2024/05/03 23:26:08 | |
---|---|
Price | |
5,127.79 USD | |
Difference | 1.26% (63.59) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,122.78 USD |
High | 5,139.12 USD |
Low | 5,101.22 USD |
Close (prev. day) | 5,064.20 USD |
Trading volume (m) | 2,441,285,064 |
Volume (pcs) | 34,712,136,082 |
Name | Price | +|- (%) | Trend |
AMGEN INC. | 311.29 | +11.82 | |
GE VERNOVA... | 166.26 | +8.08 | |
ENPHASE EN... | 114.20 | +7.67 | |
LIVE NATIO... | 94.66 | +7.24 | |
FIRST SOLA... | 191.55 | +6.12 |
Name | Price | +|- (%) | Trend |
EXPEDIA GR... | 115.33 | -15.25 | |
FORTINET I... | 58.88 | -9.69 | |
PARAMOUNT ... | 12.89 | -7.00 | |
TRIMBLE IN... | 55.93 | -6.92 | |
INGERSOLL ... | 86.72 | -6.60 |
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 |
2024/05/03 23:26:08 | |
---|---|
Price | |
5,127.79 USD | |
Difference | 1.26% (63.59) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,122.78 USD |
High | 5,139.12 USD |
Low | 5,101.22 USD |
Close (prev. day) | 5,064.20 USD |
Trading volume (m) | 2,441,285,064 |
Volume (pcs) | 34,712,136,082 |
6m | 1Y | 3Y | |
Perf (%) | +17.65% | +25.35% | +22.30% |
Perf (abs.) | +769.45 | +1,037.04 | +935.13 |
Beta | - | - | - |
Volatility | 11.38 | 11.77 | 17.51 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,072.45 USD (2,599,189,960) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,124.48 USD (2,283,808,975) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,000.51 USD (2,288,478,554) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,645.13 USD (2,295,888,508) |
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 |
CAMPBELL SOUP COMPANY US1344291091 |
44.87 | -2.22% -1.02 |
|
24/05/03 22:00:08 |
2,760,270 124,238,995.54 |
AFLAC INC. US0010551028 |
83.20 | -1.00% -0.84 |
|
24/05/03 22:00:07 |
2,938,536 243,963,522.47 |
ALLSTATE CORP US0200021014 |
168.17 | -0.60% -1.01 |
|
24/05/03 22:00:07 |
1,668,295 279,985,971.97 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
120.48 | 1.95% 2.31 |
|
24/05/03 22:00:07 |
706,001 85,070,494.36 |
BANK OF AMERICA CORP. US0605051046 |
37.24 | 0.98% 0.36 |
|
24/05/03 22:00:07 |
34,082,662 1,269,752,142.20 |
AMERICAN TOWER CORP US03027X1000 |
181.78 | 1.19% 2.14 |
|
24/05/03 22:00:07 |
3,130,327 571,067,723.10 |
BATH & BODY WORKS INC. US0708301041 |
45.97 | 4.88% 2.14 |
|
24/05/03 22:00:07 |
2,585,013 117,802,190.59 |
BOSTON SCIENTIFIC CORP US1011371077 |
72.86 | 1.15% 0.83 |
|
24/05/03 22:00:07 |
7,452,084 540,063,674.71 |
AES CORP US00130H1059 |
18.65 | -1.48% -0.28 |
|
24/05/03 22:00:07 |
11,127,623 207,024,633.78 |
APTIV PLC JE00B783TY65 |
80.83 | 3.91% 3.04 |
|
24/05/03 22:00:07 |
4,769,688 384,345,831.40 |
CAMDEN PROPERTY TRUST US1331311027 |
105.165 | 4.61% 4.64 |
|
24/05/03 22:00:07 |
2,124,797 222,635,158.18 |
AMCOR PLC JE00BJ1F3079 |
10.015 | 1.47% 0.14 |
|
24/05/03 22:00:07 |
6,768,977 67,527,688.39 |
CATALENT INC. US1488061029 |
56.50 | 0.28% 0.16 |
|
24/05/03 22:00:07 |
1,712,987 96,674,693.78 |
3M COMPANY US88579Y1010 |
97.15 | 0.35% 0.34 |
|
24/05/03 22:00:02 |
4,818,713 468,781,865.00 |
BOEING CO., THE US0970231058 |
179.79 | 0.53% 0.94 |
