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 4 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
MARATHON PETROLEUM CORP.
US56585A1025
172.65 0.67%
1.15
 
24/07/26
22:00:02
1,789,399
308,203,198.83
MARKETAXESS HOLDINGS INC.
US57060D1081
225.63 2.16%
4.77
 
24/07/26
22:00:00
300,631
67,407,064.65
MARRIOTT INTERNATIONAL IN...
US5719032022
236.60 1.22%
2.85
 
24/07/26
22:00:00
929,373
219,600,169.06
MARSH & MCLENNAN COMPANIE...
US5717481023
217.97 0.88%
1.91
 
24/07/26
22:00:02
1,616,181
352,753,480.09
MARTIN MARIETTA MATERIALS...
US5732841060
565.62 3.40%
18.58
 
24/07/26
22:00:02
379,202
214,980,212.97
MASCO CORP
US5745991068
77.45 2.12%
1.61
 
24/07/26
22:00:02
3,007,947
232,299,922.16
MASTERCARD INC. CLASS A
US57636Q1040
438.18 2.00%
8.58
 
24/07/26
22:00:02
2,039,595
893,529,897.52
MATCH GROUP INC.
US57667L1070
33.25 0.00%
0.00
 
 
24/07/26
22:00:00
3,176,664
105,228,235.87
MCCORMICK & COMPANY INC
US5797802064
75.79 1.36%
1.02
 
24/07/26
22:00:02
2,667,739
201,686,895.97
MCDONALD'S CORPORATION CO...
US5801351017
252.00 0.21%
0.54
 
24/07/26
22:00:02
4,002,852
1,010,577,762.21
MCKESSON CORPORATION
US58155Q1031
600.16 0.74%
4.43
 
24/07/26
22:00:02
634,064
380,252,117.33
MEDTRONIC PLC
IE00BTN1Y115
78.70 0.31%
0.24
 
24/07/26
22:00:02
4,574,693
361,072,914.83
MERCK & CO. INC.
US58933Y1055
125.26 -0.47%
-0.59
 
24/07/26
22:00:02
6,467,036
814,620,469.50
META PLATFORMS INC. CLASS...
US30303M1027
465.70 2.71%
12.29
 
24/07/26
22:00:00
14,222,388
6,613,852,806.30
METLIFE INC.
US59156R1086
76.00 0.90%
0.68
 
24/07/26
22:00:02
2,397,119
182,095,274.27
METTLER-TOLEDO INTL INC.
US5926881054
1,450.08 2.77%
39.08
 
24/07/26
22:00:02
175,004
253,490,470.38
MGM RESORTS INTERNATIONAL
US5529531015
41.84 0.97%
0.40
 
24/07/26
22:00:02
2,738,119
114,400,898.28
MICROCHIP TECHNOLOGY INC.
US5950171042
86.83 2.12%
1.80
 
24/07/26
22:00:00
5,590,310
484,931,283.12
MICRON TECHNOLOGY INC
US5951121038
109.41 1.82%
1.96
 
24/07/26
22:00:00
18,547,885
2,023,928,151.41
MICROSOFT CORP.
US5949181045
425.27 1.64%
6.87
 
24/07/26
22:00:00
23,583,839
10,005,811,725.57
MID-AMERICA APARTMENT COM...
US59522J1034
142.50 1.70%
2.38
 
24/07/26
22:00:02
496,776
70,606,642.11
MODERNA INC.
US60770K1079
122.11 1.42%
1.71
 
24/07/26
22:00:00
1,887,492
229,208,402.88
MOHAWK INDUSTRIES INC.
US6081901042
160.71 19.49%
26.21
 
24/07/26
22:00:02
3,436,548
545,420,266.60
MOLINA HEALTHCARE INC.
US60855R1005
335.36 3.45%
11.19
 
24/07/26
22:00:02
1,251,147
421,363,722.48
