Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/08/30 22:51:12
Price
5,648.40 USD
Difference 1.01% (56.44)

General attributes

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

Market data

Open5,612.74 USD
High5,651.37 USD
Low5,581.79 USD
Close (prev. day)5,591.96 USD
Trading volume (m)2,762,259,722
Volume (pcs)15,548,997,364,341

Top 5

Name   Price +|- (%)   Trend
KELLANOVA 80.61 +40.07
FORTINET I... 76.71 +33.41
STARBUCKS ... 94.57 +24.53
VISTRA COR... 85.43 +23.81
GE VERNOVA... 201.00 +23.54

Flop 5

Name   Price +|- (%)   Trend
ULTA BEAUT... 352.84 -4.01
APA CORP. 28.49 -2.90
SUPER MICR... 437.70 -2.48
TRACTOR SU... 267.55 -2.25
SALESFORCE... 252.90 -1.60

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
2024/08/30 de Equity Weekly PDF Download
2024/08/30 en Week Ahead PDF Download
2024/08/30 de Wochenausblick PDF Download
2024/08/23 en Week Ahead PDF Download
2024/08/23 de Wochenausblick PDF Download


2024/08/30 22:51:12
Price
5,648.40 USD
Difference 1.01% (56.44)

General attributes

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

Market data

Open5,612.74 USD
High5,651.37 USD
Low5,581.79 USD
Close (prev. day)5,591.96 USD
Trading volume (m)2,762,259,722
Volume (pcs)15,548,997,364,341

Performance and Risk

6m1y3y
Perf (%)+10.83%+25.11%+24.72%
Perf (abs.)+552.13+1,133.53+1,119.61
Beta---
Volatility13.0712.5317.72
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.)5,615.04 USD (2,227,892,554)
Ø price 30 days | Ø volume 30 days (pcs.)5,478.29 USD (2,631,998,686)
Ø price 100 days | Ø volume 100 days (pcs.)5,370.99 USD (2,423,559,301)
Ø price 250 days | Ø volume 250 days (pcs.)4,988.18 USD (2,356,352,011)
YTD High | date5,669.67 USD (2024/07/16)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,669.67 USD (2024/07/16)
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		 134.69 1.34%
1.78
 
