Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/22 23:22:01
Price
5,010.60 USD
Difference 0.87% (43.37)

General attributes

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

Market data

Open4,987.33 USD
High5,038.84 USD
Low4,969.40 USD
Close (prev. day)4,967.23 USD
Trading volume (m)2,348,891,195
Volume (pcs)11,754,312,400,431

Top 5

Name   Price +|- (%)   Trend
NVIDIA COR... 795.18 +91.04
DAVITA INC... 132.52 +69.88
ROYAL CARI... 131.99 +65.78
CAPITAL ON... 147.25 +61.40
MICRON TEC... 109.12 +61.03

Flop 5

Name   Price +|- (%)   Trend
CARDINAL H... 102.83 -4.95
VERIZON CO... 38.60 -4.67
NEWMONT CO... 37.46 -4.00
TESLA INC. 142.05 -3.40
UNITEDHEAL... 491.23 -1.98

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
2024/04/19 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


2024/04/22 23:22:01
Price
5,010.60 USD
Difference 0.87% (43.37)

General attributes

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

Market data

Open4,987.33 USD
High5,038.84 USD
Low4,969.40 USD
Close (prev. day)4,967.23 USD
Trading volume (m)2,348,891,195
Volume (pcs)11,754,312,400,431

Performance and Risk

6m1y3y
Perf (%)+16.11%+19.56%+19.31%
Perf (abs.)+689.23+812.71+803.97
Beta---
Volatility11.6211.8517.47
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.)5,022.76 USD (2,373,853,678)
Ø price 30 days | Ø volume 30 days (pcs.)5,162.10 USD (2,312,932,804)
Ø price 100 days | Ø volume 100 days (pcs.)4,954.45 USD (2,324,034,251)
Ø price 250 days | Ø volume 250 days (pcs.)4,606.72 USD (2,283,839,904)
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
92.62 0.38%
0.35
 
