Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/12 23:21:08
Price
5,123.41 USD
Difference -1.46% (-75.65)

General attributes

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

Market data

Open5,171.51 USD
High5,175.03 USD
Low5,107.94 USD
Close (prev. day)5,199.06 USD
Trading volume (m)2,409,339,978
Volume (pcs)12,371,303,923,391

Top 5

Name   Price +|- (%)   Trend
MICRON TEC... 122.52 +25.74
FREEPORT-M... 49.47 +22.57
NRG ENERGY... 73.93 +18.67
MARATHON O... 29.09 +15.76
MARATHON P... 208.77 +15.22

Flop 5

Name   Price +|- (%)   Trend
ARISTA NET... 271.22 -8.55
ZOETIS INC... 149.98 -7.84
FMC CORPOR... 56.75 -7.78
JPMORGAN C... 182.79 -6.47
ALBEMARLE ... 122.58 -5.93

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

Date Headline Download
2024/04/12 de Wochenausblick PDF Download
2024/04/12 en Week Ahead PDF Download
2024/04/08 de Erste Group Research
2024/04/05 en Week Ahead PDF Download
2024/04/05 de Wochenausblick PDF Download


2024/04/12 23:21:08
Price
5,123.41 USD
Difference -1.46% (-75.65)

General attributes

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

Market data

Open5,171.51 USD
High5,175.03 USD
Low5,107.94 USD
Close (prev. day)5,199.06 USD
Trading volume (m)2,409,339,978
Volume (pcs)12,371,303,923,391

Performance and Risk

6m1y3y
Perf (%)+17.79%+25.21%+24.11%
Perf (abs.)+773.80+1,031.46+995.42
Beta---
Volatility11.8311.7417.46
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.)5,179.08 USD (2,183,049,859)
Ø price 30 days | Ø volume 30 days (pcs.)5,178.70 USD (2,347,213,982)
Ø price 100 days | Ø volume 100 days (pcs.)4,930.29 USD (2,330,844,163)
Ø price 250 days | Ø volume 250 days (pcs.)4,587.81 USD (2,288,374,233)
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
91.31 -2.01%
-1.87
 
