2024/08/30 22:51:12 | |
---|---|
Price | |
5,648.40 USD | |
Difference | 1.01% (56.44) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,612.74 USD |
High | 5,651.37 USD |
Low | 5,581.79 USD |
Close (prev. day) | 5,591.96 USD |
Trading volume (m) | 2,762,259,722 |
Volume (pcs) | 15,548,997,364,341 |
Name | Price | +|- (%) | Trend |
INTEL CORP... | 22.04 | +9.49 | |
GE VERNOVA... | 201.00 | +5.04 | |
WESTERN DI... | 65.59 | +4.06 | |
TESLA INC. | 214.11 | +3.80 | |
AMAZON.COM... | 178.61 | +3.77 |
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 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/08/30 | Equity Weekly | ||
2024/08/30 | Week Ahead | ||
2024/08/30 | Wochenausblick | ||
2024/08/23 | Week Ahead | ||
2024/08/23 | Wochenausblick |
2024/08/30 22:51:12 | |
---|---|
Price | |
5,648.40 USD | |
Difference | 1.01% (56.44) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,612.74 USD |
High | 5,651.37 USD |
Low | 5,581.79 USD |
Close (prev. day) | 5,591.96 USD |
Trading volume (m) | 2,762,259,722 |
Volume (pcs) | 15,548,997,364,341 |
6m | 1y | 3y | |
Perf (%) | +10.83% | +25.11% | +24.72% |
Perf (abs.) | +552.13 | +1,133.53 | +1,119.61 |
Beta | - | - | - |
Volatility | 13.07 | 12.53 | 17.72 |
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 | date | 5,669.67 USD (2024/07/16) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,669.67 USD (2024/07/16) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
CHARLES RIVER LABS INTL I... US1598641074 |
197.75 | -0.77% -1.54 |
|
24/08/30 22:00:02 |
635,625 124,854,356.99 |
CHARLES SCHWAB CORP. US8085131055 |
65.10 | 0.26% 0.17 |
|
24/08/30 22:00:02 |
6,549,183 425,882,062.98 |
CHARTER COMMUN INC US16119P1084 |
347.54 | -1.14% -3.99 |
|
24/08/30 22:00:00 |
1,030,738 358,199,493.61 |
CHEVRON CORPORATION US1667641005 |
147.95 | 0.36% 0.53 |
|
24/08/30 22:00:02 |
6,414,755 943,827,812.97 |
CHIPOTLE MEXICAN GRILL IN... US1696561059 |
56.08 | 0.81% 0.45 |
|
24/08/30 22:00:02 |
12,845,604 717,432,649.76 |
CHUBB LIMITED CH0044328745 |
284.18 | 0.78% 2.20 |
|
24/08/30 22:00:02 |
2,343,571 664,740,569.48 |
CHURCH & DWIGHT CORP INC. US1713401024 |
101.88 | 1.10% 1.11 |
|
24/08/30 22:00:02 |
1,437,811 146,320,396.72 |
CINCINNATI FINANCIAL CORP US1720621010 |
137.03 | 1.05% 1.42 |
|
24/08/30 22:00:00 |
726,397 99,344,252.77 |
CINTAS CORP US1729081059 |
805.12 | 0.73% 5.87 |
|
24/08/30 22:00:00 |
395,978 318,381,370.63 |
CISCO SYSTEMS INC US17275R1023 |
50.54 | 0.30% 0.15 |
|
24/08/30 22:00:00 |
15,615,756 788,219,968.43 |
CITIGROUP INC US1729674242 |
62.64 | 1.23% 0.76 |
|
24/08/30 22:00:02 |
10,806,580 673,552,222.36 |
CITIZENS FINANCIAL GROUP ... US1746101054 |
43.05 | 0.87% 0.37 |
|
24/08/30 22:00:02 |
5,165,112 221,379,811.94 |
CLOROX CORP US1890541097 |
158.31 | 0.67% 1.05 |
|
24/08/30 22:00:02 |
1,252,402 198,223,532.97 |
CME GROUP INC. US12572Q1058 |
215.74 | 0.77% 1.64 |
|
24/08/30 22:00:00 |
2,021,148 435,431,761.92 |
CMS ENERGY CORP US1258961002 |
67.86 | 0.28% 0.19 |
|
