2024/05/09 17:26:20 | |
---|---|
Price | |
5,205.04 USD | |
Difference | 0.33% (17.37) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,189.03 USD |
High | 5,208.73 USD |
Low | 5,180.41 USD |
Close (prev. day) | 5,187.67 USD |
Trading volume (m) | 567,768,846 |
Volume (pcs) | 4,593,411,129 |
Name | Price | +|- (%) | Trend |
EQUINIX IN... | 772.91 | +11.58 | |
NRG ENERGY... | 81.22 | +7.12 | |
STERIS PLC | 219.26 | +4.36 | |
BUILDERS F... | 169.41 | +3.64 | |
WATERS COR... | 335.22 | +3.53 |
Name | Price | +|- (%) | Trend |
EPAM SYSTE... | 188.78 | -24.25 | |
AIRBNB INC... | 147.95 | -6.30 | |
FLEETCOR T... | 286.16 | -6.02 | |
VIATRIS IN... | 11.315 | -4.19 | |
NORFOLK SO... | 223.665 | -3.65 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/05/03 | Week Ahead | ||
2024/05/02 | FX markets reflect uncertain interest rate outlook | ||
2024/05/02 | Fed continues to wait for price pressure to ease | ||
2024/04/26 | Week Ahead | ||
2024/04/26 | Global Equity Ratings |
2024/05/09 17:26:20 | |
---|---|
Price | |
5,205.04 USD | |
Difference | 0.33% (17.37) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,189.03 USD |
High | 5,208.73 USD |
Low | 5,180.41 USD |
Close (prev. day) | 5,187.67 USD |
Trading volume (m) | 567,768,846 |
Volume (pcs) | 4,593,411,129 |
6m | 1Y | 3Y | |
Perf (%) | +18.36% | +25.36% | +22.56% |
Perf (abs.) | +804.89 | +1,049.55 | +955.07 |
Beta | - | - | - |
Volatility | 11.37 | 11.67 | 17.51 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,149.62 USD (2,321,006,964) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,120.54 USD (2,282,918,080) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,014.71 USD (2,281,771,250) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,658.05 USD (2,294,510,367) |
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 | 4,098.92 USD (2023/05/10) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
BOOKING HOLDINGS INC. US09857L1089 |
3,741.815 | 2.24% 81.82 |
|
24/05/09 17:26:12 |
99,370 367,968,927.10 |
AUTOZONE INC US0533321024 |
2,986.885 | 0.82% 24.37 |
|
24/05/09 17:19:58 |
14,640 43,730,624.90 |
BROADCOM INC. US11135F1012 |
1,313.50 | -0.90% -11.87 |
|
24/05/09 17:25:34 |
284,232 372,723,615.54 |
CAMPBELL SOUP COMPANY US1344291091 |
45.30 | 0.64% 0.29 |
|
24/05/09 17:25:53 |
259,778 11,753,970.66 |
BLACKROCK INC. US09247X1019 |
790.63 | 1.58% 12.30 |
|
24/05/09 17:25:41 |
148,432 116,757,077.08 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
248.615 | 0.95% 2.34 |
|
24/05/09 17:26:21 |
162,124 40,283,848.94 |
ACCENTURE PLC IE00B4BNMY34 |
304.1095 | -2.53% -7.88 |
|
24/05/09 17:25:47 |
998,455 304,851,861.62 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
143.00 | 0.12% 0.17 |
|
24/05/09 17:26:05 |
227,833 32,559,537.12 |
AUTODESK INC US0527691069 |
217.985 | 1.89% 4.04 |
|
24/05/09 17:26:00 |
284,182 61,429,817.11 |
ADOBE INC. US00724F1012 |
485.895 | -0.45% -2.21 |
|
24/05/09 17:26:16 |
502,356 244,508,620.50 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
430.09 | 0.97% 4.15 |
|
24/05/09 17:25:44 |
69,574 29,827,753.20 |
ARISTA NETWORKS INC. US0404131064 |
292.48 | 0.28% 0.81 |
