Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/24 23:07:32
Price
5,071.63 USD
Difference 0.02% (1.08)

General attributes

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

Market data

Open5,084.86 USD
High5,089.48 USD
Low5,047.02 USD
Close (prev. day)5,070.55 USD
Trading volume (m)2,523,336,454
Volume (pcs)12,794,922,520,457

Top 5

Name   Price +|- (%)   Trend
TESLA INC. 162.13 +12.12
HASBRO INC... 65.03 +11.85
WESTINGHOU... 163.38 +10.04
COSTAR GRO... 91.95 +8.73
ON SEMICON... 65.53 +6.22

Flop 5

Name   Price +|- (%)   Trend
SUPER MICR... 754.72 -21.39
NUCOR CORP 172.76 -10.38
LKQ CORP 43.28 -9.66
NETFLIX IN... 555.12 -9.54
TELEDYNE T... 362.50 -9.44

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


2024/04/24 23:07:32
Price
5,071.63 USD
Difference 0.02% (1.08)

General attributes

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

Market data

Open5,084.86 USD
High5,089.48 USD
Low5,047.02 USD
Close (prev. day)5,070.55 USD
Trading volume (m)2,523,336,454
Volume (pcs)12,794,922,520,457

Performance and Risk

6m1y3y
Perf (%)+19.40%+22.59%+21.33%
Perf (abs.)+823.95+934.59+891.46
Beta---
Volatility11.5011.8117.47
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.)5,026.23 USD (2,424,826,600)
Ø price 30 days | Ø volume 30 days (pcs.)5,151.55 USD (2,321,804,744)
Ø price 100 days | Ø volume 100 days (pcs.)4,969.89 USD (2,324,161,954)
Ø price 250 days | Ø volume 250 days (pcs.)4,618.21 USD (2,286,550,681)
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
92.02 -1.03%
-0.96
 
