Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/19 22:20:01
Price
4,967.23 USD
Difference -0.88% (-43.89)

General attributes

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

Market data

Open5,005.44 USD
High5,019.02 USD
Low4,953.56 USD
Close (prev. day)5,011.12 USD
Trading volume (m)2,702,592,448
Volume (pcs)13,474,334,962,642

Top 5

Name   Price +|- (%)   Trend
MICRON TEC... 106.77 +19.35
GENERAC HO... 135.15 +19.27
UNITED AIR... 51.38 +18.07
FIRST SOLA... 175.04 +16.60
WESTERN DI... 66.05 +15.19

Flop 5

Name   Price +|- (%)   Trend
SUPER MICR... 713.65 -23.14
NVIDIA COR... 762.00 -10.00
NETFLIX IN... 555.04 -9.09
JABIL INC. 118.75 -8.36
ADVANCED M... 146.64 -5.44

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Recent research

Date Headline Download
2024/04/19 en Week Ahead PDF Download
2024/04/19 de Wochenausblick PDF Download
2024/04/12 de Wochenausblick PDF Download
2024/04/12 en Week Ahead PDF Download
2024/04/08 de Erste Group Research


2024/04/19 22:20:01
Price
4,967.23 USD
Difference -0.88% (-43.89)

General attributes

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

Market data

Open5,005.44 USD
High5,019.02 USD
Low4,953.56 USD
Close (prev. day)5,011.12 USD
Trading volume (m)2,702,592,448
Volume (pcs)13,474,334,962,642

Performance and Risk

6m1y3y
Perf (%)+16.14%+20.61%+19.73%
Perf (abs.)+696.52+856.25+825.65
Beta---
Volatility11.7011.8317.47
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Price data

Ø price 5 days | Ø volume 5 days (pcs.)5,053.99 USD (2,309,061,112)
Ø price 30 days | Ø volume 30 days (pcs.)5,167.49 USD (2,302,825,069)
Ø price 100 days | Ø volume 100 days (pcs.)4,950.53 USD (2,321,758,440)
Ø price 250 days | Ø volume 250 days (pcs.)4,603.25 USD (2,282,787,355)
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 | date4,048.28 USD (2023/05/04)

Page 1 of 6
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010		 92.27 0.86%
0.79
 
