2024/04/26 23:18:18 | |
---|---|
Price | |
5,099.96 USD | |
Difference | 1.02% (51.54) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,084.65 USD |
High | 5,114.62 USD |
Low | 5,073.14 USD |
Close (prev. day) | 5,048.42 USD |
Trading volume (m) | 2,401,044,210 |
Volume (pcs) | 12,248,716,618,517 |
Name | Price | +|- (%) | Trend |
RESMED INC... | 218.06 | +18.89 | |
ALPHABET I... | 171.95 | +10.22 | |
ALPHABET I... | 173.69 | +9.97 | |
SUPER MICR... | 857.44 | +8.90 | |
BALL CORP | 69.80 | +6.65 |
Name | Price | +|- (%) | Trend |
DEXCOM INC... | 124.34 | -9.91 | |
INTEL CORP... | 31.88 | -9.20 | |
OLD DOMINI... | 182.42 | -7.24 | |
FAIR ISAAC... | 1,110.85 | -6.94 | |
AON PLC CL... | 285.03 | -6.85 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/26 | Week Ahead | ||
2024/04/26 | Global Equity Ratings | ||
2024/04/19 | Week Ahead | ||
2024/04/12 | Week Ahead | ||
2024/04/05 | Week Ahead |
2024/04/26 23:18:18 | |
---|---|
Price | |
5,099.96 USD | |
Difference | 1.02% (51.54) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,084.65 USD |
High | 5,114.62 USD |
Low | 5,073.14 USD |
Close (prev. day) | 5,048.42 USD |
Trading volume (m) | 2,401,044,210 |
Volume (pcs) | 12,248,716,618,517 |
6m | 1Y | 3Y | |
Perf (%) | +23.27% | +25.74% | +21.79% |
Perf (abs.) | +962.73 | +1,043.97 | +912.34 |
Beta | - | - | - |
Volatility | 11.39 | 11.70 | 17.47 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,060.23 USD (2,449,619,438) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,147.44 USD (2,230,296,490) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,979.98 USD (2,327,154,579) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,626.10 USD (2,289,518,669) |
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 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
80.00 | 0.04% 0.03 |
|
24/04/26 22:00:02 |
1,380,428 110,091,206.61 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.85 | -1.67% -0.49 |
|
24/04/26 22:00:02 |
3,335,553 96,570,018.41 |
CENTENE CORP US15135B1017 |
74.00 | -2.22% -1.68 |
|
24/04/26 22:00:13 |
6,382,731 468,456,316.49 |
CENCORA INC. US03073E1055 |
240.88 | 0.47% 1.12 |
|
24/04/26 22:00:01 |
972,783 233,749,265.01 |
CELANESE CORP US1508701034 |
154.49 | 0.85% 1.30 |
|
24/04/26 22:00:02 |
437,698 67,762,405.20 |
CDW CORP. US12514G1085 |
242.26 | -0.48% -1.16 |
|
24/04/26 22:00:00 |
424,550 103,134,923.84 |
CBRE GROUP INC US12504L1098 |
87.33 | 0.36% 0.31 |
|
24/04/26 22:00:02 |
1,083,082 94,819,378.35 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
178.40 | -1.81% -3.29 |
|
24/04/26 22:00:00 |
515,015 92,650,754.07 |
CATERPILLAR INC US1491231015 |
343.38 | 1.59% 5.38 |
|
24/04/26 22:00:02 |
3,324,630 1,141,710,313.34 |
CATALENT INC. US1488061029 |
55.92 | 0.22% 0.12 |
|
24/04/26 22:00:01 |
2,846,393 158,985,187.22 |
CARRIER GLOBAL CORP US14448C1045 |
60.50 | 1.15% 0.69 |
|
24/04/26 22:00:02 |
6,684,176 402,821,612.89 |
CARNIVAL CORP. PA1436583006 |
15.08 | -0.66% -0.10 |
|
24/04/26 22:00:02 |
20,458,964 307,752,035.63 |
CARMAX INC. US1431301027 |
69.59 | 0.53% 0.37 |
|
24/04/26 22:00:02 |
2,625,796 183,069,931.81 |
CARDINAL HEALTH INC. US14149Y1082 |