|
24/05/03 22:00:02 |
5,416,251 970,882,233.40 |
BOOKING HOLDINGS INC. US09857L1089 |
3,577.38 | 3.01% 104.47 |
|
24/05/03 22:30:01 |
534,715 1,943,641,127.69 |
BOSTON PROPERTIES INC. US1011211018 |
60.78 | 1.18% 0.71 |
|
24/05/03 22:00:02 |
891,709 54,302,238.57 |
BORGWARNER INC. US0997241064 |
36.44 | 2.27% 0.81 |
|
24/05/03 22:00:02 |
4,825,565 175,802,775.22 |
BIOGEN IDEC INC. US09062X1037 |
217.51 | 1.87% 4.00 |
|
24/05/03 22:30:01 |
1,144,154 247,570,362.58 |
BLACKSTONE INC. US09260D1072 |
117.99 | -0.84% -1.00 |
|
24/05/03 22:00:02 |
4,437,459 530,510,252.80 |
BLACKROCK INC. US09247X1019 |
763.91 | 0.91% 6.91 |
|
24/05/03 22:00:02 |
558,283 427,486,097.28 |
BROADCOM INC. US11135F1012 |
1,278.11 | 3.19% 39.54 |
|
24/05/03 22:30:01 |
2,489,755 3,167,774,270.27 |
BIO-TECHNE CORP. US09073M1045 |
77.29 | 2.24% 1.69 |
|
24/05/03 22:30:00 |
1,509,857 116,633,621.63 |
BIO-RAD LABORATORIES INC. US0905722072 |
279.83 | 0.19% 0.52 |
|
24/05/03 22:00:01 |
196,160 55,142,502.06 |
BEST BUY CORP INC. US0865161014 |
74.47 | 2.80% 2.03 |
|
24/05/03 22:00:01 |
2,058,529 153,046,838.04 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
400.87 | 0.07% 0.27 |
|
24/05/03 22:01:48 |
4,130,994 1,658,199,406.71 |
BECTON DICKINSON AND CO. US0758871091 |
234.68 | -2.36% -5.67 |
|
24/05/03 22:00:02 |
1,722,353 406,400,611.09 |
BAXTER INTERNATIONAL INC US0718131099 |
36.89 | -0.05% -0.02 |
|
24/05/03 22:00:02 |
6,246,789 230,339,864.08 |
BANK OF NEW YORK MELLON C... US0640581007 |
52.96 | 0.40% 0.21 |
|
24/05/03 22:26:25 |
915 48,160.26 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
43.99 | 0.66% 0.29 |
|
24/05/03 22:00:01 |
12,104,489 531,935,238.34 |
BUNGE GLOBAL SA CH1300646267 |
101.15 | -0.21% -0.21 |
|
24/05/03 22:00:02 |
995,457 100,503,902.75 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
198.85 | 1.79% 3.50 |
|
24/05/03 22:00:02 |
437,685 86,917,028.71 |
CARRIER GLOBAL CORP US14448C1045 |
62.09 | 1.89% 1.15 |
|
24/05/03 22:00:02 |
3,622,875 224,880,124.68 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.45 | 0.17% 0.05 |
|
24/05/03 22:00:02 |
3,650,927 107,306,370.17 |
CENTENE CORP US15135B1017 |
74.81 | 0.65% 0.48 |
|
24/05/03 22:00:02 |
4,706,732 351,292,823.72 |
CENCORA INC. US03073E1055 |
223.95 | -0.35% -0.79 |
|
24/05/03 22:00:01 |
2,222,046 496,213,521.52 |
CELANESE CORP US1508701034 |
157.17 | 0.51% 0.79 |
|
24/05/03 22:00:02 |
449,820 70,803,967.00 |
CDW CORP. US12514G1085 |
219.56 | 0.53% 1.15 |
|
24/05/03 22:30:01 |
805,670 177,086,087.11 |
CBRE GROUP INC US12504L1098 |
86.61 | -0.21% -0.18 |
|
24/05/03 22:01:02 |
2,301,063 199,094,499.80 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
179.67 | 3.19% 5.55 |
|
24/05/03 22:00:00 |
961,052 171,655,416.92 |
CATERPILLAR INC US1491231015 |
336.75 | 0.39% 1.31 |
|
24/05/03 22:00:01 |
1,977,087 666,598,740.79 |
CARNIVAL CORP. PA1436583006 |
14.44 | -0.14% -0.02 |
|
24/05/03 22:00:02 |
23,570,419 343,198,746.40 |
BROWN & BROWN INC. US1152361010 |
83.50 | 0.94% 0.78 |
|
24/05/03 22:00:02 |
1,012,970 84,258,307.76 |
CARMAX INC. US1431301027 |
68.71 | 0.98% 0.67 |
