,152,851
63,816,904.78
CONOCOPHILLIPS
US20825C1045
127.45 0.48%
0.61
 
24/03/28
18:48:09
1,563,486
199,137,287.99
CONSOLIDATED EDISON INC.
US2091151041
90.47 0.47%
0.42
 
24/03/28
18:48:01
441,706
39,899,232.64
CONSTELLATION BRANDS INC
US21036P1084
270.66 -0.51%
-1.38
 
24/03/28
18:47:48
491,916
133,123,375.32
CONSTELLATION ENERGY CORP...
US21037T1097
183.805 -0.59%
-1.09
 
24/03/28
18:47:07
1,003,358
185,307,876.33
COOPER COMPANIES INC., TH...
US2166485019
101.71 -0.13%
-0.13
 
24/03/28
18:47:49
299,812
30,476,413.34
COPART INC.
US2172041061
57.735 0.86%
0.50
 
24/03/28
18:48:10
2,186,225
126,416,671.98
CORNING INC.
US2193501051
32.925 -0.29%
-0.10
 
24/03/28
18:48:02
1,238,958
40,919,502.01
CORPAY INC.
US2199481068
307.11 0.52%
1.59
 
24/03/28
18:47:01
118,292
36,263,742.66
CORTEVA INC.
US22052L1044
58.045 1.83%
1.05
 
24/03/28
18:48:08
1,392,830
80,452,932.98
COSTAR GROUP INC.
US22160N1090
96.94 0.75%
0.72
 
24/03/28
18:47:59
632,142
61,321,588.82
COSTCO WHOLESALE CORP
US22160K1051
729.27 -0.38%
-2.81
 
24/03/28
18:48:08
565,536
413,213,395.87
COTERRA ENERGY INC.
US1270971039
27.995 0.48%
0.14
 
24/03/28
18:48:08
2,467,547
68,808,300.11
CROWN CASTLE INC.
US22822V1017
105.6541 0.06%
0.06
 
24/03/28
18:47:31
717,412
76,000,021.68
CSX CORP COM USD1
US1264081035
37.0447 0.56%
0.20
 
24/03/28
18:48:10
3,213,670
118,603,678.54
CUMMINS INC.
US2310211063
293.9252 -0.26%
-0.76
 
24/03/28
18:48:01
393,996
116,160,882.55
CVS HEALTH CORPORATION
US1266501006
79.945 0.65%
0.52
 
24/03/28
18:48:10
5,140,951
409,516,730.91
D.R. HORTON INC.
US23331A1097
164.275 1.37%
2.23
 
24/03/28
18:48:04
652,609
107,106,885.48
DANAHER CORP.
US2358511028
249.94 0.47%
1.17
 
24/03/28
18:47:53
933,402
232,783,580.10
DARDEN RESTAURANTS INC
US2371941053
167.05 0.05%
0.08
 
24/03/28
18:47:58
330,780
55,382,495.40
DAVITA INC.
US23918K1088
137.56 0.52%
0.71
 
24/03/28
18:47:28
156,648
21,552,843.58
DAYFORCE INC
US15677J1088
66.105 0.08%
0.06
 
24/03/28
18:48:06
364,228
24,068,970.38
DECKERS OUTDOOR CORP
US2435371073
939.33 0.15%
1.43
 
24/03/28
18:43:14
124,937
117,935,413.55
DEERE & CO
US2441991054
411.10 0.48%
1.96
 
24/03/28
18:48:01
686,668
281,769,785.76
DELTA AIR LINES INC.
US2473617023
47.94 1.33%
0.63
 
24/03/28
18:48:11
5,747,435
274,587,379.67
DENTSPLY SIRONA INC.
US24906P1093
33.275 -0.11%
-0.04
 
24/03/28
18:48:08
1,216,902
40,212,841.15
DEVON ENERGY CORP
US25179M1036
50.13 1.35%
0.67
 
24/03/28
18:48:10
4,466,519
223,178,194.69
DEXCOM INC.
US2521311074
139.11 -0.27%