24/08/30 22:00:02 |
1,826,692 123,782,613.40 |
COCA-COLA CO US1912161007 |
72.47 | 0.58% 0.42 |
|
24/08/30 22:00:02 |
18,624,227 1,346,072,971.45 |
COGNIZANT TECHNOLOGY SOLU... US1924461023 |
77.77 | 0.82% 0.63 |
|
24/08/30 22:00:00 |
3,383,221 262,692,348.92 |
COLGATE-PALMOLIVE CO US1941621039 |
106.50 | 0.65% 0.69 |
|
24/08/30 22:00:02 |
5,033,762 535,239,705.40 |
COMCAST CORP. CLASS A US20030N1019 |
39.57 | 0.28% 0.11 |
|
24/08/30 22:00:00 |
25,874,923 1,021,600,712.77 |
CONAGRA BRANDS INC US2058871029 |
31.20 | 0.52% 0.16 |
|
24/08/30 22:00:02 |
5,061,766 157,731,163.34 |
CONOCOPHILLIPS US20825C1045 |
113.79 | -0.51% -0.58 |
|
24/08/30 22:00:02 |
5,559,473 629,456,090.61 |
CONSOLIDATED EDISON INC. US2091151041 |
101.56 | 0.74% 0.75 |
|
24/08/30 22:00:02 |
2,366,505 240,141,863.01 |
CONSTELLATION BRANDS INC US21036P1084 |
240.71 | 1.15% 2.74 |
|
24/08/30 22:00:02 |
1,305,519 312,364,838.12 |
CONSTELLATION ENERGY CORP... US21037T1097 |
196.70 | 1.16% 2.26 |
|
24/08/30 22:00:00 |
2,239,499 440,435,859.26 |
COOPER COMPANIES INC., TH... US2166485019 |
105.73 | 0.00% 0.00 |
|
24/08/30 22:00:00 |
1,677,051 176,944,689.52 |
COPART INC. US2172041061 |
52.96 | 1.07% 0.56 |
|
24/08/30 22:00:00 |
4,919,942 260,624,438.78 |
CORNING INC. US2193501051 |
41.85 | 0.63% 0.26 |
|
24/08/30 22:00:02 |
5,231,420 217,841,452.04 |
CORPAY INC. US2199481068 |
315.55 | 1.46% 4.53 |
|
24/08/30 22:00:02 |
649,212 203,528,309.05 |
CORTEVA INC. US22052L1044 |
57.30 | 0.53% 0.30 |
|
24/08/30 22:01:56 |
4,229,129 241,765,418.99 |
COSTAR GROUP INC. US22160N1090 |
77.30 | 0.25% 0.19 |
|
24/08/30 22:00:00 |
1,596,227 123,278,029.66 |
COSTCO WHOLESALE US22160K1051 |
892.38 | 0.65% 5.75 |
|
24/08/30 22:00:00 |
1,933,485 1,723,383,677.39 |
COTERRA ENERGY INC. US1270971039 |
24.33 | -0.41% -0.10 |
|
24/08/30 22:00:02 |
4,884,797 118,464,091.31 |
CROWDSTRIKE HOLDINGS INC.... US22788C1053 |
277.28 | 2.07% 5.61 |
|
24/08/30 22:00:00 |
6,616,984 1,839,188,737.03 |
CROWN CASTLE INC. US22822V1017 |
112.02 | 0.30% 0.34 |
|
24/08/30 22:00:02 |
3,511,077 393,021,335.30 |
CSX CORP COM USD1 US1264081035 |
34.27 | 1.33% 0.45 |
|
24/08/30 22:00:00 |
9,050,356 308,943,498.51 |
CUMMINS INC. US2310211063 |
312.85 | 1.14% 3.54 |
|
24/08/30 22:00:02 |
878,028 274,049,492.46 |
CVS HEALTH CORPORATION US1266501006 |
57.24 | 0.47% 0.27 |
|
24/08/30 22:00:02 |
8,188,057 467,751,595.34 |
D.R. HORTON INC. US23331A1097 |
188.76 | 1.02% 1.91 |
|
24/08/30 22:00:02 |
1,659,619 311,416,085.46 |
DANAHER CORP. US2358511028 |
269.31 | 0.86% 2.29 |
|
24/08/30 22:00:02 |
4,600,180 1,236,075,481.20 |
DARDEN RESTAURANTS INC US2371941053 |
158.15 | 0.89% 1.40 |
|
24/08/30 22:00:02 |
1,103,482 174,369,452.71 |
DAVITA INC. US23918K1088 |
150.92 | -1.51% -2.32 |
|
24/08/30 22:00:02 |
1,085,976 163,174,145.25 |
DAYFORCE INC. US15677J1088 |
57.17 | -1.48% -0.86 |
|
24/08/30 22:00:02 |
2,444,120 139,446,366.39 |
DECKERS OUTDOOR CORP US2435371073 |
959.29 | 1.90% 17.86 |
|
24/08/30 22:00:02 |
287,165 273,764,208.20 |
