2024/10/18 22:39:08 | |
---|---|
Price | |
5,864.67 USD | |
Difference | 0.40% (23.20) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,859.43 USD |
High | 5,872.17 USD |
Low | 5,846.11 USD |
Close (prev. day) | 5,841.47 USD |
Trading volume (m) | 2,157,845,295 |
Volume (pcs) | 12,651,666,492,219 |
Name | Price | +|- (%) | Trend |
NETFLIX IN... | 763.89 | +11.09 | |
LAMB WESTO... | 78.22 | +10.17 | |
INTUITIVE ... | 521.15 | +10.01 | |
INSULET CO... | 236.59 | +3.26 | |
DEXCOM INC... | 72.38 | +4.07 |
Name | Price | +|- (%) | Trend |
BUNGE GLOB... | 89.55 | -6.33 | |
CVS HEALTH... | 60.34 | -5.23 | |
THE CIGNA ... | 336.00 | -4.85 | |
SCHLUMBERG... | 41.92 | -4.71 | |
ARCHER DAN... | 56.40 | -3.80 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/10/17 | Week Ahead | ||
2024/10/17 | Wochenausblick | ||
2024/10/11 | Week Ahead | ||
2024/10/11 | Wochenausblick | ||
2024/10/09 | Q4 2024, Erste Group Research |
2024/10/18 22:39:08 | |
---|---|
Price | |
5,864.67 USD | |
Difference | 0.40% (23.20) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,859.43 USD |
High | 5,872.17 USD |
Low | 5,846.11 USD |
Close (prev. day) | 5,841.47 USD |
Trading volume (m) | 2,157,845,295 |
Volume (pcs) | 12,651,666,492,219 |
6m | 1y | 3y | |
Perf (%) | +17.03% | +35.93% | +30.72% |
Perf (abs.) | +853.55 | +1,550.07 | +1,378.21 |
Beta | - | - | - |
Volatility | 13.26 | 12.50 | 17.69 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,844.74 USD (2,337,064,315) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,713.05 USD (2,514,065,387) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,552.55 USD (2,498,871,928) |
Ø price 250 days | Ø volume 250 days (pcs.) | 5,188.50 USD (2,367,447,236) |
YTD High | date | 5,878.46 USD (2024/10/17) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,878.46 USD (2024/10/17) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
135.14 | -0.40% -0.54 |
|
24/10/18 22:00:02 |
2,791,646 376,945,516.73 |
ABBOTT LABS US0028241000 |
119.39 | 1.27% 1.50 |
|
24/10/18 22:00:21 |
6,742,032 802,819,020.44 |
ABBVIE INC. US00287Y1091 |
188.86 | 0.15% 0.29 |
|
24/10/18 22:00:02 |
5,607,902 1,058,378,921.95 |
ACCENTURE PLC IE00B4BNMY34 |
376.86 | 0.46% 1.71 |
|
24/10/18 22:00:02 |
1,893,296 712,147,579.18 |
ADOBE INC. US00724F1012 |
494.90 | -0.39% -1.93 |
|
24/10/18 22:00:00 |
2,011,121 996,853,423.81 |
ADVANCED MICRO DEVICES IN... US0079031078 |
155.97 | -0.18% -0.28 |
|
24/10/18 22:00:00 |
23,822,985 3,725,649,842.73 |
AES CORP US00130H1059 |
17.47 | 1.28% 0.22 |
|
24/10/18 22:00:02 |
4,422,377 76,942,721.12 |
AFLAC INC. US0010551028 |
114.50 | -0.43% -0.49 |
|
24/10/18 22:00:02 |
1,996,871 228,616,649.21 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
138.83 | 1.03% 1.41 |
|
24/10/18 22:00:02 |
1,185,274 164,419,894.04 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
332.10 | 1.01% 3.33 |
|
24/10/18 22:00:02 |
1,074,148 355,381,684.29 |
AIRBNB INC. CLASS A US0090661010 |
136.45 | 0.32% 0.43 |
|
24/10/18 22:00:00 |
2,391,131 325,809,733.52 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
106.67 | 1.85% 1.94 |
|
24/10/18 22:00:00 |
1,622,732 172,492,294.36 |
ALBEMARLE CORP US0126531013 |
