Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/26 21:38:04
Price
5,108.29 USD
Difference 1.19% (59.87)

General attributes

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

Market data

Open5,084.65 USD
High5,114.62 USD
Low5,073.14 USD
Close (prev. day)5,048.42 USD
Trading volume (m)1,713,416,566
Volume (pcs)8,740,755,348,752

Top 5

Name   Price +|- (%)   Trend
RESMED INC... 218.09 +18.90
ALPHABET I... 172.21 +10.39
ALPHABET I... 173.83 +10.05
SUPER MICR... 851.395 +8.13
BALL CORP 70.01 +6.97

Flop 5

Name   Price +|- (%)   Trend
PAYCOM SOF... 189.91 -24.79
APTIV PLC 71.58 -22.73
ON SEMICON... 68.15 -18.21
BIOGEN IDE... 209.935 -17.94
ALBEMARLE ... 116.79 -16.31

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
2024/04/26 en Week Ahead PDF Download
2024/04/26 de Wochenausblick PDF Download
2024/04/26 en Global Equity Ratings PDF Download
2024/04/26 de Aktienempfehlungen Global PDF Download
2024/04/19 en Week Ahead PDF Download


2024/04/26 21:38:07
Price
5,108.15 USD
Difference 1.18% (59.73)

General attributes

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

Market data

Open5,084.65 USD
High5,114.62 USD
Low5,073.14 USD
Close (prev. day)5,048.42 USD
Trading volume (m)1,713,688,799
Volume (pcs)8,742,145,962,987

Performance and Risk

6m1y3y
Perf (%)+20.58%+23.99%+20.77%
Perf (abs.)+861.65+976.79+868.25
Beta---
Volatility11.3711.8117.46
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.)5,033.69 USD (2,521,723,552)
Ø price 30 days | Ø volume 30 days (pcs.)5,148.03 USD (2,323,072,674)
Ø price 100 days | Ø volume 100 days (pcs.)4,974.76 USD (2,326,505,809)
Ø price 250 days | Ø volume 250 days (pcs.)4,622.03 USD (2,288,333,926)
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
91.76 0.38%
0.35
 
