Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/06/18 23:13:50
Price
5,487.03 USD
Difference 0.25% (13.80)

General attributes

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

Market data

Open5,476.15 USD
High5,490.38 USD
Low5,471.32 USD
Close (prev. day)5,473.23 USD
Trading volume (m)2,461,866,815
Volume (pcs)13,498,060,529,686

Top 5

Name   Price +|- (%)   Trend
BROADCOM I... 1,802.52 +23.37
SUPER MICR... 920.01 +19.85
ORACLE COR... 144.64 +16.76
AUTODESK I... 244.12 +15.42
MICRON TEC... 153.45 +13.61

Flop 5

Name   Price +|- (%)   Trend
BALL CORP 62.26 -6.29
LENNAR COR... 148.72 -4.98
WEST PHARM... 322.07 -4.17
ESTEE LAUD... 110.79 -3.56
MODERNA IN... 133.27 -3.36

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
2024/06/14 en Week Ahead PDF Download
2024/06/14 de Wochenausblick PDF Download
2024/06/13 en US interest rate path remains uncertain PDF Download
2024/06/13 de US-Zinspfad bleibt unsicher PDF Download
2024/06/07 de Wochenausblick PDF Download


2024/06/18 23:13:50
Price
5,487.03 USD
Difference 0.25% (13.80)

General attributes

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

Market data

Open5,476.15 USD
High5,490.38 USD
Low5,471.32 USD
Close (prev. day)5,473.23 USD
Trading volume (m)2,461,866,815
Volume (pcs)13,498,060,529,686

Performance and Risk

6m1y3y
Perf (%)+15.75%+24.43%+31.70%
Perf (abs.)+746.47+1,077.44+1,320.58
Beta---
Volatility11.0711.3717.42
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.)5,449.33 USD (2,437,432,259)
Ø price 30 days | Ø volume 30 days (pcs.)5,317.50 USD (2,143,197,784)
Ø price 100 days | Ø volume 100 days (pcs.)5,162.45 USD (2,313,048,043)
Ø price 250 days | Ø volume 250 days (pcs.)4,770.67 USD (2,278,394,894)
YTD High | date5,490.38 USD (2024/06/18)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,490.38 USD (2024/06/18)
52 Weeks Low | date4,103.78 USD (2023/10/27)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
100.77 0.24%
0.24
 