24/04/24
22:00:02
3,813,358
350,990,609.69
ABBOTT LABORATORIES
US0028241000
106.89 -0.65%
-0.70
 
24/04/24
22:00:01
5,052,691
538,339,964.59
ABBVIE INC.
US00287Y1091
167.80 -1.01%
-1.72
 
24/04/24
22:00:02
4,074,765
684,689,754.20
ACCENTURE PLC
IE00B4BNMY34
313.54 -0.99%
-3.14
 
24/04/24
22:00:02
4,133,828
1,294,270,550.46
ADOBE INC.
US00724F1012
477.12 0.89%
4.20
 
24/04/24
22:00:00
2,338,044
1,113,278,855.03
ADVANCED MICRO DEVICES IN...
US0079031078
151.74 -0.33%
-0.50
 
24/04/24
22:00:00
43,412,550
6,638,310,650.90
AES CORP
US00130H1059
17.37 1.46%
0.25
 
24/04/24
22:00:02
5,290,136
91,650,065.72
AFLAC INC.
US0010551028
84.28 0.63%
0.53
 
24/04/24
22:00:02
2,431,535
204,661,593.27
AGILENT TECHNOLOGIES INC.
US00846U1016
137.49 -1.21%
-1.68
 
24/04/24
22:00:02
1,553,274
213,404,721.06
AIR PRODUCTS & CHEMICALS ...
US0091581068
234.68 0.42%
0.97
 
24/04/24
22:00:02
1,297,346
303,399,140.08
AIRBNB INC. CLASS A
US0090661010
162.84 1.17%
1.89
 
24/04/24
22:00:00
3,854,493
628,484,477.00
AKAMAI TECHNOLOGIES INC.
US00971T1016
102.19 0.45%
0.46
 
24/04/24
22:00:00
996,793
101,853,259.87
ALBEMARLE CORP
US0126531013
115.27 0.95%
1.08
 
24/04/24
22:00:02
2,235,296
255,663,903.22
ALEXANDRIA REAL EST. EQU....
US0152711091
119.65 0.13%
0.16
 
24/04/24
22:00:02
879,340
104,306,343.91
ALIGN TECHNOLOGY INC.
US0162551016
313.78 0.61%
1.90
 
24/04/24
22:00:00
1,106,124
347,834,992.06
ALLEGION PLC
IE00BFRT3W74
126.54 -0.34%
-0.43
 
24/04/24
22:00:02
871,191
110,061,148.77
ALLIANT ENERGY CORP
US0188021085
50.37 0.84%
0.42
 
24/04/24
22:00:00
1,336,242
67,076,748.82
ALLSTATE CORP
US0200021014
172.27 -1.69%
-2.96
 
24/04/24
22:00:01
1,772,410
305,295,936.35
ALPHABET INC A
US02079K3059
159.13 0.54%
0.86
 
24/04/24
22:00:00
22,779,112
3,605,058,499.66
ALPHABET INC. CLASS C
US02079K1079
161.10 0.74%
1.18
 
24/04/24
22:00:00
19,485,694
3,120,280,444.46
ALTRIA GROUP INC.
US02209S1033
42.92 0.12%
0.05
 
24/04/24
22:00:02
12,938,207
554,888,051.85
AMAZON.COM INC.
US0231351067
176.59 -1.63%
-2.93
 
24/04/24
22:00:00
34,185,109
6,058,557,058.20
AMCOR PLC
JE00BJ1F3079
9.06 0.83%
0.08
 
24/04/24
22:00:02
5,802,343
52,246,940.54
AMEREN CORP
US0236081024
74.71 0.96%
0.71
 
24/04/24
22:00:01
1,006,238
75,097,274.96
AMERICAN AIRLINES GROUP I...
US02376R1023
13.92 -2.11%
-0.30
 
24/04/24
22:00:00
41,035,095
574,176,295.52
AMERICAN ELECTRIC POWER C...
US0255371017
86.37 0.96%
0.83
 
24/04/24
22:00:00
3,865,225
332,310,589.35
AMERICAN EXPRESS CO
US0258161092
239.12 0.07%
0.16
 
24/04/24
22:01:08
4,429,243
1,059,326,218.41
AMERICAN INTERNATIONAL GR...
US0268747849
74.97 0.03%
0.02
 
24/04/24
22:00:02
2,684,631
200,994,235.22
AMERICAN TOWER CORP
US03027X1000
173.35 -0.50%
-0.87
 
24/04/24
22:00:01
3,029,333
527,024,127.58
AMERICAN WATER WORKS CORP...
US0304201033
121.36 1.24%
1.49
 
24/04/24
22:00:02
1,297,995
157,050,038.45
AMERIPRISE FINANCIAL INC.
US03076C1062
412.86 1.27%
5.17
 
24/04/24
22:00:02
675,515
278,385,082.25
AMETEK INC.
US0311001004
178.22 -0.91%
-1.63
 
24/04/24
22:00:01
867,347
154,647,965.10
AMGEN INC.
US0311621009
273.01 -0.23%
-0.63
 
24/04/24
22:00:00
2,467,127
674,261,086.70
AMPHENOL CORPORATION SER....
US0320951017
116.31 1.76%
2.01
 
24/04/24
22:00:02
7,625,901