24/04/22
22:00:02
2,992,449
276,508,303.29
ABBOTT LABORATORIES
US0028241000
107.07 -0.20%
-0.21
 
24/04/22
22:00:02
4,940,159
529,363,866.08
ABBVIE INC.
US00287Y1091
167.89 0.89%
1.48
 
24/04/22
22:00:02
5,580,342
938,619,792.92
ACCENTURE PLC
IE00B4BNMY34
317.42 0.17%
0.54
 
24/04/22
22:00:02
2,433,294
771,994,916.80
ADOBE INC.
US00724F1012
466.89 0.40%
1.87
 
24/04/22
22:00:00
2,602,464
1,213,071,888.94
ADVANCED MICRO DEVICES IN...
US0079031078
148.64 1.36%
2.00
 
24/04/22
22:00:00
49,147,289
7,268,164,091.17
AES CORP
US00130H1059
16.70 1.83%
0.30
 
24/04/22
22:00:02
6,514,461
108,090,119.33
AFLAC INC.
US0010551028
83.52 0.35%
0.29
 
24/04/22
22:00:02
1,809,297
151,208,836.82
AGILENT TECHNOLOGIES INC.
US00846U1016
133.91 0.89%
1.18
 
24/04/22
22:00:02
850,481
113,833,280.16
AIR PRODUCTS & CHEMICALS ...
US0091581068
234.36 1.17%
2.72
 
24/04/22
22:00:01
1,591,165
370,310,518.72
AIRBNB INC. CLASS A
US0090661010
156.61 1.03%
1.60
 
24/04/22
22:00:00
3,026,925
472,465,400.55
AKAMAI TECHNOLOGIES INC.
US00971T1016
100.88 -0.61%
-0.62
 
24/04/22
22:00:00
1,192,922
120,542,331.68
ALBEMARLE CORP
US0126531013
112.29 0.12%
0.14
 
24/04/22
22:00:01
2,281,529
254,419,881.61
ALEXANDRIA REAL EST. EQU....
US0152711091
118.57 2.49%
2.88
 
24/04/22
22:00:01
1,049,872
123,783,775.54
ALIGN TECHNOLOGY INC.
US0162551016
300.82 0.62%
1.84
 
24/04/22
22:00:00
446,816
134,457,698.50
ALLEGION PLC
IE00BFRT3W74
125.42 0.17%
0.21
 
24/04/22
22:00:02
704,884
88,581,400.25
ALLIANT ENERGY CORP
US0188021085
49.89 0.14%
0.07
 
24/04/22
22:00:00
1,457,393
72,625,516.12
ALLSTATE CORP
US0200021014
175.41 1.42%
2.45
 
24/04/22
22:00:01
1,698,277
297,247,483.10
ALPHABET INC A
US02079K3059
156.28 1.42%
2.19
 
24/04/22
22:00:00
26,420,800
4,122,279,161.64
ALPHABET INC. CLASS C
US02079K1079
157.95 1.43%
2.23
 
24/04/22
22:00:00
17,224,458
2,714,732,844.92
ALTRIA GROUP INC.
US02209S1033
42.57 1.14%
0.48
 
24/04/22
22:02:02
10,772,065
457,481,255.66
AMAZON.COM INC.
US0231351067
177.23 1.49%
2.60
 
24/04/22
22:00:00
37,859,918
6,690,730,529.04
AMCOR PLC
JE00BJ1F3079
9.03 0.67%
0.06
 
24/04/22
22:00:02
5,365,093
48,426,911.72
AMEREN CORP
US0236081024
74.38 0.68%
0.50
 
24/04/22
22:00:02
1,480,236
109,966,393.60
AMERICAN AIRLINES GROUP I...
US02376R1023
14.54 3.05%
0.43
 
24/04/22
22:00:00
27,705,452
400,541,474.03
AMERICAN ELECTRIC POWER C...
US0255371017
84.90 0.83%
0.70
 
24/04/22
22:00:00
2,400,781
203,443,748.65
AMERICAN EXPRESS CO
US0258161092
233.00 0.85%
1.96
 
24/04/22
22:01:19
5,149,921
1,194,633,111.56
AMERICAN INTERNATIONAL GR...
US0268747849
74.96 0.98%
0.73
 
24/04/22
22:00:01
2,769,850
207,349,689.60
AMERICAN TOWER CORP
US03027X1000
172.30 0.58%
1.00
 
24/04/22
22:00:01
2,603,456
447,938,625.32
AMERICAN WATER WORKS CORP...
US0304201033
119.26 0.62%
0.74
 
24/04/22
22:00:02
1,247,548
148,686,371.80
AMERIPRISE FINANCIAL INC.
US03076C1062
421.38 1.05%
4.37
 
24/04/22
22:00:01
537,704
226,587,021.39
AMETEK INC.
US0311001004
177.86 0.09%
0.16
 
24/04/22
22:00:02
601,397
107,143,683.99
AMGEN INC.
US0311621009
271.91 1.11%
2.98
 
24/04/22
22:00:00
2,165,526
588,550,446.36
AMPHENOL CORPORATION SER....
US0320951017
111.86 1.53%
1.69
 
24/04/22
22:00:02
3,274,765
