Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/26 16:27:56
Price
5,102.22 USD
Difference 1.07% (53.80)

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
High5,105.44 USD
Low5,073.14 USD
Close (prev. day)5,048.42 USD
Trading volume (m)507,137,568
Volume (pcs)2,581,958,160,235

Top 5

Name   Price +|- (%)   Trend
RESMED INC... 212.81 +16.02
ALPHABET I... 170.985 +9.61
ALPHABET I... 172.74 +9.36
SUPER MICR... 835.8799 +6.16
BALL CORP 69.40 +6.04

Flop 5

Name   Price +|- (%)   Trend
INTEL CORP... 31.3401 -10.74
AON PLC CL... 275.97 -9.81
CINCINNATI... 111.155 -6.15
DEXCOM INC... 129.695 -6.02
CENTENE CO... 71.7001 -5.22

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 16:27:56
Price
5,102.22 USD
Difference 1.07% (53.80)

General attributes

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

Market data

Open5,084.65 USD
High5,105.44 USD
Low5,073.14 USD
Close (prev. day)5,048.42 USD
Trading volume (m)507,137,568
Volume (pcs)2,581,958,160,235

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
91.9593 0.60%
0.55
 
24/04/26
16:27:51
395,243
36,271,567.73
ABBOTT LABORATORIES
US0028241000
107.2925 0.40%
0.43
 
24/04/26
16:27:52
461,929
49,412,083.29
ABBVIE INC.
US00287Y1091
162.9375 -2.60%
-4.35
 
24/04/26
16:27:56
2,258,933
368,561,735.98
ACCENTURE PLC
IE00B4BNMY34
307.74 -0.41%
-1.26
 
24/04/26
16:27:55
625,613
192,999,892.03
ADOBE INC.
US00724F1012
482.28 1.87%
8.84
 
24/04/26
16:27:57
464,130
222,110,035.24
ADVANCED MICRO DEVICES IN...
US0079031078
157.1496 2.20%
3.39
 
24/04/26
16:27:58
13,639,588
2,127,375,667.07
AES CORP
US00130H1059
17.41 1.63%
0.28
 
24/04/26
16:27:50
351,314
6,091,173.25
AFLAC INC.
US0010551028
83.50 -0.27%
-0.23
 
24/04/26
16:27:47
222,934
18,627,449.06
AGILENT TECHNOLOGIES INC.
US00846U1016
137.59 0.89%
1.22
 
24/04/26
16:27:51
106,799
14,565,598.39
AIR PRODUCTS & CHEMICALS ...
US0091581068
236.2433 0.49%
1.16
 
24/04/26
16:27:36
335,428
79,184,200.45
AIRBNB INC. CLASS A
US0090661010
164.06 0.64%
1.05
 
24/04/26
16:27:56
419,967
68,841,199.98
AKAMAI TECHNOLOGIES INC.
US00971T1016
102.44 0.64%
0.65
 
24/04/26
16:27:48
69,423
7,104,571.03
ALBEMARLE CORP
US0126531013
117.12 1.86%
2.14
 
24/04/26
16:27:50
337,356
39,516,099.87
ALEXANDRIA REAL EST. EQU....
US0152711091
118.045 0.64%
0.75
 
24/04/26
16:27:19
40,195
4,744,824.86
ALIGN TECHNOLOGY INC.
US0162551016
318.62 2.62%
8.12
 
24/04/26
16:26:54
166,255
52,829,965.39
ALLEGION PLC
IE00BFRT3W74
125.225 0.28%
0.36
 
24/04/26
16:27:01
44,238
5,548,102.56
ALLIANT ENERGY CORP
US0188021085
49.98 -0.50%
-0.25
 
24/04/26
16:27:56
143,317
7,176,657.10
ALLSTATE CORP
US0200021014