103.21 | -0.58% -0.60 |
|
24/04/26 22:00:02 |
1,399,916 144,735,469.44 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
146.21 | 0.16% 0.24 |
|
24/04/26 22:00:02 |
4,328,677 635,473,378.27 |
CAMPBELL SOUP COMPANY US1344291091 |
44.85 | -1.15% -0.52 |
|
24/04/26 22:00:02 |
2,394,862 107,888,920.31 |
CAMDEN PROPERTY TRUST US1331311027 |
99.62 | 1.44% 1.41 |
|
24/04/26 22:00:02 |
873,103 87,081,416.34 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
36.61 | -3.76% -1.43 |
|
24/04/26 22:00:00 |
6,268,493 231,156,428.63 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
282.41 | 1.92% 5.33 |
|
24/04/26 22:00:00 |
2,141,655 607,443,653.65 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.22 | -0.06% -0.04 |
|
24/04/26 22:00:00 |
1,026,328 72,252,866.07 |
BUNGE GLOBAL SA CH1300646267 |
102.73 | -1.28% -1.33 |
|
24/04/26 22:00:01 |
1,396,034 143,376,476.86 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
187.66 | 1.30% 2.40 |
|
24/04/26 22:00:02 |
826,159 155,131,018.37 |
BROWN-FORMAN CORP US1156372096 |
48.13 | 0.04% 0.02 |
|
24/04/26 22:00:02 |
998,692 48,225,213.66 |
BROWN & BROWN INC. US1152361010 |
81.46 | -1.00% -0.82 |
|
24/04/26 22:00:02 |
1,710,291 139,331,265.21 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
194.15 | -0.72% -1.41 |
|
24/04/26 22:00:02 |
211,848 41,274,518.27 |
BROADCOM INC. US11135F1012 |
1,344.07 | 3.84% 49.65 |
|
24/04/26 22:00:00 |
2,409,983 3,230,481,179.95 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
44.85 | 0.34% 0.15 |
|
24/04/26 22:00:02 |
21,281,927 957,653,515.58 |
BOSTON SCIENTIFIC CORP US1011371077 |
73.17 | -0.12% -0.09 |
|
24/04/26 22:00:02 |
8,786,294 643,766,940.46 |
BOSTON PROPERTIES INC. US1011211018 |
61.51 | -0.71% -0.44 |
|
24/04/26 22:00:02 |
845,634 52,422,428.09 |
BORGWARNER INC. US0997241064 |
33.19 | 1.13% 0.37 |
|
24/04/26 22:00:02 |
1,825,538 60,516,927.49 |
BOOKING HOLDINGS INC. US09857L1089 |
3,521.08 | 0.53% 18.60 |
|
24/04/26 22:00:00 |
146,026 514,507,609.72 |
BOEING CO., THE US0970231058 |
167.22 | 0.25% 0.41 |
|
24/04/26 22:00:02 |
7,208,103 1,203,593,534.36 |
BLACKSTONE INC. US09260D1072 |
122.49 | -0.03% -0.04 |
|
24/04/26 22:00:02 |
2,962,718 362,985,172.40 |
BLACKROCK INC. US09247X1019 |
762.88 | 0.69% 5.23 |
|
24/04/26 22:00:02 |
447,939 342,128,746.97 |
BIOGEN IDEC INC. US09062X1037 |
208.90 | 3.18% 6.44 |
|
24/04/26 22:00:00 |
1,894,098 394,243,297.20 |
BIO-TECHNE CORP. US09073M1045 |
64.06 | 2.23% 1.40 |
|
24/04/26 22:00:00 |
973,784 62,338,930.18 |
BIO-RAD LABORATORIES INC. US0905722072 |
275.94 | 0.12% 0.34 |
|
24/04/26 22:00:02 |
179,207 49,589,923.28 |
BEST BUY CORP INC. US0865161014 |
75.05 | -0.25% -0.19 |
|
24/04/26 22:00:01 |
2,125,289 160,529,128.13 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
402.10 | -0.69% -2.81 |
|
24/04/26 22:01:21 |
3,025,406 1,218,132,637.31 |
BECTON DICKINSON AND CO. US0758871091 |
231.55 | 0.46% 1.07 |
|
24/04/26 22:00:01 |
738,154 170,975,786.46 |
BAXTER INTERNATIONAL INC US0718131099 |
40.13 | -0.25% -0.10 |
|
24/04/26 22:00:01 |
2,013,221 80,831,781.56 |
BATH & BODY WORKS INC. US0708301041 |
46.04 | 0.96% 0.44 |
|
24/04/26 22:00:02 |