24/04/12
22:00:02
3,590,782
329,005,526.31
ABBOTT LABORATORIES
US0028241000
109.11 -1.61%
-1.79
 
24/04/12
22:00:02
4,041,615
441,540,937.24
ABBVIE INC.
US00287Y1091
162.28 -2.22%
-3.69
 
24/04/12
22:00:13
7,029,475
1,140,582,564.98
ACCENTURE PLC
IE00B4BNMY34
315.40 -3.01%
-9.79
 
24/04/12
22:00:02
4,207,862
1,329,025,412.77
ADOBE INC.
US00724F1012
474.09 -2.10%
-10.19
 
24/04/12
22:00:00
5,621,945
2,660,840,295.93
ADVANCED MICRO DEVICES IN...
US0079031078
163.28 -4.23%
-7.22
 
24/04/12
22:00:00
63,519,643
10,385,431,222.50
AES CORP
US00130H1059
16.85 -5.44%
-0.97
 
24/04/12
22:00:01
7,682,462
131,710,145.81
AFLAC INC.
US0010551028
80.28 0.80%
0.64
 
24/04/12
22:00:02
2,882,756
231,579,155.61
AGILENT TECHNOLOGIES INC.
US00846U1016
140.73 -2.94%
-4.27
 
24/04/12
22:00:02
1,124,507
159,213,841.61
AIR PRODUCTS & CHEMICALS ...
US0091581068
231.53 -2.00%
-4.72
 
24/04/12
22:00:02
1,520,072
352,849,093.37
AIRBNB INC. CLASS A
US0090661010
159.37 -3.66%
-6.05
 
24/04/12
22:00:00
3,700,504
592,125,232.26
AKAMAI TECHNOLOGIES INC.
US00971T1016
103.47 -1.54%
-1.62
 
24/04/12
22:00:00
1,039,351
107,446,549.24
ALBEMARLE CORP
US0126531013
122.58 -5.93%
-7.73
 
24/04/12
22:00:01
2,805,212
347,687,150.99
ALEXANDRIA REAL EST. EQU....
US0152711091
121.84 -1.66%
-2.06
 
24/04/12
22:00:01
535,410
65,359,539.87
ALIGN TECHNOLOGY INC.
US0162551016
314.97 -3.06%
-9.93
 
24/04/12
22:00:00
631,737
198,682,356.60
ALLEGION PLC
IE00BFRT3W74
127.42 -1.80%
-2.33
 
24/04/12
22:00:02
600,056
76,546,887.78
ALLIANT ENERGY CORP
US0188021085
48.00 -0.99%
-0.48
 
24/04/12
22:00:00
1,581,103
76,051,874.17
ALLSTATE CORP
US0200021014
166.81 0.72%
1.20
 
24/04/12
22:00:02
1,711,289
286,298,068.15
ALPHABET INC A
US02079K3059
157.73 -1.05%
-1.68
 
24/04/12
22:00:00
25,353,746
4,011,106,993.64
ALPHABET INC. CLASS C
US02079K1079
159.19 -1.00%
-1.60
 
24/04/12
22:00:00
16,989,765
2,712,135,550.35
ALTRIA GROUP INC.
US02209S1033
41.05 -0.92%
-0.38
 
24/04/12
22:00:02
10,669,091
439,063,776.77
AMAZON.COM INC.
US0231351067
186.13 -1.54%
-2.92
 
24/04/12
22:00:00
38,608,849
7,202,918,447.20
AMCOR PLC
JE00BJ1F3079
8.91 -1.76%
-0.16
 
24/04/12
22:00:02
6,052,969
54,142,576.45
AMEREN CORP
US0236081024
71.76 -0.40%
-0.29
 
24/04/12
22:00:02
971,781
69,715,409.11
AMERICAN AIRLINES GROUP I...
US02376R1023
13.15 -3.45%
-0.47
 
24/04/12
22:00:00
35,571,097
467,294,952.04
AMERICAN ELECTRIC POWER C...
US0255371017
82.10 -0.98%
-0.81
 
24/04/12
22:00:00
2,409,565
197,961,957.42
AMERICAN EXPRESS CO
US0258161092
218.20 0.00%
0.00
 
 
24/04/12
22:01:19
2,441,341
530,981,434.41
AMERICAN INTERNATIONAL GR...
US0268747849
73.68 -0.66%
-0.49
 
24/04/12
22:00:02
4,176,528
307,860,874.27
AMERICAN TOWER CORP
US03027X1000
179.20 0.31%
0.56
 
24/04/12
22:00:02
3,839,228
685,012,084.86
AMERICAN WATER WORKS CORP...
US0304201033
116.57 -1.06%
-1.25
 
24/04/12
22:00:02
1,072,122
125,151,202.44
AMERIPRISE FINANCIAL INC.
US03076C1062
413.70 -2.08%
-8.78
 
24/04/12
22:00:01
630,554
261,482,048.93
AMETEK INC.
US0311001004
179.71 -0.44%
-0.79
 
24/04/12
22:00:02
826,319
148,160,253.14
AMGEN INC.
US0311621009
267.28 -1.01%
-2.72
 
24/04/12
22:00:00
2,140,134
571,829,128.30
AMPHENOL CORPORATION SER....
US0320951017
113.32 -2.21%
-2.56
 
24/04/12
22:00:02
3,048,437