DEERE & CO US2441991054 |
385.74 | 1.03% 3.92 |
|
24/08/30 22:00:02 |
1,413,160 542,659,155.84 |
DELTA AIR LINES INC. US2473617023 |
42.49 | 2.24% 0.93 |
|
24/08/30 22:00:02 |
8,651,954 366,565,972.52 |
DEVON ENERGY CORP US25179M1036 |
44.78 | -0.49% -0.22 |
|
24/08/30 22:00:02 |
5,832,476 260,609,495.47 |
DEXCOM INC. US2521311074 |
69.34 | -0.40% -0.28 |
|
24/08/30 22:00:00 |
4,614,225 320,364,524.73 |
DIAMONDBACK ENERGY INC. US25278X1090 |
195.11 | -0.85% -1.68 |
|
24/08/30 22:00:00 |
1,811,934 352,754,605.43 |
DIGITAL REALTY TRUST INC. US2538681030 |
151.61 | 1.41% 2.11 |
|
24/08/30 22:00:02 |
3,050,948 462,026,466.66 |
DISCOVER FINANCIAL SERVIC... US2547091080 |
138.71 | 0.82% 1.13 |
|
24/08/30 22:00:02 |
1,395,071 193,112,237.80 |
DOLLAR GENERAL CORP US2566771059 |
82.97 | -1.26% -1.06 |
|
24/08/30 22:02:30 |
21,069,424 1,788,248,559.23 |
DOLLAR TREE INC US2567461080 |
84.49 | -0.35% -0.30 |
|
24/08/30 22:00:00 |
5,093,482 429,130,314.34 |
DOMINION ENERGY INC. US25746U1097 |
55.90 | 0.81% 0.45 |
|
24/08/30 22:00:02 |
5,450,438 304,197,223.39 |
DOMINO S PIZZA INC. US25754A2015 |
414.21 | 0.30% 1.25 |
|
24/08/30 22:00:02 |
579,966 239,879,505.49 |
DOVER CORP US2600031080 |
186.03 | 1.94% 3.54 |
|
24/08/30 22:00:02 |
1,631,907 302,181,200.21 |
DOW INC. US2605571031 |
53.58 | 0.79% 0.42 |
|
24/08/30 22:00:02 |
5,339,331 285,092,974.01 |
DTE ENERGY CORP US2333311072 |
125.02 | 0.35% 0.43 |
|
24/08/30 22:00:02 |
656,194 81,865,765.59 |
DUKE ENERGY CORP US26441C2044 |
113.95 | 0.85% 0.96 |
|
24/08/30 22:00:02 |
3,022,442 343,634,778.35 |
DUPONT DE NEMOURS INC. US26614N1028 |
84.25 | 1.46% 1.21 |
|
24/08/30 22:01:49 |
3,555,079 298,894,257.93 |
EASTMAN CHEMICAL CO US2774321002 |
102.37 | 1.36% 1.37 |
|
24/08/30 22:00:02 |
808,987 82,549,971.10 |
EATON CORP. PLC IE00B8KQN827 |
306.93 | 1.94% 5.84 |
|
24/08/30 22:00:02 |
2,320,225 708,092,387.66 |
EBAY INC US2786421030 |
59.10 | 1.32% 0.77 |
|
24/08/30 22:00:00 |
5,430,169 320,217,099.80 |
ECOLAB INC. US2788651006 |
253.18 | 1.24% 3.09 |
|
24/08/30 22:00:02 |
1,459,154 368,564,106.81 |
EDISON INTERNATIONAL US2810201077 |
87.03 | 0.61% 0.53 |
|
24/08/30 22:00:02 |
3,559,951 309,313,431.32 |
EDWARDS LIFESCIENCES CORP US28176E1082 |
69.96 | -0.23% -0.16 |
|
24/08/30 22:00:02 |
6,521,766 456,950,207.36 |
ELECTRONIC ARTS INC. US2855121099 |
151.82 | 1.04% 1.57 |
|
24/08/30 22:00:00 |
2,315,554 350,564,804.48 |
ELEVANCE HEALTH INC. US0367521038 |
556.89 | 0.87% 4.80 |
|
24/08/30 22:00:02 |
1,226,379 681,881,348.70 |
ELI LILLY AND COMPANY US5324571083 |
960.02 | 2.11% 19.82 |
|
24/08/30 22:02:17 |
2,555,073 2,436,229,026.07 |
EMERSON ELECTRIC CO. US2910111044 |
105.39 | 1.25% 1.30 |
|
24/08/30 22:00:02 |
3,476,241 365,218,705.25 |
ENPHASE ENERGY INC. US29355A1079 |
121.04 | -0.21% -0.26 |
|
24/08/30 22:00:00 |
1,999,684 241,436,762.34 |
ENTERGY CORP US29364G1031 |
120.69 | 0.72% 0.86 |
|
24/08/30 22:00:02 |
1,364,901 164,398,308.99 |
EOG RESOURCES INC. US26875P1012 |
128.82 | -0.89% -1.16 |
|
24/08/30 22:00:02 |