1,542,343 71,085,203.62 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.32 | 0.24% 0.14 |
|
24/04/26 22:00:01 |
2,058,025 118,183,355.55 |
BANK OF AMERICA CORP. US0605051046 |
37.83 | -0.21% -0.08 |
|
24/04/26 22:00:02 |
28,668,680 1,088,360,640.98 |
BALL CORP US0584981064 |
69.80 | 6.65% 4.35 |
|
24/04/26 22:00:01 |
4,554,059 317,441,725.76 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.84 | -1.38% -0.46 |
|
24/04/26 22:00:00 |
8,318,500 273,295,990.69 |
AXON ENTERPRISE INC US05464C1018 |
308.23 | 0.65% 1.99 |
|
24/04/26 22:00:00 |
300,741 93,014,164.17 |
AVERY DENNISON CORP US0536111091 |
219.03 | 0.86% 1.87 |
|
24/04/26 22:00:01 |
556,567 121,902,372.20 |
AVALONBAY COMMUNITIES INC... US0534841012 |
191.45 | 0.07% 0.13 |
|
24/04/26 22:00:02 |
945,647 182,070,997.36 |
AUTOZONE INC US0533321024 |
2,945.98 | 0.02% 0.73 |
|
24/04/26 22:00:02 |
115,841 341,597,179.23 |
AUTOMATIC DATA PROCESSING... US0530151036 |
243.07 | -1.33% -3.27 |
|
24/04/26 22:00:00 |
1,555,489 379,908,495.45 |
AUTODESK INC US0527691069 |
217.93 | 0.71% 1.53 |
|
24/04/26 22:00:00 |
1,277,888 278,777,423.37 |
ATMOS ENERGY CORP US0495601058 |
116.93 | -1.05% -1.24 |
|
24/04/26 22:00:01 |
733,068 86,027,691.44 |
AT&T INC. US00206R1023 |
16.75 | 1.03% 0.17 |
|
24/04/26 22:02:24 |
37,852,681 634,211,635.16 |
ASSURANT INC. US04621X1081 |
172.88 | -0.44% -0.76 |
|
24/04/26 22:00:01 |
289,173 49,923,110.16 |
ARTHUR J GALLAGHER & CO. US3635761097 |
234.11 | -1.20% -2.84 |
|
24/04/26 22:00:02 |
1,404,187 329,520,170.51 |
ARISTA NETWORKS INC. US0404131064 |
264.70 | -0.02% -0.06 |
|
24/04/26 22:00:01 |
2,521,905 671,768,863.98 |
ARCHER DANIELS MIDLAND CO US0394831020 |
60.10 | -1.48% -0.90 |
|
24/04/26 22:00:01 |
2,708,830 163,306,973.61 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
90.90 | -2.31% -2.15 |
|
24/04/26 22:00:00 |
1,458,046 133,098,570.17 |
APTIV PLC JE00B783TY65 |
71.21 | 1.54% 1.08 |
|
24/04/26 22:00:02 |
2,108,159 150,249,300.93 |
APPLIED MATERIALS INC US0382221051 |
203.38 | 2.98% 5.88 |
|
24/04/26 22:00:00 |
3,933,453 797,182,080.09 |
APPLE INC US0378331005 |
169.30 | -0.35% -0.59 |
|
24/04/26 22:00:00 |
44,838,354 7,622,215,819.43 |
APA CORP. US03743Q1085 |
32.49 | 0.40% 0.13 |
|
24/04/26 22:00:00 |
4,801,253 155,423,308.88 |
AON PLC CLASS A IE00BLP1HW54 |
285.03 | -6.85% -20.97 |
|
24/04/26 22:00:02 |
4,566,608 1,280,641,189.63 |
ANSYS INC. US03662Q1058 |
334.015 | 2.13% 6.98 |
|
24/04/26 22:00:00 |
251,788 84,109,058.74 |
ANALOG DEVICES INC. US0326541051 |
201.97 | 2.04% 4.03 |
|
24/04/26 22:00:00 |
3,136,261 632,342,598.31 |
AMPHENOL CORPORATION SER.... US0320951017 |
120.49 | 1.24% 1.48 |
|
24/04/26 22:00:02 |
4,172,919 503,031,275.46 |
AMGEN INC. US0311621009 |
269.98 | 0.22% 0.60 |
|
24/04/26 22:00:00 |
2,436,959 658,454,744.61 |
AMETEK INC. US0311001004 |
177.51 | -0.24% -0.42 |
|
24/04/26 22:00:02 |
637,909 113,527,380.73 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
410.01 | -0.22% -0.90 |
|
24/04/26 22:00:02 |
454,209 186,418,809.80 |
AMERICAN WATER WORKS CORP... US0304201033 |
120.78 | -0.63% -0.77 |
|
24/04/26 22:00:02 |
1,058,519 128,373,540.40 |
AMERICAN TOWER CORP US03027X1000 |
