Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/02/23 18:27:03
Price
5,093.04 USD
Difference 0.12% (6.01)

General attributes

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

Market data

Open5,100.92 USD
High5,111.06 USD
Low5,081.46 USD
Close (prev. day)5,087.03 USD
Trading volume (m)954,352,581
Volume (pcs)4,867,315,167,476

Top 5

Name   Price +|- (%)   Trend
HENRY SCHE... 80.865 +4.91
PALO ALTO ... 280.3648 +4.68
IRON MOUNT... 74.86 +3.83
DOMINION E... 47.325 +3.78
LIVE NATIO... 96.165 +2.86

Flop 5

Name   Price +|- (%)   Trend
PALO ALTO ... 280.3648 -22.52
CHARTER CO... 300.14 -20.42
MARKETAXES... 213.44 -19.83
C.H. ROBIN... 72.96 -15.47
PARAMOUNT ... 11.24 -14.84

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
2024/02/23 en Week Ahead PDF Download
2024/02/23 de Wochenausblick PDF Download
2024/02/22 de Aktienempfehlungen Global PDF Download
2024/02/22 en Global Equity Ratings PDF Download
2024/02/16 en Week Ahead PDF Download


2024/02/23 18:27:04
Price
5,092.92 USD
Difference 0.12% (5.89)

General attributes

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

Market data

Open5,100.92 USD
High5,111.06 USD
Low5,081.46 USD
Close (prev. day)5,087.03 USD
Trading volume (m)954,352,581
Volume (pcs)4,867,315,167,476

Performance and Risk

6m1y3y
Perf (%)+15.94%+27.46%+31.23%
Perf (abs.)+699.48+1,095.98+1,210.53
Beta---
Volatility12.3212.4917.68
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.)5,012.48 USD (1,916,749,695)
Ø price 30 days | Ø volume 30 days (pcs.)4,921.92 USD (2,360,876,112)
Ø price 100 days | Ø volume 100 days (pcs.)4,631.37 USD (2,310,932,655)
Ø price 250 days | Ø volume 250 days (pcs.)4,425.05 USD (2,319,035,934)
YTD High | date5,094.39 USD (2024/02/22)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,094.39 USD (2024/02/22)
52 Weeks Low | date3,808.86 USD (2023/03/13)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
92.6935 0.50%
0.46
 
