Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/07/26 23:09:24
Price
5,459.10 USD
Difference 1.11% (59.88)

General attributes

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

Market data

Open5,433.67 USD
High5,488.32 USD
Low5,430.70 USD
Close (prev. day)5,399.22 USD
Trading volume (m)2,629,669,887
Volume (pcs)14,348,607,198,473

Top 5

Name   Price +|- (%)   Trend
3M COMPANY 127.16 +22.99
MOHAWK IND... 160.71 +19.49
CHARTER CO... 367.62 +16.62
BRISTOL-MY... 50.45 +11.44
NORFOLK SO... 247.22 +10.91

Flop 5

Name   Price +|- (%)   Trend
DEXCOM INC... 64.00 -40.66
BIOGEN IDE... 211.17 -7.15
L3HARRIS T... 229.41 -5.70
RESMED INC... 197.04 -5.42
DAVITA INC... 137.41 -3.57

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
2024/07/26 de Equity Weekly PDF Download
2024/07/26 en Week Ahead PDF Download
2024/07/26 de Wochenausblick PDF Download
2024/07/24 en Global Equity Ratings PDF Download
2024/07/24 de Aktienempfehlungen Global PDF Download


2024/07/26 23:09:24
Price
5,459.10 USD
Difference 1.11% (59.88)

General attributes

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

Market data

Open5,433.67 USD
High5,488.32 USD
Low5,430.70 USD
Close (prev. day)5,399.22 USD
Trading volume (m)2,629,669,887
Volume (pcs)14,348,607,198,473

Performance and Risk

6m1y3y
Perf (%)+11.62%+19.54%+23.44%
Perf (abs.)+568.13+892.35+1,036.80
Beta---
Volatility11.5711.7017.45
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.)5,481.12 USD (2,813,255,190)
Ø price 30 days | Ø volume 30 days (pcs.)5,523.22 USD (2,545,622,284)
Ø price 100 days | Ø volume 100 days (pcs.)5,298.23 USD (2,349,809,612)
Ø price 250 days | Ø volume 250 days (pcs.)4,883.33 USD (2,304,805,494)
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 3 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
FORD MOTOR COMPANY
US3453708600
11.19 0.27%
0.03
 
