2024/03/28 16:22:14 | |
---|---|
Price | |
5,253.78 USD | |
Difference | 0.10% (5.29) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,248.03 USD |
High | 5,255.77 USD |
Low | 5,245.82 USD |
Close (prev. day) | 5,248.49 USD |
Trading volume (m) | 591,460,184 |
Volume (pcs) | 3,105,925,468,973 |
Name | Price | +|- (%) | Trend |
ESTEE LAUD... | 152.87 | +5.40 | |
BOSTON PRO... | 65.20 | +3.25 | |
FREEPORT-M... | 47.0658 | +2.58 | |
CAPITAL ON... | 148.025 | +2.43 | |
DISCOVER F... | 131.04 | +2.38 |
Name | Price | +|- (%) | Trend |
V.F. CORP | 15.305 | -79.44 | |
WARNER BRO... | 8.735 | -77.95 | |
PARAMOUNT ... | 11.83 | -75.74 | |
MATCH GROU... | 36.625 | -74.05 | |
ETSY INC U... | 69.52 | -63.19 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/03/28 | Wochenausblick | ||
2024/03/28 | Week Ahead | ||
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/22 | Week Ahead |
2024/03/28 16:22:18 | |
---|---|
Price | |
5,253.89 USD | |
Difference | 0.10% (5.40) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,248.03 USD |
High | 5,255.77 USD |
Low | 5,245.82 USD |
Close (prev. day) | 5,248.49 USD |
Trading volume (m) | 591,568,857 |
Volume (pcs) | 3,106,496,426,491 |
6m | 1y | 3y | |
Perf (%) | +22.79% | +31.95% | +32.05% |
Perf (abs.) | +973.98 | +1,270.96 | +1,273.95 |
Beta | - | - | - |
Volatility | 11.62 | 11.68 | 17.45 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,229.19 USD (2,227,187,550) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,125.49 USD (2,406,068,257) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,848.55 USD (2,319,453,711) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,537.30 USD (2,302,377,910) |
YTD High | date | 5,261.10 USD (2024/03/21) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,261.10 USD (2024/03/21) |
52 Weeks Low | date | 3,951.53 USD (2023/03/28) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
105.422 | 0.80% 0.83 |
|
24/03/28 16:22:16 |
957,412 100,646,639.77 |
ABBOTT LABORATORIES US0028241000 |
113.39 | -0.08% -0.09 |
|
24/03/28 16:22:17 |
1,107,863 125,742,577.74 |
ABBVIE INC. US00287Y1091 |
181.49 | 0.63% 1.14 |
|
24/03/28 16:22:08 |
795,501 144,015,710.73 |
ACCENTURE PLC IE00B4BNMY34 |
342.54 | 0.47% 1.60 |
|
24/03/28 16:22:03 |
736,539 253,106,263.37 |
ADOBE INC. US00724F1012 |
502.19 | -0.44% -2.21 |
|
24/03/28 16:22:17 |
1,042,036 526,909,142.88 |
ADVANCED MICRO DEVICES IN... US0079031078 |
181.884 | 1.28% 2.29 |
|
24/03/28 16:22:19 |
27,746,858 5,037,562,399.60 |
AES CORP US00130H1059 |
17.515 | 1.54% 0.27 |
|
24/03/28 16:22:02 |
2,224,526 38,795,154.00 |
AFLAC INC. US0010551028 |
85.91 | 0.34% 0.29 |
|
24/03/28 16:22:14 |
320,315 27,557,544.99 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
146.67 | -0.47% -0.70 |
|
24/03/28 16:22:09 |
281,143 41,251,763.02 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
241.775 | 0.18% 0.45 |
|
24/03/28 16:21:25 |
266,211 64,359,441.37 |
AIRBNB INC. CLASS A US0090661010 |
165.85 | -0.34% -0.56 |
|
24/03/28 16:22:07 |
589,821 98,124,506.61 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
109.095 | -0.49% -0.54 |
|
24/03/28 16:20:52 |
