Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/09/26 23:30:11
Price
5,745.37 USD
Difference 0.40% (23.11)

General attributes

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

Market data

Open5,762.22 USD
High5,767.37 USD
Low5,721.01 USD
Close (prev. day)5,722.26 USD
Trading volume (m)2,756,431,397
Volume (pcs)15,839,996,283,989

Top 5

Name   Price +|- (%)   Trend
MICRON TEC... 109.88 +14.73
JABIL INC. 126.65 +11.65
ESTEE LAUD... 100.78 +10.01
ALBEMARLE ... 95.17 +9.92
UNITED AIR... 58.85 +8.76

Flop 5

Name   Price +|- (%)   Trend
SUPER MICR... 402.40 -12.17
DIAMONDBAC... 168.86 -6.46
TARGA RESO... 146.31 -5.94
ONEOK INC ... 89.15 -5.85
APA CORP. 23.15 -5.78

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Recent research

Date Headline Download
2024/09/23 en Week Ahead PDF Download
2024/09/20 de Wochenausblick PDF Download
2024/09/19 en US Fed starts monetary easing cycle PDF Download
2024/09/18 de US-Notenbank startet Zinssenkungszyklus PDF Download
2024/09/16 de US-Fed beginnt mit Zinssenkungen


2024/09/26 23:30:11
Price
5,745.37 USD
Difference 0.40% (23.11)

General attributes

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

Market data

Open5,762.22 USD
High5,767.37 USD
Low5,721.01 USD
Close (prev. day)5,722.26 USD
Trading volume (m)2,756,431,397
Volume (pcs)15,839,996,283,989

Performance and Risk

6m1y3y
Perf (%)+10.41%+34.44%+28.95%
Perf (abs.)+541.79+1,471.84+1,289.89
Beta---
Volatility13.6412.6617.78
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Price data

Ø price 5 days | Ø volume 5 days (pcs.)5,724.34 USD (3,178,445,448)
Ø price 30 days | Ø volume 30 days (pcs.)5,606.40 USD (2,437,487,697)
Ø price 100 days | Ø volume 100 days (pcs.)5,472.54 USD (2,457,682,691)
Ø price 250 days | Ø volume 250 days (pcs.)5,087.02 USD (2,385,553,615)
YTD High | date5,767.37 USD (2024/09/26)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,767.37 USD (2024/09/26)
52 Weeks Low | date4,103.78 USD (2023/10/27)

Page 1 of 6
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010		 139.44 2.08%
2.84
 