365,329,390.53
ANALOG DEVICES INC.
US0326541051
186.31 1.61%
2.95
 
24/04/22
22:00:00
3,557,438
662,649,074.68
ANSYS INC.
US03662Q1058
324.81 0.84%
2.70
 
24/04/22
22:00:00
265,997
86,333,587.33
AON PLC CLASS A
IE00BLP1HW54
311.02 0.27%
0.83
 
24/04/22
22:00:02
938,438
292,092,241.70
APA CORP.
US03743Q1085
32.47 0.34%
0.11
 
24/04/22
22:00:00
4,375,574
141,714,368.25
APPLE INC
US0378331005
165.84 0.51%
0.84
 
24/04/22
22:00:00
48,042,493
7,973,044,813.69
APPLIED MATERIALS INC
US0382221051
189.46 -0.16%
-0.31
 
24/04/22
22:00:00
7,010,152
1,326,964,735.27
APTIV PLC
JE00B783TY65
70.10 0.67%
0.47
 
24/04/22
22:00:02
1,883,799
131,888,343.48
ARCH CAPITAL GROUP LTD.
BMG0450A1053
93.85 0.99%
0.92
 
24/04/22
22:00:00
1,275,737
119,803,231.02
ARCHER DANIELS MIDLAND CO
US0394831020
62.50 -0.16%
-0.10
 
24/04/22
22:00:02
3,169,539
197,892,559.05
ARISTA NETWORKS INC.
US0404131064
245.47 -0.25%
-0.62
 
24/04/22
22:00:02
3,411,372
832,884,183.80
ARTHUR J GALLAGHER & CO.
US3635761097
237.52 0.40%
0.95
 
24/04/22
22:00:01
707,119
168,551,031.16
ASSURANT INC.
US04621X1081
174.60 0.44%
0.77
 
24/04/22
22:00:01
323,602
56,460,289.17
AT&T INC.
US00206R1023
16.31 -1.21%
-0.20
 
24/04/22
22:01:52
54,162,048
884,104,775.14
ATMOS ENERGY CORP
US0495601058
118.08 0.75%
0.88
 
24/04/22
22:00:02
603,823
71,192,168.32
AUTODESK INC
US0527691069
217.13 0.29%
0.63
 
24/04/22
22:00:00
1,776,380
385,219,713.88
AUTOMATIC DATA PROCESSING...
US0530151036
246.31 1.23%
3.00
 
24/04/22
22:00:00
1,328,978
327,019,512.81
AUTOZONE INC
US0533321024
2,961.66 -0.80%
-23.88
 
24/04/22
22:00:01
167,555
497,435,105.34
AVALONBAY COMMUNITIES INC...
US0534841012
186.87 1.49%
2.74
 
24/04/22
22:00:02
633,780
118,276,335.37
AVERY DENNISON CORP
US0536111091
211.77 0.09%
0.20
 
24/04/22
22:00:01
428,190
90,736,966.73
AXON ENTERPRISE INC
US05464C1018
293.80 0.07%
0.20
 
24/04/22
22:00:00
513,451
150,948,979.70
BAKER HUGHES INC. 'A'
US05722G1004
32.46 -0.43%
-0.14
 
24/04/22
22:00:00
4,990,125
161,873,720.95
BALL CORP
US0584981064
65.43 0.74%
0.48
 
24/04/22
22:00:01
1,877,039
122,683,342.45
BANK OF AMERICA CORP.
US0605051046
37.73 2.06%
0.76
 
24/04/22
22:00:01
43,849,011
1,646,778,582.40
BANK OF NEW YORK MELLON C...
US0640581007
57.16 1.55%
0.87
 
24/04/22
22:00:02
2,936,324
167,573,676.02
BATH & BODY WORKS INC.
US0708301041
43.94 -0.11%
-0.05
 
24/04/22
22:00:01
2,437,629
107,440,514.35
BAXTER INTERNATIONAL INC
US0718131099
40.40 2.36%
0.93
 
24/04/22
22:00:01
3,272,583
132,111,500.12
BECTON DICKINSON AND CO.
US0758871091
233.88 -0.10%
-0.24
 
24/04/22
22:00:02
768,416
180,083,949.10
BERKSHIRE HATHAWAY INC. C...
US0846707026
408.78 0.91%
3.70
 
24/04/22
22:01:32
2,979,706
1,217,226,862.15
BEST BUY CORP INC.
US0865161014
75.12 -1.35%
-1.03
 
24/04/22
22:00:02
2,504,352
188,513,218.11
BIO-RAD LABORATORIES INC.
US0905722072
280.13 0.14%
0.40
 
24/04/22
22:00:01
217,079
60,908,428.17
BIO-TECHNE CORP.
US09073M1045
62.80 1.09%
0.68
 
24/04/22
22:00:00
829,427
52,169,044.35
BIOGEN IDEC INC.
US09062X1037
194.11 -0.14%
-0.27
 
24/04/22
22:00:00
1,119,533
217,423,067.69
BLACKROCK INC.
US09247X1019
760.11 1.35%
10.13
 
24/04/22
22:00:02
617,142
468,091,732.05
BLACKSTONE INC.
US09260D1072