2,820,225 362,556,121.36 |
EPAM SYSTEMS INC. US29414B1044 |
200.76 | -0.24% -0.48 |
|
24/08/30 22:00:02 |
455,686 91,373,009.77 |
EQT CORP US26884L1098 |
33.51 | 0.00% 0.00 |
|
24/08/30 22:00:02 |
4,609,171 154,303,833.31 |
EQUIFAX INC. US2944291051 |
307.13 | 1.09% 3.30 |
|
24/08/30 22:00:02 |
798,014 243,179,807.00 |
EQUINIX INC US29444U7000 |
834.36 | 1.91% 15.62 |
|
24/08/30 22:00:00 |
520,988 432,946,820.75 |
EQUITY RESIDENTIAL US29476L1070 |
74.88 | 1.13% 0.84 |
|
24/08/30 22:00:02 |
2,030,145 151,719,584.46 |
ESSEX PROPERTY TRUST INC. US2971781057 |
301.79 | 1.25% 3.74 |
|
24/08/30 22:00:02 |
399,985 120,450,860.47 |
ESTEE LAUDER COMPANIES IN... US5184391044 |
91.66 | 1.95% 1.75 |
|
24/08/30 22:00:02 |
2,653,517 242,198,238.89 |
ETSY INC USD0.001 US29786A1060 |
55.09 | -0.74% -0.41 |
|
24/08/30 22:00:00 |
9,732,842 535,887,829.69 |
EVEREST GROUP LTD. BMG3223R1088 |
392.24 | 0.47% 1.82 |
|
24/08/30 22:00:02 |
377,360 147,347,074.37 |
EVERGY INC. US30034W1062 |
59.14 | 0.73% 0.43 |
|
24/08/30 22:00:00 |
1,420,921 83,857,322.81 |
EVERSOURCE ENERGY US30040W1080 |
67.53 | 1.31% 0.87 |
|
24/08/30 22:00:02 |
3,607,831 243,115,126.60 |
EXELON CORP. US30161N1019 |
38.09 | 0.16% 0.06 |
|
24/08/30 22:00:00 |
6,379,520 242,817,998.06 |
EXPEDIA GROUP INC US30212P3038 |
139.09 | -1.29% -1.82 |
|
24/08/30 22:00:00 |
2,008,340 279,946,886.32 |
EXPEDITORS INTL OF WASH. ... US3021301094 |
123.41 | 1.01% 1.24 |
|
24/08/30 22:00:02 |
1,112,325 136,940,730.30 |
EXTRA SPACE STORAGE INC. US30225T1025 |
177.00 | 0.83% 1.46 |
|
24/08/30 22:00:02 |
767,387 135,600,760.71 |
EXXON MOBIL CORPORATION US30231G1022 |
117.94 | -0.16% -0.19 |
|
24/08/30 22:03:04 |
13,284,689 1,560,128,897.21 |
F5 INC. US3156161024 |
203.15 | 0.50% 1.01 |
|
24/08/30 22:00:00 |
570,466 115,798,438.44 |
FACTSET RESEARCH SYSTEMS ... US3030751057 |
422.84 | 1.50% 6.25 |
|
24/08/30 22:00:02 |
406,067 170,737,350.07 |
FAIR ISAAC CORP. US3032501047 |
1,730.27 | 0.99% 16.98 |
|
24/08/30 22:00:30 |
119,526 205,568,060.27 |
FASTENAL COMPANY US3119001044 |
68.28 | 1.16% 0.78 |
|
24/08/30 22:00:00 |
2,563,835 174,590,632.60 |
FEDERAL REALTY INVESTMENT... US3137451015 |
115.00 | 0.45% 0.52 |
|
24/08/30 22:00:02 |
717,798 82,381,908.88 |
FEDEX CORP US31428X1063 |
298.77 | 0.85% 2.52 |
|
24/08/30 22:00:02 |
1,096,965 326,916,342.56 |
FIDELITY NATIONAL INFORMA... US31620M1062 |
82.45 | 1.38% 1.12 |
|
24/08/30 22:00:02 |
4,283,826 352,044,998.57 |
FIFTH THIRD BANCORP US3167731005 |
42.69 | 1.19% 0.50 |
|
24/08/30 22:00:00 |
3,351,701 142,487,468.87 |
FIRST SOLAR INC. US3364331070 |
227.37 | 1.91% 4.27 |
|
24/08/30 22:00:00 |
1,235,344 279,883,277.65 |
FIRSTENERGY CORP US3379321074 |
43.92 | 0.71% 0.31 |
|
24/08/30 22:00:02 |
2,882,519 126,468,655.98 |
FISERV INC. US3377381088 |
174.60 | 0.95% 1.65 |
|
24/08/30 22:00:02 |
2,373,597 413,380,436.55 |
FMC CORPORATION US3024913036 |
64.58 | -1.25% -0.82 |
|
24/08/30 22:00:02 |
979,671 63,292,712.12 |
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.