24/06/18
22:00:02
3,446,167
347,550,873.00
ABBOTT LABS
US0028241000
103.99 0.52%
0.54
 
24/06/18
22:00:01
4,500,985
467,374,159.49
ABBVIE INC.
US00287Y1091
171.36 0.99%
1.68
 
24/06/18
22:00:02
4,250,883
729,828,561.70
ACCENTURE PLC
IE00B4BNMY34
285.35 -0.06%
-0.18
 
24/06/18
22:00:01
5,314,911
1,522,446,602.08
ADOBE INC.
US00724F1012
522.25 0.68%
3.51
 
24/06/18
22:00:00
4,225,943
2,211,085,260.15
ADVANCED MICRO DEVICES IN...
US0079031078
154.63 -2.38%
-3.77
 
24/06/18
22:00:00
51,852,033
8,033,271,375.58
AES CORP
US00130H1059
18.96 0.64%
0.12
 
24/06/18
22:00:02
5,872,088
111,084,222.59
AFLAC INC.
US0010551028
88.99 1.17%
1.03
 
24/06/18
22:00:02
2,782,753
247,221,802.81
AGILENT TECHNOLOGIES INC.
US00846U1016
134.90 2.33%
3.07
 
24/06/18
22:00:02
3,453,080
463,504,147.33
AIR PRODUCTS & CHEMICALS ...
US0091581068
274.70 0.58%
1.59
 
24/06/18
22:00:01
1,160,553
318,571,918.16
AIRBNB INC. CLASS A
US0090661010
147.29 -1.48%
-2.21
 
24/06/18
22:00:00
3,316,730
491,363,663.66
AKAMAI TECHNOLOGIES INC.
US00971T1016
88.48 -0.71%
-0.63
 
24/06/18
22:00:00
1,610,834
143,044,999.98
ALBEMARLE CORP
US0126531013
99.54 -1.08%
-1.09
 
24/06/18
22:00:02
3,526,940
352,475,027.67
ALEXANDRIA REAL EST. EQU....
US0152711091
115.67 0.43%
0.50
 
24/06/18
22:00:01
667,443
77,113,368.27
ALIGN TECHNOLOGY INC.
US0162551016
242.20 -1.35%
-3.32
 
24/06/18
22:00:00
885,495
215,818,105.04
ALLEGION PLC
IE00BFRT3W74
116.61 0.33%
0.38
 
24/06/18
22:00:02
884,096
102,791,434.00
ALLIANT ENERGY CORP
US0188021085
49.62 -0.10%
-0.05
 
24/06/18
22:00:00
1,234,755
61,353,333.99
ALLSTATE CORP
US0200021014
160.06 0.83%
1.32
 
24/06/18
22:00:02
1,920,019
307,505,000.41
ALPHABET INC A
US02079K3059
175.09 -1.21%
-2.15
 
24/06/18
22:00:00
21,869,857
3,833,557,883.98
ALPHABET INC. CLASS C
US02079K1079
176.45 -1.30%
-2.33
 
24/06/18
22:00:00
15,640,257
2,764,601,024.33
ALTRIA GROUP INC.
US02209S1033
44.80 0.22%
0.10
 
24/06/18
22:00:02
16,402,593
734,259,796.91
AMAZON.COM INC.
US0231351067
182.81 -0.68%
-1.25
 
24/06/18
22:00:00
36,659,157
6,696,229,595.92
AMCOR PLC
JE00BJ1F3079
9.97 0.10%
0.01
 
24/06/18
22:00:02
4,446,979
44,426,071.36
AMEREN CORP
US0236081024
70.19 -0.30%
-0.21
 
24/06/18
22:00:01
1,483,253
104,070,042.42
AMERICAN AIRLINES GROUP I...
US02376R1023
11.28 -1.40%
-0.16
 
24/06/18
22:00:00
18,841,481
213,808,963.02
AMERICAN ELECTRIC POWER C...
US0255371017
87.55 -0.23%
-0.20
 
24/06/18
22:00:00
1,825,997
160,096,003.30
AMERICAN EXPRESS CO
US0258161092
229.31 0.46%
1.04
 
24/06/18
22:00:02
2,176,467
497,481,044.54
AMERICAN INTERNATIONAL GR...
US0268747849
74.13 0.20%
0.15
 
24/06/18
22:00:01
3,919,381
290,278,300.86
AMERICAN TOWER CORP
US03027X1000
192.78 0.26%
0.50
 
24/06/18
22:00:02
2,407,868
466,900,614.63
AMERICAN WATER WORKS CORP...
US0304201033
130.47 1.36%
1.75
 
24/06/18
22:00:02
1,085,222
141,268,560.26
AMERIPRISE FINANCIAL INC.
US03076C1062
437.07 1.04%
4.52
 
24/06/18
22:00:01
387,639
168,921,945.10
AMETEK INC.
US0311001004
170.90 1.41%
2.38
 
24/06/18
22:00:02
1,660,935
281,933,309.02
AMGEN INC.
US0311621009
305.99 0.89%
2.71
 
24/06/18
22:00:00
2,166,202
661,025,175.47
AMPHENOL CORPORATION SER....
US0320951017
69.73 0.98%
0.68
 
24/06/18
22:00:02
5,635,463