169.20 -1.82%
-3.14
 
24/04/26
16:27:58
205,147
34,789,534.87
ALPHABET INC A
US02079K3059
170.98 9.60%
14.98
 
24/04/26
16:27:57
26,335,720
4,542,612,739.80
ALPHABET INC. CLASS C
US02079K1079
172.745 9.37%
14.80
 
24/04/26
16:27:58
20,821,045
3,629,047,182.27
ALTRIA GROUP INC.
US02209S1033
43.71 0.39%
0.17
 
24/04/26
16:27:52
2,402,333
104,887,353.68
AMAZON.COM INC.
US0231351067
177.7101 2.33%
4.04
 
24/04/26
16:27:57
10,013,809
1,775,268,592.86
AMCOR PLC
JE00BJ1F3079
9.01 0.67%
0.06
 
24/04/26
16:27:50
532,835
4,813,183.24
AMEREN CORP
US0236081024
74.39 -0.49%
-0.37
 
24/04/26
16:27:29
73,563
5,480,036.88
AMERICAN AIRLINES GROUP I...
US02376R1023
13.72 -2.90%
-0.41
 
24/04/26
16:27:58
8,453,663
116,434,612.75
AMERICAN ELECTRIC POWER C...
US0255371017
86.23 -0.73%
-0.63
 
24/04/26
16:27:23
396,721
34,298,047.56
AMERICAN EXPRESS CO
US0258161092
236.38 -0.30%
-0.72
 
24/04/26
16:27:58
605,684
143,026,785.80
AMERICAN INTERNATIONAL GR...
US0268747849
74.72 0.12%
0.09
 
24/04/26
16:27:54
303,358
22,648,492.81
AMERICAN TOWER CORP
US03027X1000
174.19 0.75%
1.29
 
24/04/26
16:27:26
282,387
49,080,899.28
AMERICAN WATER WORKS CORP...
US0304201033
121.83 0.23%
0.28
 
24/04/26
16:25:54
147,239
17,899,112.79
AMERIPRISE FINANCIAL INC.
US03076C1062
411.39 0.12%
0.48
 
24/04/26
16:27:08
37,646
15,462,034.23
AMETEK INC.
US0311001004
178.325 0.22%
0.40
 
24/04/26
16:27:49
57,808
10,321,828.14
AMGEN INC.
US0311621009
270.545 0.43%
1.17
 
24/04/26
16:27:57
218,252
58,829,477.78
AMPHENOL CORPORATION SER....
US0320951017
120.57 1.31%
1.56
 
24/04/26
16:27:57
534,233
64,111,781.26
ANALOG DEVICES INC.
US0326541051
201.52 1.81%
3.58
 
24/04/26
16:27:54
291,222
58,246,298.33
ANSYS INC.
US03662Q1058
332.1533 1.56%
5.11
 
24/04/26
16:25:51
19,629
6,498,720.82
AON PLC CLASS A
IE00BLP1HW54
275.97 -9.81%
-30.03
 
24/04/26
16:27:25
976,958
270,723,678.06
APA CORP.
US03743Q1085
32.21 -0.46%
-0.15
 
24/04/26
16:27:51
708,912
22,838,109.91
APPLE INC
US0378331005
170.905 0.60%
1.01
 
24/04/26
16:27:57
9,072,070
1,544,950,288.91
APPLIED MATERIALS INC
US0382221051
202.65 2.61%
5.15
 
24/04/26
16:27:56
815,371
163,734,145.01
APTIV PLC
JE00B783TY65
71.01 1.25%
0.88
 
24/04/26
16:27:39
383,587
27,168,659.62
ARCH CAPITAL GROUP LTD.
BMG0450A1053
91.73 -1.42%
-1.32
 
24/04/26
16:27:38
142,095
13,051,152.03
ARCHER DANIELS MIDLAND CO
US0394831020
60.1702 -1.36%
-0.83
 
24/04/26
16:27:48
313,487
19,014,266.27
ARISTA NETWORKS INC.
US0404131064
268.6599 1.47%
3.90
 
24/04/26
16:27:40
611,107
163,444,173.74
ARTHUR J GALLAGHER & CO.
US3635761097
233.03 -1.65%
-3.92
 
24/04/26
16:27:31
270,855
64,035,428.07