95.14 | 0.50% 0.47 |
|
24/10/18 22:00:02 |
2,082,010 198,409,089.40 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
121.79 | 0.45% 0.54 |
|
24/10/18 22:00:02 |
1,760,136 214,209,783.98 |
ALIGN TECHNOLOGY INC. US0162551016 |
219.70 | 1.70% 3.68 |
|
24/10/18 22:00:00 |
828,386 180,813,356.55 |
ALLEGION PLC IE00BFRT3W74 |
153.36 | 0.58% 0.88 |
|
24/10/18 22:00:02 |
820,380 125,996,564.63 |
ALLIANT ENERGY CORP US0188021085 |
62.17 | 0.31% 0.19 |
|
24/10/18 22:00:00 |
1,212,419 75,288,735.40 |
ALLSTATE CORP US0200021014 |
195.37 | -0.07% -0.14 |
|
24/10/18 22:00:02 |
1,051,563 205,057,958.52 |
ALPHABET INC A US02079K3059 |
163.42 | 0.30% 0.49 |
|
24/10/18 22:00:00 |
19,757,661 3,233,870,212.88 |
ALPHABET INC. CLASS C US02079K1079 |
165.05 | 0.33% 0.54 |
|
24/10/18 22:00:00 |
13,091,267 2,163,615,629.55 |
ALTRIA GROUP INC. US02209S1033 |
49.61 | -0.26% -0.13 |
|
24/10/18 22:00:02 |
7,148,405 353,924,420.42 |
AMAZON.COM INC. US0231351067 |
188.99 | 0.78% 1.46 |
|
24/10/18 22:00:00 |
37,417,670 7,076,524,574.47 |
AMCOR PLC JE00BJ1F3079 |
11.24 | -0.09% -0.01 |
|
24/10/18 22:00:02 |
8,908,812 99,977,611.90 |
AMENTUM HOLDINGS INC COM ... US0239391016 |
29.30 | -1.31% -0.39 |
|
24/10/18 22:01:50 |
1,828,737 53,310,321.14 |
AMEREN CORP US0236081024 |
88.84 | 0.60% 0.53 |
|
24/10/18 22:00:02 |
952,324 84,416,969.83 |
AMERICAN ELECTRIC POWER C... US0255371017 |
100.69 | -0.22% -0.22 |
|
24/10/18 22:00:00 |
3,111,829 312,715,028.71 |
AMERICAN EXPRESS CO US0258161092 |
276.79 | -3.15% -8.99 |
|
24/10/18 22:00:02 |
7,884,358 2,168,328,662.60 |
AMERICAN INTERNATIONAL GR... US0268747849 |
78.55 | -0.81% -0.64 |
|
24/10/18 22:00:02 |
2,658,652 209,069,257.80 |
AMERICAN TOWER CORP US03027X1000 |
226.30 | 0.95% 2.14 |
|
24/10/18 22:00:02 |
1,441,933 325,789,534.01 |
AMERICAN WATER WORKS CORP... US0304201033 |
141.96 | 0.83% 1.17 |
|
24/10/18 22:00:02 |
818,528 115,876,316.28 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
523.16 | 0.34% 1.75 |
|
24/10/18 22:00:02 |
480,121 251,131,288.29 |
AMETEK INC. US0311001004 |
169.40 | -0.17% -0.28 |
|
24/10/18 22:00:02 |
719,148 121,826,297.97 |
AMGEN INC. US0311621009 |
321.66 | 0.10% 0.33 |
|
24/10/18 22:00:00 |
1,552,126 498,603,754.53 |
AMPHENOL CORPORATION SER.... US0320951017 |
67.46 | -0.12% -0.08 |
|
24/10/18 22:00:02 |
10,159,224 685,573,929.13 |
ANALOG DEVICES INC. US0326541051 |
228.33 | 0.44% 0.99 |
|
24/10/18 22:00:00 |
1,763,100 402,524,069.99 |
ANSYS INC. US03662Q1058 |
327.40 | 0.25% 0.82 |
|
24/10/18 22:00:00 |
386,254 126,419,520.02 |
AON PLC CLASS A IE00BLP1HW54 |
357.93 | -0.23% -0.82 |
|
24/10/18 22:00:02 |
1,529,005 547,296,020.06 |
APA CORP. US03743Q1085 |
25.16 | 0.96% 0.24 |
|
24/10/18 22:00:00 |
4,528,145 113,189,870.93 |
APPLE INC US0378331005 |
235.00 | 1.23% 2.85 |
|
24/10/18 22:00:00 |
46,431,472 10,921,091,884.30 |
APPLIED MATERIALS INC US0382221051 |
186.36 | 1.70% 3.12 |
|
24/10/18 22:00:00 |
5,758,553 1,069,869,833.21 |
APTIV PLC JE00B783TY65 |
71.76 | 2.66% 1.86 |
|
24/10/18 22:00:02 |
2,134,913 153,464,937.22 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
108.53 | 0.26% 0.28 |
|
24/10/18 22:00:00 |
4,339,404 470,535,255.92 |