226,492 24,816,719.79 |
ALBEMARLE CORP US0126531013 |
129.08 | 0.22% 0.28 |
|
24/03/28 16:22:03 |
912,050 117,908,438.91 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
129.07 | 1.09% 1.39 |
|
24/03/28 16:21:21 |
102,203 13,192,203.48 |
ALIGN TECHNOLOGY INC. US0162551016 |
327.35 | -0.17% -0.55 |
|
24/03/28 16:20:51 |
65,518 21,491,570.45 |
ALLEGION PLC IE00BFRT3W74 |
134.58 | 0.25% 0.34 |
|
24/03/28 16:18:53 |
33,330 4,487,128.39 |
ALLIANT ENERGY CORP US0188021085 |
50.09 | 0.64% 0.32 |
|
24/03/28 16:22:09 |
362,680 18,137,894.54 |
ALLSTATE CORP US0200021014 |
172.895 | 1.80% 3.06 |
|
24/03/28 16:22:16 |
332,226 57,286,230.80 |
ALPHABET INC A US02079K3059 |
150.668 | -0.13% -0.20 |
|
24/03/28 16:22:19 |
5,126,223 773,052,724.49 |
ALPHABET INC. CLASS C US02079K1079 |
151.88 | -0.04% -0.06 |
|
24/03/28 16:22:18 |
4,086,623 620,893,442.18 |
ALTRIA GROUP INC. US02209S1033 |
43.695 | 0.08% 0.04 |
|
24/03/28 16:22:07 |
2,069,442 90,549,601.91 |
AMAZON.COM INC. US0231351067 |
180.8087 | 0.54% 0.98 |
|
24/03/28 16:22:17 |
12,032,830 2,174,599,483.08 |
AMCOR PLC JE00BJ1F3079 |
9.525 | 0.47% 0.05 |
|
24/03/28 16:22:10 |
821,748 7,816,025.06 |
AMEREN CORP US0236081024 |
73.53 | 0.52% 0.38 |
|
24/03/28 16:22:04 |
213,902 15,672,652.37 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
15.285 | -0.10% -0.02 |
|
24/03/28 16:22:17 |
7,223,908 110,209,986.69 |
AMERICAN ELECTRIC POWER C... US0255371017 |
85.73 | 1.10% 0.93 |
|
24/03/28 16:22:13 |
526,673 44,945,896.89 |
AMERICAN EXPRESS CO US0258161092 |
226.81 | -0.41% -0.94 |
|
24/03/28 16:22:11 |
464,185 105,379,484.74 |
AMERICAN INTERNATIONAL GR... US0268747849 |
78.51 | 0.22% 0.17 |
|
24/03/28 16:22:12 |
585,888 45,965,143.80 |
AMERICAN TOWER CORP US03027X1000 |
196.72 | -0.33% -0.66 |
|
24/03/28 16:21:32 |
328,210 64,751,745.71 |
AMERICAN WATER WORKS CORP... US0304201033 |
120.97 | -0.44% -0.53 |
|
24/03/28 16:22:16 |
650,334 78,678,214.45 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
439.78 | 0.87% 3.80 |
|
24/03/28 16:21:29 |
73,753 32,354,499.98 |
AMETEK INC. US0311001004 |
183.25 | -0.26% -0.47 |
|
24/03/28 16:21:53 |
113,064 20,727,063.21 |
AMGEN INC. US0311621009 |
285.43 | -0.30% -0.87 |
|
24/03/28 16:22:00 |
418,317 119,940,631.37 |
AMPHENOL CORPORATION SER.... US0320951017 |
115.57 | 0.23% 0.27 |
|
24/03/28 16:22:18 |
1,244,282 143,937,393.69 |
ANALOG DEVICES INC. US0326541051 |
197.635 | 2.23% 4.31 |
|
24/03/28 16:22:10 |
704,513 138,576,203.01 |
ANSYS INC. US03662Q1058 |
347.45 | -0.14% -0.48 |
|
24/03/28 16:20:33 |
76,582 26,607,789.72 |
AON PLC CLASS A IE00BLP1HW54 |
334.69 | 0.27% 0.90 |
|
24/03/28 16:22:10 |
112,059 37,541,914.38 |
APA CORP. US03743Q1085 |
34.355 | 1.91% 0.65 |
|
24/03/28 16:22:18 |
2,432,348 83,276,291.97 |
APPLE INC US0378331005 |
170.63 | -1.55% -2.68 |
|
24/03/28 16:22:18 |
21,986,759 3,764,359,700.98 |
APPLIED MATERIALS INC US0382221051 |
204.66 | -1.61% -3.34 |
|
24/03/28 16:22:16 |
2,304,071 471,839,617.73 |
APTIV PLC JE00B783TY65 |
79.215 | 0.73% 0.57 |
|
24/03/28 16:22:14 |
726,846 57,528,191.46 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
91.84 | 0.39% 0.36 |
