2024/04/25 23:07:50 | |
---|---|
Price | |
5,048.42 USD | |
Difference | -0.46% (-23.21) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,019.88 USD |
High | 5,057.75 USD |
Low | 4,990.58 USD |
Close (prev. day) | 5,071.63 USD |
Trading volume (m) | 2,691,433,796 |
Volume (pcs) | 13,543,292,424,516 |
Name | Price | +|- (%) | Trend |
NEWMONT CO... | 43.41 | +12.46 | |
TYLER TECH... | 458.07 | +9.32 | |
CARRIER GL... | 59.81 | +9.20 | |
TERADYNE I... | 108.91 | +8.15 | |
CHIPOTLE M... | 3,111.97 | +6.33 |
Name | Price | +|- (%) | Trend |
SUPER MICR... | 787.40 | -15.19 | |
META PLATF... | 441.38 | -12.04 | |
LKQ CORP | 42.92 | -11.65 | |
JABIL INC. | 118.48 | -8.57 | |
TEXTRON IN... | 84.90 | -8.30 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/19 | Week Ahead | ||
2024/04/19 | Wochenausblick | ||
2024/04/12 | Wochenausblick | ||
2024/04/12 | Week Ahead | ||
2024/04/08 | Erste Group Research |
2024/04/25 23:07:50 | |
---|---|
Price | |
5,048.42 USD | |
Difference | -0.46% (-23.21) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,019.88 USD |
High | 5,057.75 USD |
Low | 4,990.58 USD |
Close (prev. day) | 5,071.63 USD |
Trading volume (m) | 2,691,433,796 |
Volume (pcs) | 13,543,292,424,516 |
6m | 1y | 3y | |
Perf (%) | +20.58% | +23.99% | +20.77% |
Perf (abs.) | +861.65 | +976.79 | +868.25 |
Beta | - | - | - |
Volatility | 11.37 | 11.81 | 17.46 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,033.69 USD (2,514,090,535) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,148.03 USD (2,321,800,504) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,974.76 USD (2,326,124,158) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,622.03 USD (2,288,181,265) |
YTD High | date | 5,264.85 USD (2024/03/28) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,264.85 USD (2024/03/28) |
52 Weeks Low | date | 4,048.28 USD (2023/05/04) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
91.41 | -0.66% -0.61 |
|
24/04/25 22:00:02 |
2,954,822 269,705,749.83 |
ABBOTT LABORATORIES US0028241000 |
106.86 | -0.03% -0.03 |
|
24/04/25 22:00:01 |
3,112,495 332,179,590.27 |
ABBVIE INC. US00287Y1091 |
167.29 | -0.30% -0.51 |
|
24/04/25 22:00:02 |
5,503,656 919,872,949.24 |
ACCENTURE PLC IE00B4BNMY34 |
309.00 | -1.45% -4.54 |
|
24/04/25 22:00:02 |
3,638,978 1,119,639,255.65 |
ADOBE INC. US00724F1012 |
473.44 | -0.77% -3.68 |
|
24/04/25 22:00:00 |
2,250,913 1,060,277,296.24 |
ADVANCED MICRO DEVICES IN... US0079031078 |
153.76 | 1.33% 2.02 |
|
24/04/25 22:00:00 |
41,471,423 6,330,617,493.89 |
AES CORP US00130H1059 |
17.13 | -1.38% -0.24 |
|
24/04/25 22:00:01 |
4,465,634 76,571,815.78 |
AFLAC INC. US0010551028 |
83.73 | -0.65% -0.55 |
|
24/04/25 22:00:01 |
1,849,604 154,756,798.35 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
136.37 | -0.81% -1.12 |
|
24/04/25 22:00:01 |
940,765 127,832,353.37 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
235.08 | 0.17% 0.40 |
|
24/04/25 22:00:01 |
1,037,756 243,595,779.89 |
AIRBNB INC. CLASS A US0090661010 |
163.01 | 0.10% 0.17 |
|
24/04/25 22:00:00 |
2,401,828 388,806,014.08 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
101.79 | -0.39% -0.40 |
|
24/04/25 22:00:00 |
1,139,435 115,596,348.73 |
