Look for:

Products

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/05/09 17:26:20
Price
5,205.04 USD
Difference 0.33% (17.37)

General attributes

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

Market data

Open5,189.03 USD
High5,208.73 USD
Low5,180.41 USD
Close (prev. day)5,187.67 USD
Trading volume (m)567,768,846
Volume (pcs)4,593,411,129

Top 5

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

Flop 5

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

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



2024/05/09 17:26:20
Price
5,205.04 USD
Difference 0.33% (17.37)

General attributes

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

Market data

Open5,189.03 USD
High5,208.73 USD
Low5,180.41 USD
Close (prev. day)5,187.67 USD
Trading volume (m)567,768,846
Volume (pcs)4,593,411,129

Performance and Risk

6m1Y3Y
Perf (%)+18.36%+25.36%+22.56%
Perf (abs.)+804.89+1,049.55+955.07
Beta---
Volatility11.3711.6717.51
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.)5,149.62 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 | 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 | date4,098.92 USD (2023/05/10)

Page 1 of 6
<<
<
>
>>
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



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.