24/04/26
21:38:07
1,900,185
174,497,249.58
ABBOTT LABORATORIES
US0028241000
107.76 0.84%
0.90
 
24/04/26
21:38:07
2,086,893
224,073,009.95
ABBVIE INC.
US00287Y1091
159.71 -4.53%
-7.58
 
24/04/26
21:38:06
8,167,383
1,312,078,353.90
ACCENTURE PLC
IE00B4BNMY34
308.32 -0.22%
-0.68
 
24/04/26
21:38:03
2,443,104
753,115,755.75
ADOBE INC.
US00724F1012
477.94 0.95%
4.50
 
24/04/26
21:38:07
1,669,711
800,277,053.51
ADVANCED MICRO DEVICES IN...
US0079031078
157.40 2.37%
3.64
 
24/04/26
21:38:08
37,009,504
5,812,739,162.76
AES CORP
US00130H1059
17.345 1.26%
0.22
 
24/04/26
21:38:07
3,091,230
53,625,619.06
AFLAC INC.
US0010551028
83.685 -0.05%
-0.05
 
24/04/26
21:38:03
1,116,268
93,324,264.06
AGILENT TECHNOLOGIES INC.
US00846U1016
138.05 1.23%
1.68
 
24/04/26
21:38:08
413,358
56,878,894.86
AIR PRODUCTS & CHEMICALS ...
US0091581068
236.29 0.51%
1.21
 
24/04/26
21:38:08
887,130
209,335,940.92
AIRBNB INC. CLASS A
US0090661010
164.45 0.88%
1.44
 
24/04/26
21:38:03
1,913,803
314,807,259.06
AKAMAI TECHNOLOGIES INC.
US00971T1016
102.10 0.30%
0.31
 
24/04/26
21:38:07
383,965
39,209,641.12
ALBEMARLE CORP
US0126531013
116.75 1.54%
1.77
 
24/04/26
21:38:06
1,028,413
120,259,030.28
ALEXANDRIA REAL EST. EQU....
US0152711091
116.87 -0.37%
-0.43
 
24/04/26
21:38:03
547,793
64,246,803.96
ALIGN TECHNOLOGY INC.
US0162551016
309.51 -0.32%
-0.99
 
24/04/26
21:38:04
548,747
172,341,831.51
ALLEGION PLC
IE00BFRT3W74
123.93 -0.75%
-0.94
 
24/04/26
21:37:20
502,448
62,546,147.56
ALLIANT ENERGY CORP
US0188021085
49.73 -1.00%
-0.50
 
24/04/26
21:38:03
898,358
44,811,744.98
ALLSTATE CORP
US0200021014
170.15 -1.27%
-2.19
 
24/04/26
21:38:03
894,491
151,431,911.42
ALPHABET INC A
US02079K3059
172.19 10.38%
16.19
 
24/04/26
21:38:08
55,897,868
9,615,419,232.12
ALPHABET INC. CLASS C
US02079K1079
173.82 10.05%
15.87
 
24/04/26
21:38:08
48,529,956
8,432,092,925.54
ALTRIA GROUP INC.
US02209S1033
43.35 -0.44%
-0.19
 
24/04/26
21:38:03
10,853,195
473,268,592.25
AMAZON.COM INC.
US0231351067
179.75 3.50%
6.08
 
24/04/26
21:38:08
33,105,731
5,917,705,845.51
AMCOR PLC
JE00BJ1F3079
9.025 0.84%
0.08
 
24/04/26
21:38:04
3,218,137
29,033,770.48
AMEREN CORP
US0236081024
73.96 -1.07%
-0.80
 
24/04/26
21:38:06
733,214
54,386,160.42
AMERICAN AIRLINES GROUP I...
US02376R1023
13.845 -2.02%
-0.28
 
24/04/26
21:38:07
29,624,945
408,002,023.75
AMERICAN ELECTRIC POWER C...
US0255371017
85.52 -1.54%
-1.34
 
24/04/26
21:38:06
1,879,788
161,489,236.31
AMERICAN EXPRESS CO
US0258161092
235.94 -0.49%
-1.16
 
24/04/26
21:38:07
1,981,938
467,720,553.32
AMERICAN INTERNATIONAL GR...
US0268747849
74.73 0.13%
0.10
 
24/04/26
21:38:03
2,142,856
159,937,647.01
AMERICAN TOWER CORP
US03027X1000
171.91 -0.57%
-0.99
 
24/04/26
21:38:07
1,044,650
180,730,217.11
AMERICAN WATER WORKS CORP...
US0304201033
121.25 -0.25%
-0.30
 
24/04/26
21:38:08
632,591
76,885,813.26
AMERIPRISE FINANCIAL INC.
US03076C1062
410.21 -0.17%
-0.70
 
24/04/26
21:37:06
239,085
98,178,489.47
AMETEK INC.
US0311001004
177.97 0.02%
0.04
 
24/04/26
21:37:56
345,571
61,593,705.23
AMGEN INC.
US0311621009
271.04 0.62%
1.66
 
24/04/26
21:37:53
1,147,437
310,135,329.23
AMPHENOL CORPORATION SER....
US0320951017
120.74 1.45%
1.73
 
24/04/26
21:38:06