 24/04/19
22:01:52		 3,587,533
330,010,786.73
ABBOTT LABORATORIES
US0028241000		 107.28 1.91%
2.01
 
 24/04/19
22:01:13		 10,520,363
1,126,860,134.90
ABBVIE INC.
US00287Y1091		 166.41 1.06%
1.75
 
 24/04/19
22:00:02		 5,532,287
917,674,018.88
ACCENTURE PLC
IE00B4BNMY34		 316.88 0.28%
0.88
 
 24/04/19
22:00:01		 3,381,499
1,070,297,449.69
ADOBE INC.
US00724F1012		 465.02 -1.72%
-8.16
 
 24/04/19
22:00:00		 3,280,029
1,530,590,894.02
ADVANCED MICRO DEVICES IN...
US0079031078		 146.64 -5.44%
-8.44
 
 24/04/19
22:00:00		 71,170,358
10,616,559,836.42
AES CORP
US00130H1059		 16.40 0.80%
0.13
 
 24/04/19
22:00:01		 7,100,565
116,123,815.30
AFLAC INC.
US0010551028		 83.23 2.78%
2.25
 
 24/04/19
22:00:01		 6,558,434
545,054,249.81
AGILENT TECHNOLOGIES INC.
US00846U1016		 132.73 0.22%
0.29
 
 24/04/19
22:00:02		 1,303,352
173,180,051.98
AIR PRODUCTS & CHEMICALS ...
US0091581068		 231.64 -0.59%
-1.38
 
 24/04/19
22:00:02		 1,797,099
418,647,267.35
AIRBNB INC. CLASS A
US0090661010		 155.01 -3.18%
-5.09
 
 24/04/19
22:00:00		 3,895,112
609,965,936.20
AKAMAI TECHNOLOGIES INC.
US00971T1016		 101.50 0.76%
0.77
 
 24/04/19
22:00:00		 1,312,942
133,110,210.33
ALBEMARLE CORP
US0126531013		 112.15 0.31%
0.35
 
 24/04/19
22:00:02		 1,975,007
222,885,862.98
ALEXANDRIA REAL EST. EQU....
US0152711091		 115.69 -0.70%
-0.82
 
 24/04/19
22:00:01		 951,501
110,524,487.73
ALIGN TECHNOLOGY INC.
US0162551016		 298.98 -0.78%
-2.36
 
 24/04/19
22:00:00		 517,129
154,955,159.78
ALLEGION PLC
IE00BFRT3W74		 125.21 0.30%
0.37
 
 24/04/19
22:00:02		 328,253
41,122,395.32
ALLIANT ENERGY CORP
US0188021085		 49.82 2.01%
0.98
 
 24/04/19
22:00:00		 1,382,464
68,707,142.92
ALLSTATE CORP
US0200021014		 172.96 2.28%
3.85
 
 24/04/19
22:00:01		 2,367,735
408,953,719.35
ALPHABET INC A
US02079K3059		 154.09 -1.23%
-1.92
 
 24/04/19
22:00:00		 32,578,469
5,023,950,802.21
ALPHABET INC. CLASS C
US02079K1079		 155.72 -1.11%
-1.74
 
 24/04/19
22:00:00		 20,170,699
3,142,606,119.99
ALTRIA GROUP INC.
US02209S1033		 42.09 1.91%
0.79
 
 24/04/19
22:01:34		 22,312,495
937,981,743.20
AMAZON.COM INC.
US0231351067		 174.63 -2.56%
-4.59
 
 24/04/19
22:00:00		 55,923,391
9,816,433,861.79
AMCOR PLC
JE00BJ1F3079		 8.97 0.79%
0.07
 
 24/04/19
22:00:02		 6,437,401
57,803,071.94
AMEREN CORP
US0236081024		 73.88 1.89%
1.37
 
 24/04/19
22:00:01		 1,266,327
93,386,082.97
AMERICAN AIRLINES GROUP I...
US02376R1023		 14.11 0.64%
0.09
 
 24/04/19
22:00:00		 27,381,268
387,177,087.79
AMERICAN ELECTRIC POWER C...
US0255371017		 84.20 1.99%
1.64
 
 24/04/19
22:00:00		 5,406,012
455,362,056.99
AMERICAN EXPRESS CO
US0258161092		 231.04 6.23%
13.54
 
 24/04/19
22:01:05		 7,569,549
1,723,954,586.29
AMERICAN INTERNATIONAL GR...
US0268747849		 74.23 1.70%
1.24
 
 24/04/19
22:00:02		 3,509,608
260,156,434.37
AMERICAN TOWER CORP
US03027X1000		 171.30 0.18%
0.30
 
 24/04/19
22:00:02		 2,867,296
491,338,160.47
AMERICAN WATER WORKS CORP...
US0304201033		 118.52 1.00%
1.17
 
 24/04/19
22:00:02		 1,874,307
222,245,038.37
AMERIPRISE FINANCIAL INC.
US03076C1062		 417.01 1.06%
4.38
 
 24/04/19
22:00:02		 1,159,048
482,657,181.19
AMETEK INC.
US0311001004		 177.70 0.24%
0.43
 
 24/04/19
22:00:01		 797,142
141,569,720.82
AMGEN INC.
US0311621009		 268.93 2.35%
6.18
 
 24/04/19
22:00:00		 3,379,979
903,974,188.50
AMPHENOL CORPORATION SER....
US0320951017		 110.17 -0.64%
-0.71
 
 24/04/19
22:00:02		 3,769,033
415,954,737.88
ANALOG DEVICES INC.
US0326541051		 183.36 -2.25%
-4.22
 
 24/04/19
22:00:00		 4,197,970
774,798,509.57
ANSYS INC.
US03662Q1058		 322.11 -0.74%
-2.39
 
 24/04/19
22:00:00		 422,964
136,376,490.71
AON PLC CLASS A
IE00BLP1HW54		 310.19 0.48%
1.49
 
 24/04/19
22:00:02		 823,325
255,326,291.06
APA CORP.
US03743Q1085		 32.36 0.56%
0.18
 
 24/04/19
22:00:00		 4,813,180
156,404,430.41
APPLE INC
US0378331005		 165.00 -1.22%
-2.04
 
 24/04/19
22:00:00		 67,733,178
11,186,047,852.48
APPLIED MATERIALS INC
US0382221051		 189.77 -2.34%
-4.55
 
 24/04/19
22:00:00		 6,491,852
1,238,023,898.37
APTIV PLC
JE00B783TY65		 69.63 0.45%
0.31
 
 24/04/19
22:00:02		 1,867,507
129,861,885.46
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 92.93 1.69%
1.54
 