345,952,928.21
ANALOG DEVICES INC.
US0326541051
192.27 -3.21%
-6.37
 
24/04/12
22:00:00
3,337,216
644,874,328.26
ANSYS INC.
US03662Q1058
334.20 -1.73%
-5.90
 
24/04/12
22:00:00
658,666
220,286,498.88
AON PLC CLASS A
IE00BLP1HW54
308.00 -0.96%
-3.00
 
24/04/12
22:00:01
742,170
229,143,710.95
APA CORP.
US03743Q1085
33.72 -1.98%
-0.68
 
24/04/12
22:00:00
7,068,505
242,230,412.56
APPLE INC
US0378331005
176.55 0.86%
1.51
 
24/04/12
22:00:00
101,670,886
17,928,814,723.31
APPLIED MATERIALS INC
US0382221051
207.86 -2.40%
-5.12
 
24/04/12
22:00:00
5,854,777
1,217,222,292.71
APTIV PLC
JE00B783TY65
74.19 -2.09%
-1.58
 
24/04/12
22:00:02
1,745,687
129,224,933.49
ARCH CAPITAL GROUP LTD.
BMG0450A1053
89.98 -1.46%
-1.33
 
24/04/12
22:00:00
1,454,980
130,945,002.69
ARCHER DANIELS MIDLAND CO
US0394831020
60.97 -2.56%
-1.60
 
24/04/12
22:00:02
3,413,268
209,360,507.27
ARISTA NETWORKS INC.
US0404131064
271.22 -8.55%
-25.36
 
24/04/12
22:00:01
5,750,137
1,573,628,183.07
ARTHUR J GALLAGHER & CO.
US3635761097
234.58 -1.51%
-3.59
 
24/04/12
22:00:02
896,508
211,056,818.55
ASSURANT INC.
US04621X1081
174.19 0.33%
0.57
 
24/04/12
22:00:02
252,450
43,865,267.97
AT&T INC.
US00206R1023
16.31 -0.67%
-0.11
 
24/04/12
22:01:34
41,785,200
682,716,345.91
ATMOS ENERGY CORP
US0495601058
113.99 -0.34%
-0.39
 
24/04/12
22:00:02
668,373
76,224,026.13
AUTODESK INC
US0527691069
236.98 -1.69%
-4.08
 
24/04/12
22:00:00
1,617,057
381,784,394.66
AUTOMATIC DATA PROCESSING...
US0530151036
243.85 -0.23%
-0.57
 
24/04/12
22:00:00
1,226,399
298,700,795.51
AUTOZONE INC
US0533321024
2,962.32 -1.48%
-44.44
 
24/04/12
22:00:02
147,791
440,197,524.43
AVALONBAY COMMUNITIES INC...
US0534841012
183.78 -1.17%
-2.17
 
24/04/12
22:00:02
1,393,618
256,483,136.54
AVERY DENNISON CORP
US0536111091
211.23 -1.75%
-3.77
 
24/04/12
22:00:02
460,399
97,478,023.20
AXON ENTERPRISE INC
US05464C1018
310.81 -4.10%
-13.28
 
24/04/12
22:00:00
548,345
172,788,595.79
BAKER HUGHES INC. 'A'
US05722G1004
33.05 -2.77%
-0.94
 
24/04/12
22:00:00
4,841,066
161,180,746.19
BALL CORP
US0584981064
65.52 -1.25%
-0.83
 
24/04/12
22:00:02
1,976,649
129,551,011.47
BANK OF AMERICA CORP.
US0605051046
35.79 -1.54%
-0.56
 
24/04/12
22:00:02
47,126,090
1,685,658,081.04
BANK OF NEW YORK MELLON C...
US0640581007
55.05 -0.58%
-0.32
 
24/04/12
22:00:01
4,933,875
271,793,524.89
BATH & BODY WORKS INC.
US0708301041
45.22 -2.16%
-1.00
 
24/04/12
22:00:02
2,436,982
110,372,908.64
BAXTER INTERNATIONAL INC
US0718131099
40.33 -4.25%
-1.79
 
24/04/12
22:00:02
4,126,975
168,195,997.99
BECTON DICKINSON AND CO.
US0758871091
235.17 -2.26%
-5.44
 
24/04/12
22:00:01
1,028,447
242,344,959.74
BERKSHIRE HATHAWAY INC. C...
US0846707026
403.26 -1.07%
-4.35
 
24/04/12
22:01:38
3,469,707
1,400,330,428.07
BEST BUY CORP INC.
US0865161014
78.00 -2.51%
-2.01
 
24/04/12
22:00:01
2,710,637
211,461,220.95
BIO-RAD LABORATORIES INC.
US0905722072
300.45 -3.66%
-11.42
 
24/04/12
22:00:01
251,160
75,933,376.48
BIO-TECHNE CORP.
US09073M1045
66.73 -3.02%
-2.08
 
24/04/12
22:00:00
703,423
47,180,867.08
BIOGEN IDEC INC.
US09062X1037
198.18 -2.70%
-5.50
 
24/04/12
22:00:00
1,245,896
249,184,907.44
BLACKROCK INC.
US09247X1019
763.40 -2.87%
-22.56
 
24/04/12
22:00:02
1,453,625
1,123,385,143.65
BLACKSTONE INC.
US09260D1072