 24/09/26
22:00:02		 4,111,107
572,927,822.36
ABBOTT LABS
US0028241000		 112.73 0.11%
0.12
 
 24/09/26
22:00:02		 3,508,932
394,950,251.66
ABBVIE INC.
US00287Y1091		 191.90 0.33%
0.64
 
 24/09/26
22:00:02		 6,215,788
1,189,221,617.50
ACCENTURE PLC
IE00B4BNMY34		 355.81 5.57%
18.76
 
 24/09/26
22:00:02		 4,454,991
1,581,913,705.98
ADOBE INC.
US00724F1012		 515.38 -0.49%
-2.52
 
 24/09/26
22:00:00		 3,282,437
1,692,173,116.85
ADVANCED MICRO DEVICES IN...
US0079031078		 167.49 3.38%
5.47
 
 24/09/26
22:00:00		 38,044,919
6,344,155,129.46
AES CORP
US00130H1059		 19.64 0.56%
0.11
 
 24/09/26
22:00:02		 6,737,532
132,586,650.50
AFLAC INC.
US0010551028		 110.07 0.35%
0.38
 
 24/09/26
22:00:02		 1,709,528
188,234,940.51
AGILENT TECHNOLOGIES INC.
US00846U1016		 146.74 5.24%
7.30
 
 24/09/26
22:00:02		 2,149,759
312,831,227.49
AIR PRODUCTS & CHEMICALS ...
US0091581068		 299.46 1.26%
3.74
 
 24/09/26
22:00:02		 1,798,690
537,442,019.17
AIRBNB INC. CLASS A
US0090661010		 129.25 -1.12%
-1.46
 
 24/09/26
22:00:00		 3,825,948
496,475,689.81
AKAMAI TECHNOLOGIES INC.
US00971T1016		 100.11 0.47%
0.47
 
 24/09/26
22:00:00		 1,451,625
145,578,437.73
ALBEMARLE CORP
US0126531013		 95.17 9.92%
8.59
 
 24/09/26
22:00:02		 4,339,616
406,371,267.07
ALEXANDRIA REAL EST. EQU....
US0152711091		 121.59 -2.15%
-2.67
 
 24/09/26
22:00:02		 1,116,073
136,207,364.33
ALIGN TECHNOLOGY INC.
US0162551016		 249.46 2.89%
7.01
 
 24/09/26
22:00:00		 881,575
218,597,031.11
ALLEGION PLC
IE00BFRT3W74		 143.70 0.22%
0.31
 
 24/09/26
22:00:02		 776,577
111,648,552.44
ALLIANT ENERGY CORP
US0188021085		 59.90 -0.08%
-0.05
 
 24/09/26
22:00:00		 1,046,023
62,732,794.04
ALLSTATE CORP
US0200021014		 188.69 -0.69%
-1.31
 
 24/09/26
22:00:02		 835,794
157,974,811.58
ALPHABET INC A
US02079K3059		 162.73 0.77%
1.24
 
 24/09/26
22:00:00		 20,319,336
3,310,567,046.49
ALPHABET INC. CLASS C
US02079K1079		 163.83 0.52%
0.84
 
 24/09/26
22:00:00		 18,234,497
2,993,382,592.56
ALTRIA GROUP INC.
US02209S1033		 51.09 0.10%
0.05
 
 24/09/26
22:00:26		 6,264,470
319,978,643.34
AMAZON.COM INC.
US0231351067		 191.16 -0.71%
-1.37
 
 24/09/26
22:00:00		 36,334,854
6,951,279,875.54
AMCOR PLC
JE00BJ1F3079		 11.35 2.44%
0.27
 
 24/09/26
22:00:02		 8,436,593
95,614,527.68
AMEREN CORP
US0236081024		 86.06 -0.32%
-0.28
 
 24/09/26
22:00:02		 1,357,243
117,096,169.82
AMERICAN ELECTRIC POWER C...
US0255371017		 100.74 -0.41%
-0.41
 
 24/09/26
22:00:00		 2,436,611
245,856,080.46
AMERICAN EXPRESS CO
US0258161092		 268.15 0.74%
1.98
 
 24/09/26
22:00:02		 1,430,575
383,221,782.47
AMERICAN INTERNATIONAL GR...
US0268747849		 73.12 0.14%
0.10
 
 24/09/26
22:00:02		 2,578,908
188,868,580.84
AMERICAN TOWER CORP
US03027X1000		 231.77 -1.64%
-3.86
 
 24/09/26
22:00:02		 2,312,538
535,672,980.78
AMERICAN WATER WORKS CORP...
US0304201033		 143.18 -0.65%
-0.94
 
 24/09/26
22:00:02		 938,628
134,475,944.64
AMERIPRISE FINANCIAL INC.
US03076C1062		 467.51 0.95%
4.42
 
 24/09/26
22:00:02		 608,472
284,249,547.73
AMETEK INC.
US0311001004		 171.97 0.42%
0.72
 
 24/09/26
22:00:02		 1,789,097
307,462,758.30
AMGEN INC.
US0311621009		 319.10 1.99%
6.24
 
 24/09/26
22:00:00		 2,555,660
812,266,391.33
AMPHENOL CORPORATION SER....
US0320951017		 65.72 0.55%
0.36
 
 24/09/26
22:00:02		 4,677,869
308,039,222.34
ANALOG DEVICES INC.
US0326541051		 232.46 2.57%
5.82
 
 24/09/26
22:00:00		 3,883,019
898,143,667.82
ANSYS INC.
US03662Q1058		 324.84 1.71%
5.46
 
 24/09/26
22:00:00		 516,826
167,739,452.47
AON PLC CLASS A
IE00BLP1HW54		 347.14 0.06%
0.22
 
 24/09/26
22:00:02		 471,505
163,746,753.40
APA CORP.
US03743Q1085		 23.15 -5.78%
-1.42
 
 24/09/26
22:00:00		 8,566,830
200,597,278.57
APPLE INC
US0378331005		 227.52 0.51%
1.15
 
 24/09/26
22:00:00		 36,636,707
8,326,817,569.91
APPLIED MATERIALS INC
US0382221051		 209.61 6.23%
12.30
 
 24/09/26
22:00:00		 7,849,767
1,637,517,134.21
APTIV PLC
JE00B783TY65		 72.31 2.48%
1.75
 
 24/09/26
22:00:02		 3,375,276
243,846,481.25
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 112.57 -0.44%
-0.50
 