24/07/26
22:00:26
79,599,879
891,826,124.65
FORTINET INC.
US34959E1091
57.00 -0.54%
-0.31
 
24/07/26
22:00:00
4,244,996
242,963,873.62
FORTIVE CORP COM USD0.01
US34959J1088
70.99 1.43%
1.00
 
24/07/26
22:00:02
2,623,728
185,762,031.29
FOX CORP. CLASS A
US35137L1052
37.51 1.19%
0.44
 
24/07/26
22:00:00
1,850,945
69,266,845.39
FOX CORP. CLASS B
US35137L2043
34.92 1.33%
0.46
 
24/07/26
22:00:00
626,917
21,826,370.91
FRANKLIN RESOURCES INC.
US3546131018
23.08 -2.37%
-0.56
 
24/07/26
22:00:01
6,473,094
149,878,331.15
FREEPORT-MCMORAN COPPER &...
US35671D8570
45.00 1.06%
0.47
 
24/07/26
22:00:12
10,390,517
466,572,687.00
GARMIN LTD.
CH0114405324
177.94 2.62%
4.54
 
24/07/26
22:00:02
1,059,479
187,948,887.94
GARTNER INC.
US3666511072
470.92 1.93%
8.93
 
24/07/26
22:00:02
424,650
199,505,670.76
GE AEROSPACE
US3696043013
169.81 3.12%
5.14
 
24/07/26
22:00:02
7,297,730
1,241,473,029.30
GE HEALTHCARE TECHNOLOGIE...
US36266G1076
80.50 0.73%
0.58
 
24/07/26
22:00:00
2,532,946
204,554,153.96
GE VERNOVA INC.
US36828A1016
173.11 8.19%
13.11
 
24/07/26
22:00:02
3,871,920
661,675,913.20
GEN DIGITAL INC.
US6687711084
26.09 3.49%
0.88
 
24/07/26
22:00:00
4,689,681
121,822,028.84
GENERAC HOLDINGS INC.
US3687361044
159.43 4.35%
6.65
 
24/07/26
22:00:02
798,316
126,705,508.38
GENERAL DYNAMICS CORPORAT...
US3695501086
290.40 -0.20%
-0.58
 
24/07/26
22:00:02
1,079,838
313,647,319.91
GENERAL MILLS INC.
US3703341046
66.32 0.74%
0.49
 
24/07/26
22:00:02
2,548,167
168,990,062.21
GENERAL MOTORS CORP
US37045V1008
44.12 -0.02%
-0.01
 
24/07/26
22:00:02
18,411,118
811,693,616.10
GENUINE PARTS CORP
US3724601055
141.97 2.90%
4.00
 
24/07/26
22:00:02
988,185
140,468,339.13
GILEAD SCIENCES INC.
US3755581036
77.01 0.65%
0.50
 
24/07/26
22:00:00
7,453,639
575,515,746.98
GLOBAL PAYMENTS INC.
US37940X1028
101.19 2.48%
2.45
 
24/07/26
22:00:02
1,778,747
179,581,313.81
GLOBE LIFE CORP.
US37959E1029
90.69 1.81%
1.61
 
24/07/26
22:00:02
998,446
90,155,415.19
GODADDY INC
US3802371076
143.65 0.25%
0.36
 
24/07/26
22:00:02
1,395,497
200,606,667.66
GOLDMAN SACHS GROUP INC
US38141G1040
499.03 1.49%
7.32
 
24/07/26
22:00:02
2,249,857
1,124,144,071.43
HALLIBURTON CO
US4062161017
34.40 0.70%
0.24
 
24/07/26
22:00:02
6,737,765
230,949,767.57
HARTFORD FINANCIAL SERVIC...
US4165151048
109.63 7.13%
7.30
 
24/07/26
22:00:02
2,870,720
312,393,920.31
HASBRO INC COM USD0.50
US4180561072
63.85 3.79%
2.33
 
24/07/26
22:00:00
2,088,409
131,910,959.01
HCA HEALTHCARE INC.
US40412C1018
354.78 0.56%
1.99
 
24/07/26
22:00:02
1,215,941
430,544,041.89
HEALTHPEAK PROPERTIES INC...
US42250P1030
21.90 5.49%
1.14
 
24/07/26
22:00:02
8,948,525
194,266,163.52
HENRY SCHEIN INC.
US8064071025
72.31 1.79%
1.27
 
24/07/26
22:00:00
1,079,397
77,834,359.16
HERSHEY CORP
US4278661081
193.53 0.45%
0.86
 
24/07/26
22:00:02
1,504,176
290,611,977.46
HESS CORPORATION
US42809H1077
150.25 0.27%
0.40
 
24/07/26
22:00:02
1,169,120
175,717,940.82
HEWLETT PACKARD ENTERPRIS...
US42824C1099
19.76 1.59%
0.31
 
24/07/26
22:00:02
7,954,784
156,980,640.53
HILTON WORLDWIDE HOLDINGS...
US43300A2033
215.61 1.14%
2.43
 
24/07/26
22:00:02
1,615,572
348,364,859.59
HOLOGIC INC.
US4364401012
78.63 0.96%
0.75
 
24/07/26
22:00:00
1,472,174