 24/08/30
22:00:02		 6,092,831
817,668,944.18
ABBOTT LABS
US0028241000		 113.27 0.45%
0.51
 
 24/08/30
22:00:02		 4,320,139
488,002,907.27
ABBVIE INC.
US00287Y1091		 196.31 0.58%
1.13
 
 24/08/30
22:00:02		 3,820,802
747,954,537.79
ACCENTURE PLC
IE00B4BNMY34		 341.95 0.51%
1.74
 
 24/08/30
22:00:02		 2,004,144
684,097,453.48
ADOBE INC.
US00724F1012		 574.41 0.84%
4.78
 
 24/08/30
22:00:00		 1,982,970
1,137,179,348.68
ADVANCED MICRO DEVICES IN...
US0079031078		 148.56 2.11%
3.07
 
 24/08/30
22:00:00		 31,169,069
4,593,590,635.46
AES CORP
US00130H1059		 17.13 -0.75%
-0.13
 
 24/08/30
22:00:02		 5,713,821
97,898,446.74
AFLAC INC.
US0010551028		 110.36 0.67%
0.73
 
 24/08/30
22:00:02		 3,793,535
418,207,654.63
AGILENT TECHNOLOGIES INC.
US00846U1016		 142.92 0.27%
0.39
 
 24/08/30
22:00:02		 1,570,696
223,585,737.84
AIR PRODUCTS & CHEMICALS ...
US0091581068		 278.85 0.63%
1.75
 
 24/08/30
22:00:02		 919,017
255,422,589.49
AIRBNB INC. CLASS A
US0090661010		 117.31 0.61%
0.71
 
 24/08/30
22:00:00		 3,279,531
383,978,373.76
AKAMAI TECHNOLOGIES INC.
US00971T1016		 101.84 0.24%
0.24
 
 24/08/30
22:00:00		 2,305,544
234,359,744.00
ALBEMARLE CORP
US0126531013		 90.25 -1.53%
-1.40
 
 24/08/30
22:00:02		 2,063,275
187,812,224.18
ALEXANDRIA REAL EST. EQU....
US0152711091		 119.57 1.49%
1.75
 
 24/08/30
22:00:02		 1,036,967
123,443,177.95
ALIGN TECHNOLOGY INC.
US0162551016		 237.22 0.88%
2.07
 
 24/08/30
22:00:00		 493,501
117,042,988.36
ALLEGION PLC
IE00BFRT3W74		 138.84 1.11%
1.53
 
 24/08/30
22:00:02		 682,071
94,377,666.06
ALLIANT ENERGY CORP
US0188021085		 58.27 0.55%
0.32
 
 24/08/30
22:00:00		 1,096,701
63,826,146.23
ALLSTATE CORP
US0200021014		 188.94 0.81%
1.51
 
 24/08/30
22:00:02		 1,430,560
269,698,738.05
ALPHABET INC A
US02079K3059		 163.47 1.04%
1.69
 
 24/08/30
22:00:00		 22,123,811
3,604,785,491.56
ALPHABET INC. CLASS C
US02079K1079		 165.11 1.05%
1.71
 
 24/08/30
22:00:00		 18,498,777
3,045,394,908.08
ALTRIA GROUP INC.
US02209S1033		 53.77 0.77%
0.41
 
 24/08/30
22:00:02		 8,010,061
429,733,377.88
AMAZON.COM INC.
US0231351067		 178.61 3.77%
6.49
 
 24/08/30
22:00:00		 43,429,355
7,668,814,988.98
AMCOR PLC
JE00BJ1F3079		 11.44 1.15%
0.13
 
 24/08/30
22:00:02		 9,419,815
107,546,007.92
AMEREN CORP
US0236081024		 82.51 0.28%
0.23
 
 24/08/30
22:00:02		 1,168,009
96,290,657.83
AMERICAN AIRLINES GROUP I...
US02376R1023		 10.62 2.21%
0.23
 
 24/08/30
22:00:00		 26,521,350
283,489,281.39
AMERICAN ELECTRIC POWER C...
US0255371017		 100.28 0.53%
0.53
 
 24/08/30
22:00:00		 2,892,139
289,975,269.02
AMERICAN EXPRESS CO
US0258161092		 258.65 -0.46%
-1.19
 
 24/08/30
22:00:02		 3,442,125
888,881,670.66
AMERICAN INTERNATIONAL GR...
US0268747849		 77.05 1.22%
0.93
 
 24/08/30
22:00:02		 4,385,393
336,546,236.04
AMERICAN TOWER CORP
US03027X1000		 224.06 0.24%
0.54
 
 24/08/30
22:00:02		 1,796,764
401,572,960.45
AMERICAN WATER WORKS CORP...
US0304201033		 143.12 0.92%
1.30
 
 24/08/30
22:00:02		 1,833,474
261,947,113.62
AMERIPRISE FINANCIAL INC.
US03076C1062		 449.44 1.46%
6.47
 
 24/08/30
22:00:02		 463,756
207,688,524.42
AMETEK INC.
US0311001004		 171.05 0.99%
1.67
 
 24/08/30
22:00:02		 1,235,645
210,782,233.75
AMGEN INC.
US0311621009		 333.83 0.85%
2.82
 
 24/08/30
22:00:00		 2,173,548
725,106,105.00
AMPHENOL CORPORATION SER....
US0320951017		 67.45 0.99%
0.66
 
 24/08/30
22:00:02		 5,853,770
393,480,456.67
ANALOG DEVICES INC.
US0326541051		 234.84 1.71%
3.95
 
 24/08/30
22:00:00		 2,771,051
649,557,836.35
ANSYS INC.
US03662Q1058		 321.42 0.45%
1.43
 
 24/08/30
22:00:00		 953,396
306,229,433.34
AON PLC CLASS A
IE00BLP1HW54		 343.72 0.08%
0.26
 
 24/08/30
22:00:02		 1,017,652
349,113,772.62
APA CORP.
US03743Q1085		 28.49 -2.90%
-0.85
 
 24/08/30
22:00:00		 6,069,039
173,372,905.24
APPLE INC
US0378331005		 229.00 -0.34%
-0.79
 
 24/08/30
22:00:00		 52,990,770
12,130,366,999.02
APPLIED MATERIALS INC
US0382221051		 197.26 2.22%
4.28
 
 24/08/30
22:00:00		 7,313,848
1,436,160,939.98
APTIV PLC
JE00B783TY65		 71.53 0.86%
0.61
 
 24/08/30
22:00:02		 2,712,509
193,314,047.19
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 113.09 0.25%
0.28
 