122.09 3.12%
3.69
 
24/04/22
22:00:02
3,290,799
399,273,832.13
BOEING CO., THE
US0970231058
170.48 0.39%
0.66
 
24/04/22
22:00:01
4,704,185
801,207,941.62
BOOKING HOLDINGS INC.
US09857L1089
3,463.00 1.41%
48.18
 
24/04/22
22:00:00
202,322
699,934,095.18
BORGWARNER INC.
US0997241064
33.09 0.88%
0.29
 
24/04/22
22:00:01
1,915,469
63,427,660.52
BOSTON PROPERTIES INC.
US1011211018
61.34 1.89%
1.14
 
24/04/22
22:00:02
1,159,456
70,945,381.00
BOSTON SCIENTIFIC CORP
US1011371077
68.02 1.02%
0.69
 
24/04/22
22:00:02
7,658,427
519,892,925.61
BRISTOL-MYERS SQUIBB CO.
US1101221083
49.14 0.43%
0.21
 
24/04/22
22:00:02
7,928,478
390,170,177.69
BROADCOM INC.
US11135F1012
1,224.46 1.64%
19.75
 
24/04/22
22:00:00
2,514,432
3,065,891,948.29
BROADRIDGE FINANCIAL SOLU...
US11133T1034
194.23 0.44%
0.85
 
24/04/22
22:00:02
321,616
62,472,155.63
BROWN & BROWN INC.
US1152361010
82.50 0.40%
0.33
 
24/04/22
22:00:01
1,544,674
127,649,676.53
BROWN-FORMAN CORP
US1156372096
49.15 0.18%
0.09
 
24/04/22
22:00:01
1,678,969
82,410,856.81
BUILDERS FIRSTSOURCE INC.
US12008R1077
178.21 0.67%
1.18
 
24/04/22
22:00:02
1,217,308
216,674,932.58
BUNGE GLOBAL SA
CH1300646267
109.75 0.21%
0.23
 
24/04/22
22:00:02
1,598,982
175,405,605.28
C.H. ROBINSON WORLDWIDE I...
US12541W2098
70.76 -0.65%
-0.46
 
24/04/22
22:00:00
1,344,555
95,427,377.92
CADENCE DESIGN SYSTEMS IN...
US1273871087
285.02 1.70%
4.77
 
24/04/22
22:00:00
2,633,238
739,954,772.69
CAESARS ENTERTAINMENT INC...
US12769G1004
38.42 0.58%
0.22
 
24/04/22
22:00:00
4,321,760
165,594,000.48
CAMDEN PROPERTY TRUST
US1331311027
98.07 1.85%
1.78
 
24/04/22
22:00:02
537,276
52,488,166.92
CAMPBELL SOUP COMPANY
US1344291091
45.12 2.08%
0.92
 
24/04/22
22:00:02
2,597,658
116,724,073.76
CAPITAL ONE FINANCIAL COR...
US14040H1059
147.25 3.04%
4.34
 
24/04/22
22:00:02
2,875,517
420,417,720.16
CARDINAL HEALTH INC.
US14149Y1082
102.83 -4.95%
-5.36
 
24/04/22
22:00:02
5,287,241
543,599,602.14
CARMAX INC.
US1431301027
67.88 -0.67%
-0.46
 
24/04/22
22:00:02
1,883,096
127,828,012.02
CARNIVAL CORP.
PA1436583006
14.28 1.13%
0.16
 
24/04/22
22:00:02
24,304,353
346,703,627.10
CARRIER GLOBAL CORP
US14448C1045
53.62 0.17%
0.09
 
24/04/22
22:00:02
6,856,016
369,737,176.12
CATALENT INC.
US1488061029
56.05 1.03%
0.57
 
24/04/22
22:00:01
1,811,494
101,522,990.45
CATERPILLAR INC
US1491231015
357.61 0.83%
2.95
 
24/04/22
22:00:02
2,081,921
745,441,651.82
CBOE GLOBAL MARKETS INC.
US12503M1080
179.99 -0.48%
-0.86
 
24/04/22
22:00:00
585,591
105,657,618.43
CBRE GROUP INC
US12504L1098
86.04 1.34%
1.14
 
24/04/22
22:00:02
1,778,889
152,806,222.84
CDW CORP.
US12514G1085
237.64 0.79%
1.86
 
24/04/22
22:00:00
526,038
124,884,636.90
CELANESE CORP
US1508701034
154.94 0.32%
0.49
 
24/04/22
22:00:02
430,012
66,788,074.99
CENCORA INC.
US03073E1055
236.85 -0.95%
-2.28
 
24/04/22
22:00:02
2,287,124
542,043,686.34
CENTENE CORP
US15135B1017
75.58 0.57%
0.43
 
24/04/22
22:00:02
2,479,600
188,002,002.20
CENTERPOINT ENERGY INC.
US15189T1079
28.78 0.88%
0.25
 
24/04/22
22:00:02
2,901,152
83,467,828.39
CF INDUSTRIES HOLDINGS IN...
US1252691001
78.80 -0.84%
-0.67
 
24/04/22
22:00:02
1,399,852
110,494,190.98



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.