ASSURANT INC.
US04621X1081
172.4361 -0.69%
-1.20
 
24/04/26
16:27:31
13,691
2,365,665.28
AT&T INC.
US00206R1023
16.715 0.81%
0.14
 
24/04/26
16:27:55
7,109,534
118,090,928.93
ATMOS ENERGY CORP
US0495601058
117.59 -0.49%
-0.58
 
24/04/26
16:27:34
95,996
11,280,121.20
AUTODESK INC
US0527691069
218.45 0.95%
2.05
 
24/04/26
16:27:38
220,987
48,104,200.40
AUTOMATIC DATA PROCESSING...
US0530151036
245.90 -0.18%
-0.44
 
24/04/26
16:27:51
182,485
44,816,334.94
AUTOZONE INC
US0533321024
2,952.30 0.24%
7.05
 
24/04/26
16:26:17
13,612
40,168,917.89
AVALONBAY COMMUNITIES INC...
US0534841012
195.44 2.15%
4.12
 
24/04/26
16:27:21
94,120
18,330,387.28
AVERY DENNISON CORP
US0536111091
218.65 0.69%
1.49
 
24/04/26
16:25:54
53,048
11,644,966.87
AXON ENTERPRISE INC
US05464C1018
308.45 0.72%
2.21
 
24/04/26
16:25:30
42,402
13,065,116.26
BAKER HUGHES INC. 'A'
US05722G1004
32.70 -1.80%
-0.60
 
24/04/26
16:27:44
885,583
29,071,389.05
BALL CORP
US0584981064
69.40 6.04%
3.95
 
24/04/26
16:27:57
671,420
46,353,574.35
BANK OF AMERICA CORP.
US0605051046
38.1312 0.58%
0.22
 
24/04/26
16:27:56
4,705,168
179,575,823.48
BANK OF NEW YORK MELLON C...
US0640581007
57.55 0.65%
0.37
 
24/04/26
16:27:55
315,507
18,132,111.16
BATH & BODY WORKS INC.
US0708301041
46.145 1.20%
0.55
 
24/04/26
16:27:50
166,357
7,659,243.65
BAXTER INTERNATIONAL INC
US0718131099
40.24 0.02%
0.01
 
24/04/26
16:27:34
197,883
7,960,343.05
BECTON DICKINSON AND CO.
US0758871091
230.12 -0.16%
-0.36
 
24/04/26
16:27:21
63,319
14,600,426.90
BERKSHIRE HATHAWAY INC. C...
US0846707026
403.10 -0.45%
-1.81
 
24/04/26
16:27:56
403,471
162,890,222.39
BEST BUY CORP INC.
US0865161014
75.97 0.97%
0.73
 
24/04/26
16:27:57
246,461
18,641,672.91
BIO-RAD LABORATORIES INC.
US0905722072
277.63 0.74%
2.03
 
24/04/26
16:23:57
8,643
2,393,975.60
BIO-TECHNE CORP.
US09073M1045
63.89 1.96%
1.23
 
24/04/26
16:27:51
85,924
5,464,033.97
BIOGEN IDEC INC.
US09062X1037
205.37 1.44%
2.91
 
24/04/26
16:27:30
162,181
32,941,632.33
BLACKROCK INC.
US09247X1019
765.275 1.01%
7.63
 
24/04/26
16:27:44
59,961
45,743,613.78
BLACKSTONE INC.
US09260D1072
123.05 0.42%
0.52
 
24/04/26
16:27:46
411,612
50,559,807.20
BOEING CO., THE
US0970231058
166.57 -0.14%
-0.24
 
24/04/26
16:27:56
1,316,965
219,059,486.86
BOOKING HOLDINGS INC.
US09857L1089
3,528.32 0.74%
25.84
 
24/04/26
16:24:11
27,333
96,270,583.95
BORGWARNER INC.
US0997241064
33.13 0.94%
0.31
 
24/04/26
16:27:24
194,606
6,454,857.64
BOSTON PROPERTIES INC.
US1011211018
62.80 1.37%
0.85
 
24/04/26
16:27:34
93,427
5,887,306.29
BOSTON SCIENTIFIC CORP
US1011371077
73.56 0.41%
0.30
 
24/04/26
16:27:49
920,576
67,444,689.13