24/02/23
18:27:03
1,128,507
104,403,632.14
ABBOTT LABORATORIES
US0028241000
119.6237 0.51%
0.60
 
24/02/23
18:26:48
1,710,376
204,709,539.51
ABBVIE INC.
US00287Y1091
177.682 0.53%
0.93
 
24/02/23
18:27:03
1,537,529
273,892,075.71
ACCENTURE PLC
IE00B4BNMY34
376.28 1.34%
4.97
 
24/02/23
18:27:04
639,043
239,965,714.60
ADOBE INC.
US00724F1012
551.83 2.65%
14.26
 
24/02/23
18:27:02
2,162,847
1,187,594,634.15
ADVANCED MICRO DEVICES IN...
US0079031078
175.3961 -3.55%
-6.46
 
24/02/23
18:27:04
44,290,613
7,893,958,828.09
AES CORP
US00130H1059
16.095 0.59%
0.10
 
24/02/23
18:27:02
2,500,749
40,294,023.80
AFLAC INC.
US0010551028
80.27 0.78%
0.62
 
24/02/23
18:26:11
511,748
41,064,995.13
AGILENT TECHNOLOGIES INC.
US00846U1016
132.62 0.45%
0.60
 
24/02/23
18:26:58
686,181
91,104,209.48
AIR PRODUCTS & CHEMICALS ...
US0091581068
233.01 0.65%
1.51
 
24/02/23
18:26:54
653,354
151,735,360.33
AIRBNB INC. CLASS A
US0090661010
152.13 -2.02%
-3.13
 
24/02/23
18:27:03
2,613,229
397,834,739.50
AKAMAI TECHNOLOGIES INC.
US00971T1016
108.90 1.82%
1.95
 
24/02/23
18:26:41
611,833
66,374,774.91
ALBEMARLE CORP
US0126531013
120.76 2.18%
2.58
 
24/02/23
18:27:01
1,267,376
149,838,222.21
ALEXANDRIA REAL EST. EQU....
US0152711091
122.61 1.27%
1.54
 
24/02/23
18:26:51
235,499
28,764,397.14
ALIGN TECHNOLOGY INC.
US0162551016
320.4574 1.23%
3.90
 
24/02/23
18:26:05
222,651
70,707,656.18
ALLEGION PLC
IE00BFRT3W74
129.50 -0.12%
-0.16
 
24/02/23
18:26:21
354,555
45,570,171.65
ALLIANT ENERGY CORP
US0188021085
48.745 0.24%
0.12
 
24/02/23
18:26:56
627,320
30,626,969.62
ALLSTATE CORP
US0200021014
160.225 0.02%
0.04
 
24/02/23
18:26:45
302,450
48,547,992.81
ALPHABET INC A
US02079K3059
144.02 -0.05%
-0.07
 
24/02/23
18:27:03
9,309,127
1,340,442,526.97
ALPHABET INC. CLASS C
US02079K1079
145.37 0.03%
0.05
 
24/02/23
18:27:03
7,664,313
1,113,977,454.89
ALTRIA GROUP INC.
US02209S1033
41.16 0.64%
0.26
 
24/02/23
18:27:02
2,877,812
118,084,313.32
AMAZON.COM INC.
US0231351067
174.525 -0.03%
-0.06
 
24/02/23
18:27:04
22,269,748
3,887,591,981.40
AMCOR PLC
JE00BJ1F3079
9.27 0.11%
0.01
 
24/02/23
18:26:54
2,069,208
19,158,109.57
AMEREN CORP
US0236081024
71.62 1.14%
0.81
 
24/02/23
18:26:55
729,192
52,337,270.81
AMERICAN AIRLINES GROUP I...
US02376R1023
15.235 -0.03%
-0.01
 
24/02/23
18:27:04
12,741,369
192,780,296.96
AMERICAN ELECTRIC POWER C...
US0255371017
82.58 0.71%
0.58
 
24/02/23
18:27:03
816,045
67,378,013.19
AMERICAN EXPRESS CO
US0258161092
215.72 0.81%
1.73
 
24/02/23
18:26:55
1,043,247
224,969,505.65
AMERICAN INTERNATIONAL GR...
US0268747849
71.54 0.93%
0.66
 
24/02/23
18:26:36
1,524,536
109,113,810.01
AMERICAN TOWER CORP
US03027X1000
190.92 1.55%
2.91
 
24/02/23
18:26:31
457,005
86,707,464.62
AMERICAN WATER WORKS CORP...
US0304201033
118.93 -0.63%
-0.75
 
24/02/23
18:26:49
564,230
67,300,725.57
AMERIPRISE FINANCIAL INC.
US03076C1062
406.515 0.79%
3.19
 
24/02/23
18:27:03
110,071
44,766,305.72
AMETEK INC.
US0311001004
177.6855 -0.29%
-0.52
 
24/02/23
18:26:38
327,200
58,215,559.70
AMGEN INC.
US0311621009
290.95 2.02%
5.77
 
24/02/23
18:27:01
1,045,257
303,224,656.69
AMPHENOL CORPORATION SER....
US0320951017
106.965 0.48%
0.52
 
24/02/23
18:26:59