 24/09/26
22:00:00		 1,440,969
162,455,196.87
ARCHER DANIELS MIDLAND CO
US0394831020		 59.37 2.12%
1.23
 
 24/09/26
22:00:02		 2,967,941
175,619,761.58
ARISTA NETWORKS INC.
US0404131064		 386.30 -0.49%
-1.91
 
 24/09/26
22:00:02		 1,312,175
508,647,536.75
ARTHUR J GALLAGHER & CO.
US3635761097		 277.99 -0.98%
-2.76
 
 24/09/26
22:00:02		 1,211,050
337,411,620.38
ASSURANT INC.
US04621X1081		 199.00 1.25%
2.46
 
 24/09/26
22:00:02		 287,042
57,008,181.43
AT&T INC.
US00206R1023		 21.65 0.42%
0.09
 
 24/09/26
22:01:17		 25,497,511
552,041,717.12
ATMOS ENERGY CORP
US0495601058		 136.77 0.14%
0.19
 
 24/09/26
22:00:02		 527,553
72,197,405.15
AUTODESK INC
US0527691069		 273.36 2.00%
5.36
 
 24/09/26
22:00:00		 1,108,009
301,690,682.16
AUTOMATIC DATA PROCESSING...
US0530151036		 274.43 -0.30%
-0.82
 
 24/09/26
22:00:00		 1,333,843
366,283,089.74
AUTOZONE INC
US0533321024		 3,189.09 2.58%
80.12
 
 24/09/26
22:00:02		 126,313
400,669,784.16
AVALONBAY COMMUNITIES INC...
US0534841012		 226.53 -1.36%
-3.12
 
 24/09/26
22:00:02		 780,928
177,139,359.35
AVERY DENNISON CORP
US0536111091		 221.76 1.34%
2.94
 
 24/09/26
22:00:02		 958,009
212,004,358.26
AXON ENTERPRISE INC
US05464C1018		 393.25 -0.51%
-2.01
 
 24/09/26
22:00:00		 449,069
177,588,437.11
BAKER HUGHES INC. 'A'
US05722G1004		 34.77 -3.55%
-1.28
 
 24/09/26
22:00:00		 14,136,667
490,683,327.43
BALL CORP
US0584981064		 67.00 0.86%
0.57
 
 24/09/26
22:00:02		 1,496,109
100,259,835.28
BANK OF AMERICA CORP.
US0605051046		 39.52 0.69%
0.27
 
 24/09/26
22:00:02		 39,601,424
1,562,214,243.30
BANK OF NEW YORK MELLON C...
US0640581007		 71.50 -0.93%
-0.67
 
 24/09/26
22:00:02		 4,790,383
343,428,414.46
BATH & BODY WORKS INC.
US0708301041		 31.74 3.96%
1.21
 
 24/09/26
22:00:02		 4,114,538
129,745,424.22
BAXTER INTERNATIONAL INC
US0718131099		 38.71 0.97%
0.37
 
 24/09/26
22:00:02		 2,558,752
98,813,260.54
BECTON DICKINSON AND CO.
US0758871091		 237.27 0.88%
2.07
 
 24/09/26
22:00:01		 1,042,000
246,401,814.51
BERKSHIRE HATHAWAY INC. C...
US0846707026		 454.18 0.40%
1.82
 
 24/09/26
22:00:32		 3,262,045
1,482,484,470.50
BEST BUY CORP INC.
US0865161014		 100.00 2.21%
2.16
 
 24/09/26
22:00:02		 2,839,739
282,162,589.77
BIO-TECHNE CORP.
US09073M1045		 78.06 4.15%
3.11
 
 24/09/26
22:00:00		 575,367
44,686,714.43
BIOGEN IDEC INC.
US09062X1037		 193.60 2.40%
4.53
 
 24/09/26
22:00:00		 818,318
157,645,886.43
BLACKROCK INC.
US09247X1019		 945.02 0.88%
8.22
 
 24/09/26
22:00:02		 459,569
434,069,849.84
BLACKSTONE INC.
US09260D1072		 153.47 0.46%
0.70
 
 24/09/26
22:00:01		 3,155,357
483,941,148.41
BOEING CO., THE
US0970231058		 154.58 1.55%
2.36
 
 24/09/26
22:00:02		 11,414,380
1,767,073,981.95
BOOKING HOLDINGS INC.
US09857L1089		 4,268.94 2.23%
93.24
 
 24/09/26
22:00:00		 214,007
908,149,736.87
BORGWARNER INC.
US0997241064		 35.81 3.77%
1.30
 
 24/09/26
22:00:02		 3,109,403
111,090,164.99
BOSTON SCIENTIFIC CORP
US1011371077		 83.08 -0.50%
-0.42
 
 24/09/26
22:00:02		 4,066,935
337,503,758.56
BRISTOL-MYERS SQUIBB CO.
US1101221083		 50.12 0.34%
0.17
 
 24/09/26
22:00:02		 8,622,907
432,185,804.05
BROADCOM INC.
US11135F1012		 178.09 1.46%
2.57
 
 24/09/26
22:00:00		 24,339,996
4,328,488,072.90
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 211.75 1.62%
3.38
 