 24/04/19
22:00:00		 1,503,259
139,214,479.98
ARCHER DANIELS MIDLAND CO
US0394831020		 62.60 1.43%
0.88
 
 24/04/19
22:00:02		 7,883,627
493,237,619.43
ARISTA NETWORKS INC.
US0404131064		 246.09 -4.32%
-11.10
 
 24/04/19
22:00:02		 2,953,464
736,178,930.99
ARTHUR J GALLAGHER & CO.
US3635761097		 236.57 1.10%
2.58
 
 24/04/19
22:00:02		 932,796
220,060,367.78
ASSURANT INC.
US04621X1081		 173.83 1.72%
2.94
 
 24/04/19
22:00:01		 259,539
44,952,240.80
AT&T INC.
US00206R1023		 16.51 1.10%
0.18
 
 24/04/19
22:01:44		 45,810,806
751,516,051.06
ATMOS ENERGY CORP
US0495601058		 117.20 2.30%
2.63
 
 24/04/19
22:00:01		 1,108,333
129,374,596.26
AUTODESK INC
US0527691069		 216.50 2.79%
5.87
 
 24/04/19
22:00:00		 3,151,136
678,581,633.31
AUTOMATIC DATA PROCESSING...
US0530151036		 243.31 0.55%
1.32
 
 24/04/19
22:00:00		 1,638,658
398,596,092.72
AUTOZONE INC
US0533321024		 2,985.54 0.42%
12.37
 
 24/04/19
22:00:02		 114,397
341,665,767.82
AVALONBAY COMMUNITIES INC...
US0534841012		 184.13 1.16%
2.11
 
 24/04/19
22:00:02		 543,042
99,844,375.88
AVERY DENNISON CORP
US0536111091		 211.57 1.06%
2.22
 
 24/04/19
22:00:01		 618,567
130,682,656.95
AXON ENTERPRISE INC
US05464C1018		 293.605 -1.34%
-3.99
 
 24/04/19
22:00:00		 551,157
161,978,734.96
BAKER HUGHES INC. 'A'
US05722G1004		 32.60 1.24%
0.40
 
 24/04/19
22:00:00		 7,513,460
244,344,271.56
BALL CORP
US0584981064		 64.95 0.93%
0.60
 
 24/04/19
22:00:02		 1,513,650
98,176,787.41
BANK OF AMERICA CORP.
US0605051046		 36.97 3.35%
1.20
 
 24/04/19
22:00:02		 56,226,309
2,071,826,492.81
BANK OF NEW YORK MELLON C...
US0640581007		 56.29 1.88%
1.04
 
 24/04/19
22:00:02		 4,420,526
248,298,934.38
BATH & BODY WORKS INC.
US0708301041		 43.99 0.30%
0.13
 
 24/04/19
22:00:02		 2,197,977
96,618,117.44
BAXTER INTERNATIONAL INC
US0718131099		 39.47 -0.45%
-0.18
 
 24/04/19
22:00:01		 2,806,349
111,084,116.27
BECTON DICKINSON AND CO.
US0758871091		 234.12 0.42%
0.97
 
 24/04/19
22:00:02		 1,265,166
296,454,708.81
BERKSHIRE HATHAWAY INC. C...
US0846707026		 405.08 1.30%
5.19
 
 24/04/19
22:01:11		 3,993,777
1,613,894,294.88
BEST BUY CORP INC.
US0865161014		 76.15 0.20%
0.15
 
 24/04/19
22:00:02		 1,367,540
104,249,451.96
BIO-RAD LABORATORIES INC.
US0905722072		 279.73 -0.46%
-1.29
 
 24/04/19
22:00:02		 294,113
82,237,302.95
BIO-TECHNE CORP.
US09073M1045		 62.12 -0.14%
-0.09
 
 24/04/19
22:00:00		 909,557
56,671,471.90
BIOGEN IDEC INC.
US09062X1037		 194.38 2.03%
3.86
 
 24/04/19
22:00:00		 1,599,570
308,314,937.85
BLACKROCK INC.
US09247X1019		 749.98 0.36%
2.68
 
 24/04/19
22:00:02		 867,700
650,478,055.50
BLACKSTONE INC.
US09260D1072		 118.40 -1.60%
-1.92
 
 24/04/19
22:00:02		 4,161,082
495,135,534.98
BOEING CO., THE
US0970231058		 169.82 -0.24%
-0.41
 
 24/04/19
22:00:02		 4,685,482
799,035,020.20
BOOKING HOLDINGS INC.
US09857L1089		 3,414.82 -0.45%
-15.32
 
 24/04/19
22:00:00		 214,873
738,018,167.34
BORGWARNER INC.
US0997241064		 32.80 2.15%
0.69
 
 24/04/19
22:00:02		 2,222,450
72,642,037.58
BOSTON PROPERTIES INC.
US1011211018		 60.20 2.57%
1.51
 
 24/04/19
22:00:02		 1,446,307
86,529,566.63
BOSTON SCIENTIFIC CORP
US1011371077		 67.33 -0.13%
-0.09
 
 24/04/19
22:00:02		 6,951,266
468,802,202.65
BRISTOL-MYERS SQUIBB CO.
US1101221083		 48.93 1.30%
0.63
 
 24/04/19
22:00:01		 10,303,503
502,148,478.44
BROADCOM INC.
US11135F1012		 1,204.71 -4.31%
-54.28
 
 24/04/19
22:00:00		 4,476,117
5,451,089,458.64
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 193.38 0.21%
0.40
 