|
24/05/03 22:00:02 |
1,860,154 128,543,975.70 |
CARDINAL HEALTH INC. US14149Y1082 |
98.91 | -3.95% -4.07 |
|
24/05/03 22:00:01 |
3,446,183 341,744,118.59 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
142.41 | 0.42% 0.60 |
|
24/05/03 22:00:01 |
1,638,256 233,463,729.54 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
35.33 | 0.54% 0.19 |
|
24/05/03 22:30:00 |
3,719,936 132,730,910.96 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
281.63 | 1.88% 5.19 |
|
24/05/03 22:30:01 |
1,371,195 386,119,317.02 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
81.20 | 0.33% 0.27 |
|
24/05/03 22:30:00 |
2,545,846 206,279,153.91 |
BAKER HUGHES INC. 'A' US05722G1004 |
31.92 | 0.63% 0.20 |
|
24/05/03 22:30:01 |
3,701,570 117,896,357.68 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
195.81 | 3.75% 7.07 |
|
24/05/03 22:00:02 |
1,809,086 357,222,738.71 |
BROWN-FORMAN CORP US1156372096 |
47.92 | 0.91% 0.43 |
|
24/05/03 22:00:02 |
1,338,235 64,122,575.13 |
BALL CORP US0584981064 |
68.59 | 0.88% 0.60 |
|
24/05/03 22:00:02 |
2,208,429 151,490,841.74 |
AUTOZONE INC US0533321024 |
2,952.20 | -0.33% -9.89 |
|
24/05/03 22:00:02 |
102,073 302,314,525.29 |
AXON ENTERPRISE INC US05464C1018 |
318.55 | 0.57% 1.80 |
|
24/05/03 22:30:01 |
279,175 89,004,891.33 |
ALLEGION PLC IE00BFRT3W74 |
122.88 | 0.51% 0.62 |
|
24/05/03 22:00:02 |
603,785 74,421,175.52 |
AMERICAN ELECTRIC POWER C... US0255371017 |
88.60 | 0.40% 0.35 |
|
24/05/03 22:30:00 |
3,332,412 294,882,574.66 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.85 | -0.07% -0.01 |
|
24/05/03 22:30:00 |
22,056,624 305,706,166.88 |
AMEREN CORP US0236081024 |
74.09 | -1.54% -1.16 |
|
24/05/03 22:00:02 |
2,662,215 197,119,334.73 |
AMAZON.COM INC. US0231351067 |
186.21 | 0.81% 1.49 |
|
24/05/03 22:15:00 |
39,172,004 7,302,752,290.42 |
ALTRIA GROUP INC. US02209S1033 |
43.59 | -0.89% -0.39 |
|
24/05/03 22:00:02 |
11,228,966 489,544,854.75 |
ALPHABET INC. CLASS C US02079K1079 |
168.99 | 0.31% 0.53 |
|
24/05/03 22:15:00 |
22,767,056 3,818,068,403.30 |
ALPHABET INC A US02079K3059 |
167.24 | 0.37% 0.62 |
|
24/05/03 22:15:00 |
34,662,432 5,751,579,629.35 |
ALLIANT ENERGY CORP US0188021085 |
50.85 | 0.00% 0.00 |
|
24/05/03 22:30:00 |
2,143,657 108,745,814.53 |
ALIGN TECHNOLOGY INC. US0162551016 |
287.87 | 0.46% 1.33 |
|
24/05/03 22:30:00 |
353,639 102,327,118.90 |
AMERICAN INTERNATIONAL GR... US0268747849 |
78.48 | 0.49% 0.38 |
|
24/05/03 22:00:02 |
6,715,711 523,099,926.15 |
ALBEMARLE CORP US0126531013 |
128.10 | 2.23% 2.80 |
|
24/05/03 22:00:01 |
2,600,059 334,866,652.92 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
99.67 | -0.07% -0.07 |
|
24/05/03 22:30:00 |
1,724,338 171,418,574.24 |
AIRBNB INC. CLASS A US0090661010 |
159.71 | 0.87% 1.38 |
|
24/05/03 22:30:00 |
4,529,908 731,248,168.46 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
245.87 | 0.89% 2.18 |
|
24/05/03 22:00:02 |
1,559,471 383,305,776.94 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
139.45 | 1.40% 1.93 |
|
24/05/03 22:00:01 |
1,097,922 153,196,299.40 |
ADVANCED MICRO DEVICES IN... US0079031078 |