MOLSON COORS BREWING CO. ...
US60871R2094
54.33 0.59%
0.32
 
24/07/26
22:00:01
1,631,950
88,948,469.83
MONDELEZ INTERNATIONAL IN...
US6092071058
66.42 0.05%
0.03
 
24/07/26
22:00:00
5,778,491
383,554,381.92
MONOLITHIC POWER SYSTEMS ...
US6098391054
821.78 4.04%
31.88
 
24/07/26
22:00:00
627,371
513,705,810.01
MONSTER BEVERAGE CORP.
US61174X1090
51.00 1.80%
0.90
 
24/07/26
22:00:00
3,803,316
193,355,918.35
MOODYS CORP
US6153691059
448.75 2.64%
11.54
 
24/07/26
22:00:02
884,404
396,383,026.76
MORGAN STANLEY
US6174464486
104.19 0.61%
0.63
 
24/07/26
22:00:02
6,599,639
691,483,445.13
MOSAIC CO
US61945C1036
29.57 0.92%
0.27
 
24/07/26
22:00:02
2,132,207
62,985,718.78
MOTOROLA SOLUTIONS INC
US6200763075
393.71 2.09%
8.06
 
24/07/26
22:00:02
408,125
160,407,049.90
MSCI INC.
US55354G1004
540.55 0.43%
2.34
 
24/07/26
22:00:02
439,620
237,781,255.20
NASDAQ INC.
US6311031081
66.96 -0.45%
-0.30
 
24/07/26
22:00:00
3,629,860
242,318,287.85
NETAPP INC.
US64110D1046
126.15 0.47%
0.59
 
24/07/26
22:00:00
1,194,967
150,681,602.02
NETFLIX INC
US64110L1061
631.37 -0.43%
-2.72
 
24/07/26
22:00:00
3,120,659
1,982,930,467.87
NEWMONT CORP.
US6516391066
46.73 2.25%
1.03
 
24/07/26
22:00:02
8,371,515
390,550,343.76
NEWS CORP. CLASS B
US65249B2088
28.36 1.25%
0.35
 
24/07/26
22:00:00
591,995
16,775,863.36
NEWS CORPORATION 'A'
US65249B1098
27.49 1.25%
0.34
 
24/07/26
22:00:00
2,204,904
60,531,931.89
NEXTERA ENERGY INC.
US65339F1012
74.26 1.12%
0.82
 
24/07/26
22:00:02
7,076,174
524,780,239.51
NIKE INC. 'B'
US6541061031
72.56 1.61%
1.15
 
24/07/26
22:00:02
8,891,986
644,090,189.41
NISOURCE INC.
US65473P1057
31.33 0.80%
0.25
 
24/07/26
22:00:02
2,162,265
67,713,820.70
NORDSON CORP
US6556631025
245.95 2.24%
5.40
 
24/07/26
22:00:00
234,406
57,612,985.58
NORFOLK SOUTHERN CORP
US6558441084
247.22 10.91%
24.32
 
24/07/26
22:00:02
2,993,456
738,479,590.34
NORTHERN TRUST CORP
US6658591044
89.43 1.65%
1.45
 
24/07/26
22:00:00
776,718
69,376,771.28
NORTHROP GRUMMAN CORP
US6668071029
480.30 2.07%
9.73
 
24/07/26
22:00:02
1,164,624
559,485,646.40
NORWEGIAN CRUISE LINE HOL...
BMG667211046
18.47 0.60%
0.11
 
24/07/26
22:00:02
7,832,410
145,047,099.67
NRG ENERGY INC.
US6293775085
73.71 0.85%
0.62
 
24/07/26
22:00:02
2,006,142
148,305,179.01
NUCOR CORP
US6703461052
160.89 2.46%
3.87
 
24/07/26
22:00:02
1,252,823
201,062,435.07
NVIDIA CORP.
US67066G1040
113.06 0.69%
0.78
 
24/07/26
22:00:00
293,399,073
33,305,804,946.34
NVR INC.
US62944T1051
8,600.60 1.52%
128.72
 
24/07/26
22:01:37