 24/04/19
22:00:02		 393,844
76,288,389.37
BROWN & BROWN INC.
US1152361010		 82.17 1.28%
1.04
 
 24/04/19
22:00:02		 1,405,834
115,033,185.25
BROWN-FORMAN CORP
US1156372096		 49.06 0.16%
0.08
 
 24/04/19
22:00:02		 2,407,656
118,447,090.93
BUILDERS FIRSTSOURCE INC.
US12008R1077		 177.03 -2.88%
-5.25
 
 24/04/19
22:00:02		 1,566,141
278,818,253.15
BUNGE GLOBAL SA
CH1300646267		 109.52 2.83%
3.01
 
 24/04/19
22:00:02		 2,623,537
287,309,379.26
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 71.22 1.93%
1.35
 
 24/04/19
22:00:00		 1,570,637
111,777,358.61
CADENCE DESIGN SYSTEMS IN...
US1273871087		 280.25 -1.98%
-5.65
 
 24/04/19
22:00:00		 2,020,920
569,904,739.78
CAESARS ENTERTAINMENT INC...
US12769G1004		 38.20 0.58%
0.22
 
 24/04/19
22:00:00		 2,867,986
109,494,986.10
CAMDEN PROPERTY TRUST
US1331311027		 96.29 1.05%
1.00
 
 24/04/19
22:00:02		 668,365
64,420,309.07
CAMPBELL SOUP COMPANY
US1344291091		 44.20 1.12%
0.49
 
 24/04/19
22:00:02		 2,240,328
98,961,378.23
CAPITAL ONE FINANCIAL COR...
US14040H1059		 142.91 0.90%
1.28
 
 24/04/19
22:00:02		 2,530,366
363,717,290.77
CARDINAL HEALTH INC.
US14149Y1082		 108.19 2.07%
2.19
 
 24/04/19
22:00:02		 1,486,087
160,215,178.23
CARMAX INC.
US1431301027		 68.34 0.63%
0.43
 
 24/04/19
22:00:02		 1,824,392
124,581,818.79
CARNIVAL CORP.
PA1436583006		 14.12 -0.42%
-0.06
 
 24/04/19
22:00:02		 29,461,724
416,902,899.88
CARRIER GLOBAL CORP
US14448C1045		 53.53 0.28%
0.15
 
 24/04/19
22:00:02		 3,576,696
191,949,068.22
CATALENT INC.
US1488061029		 55.48 -0.57%
-0.32
 
 24/04/19
22:00:02		 1,588,141
88,468,266.87
CATERPILLAR INC
US1491231015		 354.66 -0.55%
-1.97
 
 24/04/19
22:00:02		 2,928,017
1,040,817,293.32
CBOE GLOBAL MARKETS INC.
US12503M1080		 180.85 1.88%
3.34
 
 24/04/19
22:00:00		 882,403
158,978,632.17
CBRE GROUP INC
US12504L1098		 84.90 -0.28%
-0.24
 
 24/04/19
22:00:02		 1,780,707
151,195,164.79
CDW CORP.
US12514G1085		 235.78 0.03%
0.08
 
 24/04/19
22:00:00		 593,236
139,817,899.61
CELANESE CORP
US1508701034		 154.45 -0.11%
-0.17
 
 24/04/19
22:00:02		 525,426
81,220,241.94
CENCORA INC.
US03073E1055		 239.13 0.77%
1.83
 
 24/04/19
22:00:02		 1,411,187
337,298,789.89
CENTENE CORP
US15135B1017		 75.15 1.90%
1.40
 
 24/04/19
22:01:18		 2,686,823
201,416,463.47
CENTERPOINT ENERGY INC.
US15189T1079		 28.53 2.08%
0.58
 
 24/04/19
22:00:02		 3,338,102
94,737,634.32
CF INDUSTRIES HOLDINGS IN...
US1252691001		 79.47 -0.15%
-0.12
 
 24/04/19
22:00:02		 1,503,894
119,886,920.86



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. For more details please read our Data protection policy.

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). For this reason, the distribution or redistribution of the information, materials and products into United States 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.