|
24/03/28 16:21:57 |
569,098 52,168,327.61 |
ARCHER DANIELS MIDLAND CO US0394831020 |
62.905 | -0.13% -0.09 |
|
24/03/28 16:22:16 |
725,855 45,645,672.71 |
ARISTA NETWORKS INC. US0404131064 |
292.25 | 1.33% 3.84 |
|
24/03/28 16:22:16 |
565,044 164,191,066.97 |
ARTHUR J GALLAGHER & CO. US3635761097 |
250.095 | 0.93% 2.31 |
|
24/03/28 16:21:55 |
178,847 44,541,340.60 |
ASSURANT INC. US04621X1081 |
188.00 | 0.31% 0.59 |
|
24/03/28 16:22:14 |
72,391 13,653,658.83 |
AT&T INC. US00206R1023 |
17.555 | 0.03% 0.01 |
|
24/03/28 16:22:18 |
8,132,012 142,924,254.95 |
ATMOS ENERGY CORP US0495601058 |
118.23 | -0.03% -0.03 |
|
24/03/28 16:20:51 |
577,200 68,141,702.28 |
AUTODESK INC US0527691069 |
261.20 | 0.09% 0.23 |
|
24/03/28 16:21:55 |
133,257 34,856,993.00 |
AUTOMATIC DATA PROCESSING... US0530151036 |
249.19 | 0.35% 0.86 |
|
24/03/28 16:21:48 |
254,740 63,676,441.16 |
AUTOZONE INC US0533321024 |
3,170.00 | -0.71% -22.79 |
|
24/03/28 16:13:03 |
40,660 129,312,669.19 |
AVALONBAY COMMUNITIES INC... US0534841012 |
186.07 | 1.30% 2.38 |
|
24/03/28 16:21:10 |
132,387 24,597,336.20 |
AVERY DENNISON CORP US0536111091 |
224.43 | 0.08% 0.19 |
|
24/03/28 16:20:42 |
65,922 14,791,845.64 |
AXON ENTERPRISE INC US05464C1018 |
314.495 | -0.36% -1.15 |
|
24/03/28 16:16:23 |
38,726 12,204,803.79 |
BAKER HUGHES INC. 'A' US05722G1004 |
33.525 | 1.31% 0.44 |
|
24/03/28 16:22:11 |
1,854,118 61,849,096.87 |
BALL CORP US0584981064 |
67.68 | 0.80% 0.54 |
|
24/03/28 16:21:40 |
354,793 23,925,178.49 |
BANK OF AMERICA CORP. US0605051046 |
37.69 | -0.32% -0.12 |
|
24/03/28 16:22:17 |
10,699,910 402,495,604.44 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.625 | 1.22% 0.70 |
|
24/03/28 16:22:18 |
444,248 25,512,948.76 |
BATH & BODY WORKS INC. US0708301041 |
49.84 | 0.79% 0.39 |
|
24/03/28 16:21:52 |
323,647 16,066,264.64 |
BAXTER INTERNATIONAL INC US0718131099 |
42.81 | 0.28% 0.12 |
|
24/03/28 16:22:14 |
417,702 17,906,094.27 |
BECTON DICKINSON AND CO. US0758871091 |
247.315 | 0.32% 0.79 |
|
24/03/28 16:22:08 |
149,977 36,994,663.36 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
417.08 | 0.04% 0.15 |
|
24/03/28 16:22:07 |
836,863 348,946,077.61 |
BEST BUY CORP INC. US0865161014 |
82.32 | 0.55% 0.45 |
|
24/03/28 16:21:52 |
632,671 52,251,606.53 |
BIO-RAD LABORATORIES INC. US0905722072 |
345.40 | -1.19% -4.16 |
|
24/03/28 16:16:46 |
20,317 7,055,225.90 |
BIO-TECHNE CORP. US09073M1045 |
70.59 | 1.69% 1.17 |
|
24/03/28 16:20:48 |
176,062 12,303,307.46 |
BIOGEN IDEC INC. US09062X1037 |
215.70 | -0.30% -0.64 |
|
24/03/28 16:22:07 |
204,986 44,221,977.39 |
BLACKROCK INC. US09247X1019 |
834.54 | -0.07% -0.58 |
|
24/03/28 16:21:50 |
100,837 84,338,475.08 |
BLACKSTONE INC. US09260D1072 |
130.99 | 0.08% 0.10 |
|
24/03/28 16:22:03 |
399,605 52,372,513.83 |
BOEING CO., THE US0970231058 |
192.05 | 0.05% 0.10 |
|
24/03/28 16:22:17 |
1,176,461 225,645,167.69 |
BOOKING HOLDINGS INC. US09857L1089 |
3,668.70 | -0.13% -4.80 |
|
24/03/28 16:18:44 |
74,251 272,477,328.13 |
BORGWARNER INC. US0997241064 |
34.845 | 0.42% 0.14 |
|
24/03/28 16:22:18 |
560,081 19,505,338.95 |
BOSTON PROPERTIES INC. US1011211018 |