ALBEMARLE CORP US0126531013 |
114.98 | -0.25% -0.29 |
|
24/04/25 22:00:01 |
1,421,058 161,346,554.89 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
117.30 | -1.96% -2.35 |
|
24/04/25 22:00:01 |
1,382,787 161,876,041.15 |
ALIGN TECHNOLOGY INC. US0162551016 |
310.50 | -1.05% -3.28 |
|
24/04/25 22:00:00 |
1,654,540 508,099,084.97 |
ALLEGION PLC IE00BFRT3W74 |
124.87 | -1.32% -1.67 |
|
24/04/25 22:04:18 |
931,973 116,884,722.33 |
ALLIANT ENERGY CORP US0188021085 |
50.23 | -0.28% -0.14 |
|
24/04/25 22:00:00 |
1,312,200 65,850,423.16 |
ALLSTATE CORP US0200021014 |
172.34 | 0.04% 0.07 |
|
24/04/25 22:00:02 |
1,161,189 199,963,118.64 |
ALPHABET INC A US02079K3059 |
156.00 | -1.97% -3.13 |
|
24/04/25 22:00:00 |
57,109,730 9,086,457,650.16 |
ALPHABET INC. CLASS C US02079K1079 |
157.95 | -1.96% -3.15 |
|
24/04/25 22:00:00 |
36,197,789 5,797,144,114.14 |
ALTRIA GROUP INC. US02209S1033 |
43.54 | 1.44% 0.62 |
|
24/04/25 22:00:01 |
14,924,175 646,833,009.14 |
AMAZON.COM INC. US0231351067 |
173.67 | -1.65% -2.92 |
|
24/04/25 22:00:00 |
49,249,390 8,472,652,193.53 |
AMCOR PLC JE00BJ1F3079 |
8.95 | -1.21% -0.11 |
|
24/04/25 22:00:02 |
5,408,579 48,508,695.67 |
AMEREN CORP US0236081024 |
74.76 | 0.07% 0.05 |
|
24/04/25 22:00:02 |
1,106,309 82,618,507.43 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.13 | 1.51% 0.21 |
|
24/04/25 22:00:00 |
58,362,951 813,020,198.37 |
AMERICAN ELECTRIC POWER C... US0255371017 |
86.86 | 0.57% 0.49 |
|
24/04/25 22:00:00 |
3,239,613 280,494,753.34 |
AMERICAN EXPRESS CO US0258161092 |
237.10 | -0.84% -2.02 |
|
24/04/25 22:00:44 |
3,328,959 789,316,988.55 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.63 | -0.45% -0.34 |
|
24/04/25 22:00:01 |
2,987,117 222,875,307.38 |
AMERICAN TOWER CORP US03027X1000 |
172.90 | -0.26% -0.45 |
|
24/04/25 22:00:02 |
1,862,294 321,762,536.60 |
AMERICAN WATER WORKS CORP... US0304201033 |
121.55 | 0.16% 0.19 |
|
24/04/25 22:00:02 |
1,404,208 170,579,032.82 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
410.91 | -0.47% -1.95 |
|
24/04/25 22:00:01 |
652,390 266,631,800.85 |
AMETEK INC. US0311001004 |
177.93 | -0.16% -0.29 |
|
24/04/25 22:00:02 |
998,698 177,374,976.75 |
AMGEN INC. US0311621009 |
269.38 | -1.33% -3.63 |
|
24/04/25 22:00:00 |
1,794,024 483,518,676.29 |
AMPHENOL CORPORATION SER.... US0320951017 |
119.01 | 2.32% 2.70 |
|
24/04/25 22:00:01 |
4,254,989 500,890,618.29 |
ANALOG DEVICES INC. US0326541051 |
197.94 | 0.73% 1.44 |
|
24/04/25 22:00:00 |
3,301,535 652,341,592.80 |
ANSYS INC. US03662Q1058 |
327.04 | -0.47% -1.53 |
|
24/04/25 22:00:00 |
373,967 121,708,389.89 |
AON PLC CLASS A IE00BLP1HW54 |
306.00 | -0.92% -2.83 |
|
24/04/25 22:00:01 |
1,365,447 418,224,508.94 |
APA CORP. US03743Q1085 |
32.36 | 0.97% 0.31 |
|
24/04/25 22:00:00 |
8,115,840 261,368,412.47 |
APPLE INC US0378331005 |
169.89 | 0.51% 0.87 |
|
24/04/25 22:00:00 |
50,558,329 8,566,913,233.23 |
APPLIED MATERIALS INC US0382221051 |
197.50 | 0.73% 1.44 |
|
24/04/25 22:00:00 |
4,238,321 832,694,832.82 |
APTIV PLC JE00B783TY65 |
70.13 | -1.78% -1.27 |
|
24/04/25 22:00:02 |
1,618,805 112,986,037.39 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
93.05 | -0.15% -0.14 |
|
24/04/25 22:00:00 |