|
24/05/09 17:26:17 |
619,380 180,405,568.95 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
407.14 | 0.19% 0.77 |
|
24/05/09 17:26:05 |
527,582 214,788,222.93 |
CATERPILLAR INC US1491231015 |
350.97 | 1.88% 6.47 |
|
24/05/09 17:26:19 |
662,466 231,217,094.43 |
ANSYS INC. US03662Q1058 |
327.77 | 0.25% 0.81 |
|
24/05/09 17:18:46 |
39,685 12,987,415.48 |
ABBVIE INC. US00287Y1091 |
160.99 | 0.34% 0.54 |
|
24/05/09 17:26:21 |
761,944 122,534,587.77 |
AMGEN INC. US0311621009 |
310.9501 | 1.18% 3.64 |
|
24/05/09 17:26:21 |
540,680 167,098,368.58 |
AXON ENTERPRISE INC US05464C1018 |
309.00 | -0.92% -2.86 |
|
24/05/09 17:26:21 |
183,473 56,983,657.07 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
286.52 | 1.40% 3.95 |
|
24/05/09 17:25:30 |
271,438 77,397,335.06 |
AON PLC CLASS A IE00BLP1HW54 |
285.55 | 0.61% 1.74 |
|
24/05/09 17:26:00 |
290,982 82,898,404.27 |
ALIGN TECHNOLOGY INC. US0162551016 |
276.62 | 1.09% 2.97 |
|
24/05/09 17:26:10 |
209,501 57,765,256.03 |
BIO-RAD LABORATORIES INC. US0905722072 |
272.285 | 1.50% 4.03 |
|
24/05/09 17:25:53 |
35,871 9,676,739.55 |
ARTHUR J GALLAGHER & CO. US3635761097 |
245.79 | 0.32% 0.78 |
|
24/05/09 17:26:08 |
159,323 39,080,781.88 |
AUTOMATIC DATA PROCESSING... US0530151036 |
244.8691 | 0.79% 1.93 |
|
24/05/09 17:24:41 |
315,927 77,035,054.51 |
AMERICAN EXPRESS CO US0258161092 |
238.01 | 0.75% 1.77 |
|
24/05/09 17:26:20 |
736,294 174,995,280.43 |
BECTON DICKINSON AND CO. US0758871091 |
235.20 | 0.69% 1.62 |
|
24/05/09 17:25:53 |
242,732 57,067,100.32 |
APPLIED MATERIALS INC US0382221051 |
206.955 | -0.20% -0.41 |
|
24/05/09 17:26:05 |
482,626 100,006,010.89 |
AVERY DENNISON CORP US0536111091 |
225.905 | 0.36% 0.81 |
|
24/05/09 17:21:10 |
98,732 22,272,468.01 |
CENCORA INC. US03073E1055 |
224.13 | 0.24% 0.53 |
|
24/05/09 17:26:07 |
178,280 40,050,682.60 |
CDW CORP. US12514G1085 |
222.465 | 0.97% 2.15 |
|
24/05/09 17:26:05 |
99,595 22,079,567.91 |
BIOGEN IDEC INC. US09062X1037 |
220.35 | 0.29% 0.63 |
|
24/05/09 17:26:15 |
149,247 32,884,724.24 |
CATALENT INC. US1488061029 |
56.0114 | -0.34% -0.19 |
|
24/05/09 17:26:05 |
717,465 40,209,601.28 |
BALL CORP US0584981064 |
69.78 | -0.16% -0.11 |
|
24/05/09 17:26:18 |
440,607 30,904,882.82 |
ANALOG DEVICES INC. US0326541051 |
204.80 | -0.03% -0.06 |
|
24/05/09 17:26:21 |
717,751 146,878,571.98 |
AVALONBAY COMMUNITIES INC... US0534841012 |
194.92 | 0.01% 0.02 |
|
24/05/09 17:26:02 |
44,577 8,710,395.47 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
192.31 | 0.97% 1.85 |
|
24/05/09 17:25:36 |
142,846 27,531,425.74 |
AMAZON.COM INC. US0231351067 |
190.39 | 1.27% 2.39 |
|
24/05/09 17:26:21 |
15,805,641 2,990,686,604.23 |
AMERICAN TOWER CORP US03027X1000 |
186.725 | 2.98% 5.40 |
|
24/05/09 17:26:18 |
548,117 101,727,221.92 |
APPLE INC US0378331005 |
183.59 | 0.47% 0.85 |
|
24/05/09 17:26:21 |
15,071,847 2,762,947,075.34 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
182.975 | -1.36% -2.53 |
|
24/05/09 17:24:23 |
143,940 26,491,003.14 |
BOEING CO., THE US0970231058 |
180.90 | 0.30% 0.55 |
|
24/05/09 17:26:20 |
1,088,981 196,777,920.72 |
ASSURANT INC. US04621X1081 |