2,876,350
346,687,467.25
ANALOG DEVICES INC.
US0326541051
202.19 2.15%
4.25
 
24/04/26
21:38:01
1,721,364
346,602,576.38
ANSYS INC.
US03662Q1058
334.12 2.16%
7.08
 
24/04/26
21:37:00
147,846
49,399,925.73
AON PLC CLASS A
IE00BLP1HW54
284.0394 -7.18%
-21.96
 
24/04/26
21:38:08
3,537,828
987,812,227.96
APA CORP.
US03743Q1085
32.515 0.48%
0.16
 
24/04/26
21:37:53
2,747,617
88,680,707.58
APPLE INC
US0378331005
170.08 0.11%
0.19
 
24/04/26
21:38:08
31,987,069
5,444,812,695.35
APPLIED MATERIALS INC
US0382221051
203.665 3.12%
6.17
 
24/04/26
21:38:08
2,491,879
503,998,985.42
APTIV PLC
JE00B783TY65
71.58 2.07%
1.45
 
24/04/26
21:38:04
1,493,725
106,458,169.56
ARCH CAPITAL GROUP LTD.
BMG0450A1053
91.40 -1.77%
-1.65
 
24/04/26
21:38:08
614,909
56,400,003.35
ARCHER DANIELS MIDLAND CO
US0394831020
60.185 -1.34%
-0.82
 
24/04/26
21:38:00
1,702,147
102,782,342.79
ARISTA NETWORKS INC.
US0404131064
265.76 0.38%
1.00
 
24/04/26
21:37:56
1,901,973
507,652,690.31
ARTHUR J GALLAGHER & CO.
US3635761097
234.13 -1.19%
-2.82
 
24/04/26
21:38:05
1,043,785
245,147,021.50
ASSURANT INC.
US04621X1081
172.99 -0.37%
-0.65
 
24/04/26
21:32:18
165,636
28,570,100.92
AT&T INC.
US00206R1023
16.805 1.36%
0.23
 
24/04/26
21:38:08
24,219,424
405,733,430.67
ATMOS ENERGY CORP
US0495601058
117.44 -0.62%
-0.73
 
24/04/26
21:37:42
444,437
52,254,717.17
AUTODESK INC
US0527691069
218.37 0.91%
1.97
 
24/04/26
21:37:48
853,284
186,179,124.57
AUTOMATIC DATA PROCESSING...
US0530151036
244.35 -0.81%
-1.99
 
24/04/26
21:37:57
779,427
191,172,761.64
AUTOZONE INC
US0533321024
2,945.00 -0.01%
-0.25
 
24/04/26
21:38:04
58,824
173,612,182.61
AVALONBAY COMMUNITIES INC...
US0534841012
191.5325 0.11%
0.21
 
24/04/26
21:38:06
613,923
118,548,366.57
AVERY DENNISON CORP
US0536111091
219.21 0.94%
2.05
 
24/04/26
21:37:47
311,324
68,160,874.86
AXON ENTERPRISE INC
US05464C1018
309.545 1.08%
3.31
 
24/04/26
21:38:07
189,694
58,753,259.11
BAKER HUGHES INC. 'A'
US05722G1004
32.935 -1.10%
-0.37
 
24/04/26
21:38:03
5,218,973
171,470,982.66
BALL CORP
US0584981064
70.015 6.97%
4.56
 
24/04/26
21:38:08
3,326,033
231,751,742.97
BANK OF AMERICA CORP.
US0605051046
37.885 -0.07%
-0.03
 
24/04/26
21:38:04
19,141,182
727,908,270.52
BANK OF NEW YORK MELLON C...
US0640581007
57.365 0.32%
0.19
 
24/04/26
21:37:39
1,378,169
79,204,180.23
BATH & BODY WORKS INC.
US0708301041
46.11 1.12%
0.51
 
24/04/26
21:38:04
774,249
35,703,662.55
BAXTER INTERNATIONAL INC
US0718131099
40.205 -0.06%
-0.03
 
24/04/26
21:38:04
1,274,636
51,173,478.69
BECTON DICKINSON AND CO.
US0758871091
232.13 0.72%
1.65
 
24/04/26
21:37:06
406,664
94,180,191.84
BERKSHIRE HATHAWAY INC. C...
US0846707026
402.121 -0.69%
-2.79
 
24/04/26
21:38:08
1,949,526
785,539,269.02
BEST BUY CORP INC.
US0865161014
75.46 0.29%
0.22
 
24/04/26
21:38:04
1,399,937
106,033,479.38
BIO-RAD LABORATORIES INC.
US0905722072
277.74 0.78%
2.14
 
24/04/26
21:37:17
83,707
23,239,519.26
BIO-TECHNE CORP.
US09073M1045
64.105 2.31%
1.45
 
24/04/26
21:38:03
520,321
33,279,478.55
BIOGEN IDEC INC.
US09062X1037
209.935 3.69%
7.48
 
24/04/26
21:38:04
1,397,174
290,331,131.83
BLACKROCK INC.
US09247X1019
764.14 0.86%
6.49
 
24/04/26
21:38:01
301,638
230,503,779.62
BLACKSTONE INC.
US09260D1072