1,181,605 109,953,670.98 |
ARCHER DANIELS MIDLAND CO US0394831020 |
61.00 | -0.91% -0.56 |
|
24/04/25 22:00:02 |
2,726,549 166,258,370.99 |
ARISTA NETWORKS INC. US0404131064 |
264.76 | 3.92% 9.99 |
|
24/04/25 22:00:02 |
3,551,236 935,653,536.00 |
ARTHUR J GALLAGHER & CO. US3635761097 |
236.95 | 0.06% 0.14 |
|
24/04/25 22:00:01 |
880,499 208,288,493.37 |
ASSURANT INC. US04621X1081 |
173.64 | -1.93% -3.41 |
|
24/04/25 22:00:02 |
315,465 54,904,701.71 |
AT&T INC. US00206R1023 |
16.58 | -1.37% -0.23 |
|
24/04/25 22:02:37 |
46,680,422 775,523,480.63 |
ATMOS ENERGY CORP US0495601058 |
118.17 | -0.41% -0.49 |
|
24/04/25 22:00:02 |
523,268 61,820,268.85 |
AUTODESK INC US0527691069 |
216.40 | 0.65% 1.40 |
|
24/04/25 22:00:00 |
2,211,585 476,931,992.51 |
AUTOMATIC DATA PROCESSING... US0530151036 |
246.34 | -0.11% -0.27 |
|
24/04/25 22:00:00 |
1,224,550 301,648,390.61 |
AUTOZONE INC US0533321024 |
2,945.25 | -1.45% -43.26 |
|
24/04/25 22:00:01 |
236,084 688,460,133.87 |
AVALONBAY COMMUNITIES INC... US0534841012 |
191.32 | -0.01% -0.02 |
|
24/04/25 22:00:01 |
1,073,207 204,662,697.28 |
AVERY DENNISON CORP US0536111091 |
217.16 | 2.23% 4.74 |
|
24/04/25 22:00:02 |
672,113 145,216,703.99 |
AXON ENTERPRISE INC US05464C1018 |
306.24 | 1.27% 3.83 |
|
24/04/25 22:00:00 |
305,981 93,374,414.29 |
BAKER HUGHES INC. 'A' US05722G1004 |
33.30 | 1.93% 0.63 |
|
24/04/25 22:00:00 |
8,729,851 289,097,472.95 |
BALL CORP US0584981064 |
65.45 | 0.40% 0.26 |
|
24/04/25 22:00:02 |
2,233,930 145,708,848.43 |
BANK OF AMERICA CORP. US0605051046 |
37.91 | -1.07% -0.41 |
|
24/04/25 22:00:02 |
41,115,959 1,554,152,731.25 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.18 | -0.61% -0.35 |
|
24/04/25 22:00:01 |
3,254,122 185,872,333.76 |
BATH & BODY WORKS INC. US0708301041 |
45.60 | 0.00% 0.00 |
|
24/04/25 22:00:02 |
1,655,791 74,762,417.80 |
BAXTER INTERNATIONAL INC US0718131099 |
40.23 | -1.71% -0.70 |
|
24/04/25 22:00:02 |
3,568,051 143,205,451.79 |
BECTON DICKINSON AND CO. US0758871091 |
230.48 | -1.43% -3.35 |
|
24/04/25 22:00:02 |
885,117 204,488,123.83 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
404.91 | -0.26% -1.04 |
|
24/04/25 22:01:50 |
2,676,009 1,081,558,775.85 |
BEST BUY CORP INC. US0865161014 |
75.24 | 1.09% 0.81 |
|
24/04/25 22:00:02 |
1,857,831 138,918,219.33 |
BIO-RAD LABORATORIES INC. US0905722072 |
275.60 | -0.94% -2.61 |
|
24/04/25 22:00:02 |
164,776 45,425,489.23 |
BIO-TECHNE CORP. US09073M1045 |
62.66 | -1.35% -0.86 |
|
24/04/25 22:00:00 |
965,762 60,377,699.57 |
BIOGEN IDEC INC. US09062X1037 |
202.46 | 0.23% 0.47 |
|
24/04/25 22:00:00 |
1,590,300 320,570,981.31 |
BLACKROCK INC. US09247X1019 |
757.65 | -0.68% -5.15 |
|
24/04/25 22:00:02 |
510,302 385,463,479.64 |
BLACKSTONE INC. US09260D1072 |
123.36 | -0.34% -0.42 |
|
24/04/25 22:00:02 |
3,620,701 442,470,716.22 |
BOEING CO., THE US0970231058 |
166.81 | 1.51% 2.48 |
|
24/04/25 22:00:02 |
12,504,691 2,043,070,205.55 |
BOOKING HOLDINGS INC. US09857L1089 |
3,502.48 | -0.43% -15.04 |
|
24/04/25 22:00:00 |
142,949 500,865,244.59 |
BORGWARNER INC. US0997241064 |
32.82 | -2.47% -0.83 |
|
24/04/25 22:00:02 |
1,610,742 52,871,954.05 |
BOSTON PROPERTIES INC. US1011211018 |
61.95 | -1.57% -0.99 |