 24/09/26
22:00:01		 757,545
159,871,450.90
BROWN & BROWN INC.
US1152361010		 103.01 -0.33%
-0.34
 
 24/09/26
22:00:02		 1,704,386
175,548,365.73
BROWN-FORMAN CORP
US1156372096		 47.57 3.41%
1.57
 
 24/09/26
22:00:02		 3,819,064
179,081,297.07
BUILDERS FIRSTSOURCE INC.
US12008R1077		 190.07 -0.96%
-1.84
 
 24/09/26
22:00:02		 1,466,323
279,288,976.38
BUNGE GLOBAL SA
CH1300646267		 95.87 1.21%
1.15
 
 24/09/26
22:00:02		 3,155,927
301,360,817.22
BXP INC.
US1011211018		 80.26 -0.67%
-0.54
 
 24/09/26
22:00:02		 1,052,663
84,621,917.39
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 107.54 -0.44%
-0.48
 
 24/09/26
22:00:00		 1,137,088
122,655,729.32
CADENCE DESIGN SYSTEMS IN...
US1273871087		 274.23 0.89%
2.43
 
 24/09/26
22:00:00		 1,497,984
411,582,653.47
CAESARS ENTERTAINMENT INC...
US12769G1004		 41.08 1.18%
0.48
 
 24/09/26
22:00:00		 4,352,196
178,779,744.32
CAMDEN PROPERTY TRUST
US1331311027		 124.37 -1.42%
-1.79
 
 24/09/26
22:00:02		 845,774
105,737,607.09
CAMPBELL SOUP COMPANY
US1344291091		 49.42 -0.14%
-0.07
 
 24/09/26
22:00:00		 2,091,753
103,337,683.76
CAPITAL ONE FINANCIAL COR...
US14040H1059		 147.78 0.99%
1.45
 
 24/09/26
22:00:02		 1,492,212
219,941,168.24
CARDINAL HEALTH INC.
US14149Y1082		 109.23 0.38%
0.41
 
 24/09/26
22:00:02		 2,559,656
279,632,351.92
CARMAX INC.
US1431301027		 78.21 4.99%
3.72
 
 24/09/26
22:00:02		 6,531,692
505,664,518.16
CARNIVAL CORP.
PA1436583006		 18.68 3.55%
0.64
 
 24/09/26
22:00:02		 31,889,030
594,564,865.95
CARRIER GLOBAL CORP
US14448C1045		 79.78 0.14%
0.11
 
 24/09/26
22:00:02		 3,123,664
249,527,537.97
CATALENT INC.
US1488061029		 60.29 0.72%
0.43
 
 24/09/26
22:00:02		 1,943,203
116,925,627.68
CATERPILLAR INC
US1491231015		 390.96 3.36%
12.71
 
 24/09/26
22:00:02		 3,906,800
1,529,389,576.86
CBOE GLOBAL MARKETS INC.
US12503M1080		 205.45 1.16%
2.35
 
 24/09/26
22:00:00		 586,839
119,974,182.90
CBRE GROUP INC
US12504L1098		 123.48 0.92%
1.12
 
 24/09/26
22:00:02		 1,781,647
219,659,801.66
CDW CORP.
US12514G1085		 228.63 3.32%
7.35
 
 24/09/26
22:00:00		 1,042,470
235,846,928.94
CELANESE CORP
US1508701034		 139.82 7.53%
9.79
 
 24/09/26
22:00:02		 2,121,012
295,082,708.75
CENCORA INC.
US03073E1055		 223.88 0.20%
0.45
 
 24/09/26
22:00:02		 1,206,387
270,078,850.82
CENTENE CORP
US15135B1017		 73.70 -0.57%
-0.42
 
 24/09/26
22:00:02		 3,830,437
283,096,913.28
CENTERPOINT ENERGY INC.
US15189T1079		 28.94 1.12%
0.32
 
 24/09/26
22:00:02		 3,027,133
87,559,665.23
CF INDUSTRIES HOLDINGS IN...
US1252691001		 85.01 1.40%
1.17
 
 24/09/26
22:00:02		 1,661,093
141,023,292.26
CHARLES RIVER LABS INTL I...
US1598641074		 198.26 2.78%
5.36
 
 24/09/26
22:00:02		 615,229
121,722,846.59
CHARLES SCHWAB CORP.
US8085131055		 63.84 -0.31%
-0.20
 
 24/09/26
22:00:02		 7,602,066
486,010,964.51



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.