178.25 | 0.97% 1.71 |
|
24/05/09 17:25:33 |
65,385 11,605,105.76 |
AMETEK INC. US0311001004 |
170.12 | 0.58% 0.98 |
|
24/05/09 17:26:20 |
232,738 39,619,448.96 |
ALPHABET INC. CLASS C US02079K1079 |
170.8446 | -0.18% -0.32 |
|
24/05/09 17:26:20 |
4,422,723 754,639,364.56 |
ALLSTATE CORP US0200021014 |
170.695 | 0.24% 0.42 |
|
24/05/09 17:26:03 |
206,672 35,210,542.17 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
169.41 | 3.64% 5.95 |
|
24/05/09 17:26:19 |
1,191,130 200,502,495.54 |
ALPHABET INC A US02079K3059 |
169.10 | -0.17% -0.28 |
|
24/05/09 17:26:20 |
5,906,875 997,545,054.68 |
CELANESE CORP US1508701034 |
163.145 | -0.08% -0.13 |
|
24/05/09 17:26:20 |
540,057 87,740,086.54 |
ADVANCED MICRO DEVICES IN... US0079031078 |
152.74 | -0.57% -0.88 |
|
24/05/09 17:26:21 |
15,911,331 2,422,240,896.85 |
AIRBNB INC. CLASS A US0090661010 |
147.95 | -6.30% -9.95 |
|
24/05/09 17:26:19 |
8,193,029 1,209,615,579.05 |
APTIV PLC JE00B783TY65 |
83.79 | 0.71% 0.59 |
|
24/05/09 17:26:18 |
409,989 34,434,835.22 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.524 | 0.72% 0.10 |
|
24/05/09 17:26:21 |
6,778,318 97,812,455.28 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
144.28 | 1.04% 1.48 |
|
24/05/09 17:26:06 |
298,085 42,766,896.88 |
CARMAX INC. US1431301027 |
71.205 | 1.23% 0.87 |
|
24/05/09 17:26:14 |
380,118 27,069,457.92 |
ARCHER DANIELS MIDLAND CO US0394831020 |
62.195 | 0.27% 0.17 |
|
24/05/09 17:26:17 |
688,991 42,953,916.82 |
BROWN & BROWN INC. US1152361010 |
85.03 | 0.26% 0.22 |
|
24/05/09 17:26:08 |
109,249 9,283,360.24 |
AMERICAN WATER WORKS CORP... US0304201033 |
134.00 | 0.85% 1.13 |
|
24/05/09 17:26:20 |
238,865 31,892,015.27 |
ALTRIA GROUP INC. US02209S1033 |
44.60 | 0.70% 0.31 |
|
24/05/09 17:26:18 |
2,268,205 101,053,909.14 |
ALBEMARLE CORP US0126531013 |
132.16 | 1.30% 1.70 |
|
24/05/09 17:26:10 |
540,726 70,863,805.95 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
43.90 | 0.53% 0.23 |
|
24/05/09 17:26:16 |
2,251,893 98,624,583.11 |
AMPHENOL CORPORATION SER.... US0320951017 |
127.315 | 0.56% 0.71 |
|
24/05/09 17:26:14 |
565,146 71,644,327.87 |
ALLEGION PLC IE00BFRT3W74 |
125.115 | 0.79% 0.99 |
|
24/05/09 17:24:12 |
102,722 12,833,813.12 |
BLACKSTONE INC. US09260D1072 |
122.185 | 1.99% 2.38 |
|
24/05/09 17:26:05 |
1,072,095 129,461,599.56 |
ATMOS ENERGY CORP US0495601058 |
121.09 | 0.41% 0.50 |
|
24/05/09 17:26:06 |
367,610 44,346,618.41 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
80.70 | -0.33% -0.27 |
|
24/05/09 17:26:04 |
179,522 14,595,144.77 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
119.72 | 1.37% 1.62 |
|
24/05/09 17:23:54 |
85,545 10,215,164.50 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
37.0315 | 2.24% 0.81 |
|
24/05/09 17:26:20 |
921,383 33,810,925.67 |
BUNGE GLOBAL SA CH1300646267 |
105.3025 | -0.05% -0.06 |
|
24/05/09 17:25:57 |
133,650 14,126,366.53 |
ABBOTT LABORATORIES US0028241000 |
104.775 | -0.16% -0.17 |
|
24/05/09 17:26:18 |
1,369,871 143,540,857.18 |
CAMDEN PROPERTY TRUST US1331311027 |
104.565 | 0.38% 0.40 |
|
24/05/09 17:25:59 |
71,442 7,486,948.15 |
3M COMPANY US88579Y1010 |
96.554 | 0.21% 0.20 |
|