391,526,507.56
ANALOG DEVICES INC.
US0326541051
235.38 1.29%
2.99
 
24/06/18
22:00:00
2,457,388
577,296,732.16
ANSYS INC.
US03662Q1058
325.13 -0.64%
-2.10
 
24/06/18
22:00:00
828,322
268,261,216.37
AON PLC CLASS A
IE00BLP1HW54
297.75 -0.75%
-2.26
 
24/06/18
22:00:02
1,633,602
486,808,074.91
APA CORP.
US03743Q1085
28.00 0.21%
0.06
 
24/06/18
22:00:00
5,601,281
157,974,482.05
APPLE INC
US0378331005
214.29 -1.10%
-2.38
 
24/06/18
22:00:00
79,943,254
17,166,547,592.28
APPLIED MATERIALS INC
US0382221051
247.83 2.05%
4.97
 
24/06/18
22:00:00
5,256,914
1,298,365,172.17
APTIV PLC
JE00B783TY65
70.62 -0.47%
-0.33
 
24/06/18
22:00:02
2,330,717
164,467,528.78
ARCH CAPITAL GROUP LTD.
BMG0450A1053
100.80 1.60%
1.59
 
24/06/18
22:00:00
1,489,012
150,097,112.39
ARCHER DANIELS MIDLAND CO
US0394831020
59.91 -0.42%
-0.25
 
24/06/18
22:00:02
3,401,106
203,131,577.11
ARISTA NETWORKS INC.
US0404131064
340.34 0.08%
0.26
 
24/06/18
22:00:02
2,891,969
984,346,771.25
ARTHUR J GALLAGHER & CO.
US3635761097
261.87 0.27%
0.71
 
24/06/18
22:00:01
1,177,540
308,758,339.39
ASSURANT INC.
US04621X1081
168.37 0.23%
0.38
 
24/06/18
22:00:02
239,883
40,401,816.53
AT&T INC.
US00206R1023
18.05 2.15%
0.38
 
24/06/18
22:00:15
33,711,093
607,207,382.05
ATMOS ENERGY CORP
US0495601058
117.00 0.61%
0.71
 
24/06/18
22:00:01
699,056
81,781,979.71
AUTODESK INC
US0527691069
244.12 1.50%
3.61
 
24/06/18
22:00:00
3,377,136
822,056,380.71
AUTOMATIC DATA PROCESSING...
US0530151036
244.41 -0.22%
-0.55
 
24/06/18
22:00:00
1,005,014
245,685,180.54
AUTOZONE INC
US0533321024
2,968.75 1.02%
29.92
 
24/06/18
22:00:01
120,812
358,537,689.07
AVALONBAY COMMUNITIES INC...
US0534841012
202.40 0.40%
0.80
 
24/06/18
22:00:01
520,005
105,138,679.84
AVERY DENNISON CORP
US0536111091
227.04 -0.59%
-1.35
 
24/06/18
22:00:02
499,615
113,554,128.34
AXON ENTERPRISE INC
US05464C1018
293.52 -1.23%
-3.65
 
24/06/18
22:00:00
362,426
107,141,822.38
BAKER HUGHES INC. 'A'
US05722G1004
32.14 0.34%
0.11
 
24/06/18
22:00:00
5,903,502
190,107,570.24
BALL CORP
US0584981064
62.26 -6.29%
-4.18
 
24/06/18
22:00:02
5,058,794
320,842,569.37
BANK OF AMERICA CORP.
US0605051046
39.99 1.21%
0.48
 
24/06/18
22:00:02
30,804,467
1,229,230,228.19
BANK OF NEW YORK MELLON C...
US0640581007
58.68 0.88%
0.51
 
24/06/18
22:00:02
3,376,976
197,340,173.67
BATH & BODY WORKS INC.
US0708301041
41.55 -1.33%
-0.56
 
24/06/18
22:00:02
3,386,561
141,025,965.29
BAXTER INTERNATIONAL INC
US0718131099
33.73 -0.53%
-0.18
 
24/06/18
22:00:02
4,219,536
142,698,311.34
BECTON DICKINSON AND CO.
US0758871091
233.73 0.42%
0.98
 
24/06/18
22:00:02
1,035,778
241,927,624.20
BERKSHIRE HATHAWAY INC. C...
US0846707026
407.95 0.15%
0.63
 
24/06/18
22:00:46
4,006,848
1,632,187,397.49
BEST BUY CORP INC.
US0865161014
93.63 2.60%
2.37
 
24/06/18
22:00:02
5,575,901
517,449,451.68
BIO-RAD LABORATORIES INC.
US0905722072
288.99 -2.29%
-6.78
 
24/06/18
22:00:01
398,628
115,941,592.45
BIO-TECHNE CORP.
US09073M1045
74.54 -0.36%
-0.27
 
24/06/18
22:00:00
1,147,737
85,640,194.55
BIOGEN IDEC INC.
US09062X1037
223.65 -1.24%
-2.81
 
24/06/18
22:00:00
757,238
170,607,113.58
BLACKROCK INC.
US09247X1019
783.65 0.33%
2.57
 
24/06/18
22:00:02
479,732
375,376,434.76
BLACKSTONE INC.
US09260D1072