116,022,538.92
HOME DEPOT INC., THE
US4370761029
359.51 1.76%
6.22
 
24/07/26
22:00:02
2,439,246
877,027,450.61
HONEYWELL INTERNATIONAL I...
US4385161066
202.74 0.14%
0.29
 
24/07/26
22:00:00
7,452,531
1,508,028,320.90
HORMEL FOODS CORP
US4404521001
32.01 0.53%
0.17
 
24/07/26
22:00:02
1,631,995
52,185,276.90
HOST HOTELS & RESORTS INC...
US44107P1049
17.45 1.51%
0.26
 
24/07/26
22:00:00
6,411,758
112,174,175.50
HOWMET AEROSPACE INC.
US4432011082
82.68 0.41%
0.34
 
24/07/26
22:00:02
2,903,005
239,776,493.41
HP INC.
US40434L1052
36.34 0.25%
0.09
 
24/07/26
22:00:02
7,299,563
265,527,787.47
HUBBELL INC COM USD0.001
US4435106079
367.09 3.25%
11.54
 
24/07/26
22:00:02
342,262
125,526,681.32
HUMANA INC.
US4448591028
392.63 1.61%
6.23
 
24/07/26
22:00:02
1,003,973
395,963,601.83
HUNT (J.B.) TRANSPORT SVC...
US4456581077
171.54 0.45%
0.76
 
24/07/26
22:00:00
711,246
122,312,148.12
HUNTINGTON BANCSHARES INC...
US4461501045
15.13 0.46%
0.07
 
24/07/26
22:00:00
17,412,332
262,954,465.49
HUNTINGTON INGALLS INDUST...
US4464131063
276.03 0.76%
2.08
 
24/07/26
22:00:02
297,115
81,977,590.59
IDEX CORP
US45167R1041
206.46 1.66%
3.38
 
24/07/26
22:00:02
278,603
57,569,487.93
IDEXX LABORATORIES INC.
US45168D1046
469.71 -0.21%
-0.97
 
24/07/26
22:00:00
588,415
277,460,730.05
ILLINOIS TOOL WORKS INC.
US4523081093
247.49 1.50%
3.66
 
24/07/26
22:00:02
882,230
218,331,434.64
INCYTE CORP
US45337C1027
68.61 0.06%
0.04
 
24/07/26
22:00:00
2,186,078
150,420,695.20
INGERSOLL RAND INC.
US45687V1061
98.70 1.82%
1.76
 
24/07/26
22:00:02
1,803,638
178,192,707.01
INSULET CORPORATION
US45784P1012
193.30 1.27%
2.42
 
24/07/26
22:00:00
1,848,011
356,580,091.10
INTEL CORP.
US4581401001
31.35 0.80%
0.25
 
24/07/26
22:00:00
38,352,543
1,200,901,861.15
INTERCONTINENTAL EXCHANGE...
US45866F1049
151.00 1.32%
1.97
 
24/07/26
22:00:02
2,066,933
311,809,848.61
INTERNATIONAL BUS MACHINE...
US4592001014
191.75 -0.12%
-0.23
 
24/07/26
22:00:02
4,294,875
823,965,444.96
INTERNATIONAL FLAVORS & F...
US4595061015
98.84 1.73%
1.68
 
24/07/26
22:00:02
1,231,311
121,249,338.74
INTERNATIONAL PAPER CORP
US4601461035
46.92 1.51%
0.70
 
24/07/26
22:00:02
5,541,837
259,395,445.73
INTERPUBLIC GROUP OF COMP...
US4606901001
30.98 2.38%
0.72
 
24/07/26
22:00:02
5,374,974
167,056,823.55
INTUIT INC.
US4612021034
633.36 1.12%
7.04
 
24/07/26
22:00:00
987,151
626,637,382.71
INTUITIVE SURGICAL INC
US46120E6023
441.30 1.04%
4.56
 
24/07/26
22:00:00
1,196,597
528,389,195.54
INVESCO LTD.
BMG491BT1088
17.42 1.81%
0.31
 
24/07/26
22:00:02
3,457,867
59,878,052.15
INVITATION HOMES INC COM ...
US46187W1071
34.07 2.62%
0.87
 
24/07/26
22:00:02
7,097,638
241,609,226.69
IQVIA HOLDINGS INC
US46266C1053
239.67 3.18%
7.38
 
24/07/26
22:00:02
1,195,238
284,184,718.33
IRON MOUNTAIN INC
US46284V1017
98.50 1.65%
1.60
 
24/07/26
22:00:02
1,193,311
117,528,561.86
J.M. SMUCKER CORP., THE
US8326964058
118.19 1.84%
2.13
 
24/07/26
22:00:01
754,998
88,856,775.37
JABIL INC.
US4663131039
110.38 0.03%
0.03
 
24/07/26
22:00:02
1,210,941
134,394,736.04
JACK HENRY & ASSOCIATES I...
US4262811015
170.33 1.70%
2.85
 
24/07/26
22:00:00
237,151
40,317,301.32
JACOBS SOLUTIONS
US46982L1089
145.98 0.41%
0.59
 
24/07/26
22:00:02
527,153
77,196,281.03