123.47 -2.68%
-3.40
 
24/04/12
22:00:02
4,002,864
494,711,607.59
BOEING CO., THE
US0970231058
169.55 -2.20%
-3.81
 
24/04/12
22:00:02
7,568,297
1,291,918,139.21
BOOKING HOLDINGS INC.
US09857L1089
3,531.80 -2.92%
-106.07
 
24/04/12
22:00:00
240,962
852,036,116.19
BORGWARNER INC.
US0997241064
33.50 -2.90%
-1.00
 
24/04/12
22:00:02
2,920,149
97,978,104.26
BOSTON PROPERTIES INC.
US1011211018
60.61 -2.29%
-1.42
 
24/04/12
22:00:02
1,122,307
68,131,790.24
BOSTON SCIENTIFIC CORP
US1011371077
68.07 -1.12%
-0.77
 
24/04/12
22:00:02
4,995,155
340,311,190.47
BRISTOL-MYERS SQUIBB CO.
US1101221083
48.28 -1.71%
-0.84
 
24/04/12
22:00:02
12,459,210
605,512,867.24
BROADCOM INC.
US11135F1012
1,344.07 -2.78%
-38.39
 
24/04/12
22:00:00
2,782,332
3,746,069,210.61
BROADRIDGE FINANCIAL SOLU...
US11133T1034
198.83 -0.96%
-1.92
 
24/04/12
22:00:02
400,129
79,530,358.34
BROWN & BROWN INC.
US1152361010
81.90 -0.91%
-0.75
 
24/04/12
22:00:02
1,327,838
108,916,986.80
BROWN-FORMAN CORP
US1156372096
49.43 -1.94%
-0.98
 
24/04/12
22:00:02
2,226,535
110,180,568.26
BUILDERS FIRSTSOURCE INC.
US12008R1077
189.53 0.11%
0.20
 
24/04/12
22:00:02
1,066,249
201,205,066.96
BUNGE GLOBAL SA
CH1300646267
103.77 -2.03%
-2.15
 
24/04/12
22:00:02
1,536,491
160,456,860.80
C.H. ROBINSON WORLDWIDE I...
US12541W2098
70.48 -2.31%
-1.67
 
24/04/12
22:00:00
743,308
52,562,594.34
CADENCE DESIGN SYSTEMS IN...
US1273871087
305.85 -1.37%
-4.25
 
24/04/12
22:00:00
1,115,533
340,882,019.91
CAESARS ENTERTAINMENT INC...
US12769G1004
40.10 -5.02%
-2.12
 
24/04/12
22:00:00
5,028,084
203,591,091.65
CAMDEN PROPERTY TRUST
US1331311027
97.94 -2.00%
-2.00
 
24/04/12
22:00:02
1,018,469
99,969,075.58
CAMPBELL SOUP COMPANY
US1344291091
42.31 -2.08%
-0.90
 
24/04/12
22:00:02
1,646,638
69,939,759.20
CAPITAL ONE FINANCIAL COR...
US14040H1059
139.62 -0.51%
-0.72
 
24/04/12
22:00:02
2,530,555
352,205,607.48
CARDINAL HEALTH INC.
US14149Y1082
105.10 -1.24%
-1.32
 
24/04/12
22:00:02
1,535,419
161,706,986.95
CARMAX INC.
US1431301027
71.41 -0.79%
-0.57
 
24/04/12
22:00:59
4,231,192
302,047,203.30
CARNIVAL CORP.
PA1436583006
14.36 -4.07%
-0.61
 
24/04/12
22:00:02
34,056,662
490,884,410.96
CARRIER GLOBAL CORP
US14448C1045
56.84 0.39%
0.22
 
24/04/12
22:00:02
5,654,105
320,706,847.72
CATALENT INC.
US1488061029
56.30 -1.09%
-0.62
 
24/04/12
22:00:02
1,960,262
110,755,751.11
CATERPILLAR INC
US1491231015
365.63 -1.71%
-6.35
 
24/04/12
22:00:02
2,072,870
758,536,109.03
CBOE GLOBAL MARKETS INC.
US12503M1080
178.51 0.57%
1.01
 
24/04/12
22:00:00
1,083,626
193,286,543.07
CBRE GROUP INC
US12504L1098
89.39 -1.42%
-1.29
 
24/04/12
22:00:01
1,629,849
145,833,246.44
CDW CORP.
US12514G1085
242.91 -2.05%
-5.09
 
24/04/12
22:00:00
847,838
206,438,686.90
CELANESE CORP
US1508701034
156.04 -2.71%
-4.34
 
24/04/12
22:00:02
690,443
107,657,895.71
CENCORA INC.
US03073E1055
234.00 -0.70%
-1.64
 
24/04/12
22:00:01
822,327
192,552,951.53
CENTENE CORP
US15135B1017
70.73 -1.27%
-0.91
 
24/04/12
22:00:02
2,918,714
206,801,110.65
CENTERPOINT ENERGY INC.
US15189T1079
27.46 -0.44%
-0.12
 
24/04/12
22:00:01
3,683,231
101,244,650.16
CF INDUSTRIES HOLDINGS IN...
US1252691001
78.10 -3.39%
-2.74
 
24/04/12
22:00:02
3,429,778
270,995,691.44



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.