122.90 0.61%
0.74
 
24/06/18
22:00:02
2,244,817
275,395,364.88
BOEING CO., THE
US0970231058
174.99 -1.91%
-3.40
 
24/06/18
22:00:02
6,179,870
1,081,425,120.29
BOOKING HOLDINGS INC.
US09857L1089
3,973.18 0.51%
20.11
 
24/06/18
22:00:00
179,880
714,511,695.73
BORGWARNER INC.
US0997241064
33.01 -0.54%
-0.18
 
24/06/18
22:00:02
2,161,723
71,273,681.27
BOSTON PROPERTIES INC.
US1011211018
62.05 0.98%
0.60
 
24/06/18
22:00:02
977,017
60,661,096.08
BOSTON SCIENTIFIC CORP
US1011371077
76.31 0.16%
0.12
 
24/06/18
22:00:02
5,365,864
409,121,531.73
BRISTOL-MYERS SQUIBB CO.
US1101221083
40.81 -0.39%
-0.16
 
24/06/18
22:00:02
18,747,217
763,779,733.52
BROADCOM INC.
US11135F1012
1,802.52 -1.44%
-26.35
 
24/06/18
22:00:00
8,679,674
15,744,766,261.90
BROADRIDGE FINANCIAL SOLU...
US11133T1034
199.24 0.80%
1.59
 
24/06/18
22:00:02
493,918
98,236,936.97
BROWN & BROWN INC.
US1152361010
92.41 0.45%
0.41
 
24/06/18
22:00:02
966,750
89,329,605.57
BROWN-FORMAN CORP
US1156372096
43.55 -1.45%
-0.64
 
24/06/18
22:00:02
2,479,855
107,869,535.80
BUILDERS FIRSTSOURCE INC.
US12008R1077
149.44 -0.33%
-0.49
 
24/06/18
22:00:02
911,534
136,259,471.28
BUNGE GLOBAL SA
CH1300646267
102.44 -0.52%
-0.54
 
24/06/18
22:00:02
1,139,728
116,534,130.34
C.H. ROBINSON WORLDWIDE I...
US12541W2098
85.67 -0.15%
-0.13
 
24/06/18
22:00:00
1,211,434
104,191,981.72
CADENCE DESIGN SYSTEMS IN...
US1273871087
326.50 1.37%
4.42
 
24/06/18
22:00:00
2,415,706
786,607,101.45
CAESARS ENTERTAINMENT INC...
US12769G1004
37.42 3.60%
1.30
 
24/06/18
22:00:00
4,610,095
171,614,335.04
CAMDEN PROPERTY TRUST
US1331311027
109.62 1.03%
1.12
 
24/06/18
22:00:02
745,768
81,615,490.69
CAMPBELL SOUP COMPANY
US1344291091
44.96 0.11%
0.05
 
24/06/18
22:00:02
2,557,583
114,972,148.04
CAPITAL ONE FINANCIAL COR...
US14040H1059
137.34 0.18%
0.24
 
24/06/18
22:00:02
1,399,643
192,294,173.12
CARDINAL HEALTH INC.
US14149Y1082
104.09 3.11%
3.14
 
24/06/18
22:00:02
2,797,755
289,927,242.86
CARMAX INC.
US1431301027
71.50 -0.25%
-0.18
 
24/06/18
22:00:02
2,820,006
201,404,988.96
CARNIVAL CORP.
PA1436583006
15.95 1.66%
0.26
 
24/06/18
22:00:02
28,003,653
448,382,968.34
CARRIER GLOBAL CORP
US14448C1045
65.72 0.92%
0.60
 
24/06/18
22:00:02
3,335,955
218,652,056.94
CATALENT INC.
US1488061029
55.07 -0.25%
-0.14
 
24/06/18
22:00:02
986,393
54,370,475.93
CATERPILLAR INC
US1491231015
325.14 0.85%
2.74
 
24/06/18
22:00:02
3,275,381
1,063,739,427.19
CBOE GLOBAL MARKETS INC.
US12503M1080
169.40 -0.51%
-0.87
 
24/06/18
22:00:00
965,699
163,465,866.28
CBRE GROUP INC
US12504L1098
88.67 1.49%
1.30
 
24/06/18
22:00:02
1,528,159
135,400,096.75
CDW CORP.
US12514G1085
230.55 1.86%
4.20
 
24/06/18
22:00:00
1,255,237
288,423,764.90
CELANESE CORP
US1508701034
139.13 -0.16%
-0.22
 
24/06/18
22:00:02
690,420
96,149,073.26
CENCORA INC.
US03073E1055
237.20 1.07%
2.50
 
24/06/18
22:00:02
1,349,664
319,706,316.43
CENTENE CORP
US15135B1017
66.39 -2.65%
-1.81
 
24/06/18
22:00:35
3,945,887
263,293,664.06
CENTERPOINT ENERGY INC.
US15189T1079
31.00 1.01%
0.31
 
24/06/18
22:00:02
4,129,475
127,456,570.26
CF INDUSTRIES HOLDINGS IN...
US1252691001
73.55 -0.63%
-0.47
 
24/06/18
22:00:02
2,017,389
148,679,274.00



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.