786,829
84,118,818.31
ANALOG DEVICES INC.
US0326541051
191.12 -0.41%
-0.79
 
24/02/23
18:26:49
1,200,741
229,732,711.53
ANSYS INC.
US03662Q1058
340.60 0.08%
0.26
 
24/02/23
18:26:38
121,891
41,534,293.21
AON PLC CLASS A
IE00BLP1HW54
315.4035 0.01%
0.04
 
24/02/23
18:26:41
141,309
44,570,423.85
APA CORP.
US03743Q1085
29.93 -0.96%
-0.29
 
24/02/23
18:27:03
3,420,820
102,702,373.96
APPLE INC
US0378331005
182.6192 -0.95%
-1.75
 
24/02/23
18:27:04
17,936,375
3,291,839,945.48
APPLIED MATERIALS INC
US0382221051
198.25 -0.74%
-1.48
 
24/02/23
18:27:03
1,960,947
389,494,302.68
APTIV PLC
JE00B783TY65
77.62 -0.23%
-0.18
 
24/02/23
18:27:04
941,238
72,831,518.73
ARCH CAPITAL GROUP LTD.
BMG0450A1053
86.61 0.92%
0.79
 
24/02/23
18:26:02
285,932
24,652,539.43
ARCHER DANIELS MIDLAND CO
US0394831020
53.565 -0.25%
-0.14
 
24/02/23
18:27:02
975,201
52,241,646.49
ARISTA NETWORKS INC.
US0404131064
266.14 -0.97%
-2.62
 
24/02/23
18:27:01
847,370
227,230,227.87
ARTHUR J GALLAGHER & CO.
US3635761097
244.59 -0.03%
-0.08
 
24/02/23
18:26:18
142,162
34,802,368.94
ASSURANT INC.
US04621X1081
177.87 0.23%
0.41
 
24/02/23
18:26:01
85,027
15,152,486.61
AT&T INC.
US00206R1023
16.775 1.12%
0.19
 
24/02/23
18:27:03
14,175,632
237,073,182.34
ATMOS ENERGY CORP
US0495601058
113.475 0.08%
0.09
 
24/02/23
18:25:56
171,115
19,443,771.57
AUTODESK INC
US0527691069
257.98 0.39%
1.00
 
24/02/23
18:26:57
193,475
49,929,999.84
AUTOMATIC DATA PROCESSING...
US0530151036
255.48 0.28%
0.72
 
24/02/23
18:26:27
307,521
78,550,342.80
AUTOZONE INC
US0533321024
2,764.24 0.20%
5.47
 
24/02/23
18:21:21
98,661
271,205,868.94
AVALONBAY COMMUNITIES INC...
US0534841012
175.83 -0.16%
-0.29
 
24/02/23
18:25:50
131,580
23,135,032.59
AVERY DENNISON CORP
US0536111091
215.02 -0.65%
-1.40
 
24/02/23
18:24:20
152,275
32,765,949.59
AXON ENTERPRISE INC
US05464C1018
270.55 -0.36%
-0.99
 
24/02/23
18:25:54
71,616
19,420,342.54
BAKER HUGHES INC. 'A'
US05722G1004
29.445 0.84%
0.25
 
24/02/23
18:27:03
4,130,754
121,268,460.99
BALL CORP
US0584981064
62.775 1.87%
1.16
 
24/02/23
18:26:59
383,108
23,989,594.84
BANK OF AMERICA CORP.
US0605051046
33.945 1.00%
0.34
 
24/02/23
18:27:04
14,508,566
491,917,500.49
BANK OF NEW YORK MELLON C...
US0640581007
55.905 0.98%
0.55
 
24/02/23
18:26:56
1,234,850
68,864,666.39
BATH & BODY WORKS INC.
US0708301041
47.10 0.88%
0.41
 
24/02/23
18:27:03
713,240
33,568,441.64
BAXTER INTERNATIONAL INC
US0718131099
42.485 1.13%
0.48
 
24/02/23
18:27:03
1,415,529
59,999,224.37
BECTON DICKINSON AND CO.
US0758871091
245.23 0.66%
1.61
 
24/02/23
18:26:56
258,953
63,451,667.86
BERKSHIRE HATHAWAY INC. C...
US0846707026
417.925 0.67%
2.77
 
24/02/23
18:26:54
1,737,045
727,578,648.69
BEST BUY CORP INC.
US0865161014
76.825 2.15%
1.62
 
24/02/23
18:26:25
720,473
55,099,303.53
BIO-RAD LABORATORIES INC.
US0905722072
338.59 0.04%
0.12
 
24/02/23
18:22:08
82,077
27,732,447.55
BIO-TECHNE CORP.
US09073M1045
71.38 -0.53%
-0.38
 
24/02/23
18:25:50
167,780
12,037,647.56
BIOGEN IDEC INC.
US09062X1037
224.385 0.86%
1.91
 
24/02/23
18:25:40
264,027
59,231,162.61
BLACKROCK INC.
US09247X1019
817.47 0.50%
4.03
 
24/02/23
18:25:26
225,136
184,414,240.61
BLACKSTONE INC.
US09260D1072
