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
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

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

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

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 2 of 6
<<
<
>
>>
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



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.