BRISTOL-MYERS SQUIBB CO.
US1101221083
44.96 0.58%
0.26
 
24/04/26
16:27:56
3,372,991
150,887,913.67
BROADCOM INC.
US11135F1012
1,343.01 3.75%
48.59
 
24/04/26
16:27:31
554,286
734,999,475.10
BROADRIDGE FINANCIAL SOLU...
US11133T1034
195.61 0.03%
0.05
 
24/04/26
16:26:15
16,234
3,174,078.19
BROWN & BROWN INC.
US1152361010
81.26 -1.24%
-1.02
 
24/04/26
16:27:31
172,701
14,102,086.52
BROWN-FORMAN CORP
US1156372096
48.38 0.56%
0.27
 
24/04/26
16:26:39
90,814
4,380,633.85
BUILDERS FIRSTSOURCE INC.
US12008R1077
187.64 1.28%
2.38
 
24/04/26
16:25:58
117,722
22,108,438.64
BUNGE GLOBAL SA
CH1300646267
102.32 -1.67%
-1.74
 
24/04/26
16:27:55
210,780
21,691,713.93
C.H. ROBINSON WORLDWIDE I...
US12541W2098
70.30 0.06%
0.04
 
24/04/26
16:27:28
96,404
6,784,827.07
CADENCE DESIGN SYSTEMS IN...
US1273871087
285.285 2.96%
8.21
 
24/04/26
16:27:46
364,667
102,987,243.89
CAESARS ENTERTAINMENT INC...
US12769G1004
37.415 -1.64%
-0.63
 
24/04/26
16:27:54
1,112,575
41,925,397.73
CAMDEN PROPERTY TRUST
US1331311027
99.82 1.64%
1.61
 
24/04/26
16:27:40
58,424
5,808,244.57
CAMPBELL SOUP COMPANY
US1344291091
45.135 -0.52%
-0.24
 
24/04/26
16:27:56
446,687
20,224,300.85
CAPITAL ONE FINANCIAL COR...
US14040H1059
148.78 1.93%
2.81
 
24/04/26
16:27:51
1,119,232
165,412,468.91
CARDINAL HEALTH INC.
US14149Y1082
102.98 -0.80%
-0.83
 
24/04/26
16:27:46
115,407
11,933,037.12
CARMAX INC.
US1431301027
69.64 0.61%
0.42
 
24/04/26
16:27:50
547,371
38,140,393.75
CARNIVAL CORP.
PA1436583006
15.055 -0.82%
-0.13
 
24/04/26
16:27:56
4,793,388
72,508,586.87
CARRIER GLOBAL CORP
US14448C1045
60.065 0.43%
0.26
 
24/04/26
16:27:57
1,302,276
78,146,468.69
CATALENT INC.
US1488061029
55.835 0.06%
0.04
 
24/04/26
16:27:52
109,676
6,127,076.08
CATERPILLAR INC
US1491231015
344.925 2.05%
6.93
 
24/04/26
16:27:36
685,631
235,006,447.93
CBOE GLOBAL MARKETS INC.
US12503M1080
180.94 -0.41%
-0.75
 
24/04/26
16:27:05
42,660
7,721,061.55
CBRE GROUP INC
US12504L1098
87.69 0.77%
0.67
 
24/04/26
16:27:39
131,089
11,514,259.80
CDW CORP.
US12514G1085
244.17 0.31%
0.75
 
24/04/26
16:27:43
36,181
8,806,652.93
CELANESE CORP
US1508701034
154.9025 1.12%
1.71
 
24/04/26
16:27:26
51,850
8,020,063.03
CENCORA INC.
US03073E1055
239.10 -0.28%
-0.66
 
24/04/26
16:27:32
153,197
36,650,142.87
CENTENE CORP
US15135B1017
71.725 -5.23%
-3.96
 
24/04/26
16:27:58
1,971,741
142,625,156.57
CENTERPOINT ENERGY INC.
US15189T1079
29.065 -0.94%
-0.28
 
24/04/26
16:27:51
397,599
11,584,552.78
CF INDUSTRIES HOLDINGS IN...
US1252691001
79.56 -0.51%
-0.41
 
24/04/26
16:27:57
311,610
24,818,824.05



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.