-0.37
 
24/03/28
18:48:01
1,005,107
140,580,807.41
DIAMONDBACK ENERGY INC.
US25278X1090
197.90 0.70%
1.37
 
24/03/28
18:47:32
427,990
84,477,152.20
DIGITAL REALTY TRUST INC.
US2538681030
143.67 -0.05%
-0.07
 
24/03/28
18:46:01
559,997
80,572,737.85
DISCOVER FINANCIAL SERVIC...
US2547091080
130.645 2.07%
2.65
 
24/03/28
18:48:08
926,725
120,929,464.75
DOLLAR GENERAL CORP
US2566771059
156.165 1.27%
1.96
 
24/03/28
18:48:05
706,912
109,846,802.89
DOLLAR TREE INC
US2567461080
133.17 0.51%
0.67
 
24/03/28
18:48:09
1,208,612
160,703,141.79
DOMINION ENERGY INC.
US25746U1097
49.195 1.39%
0.68
 
24/03/28
18:48:10
1,695,653
83,105,374.66
DOMINO S PIZZA INC.
US25754A2015
494.59 0.50%
2.46
 
24/03/28
18:48:06
297,273
146,955,142.53
DOVER CORP
US2600031080
177.335 0.06%
0.12
 
24/03/28
18:47:38
266,109
47,096,526.35
DOW INC.
US2605571031
57.93 -0.36%
-0.21
 
24/03/28
18:48:11
1,696,978
98,432,682.37
DTE ENERGY CORP
US2333311072
111.84 0.49%
0.54
 
24/03/28
18:48:01
264,050
29,500,739.53
DUKE ENERGY CORP
US26441C2044
96.44 0.36%
0.35
 
24/03/28
18:47:55
639,169
61,565,663.90
DUPONT DE NEMOURS INC.
US26614N1028
76.73 0.30%
0.23
 
24/03/28
18:48:05
696,461
53,467,299.67
EASTMAN CHEMICAL CO
US2774321002
100.33 0.75%
0.75
 
24/03/28
18:47:50
427,595
42,675,281.18
EATON CORP. PLC
IE00B8KQN827
313.025 -0.44%
-1.38
 
24/03/28
18:48:09
653,451
204,851,105.16
EBAY INC
US2786421030
52.77 1.64%
0.85
 
24/03/28
18:48:11
3,217,404
169,159,746.49
ECOLAB INC.
US2788651006
230.265 -0.65%
-1.50
 
24/03/28
18:47:37
246,137
56,755,742.26
EDISON INTERNATIONAL
US2810201077
70.42 1.47%
1.02
 
24/03/28
18:48:07
537,464
37,730,760.21
EDWARDS LIFESCIENCES CORP
US28176E1082
95.54 0.41%
0.39
 
24/03/28
18:47:51
1,975,324
188,471,541.04
ELECTRONIC ARTS INC.
US2855121099
133.01 0.86%
1.14
 
24/03/28
18:47:43
741,154
98,408,126.67
ELEVANCE HEALTH INC.
US0367521038
519.13 -0.16%
-0.83
 
24/03/28
18:48:02
325,874
169,417,190.40
ELI LILLY AND COMPANY
US5324571083
783.23 0.65%
5.05
 
24/03/28
18:48:11
1,544,970
1,217,550,300.66
EMERSON ELECTRIC CO.
US2910111044
113.39 -0.05%
-0.06
 
24/03/28
18:47:43
693,995
78,720,263.89
ENPHASE ENERGY INC.
US29355A1079
120.21 0.34%
0.41
 
24/03/28
18:47:21
1,944,640
235,257,806.10
ENTERGY CORP
US29364G1031
105.31 0.41%
0.43
 
24/03/28
18:47:28
253,399
26,691,990.50
EOG RESOURCES INC.
US26875P1012
127.77 1.09%
1.38
 
24/03/28
18:48:11
1,117,181
142,358,959.10
EPAM SYSTEMS INC.
US29414B1044
276.27 -0.04%
-0.10
 
24/03/28
18:47:37
166,047
45,904,584.20