ARCHER DANIELS MIDLAND CO US0394831020 |
56.40 | -3.80% -2.23 |
|
24/10/18 22:00:02 |
4,330,159 245,024,326.86 |
ARISTA NETWORKS INC. US0404131064 |
402.00 | -1.32% -5.39 |
|
24/10/18 22:00:02 |
1,539,535 619,620,743.46 |
ARTHUR J GALLAGHER & CO. US3635761097 |
289.25 | -0.52% -1.51 |
|
24/10/18 22:00:02 |
738,646 213,785,668.17 |
ASSURANT INC. US04621X1081 |
197.50 | -0.33% -0.66 |
|
24/10/18 22:00:02 |
294,801 58,306,513.56 |
AT&T INC. US00206R1023 |
21.85 | 0.55% 0.12 |
|
24/10/18 22:00:17 |
27,277,372 596,242,973.02 |
ATMOS ENERGY CORP US0495601058 |
143.26 | -0.35% -0.50 |
|
24/10/18 22:00:02 |
779,020 111,501,301.81 |
AUTODESK INC US0527691069 |
292.99 | 0.83% 2.42 |
|
24/10/18 22:00:00 |
1,511,702 442,591,947.41 |
AUTOMATIC DATA PROCESSING... US0530151036 |
292.29 | 0.11% 0.33 |
|
24/10/18 22:00:00 |
2,738,202 800,045,158.14 |
AUTOZONE INC US0533321024 |
3,182.07 | 0.76% 24.07 |
|
24/10/18 22:00:02 |
113,374 360,735,388.97 |
AVALONBAY COMMUNITIES INC... US0534841012 |
227.14 | 0.74% 1.67 |
|
24/10/18 22:00:02 |
533,150 121,002,991.09 |
AVERY DENNISON CORP US0536111091 |
217.33 | -0.47% -1.03 |
|
24/10/18 22:00:02 |
427,863 93,153,404.19 |
AXON ENTERPRISE INC US05464C1018 |
438.05 | 0.82% 3.57 |
|
24/10/18 22:00:00 |
228,792 100,053,234.21 |
BAKER HUGHES INC. 'A' US05722G1004 |
36.40 | -1.30% -0.48 |
|
24/10/18 22:00:00 |
6,345,594 230,666,391.46 |
BALL CORP US0584981064 |
67.25 | 0.66% 0.44 |
|
24/10/18 22:00:02 |
1,792,313 120,805,788.45 |
BANK OF AMERICA CORP. US0605051046 |
42.32 | -0.66% -0.28 |
|
24/10/18 22:00:02 |
30,593,526 1,296,641,924.91 |
BANK OF NEW YORK MELLON C... US0640581007 |
76.67 | -1.39% -1.08 |
|
24/10/18 22:00:02 |
4,827,920 370,734,797.55 |
BAXTER INTERNATIONAL INC US0718131099 |
36.86 | 0.57% 0.21 |
|
24/10/18 22:00:02 |
1,984,343 73,038,403.88 |
BECTON DICKINSON AND CO. US0758871091 |
243.75 | 1.42% 3.42 |
|
24/10/18 22:00:02 |
1,082,872 263,289,166.26 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
464.80 | -0.23% -1.05 |
|
24/10/18 22:01:57 |
5,635,463 2,619,842,142.59 |
BEST BUY CORP INC. US0865161014 |
96.14 | -0.15% -0.14 |
|
24/10/18 22:00:02 |
1,864,675 179,715,329.45 |
BIO-TECHNE CORP. US09073M1045 |
71.24 | 1.55% 1.09 |
|
24/10/18 22:00:00 |
834,004 59,169,250.96 |
BIOGEN IDEC INC. US09062X1037 |
190.16 | 0.32% 0.61 |
|
24/10/18 22:00:00 |
928,129 176,393,178.93 |
BLACKROCK INC. US09290D1019 |
1,007.02 | 0.45% 4.52 |
|
24/10/18 22:00:02 |
505,446 508,064,639.72 |
BLACKSTONE INC. US09260D1072 |
172.36 | 1.55% 2.63 |
|
24/10/18 22:00:02 |
5,749,146 995,652,409.46 |
BOEING CO., THE US0970231058 |
155.00 | -0.20% -0.31 |
|
24/10/18 22:00:02 |
6,030,173 933,891,090.54 |
BOOKING HOLDINGS INC. US09857L1089 |
4,350.82 | -0.46% -19.95 |
|
24/10/18 22:00:00 |
146,110 636,449,614.64 |
BORGWARNER INC. US0997241064 |
35.20 | 0.83% 0.29 |
|
24/10/18 22:00:02 |
1,299,548 45,897,980.38 |
BOSTON SCIENTIFIC CORP US1011371077 |
88.07 | 1.91% 1.65 |
|
24/10/18 22:00:02 |
6,349,645 557,715,598.92 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
53.22 | 0.08% 0.04 |
|
24/10/18 22:00:02 |
7,184,496 381,439,736.25 |
BROADCOM INC. US11135F1012 |
179.89 | -0.90% -1.64 |