24/05/09 17:26:11 |
453,504 43,736,055.30 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
102.09 | -0.03% -0.03 |
|
24/05/09 17:26:15 |
586,773 59,879,803.03 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
99.17 | 0.24% 0.24 |
|
24/05/09 17:25:54 |
161,187 15,953,216.91 |
CARDINAL HEALTH INC. US14149Y1082 |
98.38 | 0.96% 0.94 |
|
24/05/09 17:26:02 |
285,678 28,085,297.57 |
AMERICAN ELECTRIC POWER C... US0255371017 |
90.51 | 0.90% 0.81 |
|
24/05/09 17:26:20 |
756,146 68,193,469.97 |
CBRE GROUP INC US12504L1098 |
87.36 | 0.99% 0.86 |
|
24/05/09 17:26:07 |
279,576 24,366,279.65 |
AFLAC INC. US0010551028 |
85.42 | 0.70% 0.59 |
|
24/05/09 17:26:09 |
250,692 21,345,618.15 |
AMERICAN INTERNATIONAL GR... US0268747849 |
80.00 | 0.14% 0.11 |
|
24/05/09 17:26:00 |
522,538 41,768,566.43 |
BIO-TECHNE CORP. US09073M1045 |
77.61 | 0.73% 0.56 |
|
24/05/09 17:26:12 |
110,736 8,551,482.66 |
CENTENE CORP US15135B1017 |
76.665 | 1.07% 0.82 |
|
24/05/09 17:26:14 |
560,646 42,895,461.06 |
AMEREN CORP US0236081024 |
74.88 | 0.88% 0.65 |
|
24/05/09 17:26:08 |
211,184 15,767,422.38 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
74.06 | 1.11% 0.81 |
|
24/05/09 17:26:11 |
465,352 34,552,745.64 |
BOSTON SCIENTIFIC CORP US1011371077 |
73.775 | 1.45% 1.06 |
|
24/05/09 17:26:14 |
1,217,957 89,638,840.95 |
BEST BUY CORP INC. US0865161014 |
73.60 | 0.51% 0.37 |
|
24/05/09 17:26:14 |
250,378 18,445,392.61 |
CARRIER GLOBAL CORP US14448C1045 |
64.82 | 0.79% 0.51 |
|
24/05/09 17:26:03 |
563,304 36,415,012.23 |
BOSTON PROPERTIES INC. US1011211018 |
60.86 | 1.23% 0.74 |
|
24/05/09 17:25:48 |
105,949 6,456,098.17 |
AT&T INC. US00206R1023 |
17.1101 | 0.00% 0.00 |
|
24/05/09 17:26:17 |
7,513,360 128,620,693.16 |
BANK OF NEW YORK MELLON C... US0640581007 |
58.205 | 1.21% 0.70 |
|
24/05/09 17:26:18 |
830,468 48,069,128.73 |
ALLIANT ENERGY CORP US0188021085 |
51.58 | 0.72% 0.37 |
|
24/05/09 17:26:04 |
196,521 10,116,962.99 |
BATH & BODY WORKS INC. US0708301041 |
48.50 | 1.85% 0.88 |
|
24/05/09 17:25:49 |
324,340 15,681,794.32 |
BROWN-FORMAN CORP US1156372096 |
48.115 | 1.17% 0.56 |
|
24/05/09 17:26:13 |
223,223 10,733,627.27 |
BAXTER INTERNATIONAL INC US0718131099 |
35.655 | -0.27% -0.10 |
|
24/05/09 17:26:20 |
897,081 32,032,187.73 |
AMCOR PLC JE00BJ1F3079 |
10.205 | -0.15% -0.02 |
|
24/05/09 17:26:19 |
873,714 8,921,874.04 |
BANK OF AMERICA CORP. US0605051046 |
37.975 | 0.70% 0.27 |
|
24/05/09 17:26:19 |
6,995,140 265,062,714.39 |
BORGWARNER INC. US0997241064 |
37.425 | -0.23% -0.09 |
|
24/05/09 17:26:08 |
437,855 16,427,205.79 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.525 | 1.96% 0.63 |
|
24/05/09 17:26:15 |
813,883 26,332,936.81 |
APA CORP. US03743Q1085 |
30.6675 | 0.52% 0.16 |
|
24/05/09 17:26:15 |
1,371,829 42,092,213.27 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.545 | 0.29% 0.09 |
|
24/05/09 17:26:16 |
894,578 26,409,219.43 |
AES CORP US00130H1059 |
19.825 | 2.35% 0.46 |
|
24/05/09 17:26:17 |
1,741,826 34,095,132.27 |
CARNIVAL CORP. PA1436583006 |
14.6118 | 2.18% 0.31 |
|
24/05/09 17:26:18 |
7,394,726 106,655,498.70 |
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.