|
24/04/25 22:00:02 |
1,178,419 72,569,538.16 |
BOSTON SCIENTIFIC CORP US1011371077 |
73.26 | 0.48% 0.35 |
|
24/04/25 22:00:02 |
8,172,200 598,691,453.46 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
44.70 | -8.51% -4.16 |
|
24/04/25 22:00:02 |
45,069,042 2,032,308,509.97 |
BROADCOM INC. US11135F1012 |
1,294.42 | 2.99% 37.60 |
|
24/04/25 22:00:00 |
3,040,967 3,933,347,150.56 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
195.56 | 0.25% 0.48 |
|
24/04/25 22:00:02 |
257,489 50,216,819.34 |
BROWN & BROWN INC. US1152361010 |
82.28 | 0.18% 0.15 |
|
24/04/25 22:00:02 |
1,608,786 132,323,936.96 |
BROWN-FORMAN CORP US1156372096 |
48.11 | -1.84% -0.90 |
|
24/04/25 22:00:01 |
1,689,339 81,295,178.32 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
185.26 | -0.77% -1.43 |
|
24/04/25 22:00:02 |
930,630 170,791,534.73 |
BUNGE GLOBAL SA CH1300646267 |
104.06 | -1.64% -1.73 |
|
24/04/25 22:00:02 |
1,996,760 207,234,520.26 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.26 | -0.96% -0.68 |
|
24/04/25 22:00:00 |
2,364,308 166,097,817.42 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
277.08 | -0.21% -0.58 |
|
24/04/25 22:00:00 |
2,046,459 565,775,674.29 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
38.04 | -1.14% -0.44 |
|
24/04/25 22:00:00 |
3,162,767 119,662,849.20 |
CAMDEN PROPERTY TRUST US1331311027 |
98.21 | -0.66% -0.65 |
|
24/04/25 22:00:02 |
596,293 58,474,761.08 |
CAMPBELL SOUP COMPANY US1344291091 |
45.37 | -0.37% -0.17 |
|
24/04/25 22:00:02 |
3,081,458 140,220,803.94 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
145.97 | -1.95% -2.90 |
|
24/04/25 22:00:02 |
3,757,765 548,829,756.88 |
CARDINAL HEALTH INC. US14149Y1082 |
103.81 | 0.26% 0.27 |
|
24/04/25 22:00:02 |
1,642,728 170,901,879.69 |
CARMAX INC. US1431301027 |
69.22 | -1.49% -1.05 |
|
24/04/25 22:00:02 |
2,809,779 193,404,658.64 |
CARNIVAL CORP. PA1436583006 |
15.18 | 1.13% 0.17 |
|
24/04/25 22:00:02 |
29,288,024 440,836,958.74 |
CARRIER GLOBAL CORP US14448C1045 |
59.81 | 9.20% 5.04 |
|
24/04/25 22:00:02 |
10,169,065 599,026,988.31 |
CATALENT INC. US1488061029 |
55.80 | -0.27% -0.15 |
|
24/04/25 22:00:01 |
1,903,179 106,289,766.37 |
CATERPILLAR INC US1491231015 |
338.00 | -7.02% -25.52 |
|
24/04/25 22:00:02 |
6,459,595 2,183,877,661.90 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
181.69 | 1.28% 2.30 |
|
24/04/25 22:00:00 |
712,949 129,455,460.05 |
CBRE GROUP INC US12504L1098 |
87.02 | 0.29% 0.25 |
|
24/04/25 22:00:01 |
1,629,765 141,179,752.60 |
CDW CORP. US12514G1085 |
243.42 | 1.13% 2.73 |
|
24/04/25 22:00:00 |
753,354 182,849,142.26 |
CELANESE CORP US1508701034 |
153.89 | -0.99% -1.54 |
|
24/04/25 22:00:02 |
676,187 104,036,490.49 |
CENCORA INC. US03073E1055 |
239.76 | 0.76% 1.81 |
|
24/04/25 22:00:01 |
831,205 199,396,061.22 |
CENTENE CORP US15135B1017 |
75.68 | -0.67% -0.51 |
|
24/04/25 22:00:02 |
3,639,640 275,425,056.65 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.34 | 0.93% 0.27 |
|
24/04/25 22:00:02 |
5,618,731 164,144,353.31 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.97 | 0.91% 0.72 |
|
24/04/25 22:00:02 |
1,507,267 119,585,104.44 |
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.