888,088,829.70
ANALOG DEVICES INC.
US0326541051
196.50 3.43%
6.51
 
24/04/24
22:00:00
6,527,523
1,291,571,519.60
ANSYS INC.
US03662Q1058
328.57 0.80%
2.60
 
24/04/24
22:00:00
219,002
71,681,811.96
AON PLC CLASS A
IE00BLP1HW54
308.83 -0.97%
-3.03
 
24/04/24
22:00:02
849,268
262,314,503.22
APA CORP.
US03743Q1085
32.05 -0.06%
-0.02
 
24/04/24
22:00:00
4,522,158
144,534,829.47
APPLE INC
US0378331005
169.02 1.32%
2.20
 
24/04/24
22:00:00
48,251,835
8,127,559,094.67
APPLIED MATERIALS INC
US0382221051
196.06 1.46%
2.82
 
24/04/24
22:00:00
4,609,370
903,090,439.56
APTIV PLC
JE00B783TY65
71.40 1.64%
1.15
 
24/04/24
22:00:02
1,860,760
132,625,918.62
ARCH CAPITAL GROUP LTD.
BMG0450A1053
93.19 -0.63%
-0.59
 
24/04/24
22:00:00
1,257,451
117,180,970.75
ARCHER DANIELS MIDLAND CO
US0394831020
61.56 -0.37%
-0.23
 
24/04/24
22:00:02
3,708,643
227,317,796.34
ARISTA NETWORKS INC.
US0404131064
254.77 1.43%
3.59
 
24/04/24
22:00:02
2,595,372
663,250,939.56
ARTHUR J GALLAGHER & CO.
US3635761097
236.81 -0.45%
-1.06
 
24/04/24
22:00:01
655,661
155,178,140.52
ASSURANT INC.
US04621X1081
177.05 0.42%
0.74
 
24/04/24
22:00:01
297,162
52,474,944.86
AT&T INC.
US00206R1023
16.81 1.88%
0.31
 
24/04/24
22:01:43
74,197,830
1,241,506,899.05
ATMOS ENERGY CORP
US0495601058
118.66 0.84%
0.99
 
24/04/24
22:00:02
728,010
86,036,816.39
AUTODESK INC
US0527691069
215.00 -1.34%
-2.91
 
24/04/24
22:00:00
2,628,238
566,538,869.69
AUTOMATIC DATA PROCESSING...
US0530151036
246.61 -0.08%
-0.20
 
24/04/24
22:00:00
1,455,810
358,378,284.79
AUTOZONE INC
US0533321024
2,988.51 0.93%
27.47
 
24/04/24
22:00:01
128,333
382,291,129.73
AVALONBAY COMMUNITIES INC...
US0534841012
191.34 1.40%
2.65
 
24/04/24
22:00:01
904,545
173,082,967.91
AVERY DENNISON CORP
US0536111091
212.42 0.53%
1.12
 
24/04/24
22:00:01
798,682
170,795,300.62
AXON ENTERPRISE INC
US05464C1018
302.41 0.24%
0.73
 
24/04/24
22:00:00
524,753
159,596,061.65
BAKER HUGHES INC. 'A'
US05722G1004
32.67 -1.06%
-0.35
 
24/04/24
22:00:00
11,446,966
375,689,171.36
BALL CORP
US0584981064
65.19 -0.47%
-0.31
 
24/04/24
22:00:02
1,901,847
123,686,636.02
BANK OF AMERICA CORP.
US0605051046
38.32 -0.13%
-0.05
 
24/04/24
22:00:02
28,670,551
1,098,766,300.31
BANK OF NEW YORK MELLON C...
US0640581007
57.95 0.87%
0.50
 
24/04/24
22:00:01
3,226,049
186,135,107.87
BATH & BODY WORKS INC.
US0708301041
45.60 1.06%
0.48
 
24/04/24
22:00:02
2,181,627
98,876,284.42
BAXTER INTERNATIONAL INC
US0718131099
40.93 -0.22%
-0.09
 
24/04/24
22:00:01
2,161,941
88,336,113.52
BECTON DICKINSON AND CO.
US0758871091
233.83 -0.19%
-0.45
 
24/04/24
22:00:02
779,855
181,901,619.00
BERKSHIRE HATHAWAY INC. C...
US0846707026
405.95 -0.68%
-2.79
 
24/04/24
22:00:49
2,508,495
1,017,486,349.88
BEST BUY CORP INC.
US0865161014
74.43 -0.83%
-0.62
 
24/04/24
22:00:02
3,495,043
259,063,450.54
BIO-RAD LABORATORIES INC.
US0905722072
278.21 -2.48%
-7.07
 
24/04/24
22:00:01
209,104
58,384,213.25
BIO-TECHNE CORP.
US09073M1045
63.52 -0.27%
-0.17
 
24/04/24
22:00:00
984,815
62,289,392.79
BIOGEN IDEC INC.
US09062X1037
201.99 4.56%
8.81
 
24/04/24
22:00:00
3,265,676
660,089,424.48
BLACKROCK INC.
US09247X1019
762.80 -0.50%
-3.82
 
24/04/24
22:00:01
751,258
573,140,371.23
BLACKSTONE INC.
US09260D1072
