2024/03/28 18:48:10 | |
---|---|
Price | |
5,252.42 USD | |
Difference | 0.07% (3.93) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,248.03 USD |
High | 5,256.05 USD |
Low | 5,245.82 USD |
Close (prev. day) | 5,248.49 USD |
Trading volume (m) | 1,038,804,710 |
Volume (pcs) | 5,455,841,478,961 |
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 |
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 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/03/28 | Week Ahead | ||
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/22 | Week Ahead | ||
2024/03/21 | US Fed continues to wait and see | ||
2024/03/15 | Week Ahead |
2024/03/28 18:48:11 | |
---|---|
Price | |
5,252.36 USD | |
Difference | 0.07% (3.87) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,248.03 USD |
High | 5,256.05 USD |
Low | 5,245.82 USD |
Close (prev. day) | 5,248.49 USD |
Trading volume (m) | 1,038,804,710 |
Volume (pcs) | 5,455,841,478,961 |
6m | 1Y | 3Y | |
Perf (%) | +22.79% | +31.95% | +32.05% |
Perf (abs.) | +973.98 | +1,270.96 | +1,273.95 |
Beta | - | - | - |
Volatility | 11.62 | 11.68 | 17.45 |
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 | date | 5,261.10 USD (2024/03/21) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,261.10 USD (2024/03/21) |
52 Weeks Low | date | 3,951.53 USD (2023/03/28) |
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 |
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.