 24/08/30
22:00:00		 2,739,377
309,709,739.90
ARCHER DANIELS MIDLAND CO
US0394831020		 60.99 0.25%
0.15
 
 24/08/30
22:00:02		 3,369,054
205,270,998.10
ARISTA NETWORKS INC.
US0404131064		 353.38 1.96%
6.79
 
 24/08/30
22:00:02		 1,548,752
543,589,004.85
ARTHUR J GALLAGHER & CO.
US3635761097		 292.57 0.38%
1.10
 
 24/08/30
22:00:02		 1,405,032
410,291,277.17
ASSURANT INC.
US04621X1081		 196.35 0.51%
0.99
 
 24/08/30
22:00:02		 508,233
99,721,011.08
AT&T INC.
US00206R1023		 19.90 0.71%
0.14
 
 24/08/30
22:02:59		 29,362,657
582,808,469.35
ATMOS ENERGY CORP
US0495601058		 130.74 1.04%
1.35
 
 24/08/30
22:00:02		 872,069
113,853,098.12
AUTODESK INC
US0527691069		 258.40 0.07%
0.17
 
 24/08/30
22:00:00		 4,054,902
1,064,126,307.37
AUTOMATIC DATA PROCESSING...
US0530151036		 275.91 0.93%
2.55
 
 24/08/30
22:00:00		 1,548,080
426,249,130.02
AUTOZONE INC
US0533321024		 3,181.48 -0.73%
-23.25
 
 24/08/30
22:00:02		 129,689
411,776,403.36
AVALONBAY COMMUNITIES INC...
US0534841012		 225.73 1.16%
2.58
 
 24/08/30
22:00:02		 875,738
197,392,062.98
AVERY DENNISON CORP
US0536111091		 221.85 1.50%
3.27
 
 24/08/30
22:00:02		 677,301
149,978,148.36
AXON ENTERPRISE INC
US05464C1018		 364.97 0.82%
2.97
 
 24/08/30
22:00:00		 454,912
165,763,663.23
BAKER HUGHES INC. 'A'
US05722G1004		 35.17 -0.26%
-0.09
 
 24/08/30
22:00:00		 6,170,807
216,385,114.61
BALL CORP
US0584981064		 63.81 2.28%
1.42
 
 24/08/30
22:00:02		 2,131,997
135,580,173.74
BANK OF AMERICA CORP.
US0605051046		 40.75 1.44%
0.58
 
 24/08/30
22:00:02		 49,098,180
1,991,444,747.71
BANK OF NEW YORK MELLON C...
US0640581007		 68.22 1.44%
0.97
 
 24/08/30
22:00:02		 4,351,992
295,873,181.43
BATH & BODY WORKS INC.
US0708301041		 30.76 -0.77%
-0.24
 
 24/08/30
22:00:02		 5,164,131
158,406,177.80
BAXTER INTERNATIONAL INC
US0718131099		 37.94 0.18%
0.07
 
 24/08/30
22:00:02		 4,248,884
161,536,500.25
BECTON DICKINSON AND CO.
US0758871091		 242.41 0.60%
1.44
 
 24/08/30
22:00:02		 893,412
216,134,296.63
BERKSHIRE HATHAWAY INC. C...
US0846707026		 475.92 1.61%
7.55
 
 24/08/30
22:01:12		 7,465,778
3,538,515,549.27
BEST BUY CORP INC.
US0865161014		 100.40 0.22%
0.22
 
 24/08/30
22:00:02		 5,553,076
555,174,471.38
BIO-RAD LABORATORIES INC.
US0905722072		 337.32 1.08%
3.61
 
 24/08/30
22:00:02		 205,414
69,016,272.60
BIO-TECHNE CORP.
US09073M1045		 73.99 -0.71%
-0.53
 
 24/08/30
22:00:00		 842,930
62,399,531.50
BIOGEN IDEC INC.
US09062X1037		 204.76 -0.03%
-0.06
 
 24/08/30
22:00:00		 879,061
179,818,298.13
BLACKROCK INC.
US09247X1019		 901.81 0.78%
6.94
 
 24/08/30
22:00:02		 478,238
430,008,368.06
BLACKSTONE INC.
US09260D1072		 142.36 1.27%
1.78
 
 24/08/30
22:00:02		 3,421,587
483,531,020.20
BOEING CO., THE
US0970231058		 173.74 0.86%
1.48
 
 24/08/30
22:00:02		 4,146,190
717,599,291.11
BOOKING HOLDINGS INC.
US09857L1089		 3,909.23 0.47%
18.42
 
 24/08/30
22:00:00		 239,635
937,113,658.39
BORGWARNER INC.
US0997241064		 34.07 0.53%
0.18
 
 24/08/30
22:00:02		 1,867,031
63,427,095.97
BOSTON SCIENTIFIC CORP
US1011371077		 81.79 1.39%
1.12
 
 24/08/30
22:00:02		 7,639,891
622,950,786.96
BRISTOL-MYERS SQUIBB CO.
US1101221083		 49.95 0.46%
0.23
 
 24/08/30
22:00:02		 9,594,794
479,627,869.76
BROADCOM INC.
US11135F1012		 162.82 3.75%
5.89
 
 24/08/30
22:00:00		 25,158,451
4,071,089,217.56
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 212.86 0.36%
0.76
 