171.69 | -0.70% -1.21 |
|
24/04/26 22:00:02 |
1,701,397 293,466,855.30 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.53 | -0.13% -0.10 |
|
24/04/26 22:00:01 |
5,027,158 374,926,250.48 |
AMERICAN EXPRESS CO US0258161092 |
235.64 | -0.62% -1.46 |
|
24/04/26 22:02:00 |
2,993,335 706,055,138.47 |
AMERICAN ELECTRIC POWER C... US0255371017 |
85.26 | -1.84% -1.60 |
|
24/04/26 22:00:00 |
2,975,865 254,990,353.97 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.88 | -1.77% -0.25 |
|
24/04/26 22:00:00 |
36,527,836 503,744,822.94 |
AMEREN CORP US0236081024 |
73.66 | -1.47% -1.10 |
|
24/04/26 22:00:02 |
1,201,406 88,899,020.03 |
AMCOR PLC JE00BJ1F3079 |
8.97 | 0.22% 0.02 |
|
24/04/26 22:00:02 |
5,732,955 51,612,783.26 |
AMAZON.COM INC. US0231351067 |
179.62 | 3.43% 5.95 |
|
24/04/26 22:00:00 |
43,919,765 7,860,349,400.82 |
ALTRIA GROUP INC. US02209S1033 |
43.38 | -0.37% -0.16 |
|
24/04/26 22:00:02 |
13,794,252 600,838,498.05 |
ALPHABET INC. CLASS C US02079K1079 |
173.69 | 9.97% 15.74 |
|
24/04/26 22:00:00 |
56,500,787 9,816,274,033.31 |
ALPHABET INC A US02079K3059 |
171.95 | 10.22% 15.95 |
|
24/04/26 22:00:00 |
64,665,299 11,123,059,820.75 |
ALLSTATE CORP US0200021014 |
170.07 | -1.32% -2.27 |
|
24/04/26 22:00:02 |
1,279,038 216,841,558.64 |
ALLIANT ENERGY CORP US0188021085 |
49.59 | -1.27% -0.64 |
|
24/04/26 22:00:00 |
1,661,262 82,636,755.30 |
ALLEGION PLC IE00BFRT3W74 |
123.85 | -0.82% -1.02 |
|
24/04/26 22:00:02 |
975,466 121,078,390.61 |
ALIGN TECHNOLOGY INC. US0162551016 |
309.02 | -0.48% -1.48 |
|
24/04/26 22:00:00 |
737,294 230,648,418.84 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
116.24 | -0.90% -1.06 |
|
24/04/26 22:00:01 |
888,255 103,852,600.02 |
ALBEMARLE CORP US0126531013 |
116.88 | 1.65% 1.90 |
|
24/04/26 22:00:01 |
1,723,562 201,451,398.21 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
101.68 | -0.11% -0.11 |
|
24/04/26 22:00:00 |
820,088 83,597,330.26 |
AIRBNB INC. CLASS A US0090661010 |
164.23 | 0.75% 1.22 |
|
24/04/26 22:00:00 |
2,821,077 463,849,216.44 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
236.08 | 0.43% 1.00 |
|
24/04/26 22:00:02 |
1,251,373 295,375,203.68 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
137.74 | 1.00% 1.37 |
|
24/04/26 22:00:02 |
754,945 103,947,936.66 |
AFLAC INC. US0010551028 |
83.61 | -0.14% -0.12 |
|
24/04/26 22:00:02 |
1,839,028 153,769,989.38 |
AES CORP US00130H1059 |
17.21 | 0.47% 0.08 |
|
24/04/26 22:00:01 |
4,772,193 82,592,190.64 |
ADVANCED MICRO DEVICES IN... US0079031078 |
157.40 | 2.37% 3.64 |
|
24/04/26 22:00:00 |
42,510,705 6,678,472,960.30 |
ADOBE INC. US00724F1012 |
477.56 | 0.87% 4.12 |
|
24/04/26 22:00:00 |
2,460,261 1,177,962,078.48 |
ACCENTURE PLC IE00B4BNMY34 |
308.01 | -0.32% -0.99 |
|
24/04/26 22:00:01 |
3,371,848 1,039,266,724.89 |
ABBVIE INC. US00287Y1091 |
159.62 | -4.58% -7.67 |
|
24/04/26 22:00:02 |
10,721,740 1,719,583,799.24 |
ABBOTT LABORATORIES US0028241000 |
107.53 | 0.63% 0.67 |
|
24/04/26 22:00:02 |
3,575,566 384,254,524.79 |
3M COMPANY US88579Y1010 |
91.83 | 0.46% 0.42 |
|
24/04/26 22:00:02 |
4,520,901 415,172,707.77 |
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.