EQT CORP
US26884L1098
37.16 3.02%
1.09
 
24/03/28
18:48:08
4,423,478
162,764,560.54
EQUIFAX INC.
US2944291051
266.27 1.47%
3.87
 
24/03/28
18:47:04
211,583
56,147,817.75
EQUINIX INC
US29444U7000
822.51 0.88%
7.20
 
24/03/28
18:47:54
315,750
259,080,346.61
EQUITY RESIDENTIAL
US29476L1070
63.07 0.80%
0.50
 
24/03/28
18:48:08
582,911
36,833,023.59
ESSEX PROPERTY TRUST INC.
US2971781057
243.67 0.94%
2.26
 
24/03/28
18:43:09
102,158
24,936,165.33
ESTEE LAUDER COMPANIES IN...
US5184391044
154.88 6.78%
9.84
 
24/03/28
18:48:07
2,508,704
382,669,800.23
ETSY INC USD0.001
US29786A1060
68.99 1.47%
1.00
 
24/03/28
18:48:03
1,124,492
77,694,717.52
EVEREST GROUP LTD.
BMG3223R1088
398.66 0.73%
2.87
 
24/03/28
18:47:09
61,923
24,638,903.35
EVERGY INC.
US30034W1062
53.38 0.62%
0.33
 
24/03/28
18:47:23
693,008
36,947,567.03
EVERSOURCE ENERGY
US30040W1080
59.62 1.09%
0.64
 
24/03/28
18:47:52
603,941
35,888,028.40
EXELON CORP.
US30161N1019
37.4775 0.45%
0.17
 
24/03/28
18:48:10
1,878,016
70,259,761.00
EXPEDIA GROUP INC
US30212P3038
138.39 -0.43%
-0.60
 
24/03/28
18:47:22
456,995
63,454,833.70
EXPEDITORS INTL OF WASH. ...
US3021301094
122.01 0.64%
0.77
 
24/03/28
18:43:22
241,893
29,485,314.69
EXTRA SPACE STORAGE INC.
US30225T1025
146.595 -0.11%
-0.16
 
24/03/28
18:47:16
332,570
49,029,539.03
EXXON MOBIL CORPORATION
US30231G1022
115.92 0.83%
0.95
 
24/03/28
18:48:03
7,329,058
847,060,806.94
F5 INC.
US3156161024
189.61 0.41%
0.77
 
24/03/28
18:45:03
54,541
10,360,315.77
FACTSET RESEARCH SYSTEMS ...
US3030751057
450.31 0.65%
2.93
 
24/03/28
18:45:30
133,965
60,382,979.64
FAIR ISAAC CORP.
US3032501047
1,257.08 -0.11%
-1.43
 
24/03/28
18:46:42
42,850
53,912,792.79
FASTENAL COMPANY
US3119001044
77.235 -0.06%
-0.05
 
24/03/28
18:48:09
1,404,672
109,023,690.68
FEDERAL REALTY INVESTMENT...
US3137451015
101.745 0.20%
0.21
 
24/03/28
18:46:40
234,077
23,968,487.44
FEDEX CORP
US31428X1063
289.45 0.55%
1.57
 
24/03/28
18:47:47
733,671
211,701,795.12
FIDELITY NATIONAL INFORMA...
US31620M1062
74.285 1.12%
0.83
 
24/03/28
18:48:11
1,984,950
147,330,871.84
FIFTH THIRD BANCORP
US3167731005
37.15 1.12%
0.41
 
24/03/28
18:48:11
1,749,595
64,819,380.42
FIRST SOLAR INC.
US3364331070
168.86 0.84%
1.41
 
24/03/28
18:47:33
1,326,470
224,385,800.85
FIRSTENERGY CORP
US3379321074
38.565 0.27%
0.11
 
24/03/28
18:48:10
1,075,831
41,506,740.45
FISERV INC.
US3377381088
159.02 -0.19%
-0.31
 
24/03/28
18:48:09
861,745
137,452,370.62



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.