125.205 -1.64%
-2.09
 
24/02/23
18:26:37
1,325,316
167,011,663.83
BOEING CO., THE
US0970231058
200.9503 -0.27%
-0.55
 
24/02/23
18:27:04
4,232,941
844,606,506.52
BOOKING HOLDINGS INC.
US09857L1089
3,544.485 -9.16%
-357.51
 
24/02/23
18:26:46
556,639
1,988,565,782.97
BORGWARNER INC.
US0997241064
30.5766 0.22%
0.07
 
24/02/23
18:27:04
588,066
17,882,261.44
BOSTON PROPERTIES INC.
US1011211018
65.54 0.17%
0.11
 
24/02/23
18:25:53
236,490
15,483,586.16
BOSTON SCIENTIFIC CORP
US1011371077
67.055 0.47%
0.32
 
24/02/23
18:26:51
1,306,603
87,581,846.16
BRISTOL-MYERS SQUIBB CO.
US1101221083
51.645 0.61%
0.32
 
24/02/23
18:27:02
4,694,917
241,878,062.19
BROADCOM INC.
US11135F1012
1,301.826 -0.24%
-3.07
 
24/02/23
18:26:54
898,413
1,171,499,468.21
BROADRIDGE FINANCIAL SOLU...
US11133T1034
200.795 0.48%
0.96
 
24/02/23
18:26:48
91,898
18,476,891.60
BROWN & BROWN INC.
US1152361010
84.355 0.28%
0.24
 
24/02/23
18:26:45
250,620
21,101,777.52
BROWN-FORMAN CORP
US1156372096
57.83 0.02%
0.01
 
24/02/23
18:26:41
432,198
24,914,516.97
BUILDERS FIRSTSOURCE INC.
US12008R1077
189.77 0.74%
1.40
 
24/02/23
18:26:53
584,857
110,958,415.57
BUNGE GLOBAL SA
CH1300646267
93.75 -0.51%
-0.48
 
24/02/23
18:26:45
535,222
50,406,668.95
C.H. ROBINSON WORLDWIDE I...
US12541W2098
72.96 -0.94%
-0.69
 
24/02/23
18:26:17
557,411
41,018,848.07
CADENCE DESIGN SYSTEMS IN...
US1273871087
301.9575 -1.18%
-3.61
 
24/02/23
18:26:56
477,144
145,115,359.10
CAESARS ENTERTAINMENT INC...
US12769G1004
42.15 1.64%
0.68
 
24/02/23
18:27:02
1,655,876
69,757,116.96
CAMDEN PROPERTY TRUST
US1331311027
94.78 0.02%
0.02
 
24/02/23
18:26:53
177,957
16,876,618.66
CAMPBELL SOUP COMPANY
US1344291091
42.535 0.79%
0.34
 
24/02/23
18:26:49
651,741
27,623,162.18
CAPITAL ONE FINANCIAL COR...
US14040H1059
135.86 0.97%
1.30
 
24/02/23
18:26:52
1,092,667
148,201,124.00
CARDINAL HEALTH INC.
US14149Y1082
107.64 0.46%
0.49
 
24/02/23
18:26:58
345,584
37,197,698.30
CARMAX INC.
US1431301027
74.295 1.93%
1.41
 
24/02/23
18:26:27
448,177
33,003,721.28
CARNIVAL CORP.
PA1436583006
15.3242 0.75%
0.11
 
24/02/23
18:27:04
15,737,166
239,732,664.67
CARRIER GLOBAL CORP
US14448C1045
54.40 1.02%
0.55
 
24/02/23
18:26:49
1,724,079
92,875,895.47
CATALENT INC.
US1488061029
58.96 0.96%
0.56
 
24/02/23
18:27:02
1,162,320
68,079,914.25
CATERPILLAR INC
US1491231015
323.78 0.52%
1.69
 
24/02/23
18:25:59
642,479
207,765,951.09
CBOE GLOBAL MARKETS INC.
US12503M1080
196.745 0.63%
1.23
 
24/02/23
18:23:40
429,768
84,683,712.26
CBRE GROUP INC
US12504L1098
90.52 -1.10%
-1.01
 
24/02/23
18:26:54
523,292
47,328,843.03
CDW CORP.
US12514G1085
246.755 -0.07%
-0.19
 
24/02/23
18:26:54
130,569
32,195,472.80
CELANESE CORP
US1508701034
149.70 0.11%
0.16
 
24/02/23
18:26:29
392,004
58,841,297.80
CENCORA INC.
US03073E1055
236.68 0.97%
2.28
 
24/02/23
18:26:30
288,941
68,482,618.05
CENTENE CORP
US15135B1017
79.81 -0.32%
-0.26
 
24/02/23
18:27:00
638,508
51,278,711.69
CENTERPOINT ENERGY INC.
US15189T1079
27.905 0.13%
0.04
 
24/02/23
18:27:03
1,133,620
31,755,512.23
CF INDUSTRIES HOLDINGS IN...
US1252691001
80.82 1.41%
1.12
 
24/02/23
18:27:03
989,512
79,802,726.03



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.