150.60 | 3.04% 4.44 |
|
24/05/03 22:15:00 |
49,361,081 7,375,398,867.93 |
ADOBE INC. US00724F1012 |
486.18 | 2.02% 9.61 |
|
24/05/03 22:30:00 |
2,833,186 1,372,075,551.03 |
ACCENTURE PLC IE00B4BNMY34 |
303.71 | 1.12% 3.37 |
|
24/05/03 22:00:01 |
2,767,141 839,902,728.40 |
ABBVIE INC. US00287Y1091 |
163.79 | 1.85% 2.98 |
|
24/05/03 22:00:02 |
5,850,102 955,202,667.65 |
AMERICAN EXPRESS CO US0258161092 |
230.77 | -0.74% -1.73 |
|
24/05/03 22:01:03 |
3,203,304 739,728,300.08 |
AMERICAN WATER WORKS CORP... US0304201033 |
128.75 | 2.22% 2.80 |
|
24/05/03 22:00:02 |
1,735,768 222,493,979.03 |
AVERY DENNISON CORP US0536111091 |
221.55 | 0.93% 2.04 |
|
24/05/03 22:00:02 |
319,981 70,873,443.51 |
ARCHER DANIELS MIDLAND CO US0394831020 |
59.17 | -0.30% -0.18 |
|
24/05/03 22:00:01 |
3,273,862 193,596,304.34 |
AVALONBAY COMMUNITIES INC... US0534841012 |
192.81 | 0.19% 0.36 |
|
24/05/03 22:00:02 |
573,069 110,380,863.56 |
ABBOTT LABORATORIES US0028241000 |
105.90 | -0.02% -0.02 |
|
24/05/03 22:00:01 |
3,610,492 382,447,817.93 |
AUTOMATIC DATA PROCESSING... US0530151036 |
241.89 | -0.06% -0.14 |
|
24/05/03 22:30:00 |
1,491,532 359,825,245.66 |
AUTODESK INC US0527691069 |
215.19 | 2.50% 5.24 |
|
24/05/03 22:30:00 |
1,197,081 257,819,342.70 |
ATMOS ENERGY CORP US0495601058 |
119.32 | 0.23% 0.27 |
|
24/05/03 22:00:01 |
608,234 72,488,676.76 |
AT&T INC. US00206R1023 |
16.85 | 0.18% 0.03 |
|
24/05/03 22:01:48 |
24,023,192 404,085,156.81 |
ASSURANT INC. US04621X1081 |
176.08 | 0.84% 1.46 |
|
24/05/03 22:00:02 |
300,796 52,894,038.00 |
ARTHUR J GALLAGHER & CO. US3635761097 |
238.72 | 0.08% 0.18 |
|
24/05/03 22:00:01 |
545,286 129,663,300.75 |
ARISTA NETWORKS INC. US0404131064 |
274.40 | 4.79% 12.54 |
|
24/05/03 22:00:02 |
2,883,651 793,068,544.57 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
94.41 | -0.80% -0.76 |
|
24/05/03 22:15:00 |
1,696,539 159,657,424.35 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
418.95 | 0.95% 3.95 |
|
24/05/03 22:00:02 |
279,712 117,048,001.18 |
APPLIED MATERIALS INC US0382221051 |
204.09 | 3.12% 6.18 |
|
24/05/03 22:15:00 |
3,818,510 779,357,084.79 |
APPLE INC US0378331005 |
183.38 | 5.98% 10.35 |
|
24/05/03 22:15:00 |
163,224,109 30,093,203,164.45 |
APA CORP. US03743Q1085 |
29.26 | 0.27% 0.08 |
|
24/05/03 22:30:00 |
9,600,753 280,303,601.12 |
AON PLC CLASS A IE00BLP1HW54 |
279.97 | -0.04% -0.12 |
|
24/05/03 22:00:02 |
1,750,917 488,322,194.99 |
ANSYS INC. US03662Q1058 |
319.52 | 1.59% 4.99 |
|
24/05/03 22:30:00 |
578,961 185,480,098.27 |
ANALOG DEVICES INC. US0326541051 |
199.63 | 1.60% 3.14 |
|
24/05/03 22:30:00 |
2,372,862 474,581,675.51 |
AMPHENOL CORPORATION SER.... US0320951017 |
122.64 | 1.36% 1.64 |
|
24/05/03 22:00:02 |
3,279,406 401,222,281.06 |
AMGEN INC. US0311621009 |
311.29 | 11.82% 32.90 |
|
24/05/03 22:15:00 |
9,644,682 3,022,151,340.72 |
AMETEK INC. US0311001004 |
166.56 | 1.97% 3.22 |
|
24/05/03 22:00:02 |
2,065,100 340,772,082.22 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
74.09 | 0.30% 0.22 |
|
24/05/03 22:00:02 |
2,360,740 174,768,846.09 |
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.