JOHNSON & JOHNSON
US4781601046
160.64 0.63%
1.00
 
24/07/26
22:00:02
8,356,878
1,344,395,162.36
JOHNSON CONTROLS INTERNAT...
IE00BY7QL619
68.77 3.07%
2.05
 
24/07/26
22:00:01
4,794,459
329,873,677.48
JPMORGAN CHASE & CO
US46625H1005
212.24 1.71%
3.57
 
24/07/26
22:00:02
8,027,787
1,702,780,542.21
JUNIPER NETWORKS INC
US48203R1041
37.25 -0.64%
-0.24
 
24/07/26
22:00:02
2,436,236
90,791,085.89
KELLANOVA
US4878361082
57.47 0.33%
0.19
 
24/07/26
22:00:02
1,805,253
103,556,794.87
KENVUE INC.
US49177J1025
18.69 2.41%
0.44
 
24/07/26
22:00:02
11,484,659
214,049,603.03
KEURIG DR PEPPER
US49271V1008
33.74 1.60%
0.53
 
24/07/26
22:00:00
12,633,236
425,860,184.38
KEYCORP
US4932671088
16.46 2.05%
0.33
 
24/07/26
22:00:02
14,594,331
238,238,769.02
KEYSIGHT TECHNOLOGIES INC...
US49338L1035
138.40 1.85%
2.51
 
24/07/26
22:00:01
816,144
112,925,146.69
KIMBERLY-CLARK CORP
US4943681035
141.81 0.52%
0.74
 
24/07/26
22:00:02
2,064,513
292,764,706.04
KIMCO REALTY CORP
US49446R1095
21.19 2.17%
0.45
 
24/07/26
22:00:02
3,309,113
69,818,355.13
KINDER MORGAN INC.
US49456B1017
21.37 1.42%
0.30
 
24/07/26
22:00:02
12,587,936
268,545,042.20
KKR & CO. INC.
US48251W1045
118.51 1.54%
1.80
 
24/07/26
22:00:02
3,480,322
413,738,294.73
KLA CORP.
US4824801009
787.39 3.22%
24.58
 
24/07/26
22:00:00
1,047,694
823,864,130.49
KRAFT HEINZ CO.
US5007541064
33.36 0.21%
0.07
 
24/07/26
22:00:00
6,048,693
201,679,155.75
KROGER CORP
US5010441013
54.27 1.80%
0.96
 
24/07/26
22:00:02
2,552,485
138,201,548.76
L3HARRIS TECHNOLOGIES INC...
US5024311095
229.41 -5.70%
-13.86
 
24/07/26
22:00:02
2,302,156
532,120,288.88
LAB CORP AMER HLDG
US5049221055
210.90 0.56%
1.18
 
24/07/26
22:00:02
395,638
83,651,822.30
LAM RESEARCH CORP
US5128071082
894.64 1.19%
10.52
 
24/07/26
22:00:00
1,167,861
1,048,161,060.30
LAMB WESTON HLDGS INC COM...
US5132721045
56.71 6.98%
3.70
 
24/07/26
22:00:02
9,809,144
548,968,000.43
LAS VEGAS SANDS CORP
US5178341070
39.18 -0.41%
-0.16
 
24/07/26
22:00:02
6,490,774
254,526,450.79
LEIDOS HOLDINGS INC.
US5253271028
149.83 -1.44%
-2.19
 
24/07/26
22:00:02
1,043,788
156,506,994.55
LENNAR CORP
US5260571048
176.71 3.17%
5.43
 
24/07/26
22:00:02
2,211,349
390,982,751.97
LINDE PLC
IE000S9YS762
451.39 1.89%
8.36
 
24/07/26
22:00:00
1,307,402
589,065,337.52
LIVE NATION ENTERTAINMENT...
US5380341090
93.64 1.54%
1.42
 
24/07/26
22:00:02
1,551,564
145,426,114.22
LKQ CORP
US5018892084
40.18 3.16%
1.23
 
24/07/26
22:00:00
3,687,813
147,791,754.14
LOCKHEED MARTIN CORP
US5398301094
524.80 0.65%
3.40
 
24/07/26
22:00:02
1,141,310
599,521,319.67
LOEWS CORP
US5404241086
80.09 2.27%
1.78
 
24/07/26
22:00:02
649,510
51,998,907.49
LOWES COMPANIES INC.
US5486611073
238.87 1.75%
4.10
 
24/07/26
22:00:02
1,942,530
465,145,427.39
LULULEMON ATHLETICA INC.
US5500211090
253.50 2.50%
6.18
 
24/07/26
22:00:00
4,121,392
1,041,511,058.73
LYONDELLBASELL INDUSTRIES...
NL0009434992
97.26 0.68%
0.66
 
24/07/26
22:00:02
1,113,543
108,179,336.82
M AND T BANK CORP
US55261F1049
174.90 0.80%
1.39
 
24/07/26
22:00:02
980,508
171,085,029.91
MARATHON OIL CORPORATION ...
US5658491064
27.87 -0.07%
-0.02
 
24/07/26
22:00:02
4,426,487
123,304,920.30



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.