122.27 -0.21%
-0.26
 
24/04/26
21:38:07
1,914,759
234,687,389.21
BOEING CO., THE
US0970231058
167.385 0.34%
0.57
 
24/04/26
21:38:07
5,758,880
961,184,376.74
BOOKING HOLDINGS INC.
US09857L1089
3,525.44 0.66%
22.96
 
24/04/26
21:35:35
88,596
312,266,987.38
BORGWARNER INC.
US0997241064
33.12 0.91%
0.30
 
24/04/26
21:37:48
1,047,048
34,676,775.30
BOSTON PROPERTIES INC.
US1011211018
61.87 -0.13%
-0.08
 
24/04/26
21:38:07
458,235
28,584,831.96
BOSTON SCIENTIFIC CORP
US1011371077
73.23 -0.04%
-0.03
 
24/04/26
21:38:07
6,454,389
473,110,318.75
BRISTOL-MYERS SQUIBB CO.
US1101221083
45.09 0.87%
0.39
 
24/04/26
21:38:07
12,837,744
578,711,513.77
BROADCOM INC.
US11135F1012
1,346.20 4.00%
51.78
 
24/04/26
21:38:05
1,610,570
2,155,954,680.34
BROADRIDGE FINANCIAL SOLU...
US11133T1034
195.02 -0.28%
-0.54
 
24/04/26
21:36:51
93,480
18,275,775.80
BROWN & BROWN INC.
US1152361010
81.49 -0.96%
-0.79
 
24/04/26
21:38:03
1,087,239
88,575,083.66
BROWN-FORMAN CORP
US1156372096
48.365 0.53%
0.26
 
24/04/26
21:38:01
580,400
28,073,537.79
BUILDERS FIRSTSOURCE INC.
US12008R1077
187.70 1.32%
2.44
 
24/04/26
21:37:54
434,012
81,513,618.50
BUNGE GLOBAL SA
CH1300646267
103.03 -0.99%
-1.03
 
24/04/26
21:38:06
980,043
100,625,136.13
C.H. ROBINSON WORLDWIDE I...
US12541W2098
70.57 0.44%
0.31
 
24/04/26
21:38:04
527,508
37,177,053.33
CADENCE DESIGN SYSTEMS IN...
US1273871087
283.59 2.35%
6.51
 
24/04/26
21:38:00
1,300,841
369,919,373.06
CAESARS ENTERTAINMENT INC...
US12769G1004
36.75 -3.39%
-1.29
 
24/04/26
21:38:05
5,164,406
190,695,134.13
CAMDEN PROPERTY TRUST
US1331311027
99.55 1.36%
1.34
 
24/04/26
21:38:04
481,800
48,089,586.27
CAMPBELL SOUP COMPANY
US1344291091
44.84 -1.17%
-0.53
 
24/04/26
21:38:08
1,608,602
72,600,703.75
CAPITAL ONE FINANCIAL COR...
US14040H1059
146.735 0.52%
0.77
 
24/04/26
21:38:08
3,454,090
507,498,976.29
CARDINAL HEALTH INC.
US14149Y1082
103.34 -0.45%
-0.47
 
24/04/26
21:37:54
864,675
89,468,106.09
CARMAX INC.
US1431301027
69.79 0.82%
0.57
 
24/04/26
21:38:04
1,833,718
127,912,355.36
CARNIVAL CORP.
PA1436583006
15.035 -0.96%
-0.14
 
24/04/26
21:38:07
14,990,622
225,291,225.66
CARRIER GLOBAL CORP
US14448C1045
60.38 0.95%
0.57
 
24/04/26
21:38:00
4,493,298
270,392,009.99
CATALENT INC.
US1488061029
55.99 0.34%
0.19
 
24/04/26
21:37:33
2,476,924
138,324,781.04
CATERPILLAR INC
US1491231015
343.70 1.69%
5.70
 
24/04/26
21:38:00
2,204,174
757,071,830.79
CBOE GLOBAL MARKETS INC.
US12503M1080
180.235 -0.80%
-1.46
 
24/04/26
21:35:50
231,220
41,780,430.95
CBRE GROUP INC
US12504L1098
87.58 0.64%
0.56
 
24/04/26
21:38:07
545,722
47,867,961.50
CDW CORP.
US12514G1085
243.015 -0.17%
-0.41
 
24/04/26
21:37:56
188,380
45,882,556.65
CELANESE CORP
US1508701034
154.90 1.12%
1.71
 
24/04/26
21:37:53
225,372
34,939,383.76
CENCORA INC.
US03073E1055
240.89 0.47%
1.13
 
24/04/26
21:38:03
585,679
140,470,739.00
CENTENE CORP
US15135B1017
74.35 -1.76%
-1.33
 
24/04/26
21:37:53
5,026,503
368,024,712.30
CENTERPOINT ENERGY INC.
US15189T1079
28.975 -1.24%
-0.37
 
24/04/26
21:38:02
1,953,072
56,646,828.31
CF INDUSTRIES HOLDINGS IN...
US1252691001
79.96 -0.01%
-0.01
 
24/04/26
21:37:53
878,608
69,944,161.65



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.