 24/08/30
22:00:02		 646,289
137,296,489.38
BROWN & BROWN INC.
US1152361010		 105.13 0.46%
0.48
 
 24/08/30
22:00:02		 1,437,928
151,090,064.90
BROWN-FORMAN CORP
US1156372096		 45.59 0.33%
0.15
 
 24/08/30
22:00:02		 2,684,790
122,276,591.96
BUILDERS FIRSTSOURCE INC.
US12008R1077		 174.00 1.07%
1.84
 
 24/08/30
22:00:02		 1,260,319
218,659,993.83
BUNGE GLOBAL SA
CH1300646267		 101.38 0.32%
0.32
 
 24/08/30
22:00:02		 1,218,797
123,375,960.56
BXP INC.
US1011211018		 75.22 1.10%
0.82
 
 24/08/30
22:00:02		 1,595,592
119,901,571.92
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 103.51 0.49%
0.50
 
 24/08/30
22:00:00		 1,640,922
169,712,944.69
CADENCE DESIGN SYSTEMS IN...
US1273871087		 268.93 1.24%
3.30
 
 24/08/30
22:00:00		 2,021,784
542,771,727.01
CAESARS ENTERTAINMENT INC...
US12769G1004		 37.64 1.29%
0.48
 
 24/08/30
22:00:00		 12,048,917
452,255,733.71
CAMDEN PROPERTY TRUST
US1331311027		 125.20 1.01%
1.25
 
 24/08/30
22:00:02		 938,872
117,231,107.38
CAMPBELL SOUP COMPANY
US1344291091		 49.72 0.95%
0.47
 
 24/08/30
22:00:00		 3,372,805
167,564,956.38
CAPITAL ONE FINANCIAL COR...
US14040H1059		 146.93 1.07%
1.56
 
 24/08/30
22:00:02		 1,983,621
290,629,807.95
CARDINAL HEALTH INC.
US14149Y1082		 112.72 0.46%
0.52
 
 24/08/30
22:00:02		 1,836,612
207,060,007.11
CARMAX INC.
US1431301027		 84.55 -0.89%
-0.76
 
 24/08/30
22:00:02		 1,163,560
98,350,645.68
CARNIVAL CORP.
PA1436583006		 16.50 -0.24%
-0.04
 
 24/08/30
22:00:02		 20,664,214
340,541,467.76
CARRIER GLOBAL CORP
US14448C1045		 72.78 2.38%
1.69
 
 24/08/30
22:00:02		 3,251,053
235,767,795.23
CATALENT INC.
US1488061029		 60.96 0.02%
0.01
 
 24/08/30
22:00:02		 2,038,487
123,939,497.19
CATERPILLAR INC
US1491231015		 356.10 1.27%
4.46
 
 24/08/30
22:00:02		 2,974,052
1,055,154,935.69
CBOE GLOBAL MARKETS INC.
US12503M1080		 205.40 -0.51%
-1.06
 
 24/08/30
22:00:00		 1,001,828
205,806,492.09
CBRE GROUP INC
US12504L1098		 115.14 0.45%
0.52
 
 24/08/30
22:00:02		 2,789,242
320,833,358.19
CDW CORP.
US12514G1085		 225.64 1.13%
2.52
 
 24/08/30
22:00:00		 1,437,076
323,533,784.78
CELANESE CORP
US1508701034		 130.60 0.42%
0.54
 
 24/08/30
22:00:02		 924,747
120,229,301.11
CENCORA INC.
US03073E1055		 239.57 0.83%
1.97
 
 24/08/30
22:00:02		 1,229,115
293,731,083.00
CENTENE CORP
US15135B1017		 78.83 0.69%
0.54
 
 24/08/30
22:00:02		 3,063,599
241,185,854.51
CENTERPOINT ENERGY INC.
US15189T1079		 27.30 0.81%
0.22
 
 24/08/30
22:00:02		 5,825,982
158,427,644.32
CF INDUSTRIES HOLDINGS IN...
US1252691001		 83.09 0.19%
0.16
 
 24/08/30
22:00:02		 1,772,226
146,988,536.13



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.