Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/03/28 16:22:14
Price
5,253.78 USD
Difference 0.10% (5.29)

General attributes

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

Market data

Open5,248.03 USD
High5,255.77 USD
Low5,245.82 USD
Close (prev. day)5,248.49 USD
Trading volume (m)591,460,184
Volume (pcs)3,105,925,468,973

Top 5

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

Flop 5

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

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
2024/03/28 de Wochenausblick PDF Download
2024/03/28 en Week Ahead PDF Download
2024/03/26 en Global Strategy 2Q 2024 PDF Download
2024/03/26 de Global Strategy 2Q 2024 PDF Download
2024/03/22 en Week Ahead PDF Download


2024/03/28 16:22:18
Price
5,253.89 USD
Difference 0.10% (5.40)

General attributes

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

Market data

Open5,248.03 USD
High5,255.77 USD
Low5,245.82 USD
Close (prev. day)5,248.49 USD
Trading volume (m)591,568,857
Volume (pcs)3,106,496,426,491

Performance and Risk

6m1y3y
Perf (%)+22.79%+31.95%+32.05%
Perf (abs.)+973.98+1,270.96+1,273.95
Beta---
Volatility11.6211.6817.45
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.)5,229.19 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 | date5,261.10 USD (2024/03/21)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,261.10 USD (2024/03/21)
52 Weeks Low | date3,951.53 USD (2023/03/28)

Page 1 of 6
<<
<
>
>>
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



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.