123.78 -0.36%
-0.45
 
24/04/24
22:00:02
2,021,499
250,033,861.44
BOEING CO., THE
US0970231058
164.33 -2.81%
-4.75
 
24/04/24
22:00:01
20,889,273
3,515,893,613.46
BOOKING HOLDINGS INC.
US09857L1089
3,517.52 -0.41%
-14.43
 
24/04/24
22:00:00
155,900
548,981,757.51
BORGWARNER INC.
US0997241064
33.65 0.93%
0.31
 
24/04/24
22:00:01
1,975,364
66,471,373.03
BOSTON PROPERTIES INC.
US1011211018
62.94 0.02%
0.01
 
24/04/24
22:00:01
1,030,346
64,667,004.42
BOSTON SCIENTIFIC CORP
US1011371077
72.91 5.68%
3.92
 
24/04/24
22:00:02
15,276,470
1,118,813,032.50
BRISTOL-MYERS SQUIBB CO.
US1101221083
48.86 -0.27%
-0.13
 
24/04/24
22:00:02
16,057,141
783,603,725.80
BROADCOM INC.
US11135F1012
1,256.82 0.65%
8.12
 
24/04/24
22:00:00
2,010,793
2,535,931,566.86
BROADRIDGE FINANCIAL SOLU...
US11133T1034
195.08 -0.42%
-0.83
 
24/04/24
22:00:02
255,805
49,841,924.54
BROWN & BROWN INC.
US1152361010
82.13 -0.96%
-0.80
 
24/04/24
22:00:02
1,520,932
124,900,657.00
BROWN-FORMAN CORP
US1156372096
49.01 -0.77%
-0.38
 
24/04/24
22:00:02
1,641,378
80,198,908.90
BUILDERS FIRSTSOURCE INC.
US12008R1077
186.69 -0.29%
-0.55
 
24/04/24
22:00:02
1,184,470
222,106,222.70
BUNGE GLOBAL SA
CH1300646267
105.79 -3.49%
-3.83
 
24/04/24
22:00:01
3,629,861
383,859,614.97
C.H. ROBINSON WORLDWIDE I...
US12541W2098
70.94 0.84%
0.59
 
24/04/24
22:00:00
1,136,010
80,191,400.83
CADENCE DESIGN SYSTEMS IN...
US1273871087
277.66 -1.46%
-4.10
 
24/04/24
22:00:00
2,329,158
649,266,579.82
CAESARS ENTERTAINMENT INC...
US12769G1004
38.48 -1.64%
-0.64
 
24/04/24
22:00:00
3,323,699
127,840,727.20
CAMDEN PROPERTY TRUST
US1331311027
98.86 0.26%
0.26
 
24/04/24
22:00:02
1,088,914
107,640,892.39
CAMPBELL SOUP COMPANY
US1344291091
45.54 1.29%
0.58
 
24/04/24
22:00:02
3,510,037
159,574,075.20
CAPITAL ONE FINANCIAL COR...
US14040H1059
148.87 0.66%
0.97
 
24/04/24
22:00:02
3,961,836
588,789,990.56
CARDINAL HEALTH INC.
US14149Y1082
103.54 0.16%
0.17
 
24/04/24
22:00:02
2,057,344
212,441,812.13
CARMAX INC.
US1431301027
70.27 0.85%
0.59
 
24/04/24
22:00:02
2,882,585
202,662,678.34
CARNIVAL CORP.
PA1436583006
15.01 1.49%
0.22
 
24/04/24
22:00:02
24,536,470
366,172,610.19
CARRIER GLOBAL CORP
US14448C1045
54.77 -0.72%
-0.40
 
24/04/24
22:00:02
5,190,271
284,495,689.13
CATALENT INC.
US1488061029
55.95 -0.14%
-0.08
 
24/04/24
22:00:02
2,031,654
113,708,740.70
CATERPILLAR INC
US1491231015
363.52 0.07%
0.27
 
24/04/24
22:00:02
3,032,711
1,102,636,040.20
CBOE GLOBAL MARKETS INC.
US12503M1080
179.39 0.44%
0.78
 
24/04/24
22:00:00
579,250
103,774,663.79
CBRE GROUP INC
US12504L1098
86.77 -0.38%
-0.33
 
24/04/24
22:00:02
988,904
85,695,461.33
CDW CORP.
US12514G1085
240.69 0.09%
0.22
 
24/04/24
22:00:00
450,709
108,547,029.11
CELANESE CORP
US1508701034
155.43 -0.42%
-0.66
 
24/04/24
22:00:02
597,911
92,713,665.94
CENCORA INC.
US03073E1055
237.95 0.10%
0.24
 
24/04/24
22:00:01
926,754
220,135,254.87
CENTENE CORP
US15135B1017
76.19 0.47%
0.36
 
24/04/24
22:01:41
2,775,749
211,054,824.58
CENTERPOINT ENERGY INC.
US15189T1079
29.07 1.18%
0.34
 
24/04/24
22:00:02
4,112,570
119,219,514.28
CF INDUSTRIES HOLDINGS IN...
US1252691001
79.25 0.90%
0.71
 
24/04/24
22:00:02
1,416,251
111,996,383.08



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.