|
24/10/18 22:00:00 |
17,835,247 3,217,623,344.09 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
219.10 | 0.39% 0.85 |
|
24/10/18 22:00:02 |
288,568 63,148,973.54 |
BROWN & BROWN INC. US1152361010 |
106.39 | -0.51% -0.54 |
|
24/10/18 22:00:02 |
4,537,563 482,553,652.06 |
BROWN-FORMAN CORP US1156372096 |
48.97 | -1.15% -0.57 |
|
24/10/18 22:00:02 |
2,831,393 138,444,966.42 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
194.97 | -0.20% -0.40 |
|
24/10/18 22:00:02 |
875,298 170,592,260.71 |
BUNGE GLOBAL SA CH1300646267 |
89.55 | -6.33% -6.05 |
|
24/10/18 22:00:02 |
5,329,820 479,246,176.13 |
BXP INC. US1011211018 |
89.72 | 0.90% 0.80 |
|
24/10/18 22:00:02 |
1,058,557 94,765,633.60 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
110.125 | -0.69% -0.77 |
|
24/10/18 22:00:00 |
1,683,956 185,485,573.37 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
258.52 | -1.71% -4.51 |
|
24/10/18 22:00:00 |
4,062,607 1,057,504,142.15 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
45.18 | -0.81% -0.37 |
|
24/10/18 22:00:00 |
1,524,110 69,036,569.35 |
CAMDEN PROPERTY TRUST US1331311027 |
120.74 | 1.20% 1.43 |
|
24/10/18 22:00:02 |
682,742 82,315,446.80 |
CAMPBELL SOUP COMPANY US1344291091 |
48.50 | -0.43% -0.21 |
|
24/10/18 22:00:00 |
1,776,282 86,102,864.18 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
159.03 | -0.45% -0.72 |
|
24/10/18 22:00:02 |
2,516,982 399,264,322.80 |
CARDINAL HEALTH INC. US14149Y1082 |
112.41 | 0.43% 0.48 |
|
24/10/18 22:00:02 |
1,369,588 153,630,286.66 |
CARMAX INC. US1431301027 |
74.70 | -0.56% -0.42 |
|
24/10/18 22:00:02 |
1,198,301 89,315,654.58 |
CARNIVAL CORP. PA1436583006 |
21.32 | -0.42% -0.09 |
|
24/10/18 22:00:02 |
17,996,290 382,349,891.87 |
CARRIER GLOBAL CORP US14448C1045 |
81.55 | 0.14% 0.11 |
|
24/10/18 22:00:02 |
2,306,975 188,104,562.37 |
CATALENT INC. US1488061029 |
60.29 | 0.33% 0.20 |
|
24/10/18 22:00:02 |
908,424 54,662,007.43 |
CATERPILLAR INC US1491231015 |
393.86 | -0.16% -0.63 |
|
24/10/18 22:00:02 |
3,024,091 1,190,140,514.45 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
209.275 | -0.13% -0.28 |
|
24/10/18 22:00:00 |
702,646 147,462,772.12 |
CBRE GROUP INC US12504L1098 |
125.68 | 0.60% 0.75 |
|
24/10/18 22:00:02 |
1,509,719 189,646,834.87 |
CDW CORP. US12514G1085 |
218.31 | -1.30% -2.87 |
|
24/10/18 22:00:00 |
933,605 204,450,074.45 |
CELANESE CORP US1508701034 |
135.97 | 0.35% 0.48 |
|
24/10/18 22:00:02 |
460,807 62,584,443.00 |
CENCORA INC. US03073E1055 |
237.43 | 0.76% 1.79 |
|
24/10/18 22:00:02 |
1,210,073 286,749,748.09 |
CENTENE CORP US15135B1017 |
62.02 | -1.56% -0.98 |
|
24/10/18 22:00:02 |
5,846,017 363,136,440.49 |
CENTERPOINT ENERGY INC. US15189T1079 |
30.11 | -0.23% -0.07 |
|
24/10/18 22:00:02 |
4,832,074 145,511,667.23 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
83.99 | -2.09% -1.79 |
|
24/10/18 22:00:02 |
1,269,671 106,830,532.25 |
CHARLES RIVER LABS INTL I... US1598641074 |
197.77 | -0.01% -0.01 |
|
24/10/18 22:00:02 |
707,810 140,648,536.72 |
CHARLES SCHWAB CORP. US8085131055 |
71.36 | -0.76% -0.55 |
|
24/10/18 22:00:02 |
8,948,366 640,707,311.18 |
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.