65.20 | 3.25% 2.05 |
|
24/03/28 16:22:09 |
458,141 29,718,396.11 |
BOSTON SCIENTIFIC CORP US1011371077 |
68.645 | 0.04% 0.03 |
|
24/03/28 16:22:04 |
723,112 49,609,967.33 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
53.91 | 1.24% 0.66 |
|
24/03/28 16:22:13 |
1,958,201 105,054,372.34 |
BROADCOM INC. US11135F1012 |
1,320.08 | 0.10% 1.35 |
|
24/03/28 16:22:11 |
429,562 566,892,751.13 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
204.60 | 0.37% 0.76 |
|
24/03/28 16:22:03 |
41,754 8,548,036.00 |
BROWN & BROWN INC. US1152361010 |
87.69 | 0.49% 0.43 |
|
24/03/28 16:21:50 |
122,134 10,709,421.38 |
BROWN-FORMAN CORP US1156372096 |
51.91 | -0.25% -0.13 |
|
24/03/28 16:19:00 |
287,014 14,979,551.09 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
210.81 | 0.54% 1.13 |
|
24/03/28 16:21:56 |
259,722 54,382,315.69 |
BUNGE GLOBAL SA CH1300646267 |
103.22 | 0.78% 0.80 |
|
24/03/28 16:22:05 |
172,628 17,756,878.32 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
75.38 | 1.43% 1.06 |
|
24/03/28 16:21:54 |
159,692 12,012,865.87 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
311.41 | 0.02% 0.07 |
|
24/03/28 16:21:46 |
328,012 102,031,369.76 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
43.67 | 0.71% 0.31 |
|
24/03/28 16:21:52 |
576,178 25,203,704.39 |
CAMDEN PROPERTY TRUST US1331311027 |
98.14 | 1.01% 0.98 |
|
24/03/28 16:21:21 |
445,380 43,777,663.22 |
CAMPBELL SOUP COMPANY US1344291091 |
44.52 | 1.02% 0.45 |
|
24/03/28 16:22:08 |
549,185 24,496,116.33 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
148.025 | 2.43% 3.52 |
|
24/03/28 16:22:06 |
1,108,380 162,898,831.01 |
CARDINAL HEALTH INC. US14149Y1082 |
111.835 | -0.18% -0.20 |
|
24/03/28 16:21:48 |
268,077 29,959,172.19 |
CARMAX INC. US1431301027 |
87.165 | 0.21% 0.19 |
|
24/03/28 16:21:50 |
546,314 47,727,261.56 |
CARNIVAL CORP. PA1436583006 |
16.5301 | -3.84% -0.66 |
|
24/03/28 16:22:16 |
26,935,836 449,024,772.99 |
CARRIER GLOBAL CORP US14448C1045 |
57.69 | 0.02% 0.01 |
|
24/03/28 16:22:06 |
417,676 24,099,944.87 |
CATALENT INC. US1488061029 |
56.65 | 0.30% 0.17 |
|
24/03/28 16:22:10 |
318,321 18,030,940.54 |
CATERPILLAR INC US1491231015 |
364.9912 | 0.09% 0.34 |
|
24/03/28 16:22:10 |
415,190 151,541,545.33 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
182.48 | 1.28% 2.31 |
|
24/03/28 16:21:07 |
126,181 22,862,789.77 |
CBRE GROUP INC US12504L1098 |
97.90 | 1.09% 1.06 |
|
24/03/28 16:21:47 |
236,822 23,134,216.19 |
CDW CORP. US12514G1085 |
258.45 | 0.22% 0.58 |
|
24/03/28 16:21:58 |
104,284 26,968,767.61 |
CELANESE CORP US1508701034 |
170.725 | 0.64% 1.09 |
|
24/03/28 16:22:09 |
59,191 10,084,986.86 |
CENCORA INC. US03073E1055 |
240.98 | -1.50% -3.66 |
|
24/03/28 16:22:17 |
588,900 142,179,266.49 |
CENTENE CORP US15135B1017 |
78.50 | 0.19% 0.15 |
|
24/03/28 16:22:09 |
437,543 34,350,225.68 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.465 | 0.62% 0.18 |
|
24/03/28 16:22:18 |
927,100 26,340,746.21 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
82.475 | -0.16% -0.14 |
|
24/03/28 16:21:47 |
307,289 25,301,905.15 |
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.