22,269
191,457,092.04
NXP SEMICONDUCTORS NV
NL0009538784
253.62 2.47%
6.11
 
24/07/26
22:00:00
2,111,290
534,847,015.85
O'REILLY AUTOMOTIVE INC.
US67103H1077
1,110.31 1.59%
17.40
 
24/07/26
22:00:00
549,923
611,459,518.96
OCCIDENTAL PETROLEUM CORP
US6745991058
60.54 0.02%
0.01
 
24/07/26
22:00:02
5,189,137
313,689,583.78
OLD DOMINION FREIGHT LINE...
US6795801009
202.93 -1.35%
-2.77
 
24/07/26
22:00:00
2,484,038
504,719,103.57
OMNICOM GROUP INC.
US6819191064
95.43 2.23%
2.08
 
24/07/26
22:00:02
2,018,439
192,256,222.10
ON SEMICONDUCTOR CORP
US6821891057
70.17 3.89%
2.63
 
24/07/26
22:00:00
7,765,453
542,207,624.93
ONEOK INC COM USD0.01
US6826801036
82.02 0.76%
0.62
 
24/07/26
22:00:02
1,826,761
149,727,210.84
ORACLE CORP
US68389X1054
139.01 0.86%
1.19
 
24/07/26
22:00:02
5,139,377
714,531,610.81
OTIS WORLDWIDE CORP
US68902V1070
93.48 0.48%
0.45
 
24/07/26
22:00:02
2,466,089
229,491,409.46
PACCAR INC.
US6937181088
99.24 1.68%
1.64
 
24/07/26
22:00:00
3,091,675
307,265,688.81
PACKAGING CORP OF AMERICA
US6951561090
199.00 2.45%
4.76
 
24/07/26
22:00:02
745,432
147,740,158.18
PALO ALTO NETWORKS INC.
US6974351057
326.81 2.09%
6.68
 
24/07/26
22:00:00
1,709,425
557,427,398.07
PARAMOUNT GLOBAL CL 'B'
US92556H2067
11.19 -2.36%
-0.27
 
24/07/26
22:00:00
9,816,133
110,604,735.02
PARKER-HANNIFIN CORP
US7010941042
554.61 1.74%
9.48
 
24/07/26
22:00:02
544,023
301,919,011.42
PAYCHEX INC
US7043261079
125.75 1.43%
1.77
 
24/07/26
22:00:00
1,371,622
172,113,108.49
PAYCOM SOFTWARE INC.
US70432V1026
164.03 0.70%
1.14
 
24/07/26
22:00:02
585,889
95,826,572.30
PAYPAL HOLDINGS INC.
US70450Y1038
58.29 1.87%
1.07
 
24/07/26
22:00:00
11,323,332
656,483,413.88
PENTAIR PLC
IE00BLS09M33
88.50 2.78%
2.39
 
24/07/26
22:00:01
1,736,555
153,608,067.49
PEPSICO INC.
US7134481081
172.75 1.01%
1.73
 
24/07/26
22:00:00
5,746,255
990,316,863.97
PFIZER INC
US7170811035
30.77 3.39%
1.01
 
24/07/26
22:01:50
35,657,080
1,092,014,083.69
PG & E CORP
US69331C1080
18.03 0.06%
0.01
 
24/07/26
22:00:02
10,979,021
198,317,598.69
PHILIP MORRIS INTERNATION...
US7181721090
113.36 0.14%
0.16
 
24/07/26
22:00:02
5,381,717
609,099,118.36
PHILLIPS 66
US7185461040
142.21 -0.21%
-0.30
 
24/07/26
22:00:02
1,813,784
257,867,937.59
PINNACLE WEST CAPITAL COR...
US7234841010
84.71 1.34%
1.12
 
24/07/26
22:00:02
492,949
41,710,398.35
PNC FINANCIAL SERVICES GR...
US6934751057
181.21 0.67%
1.21
 
24/07/26
22:00:02
1,824,138
330,624,482.00
POOL CORP.
US73278L1052
371.82 3.30%
11.88
 
24/07/26
22:00:00
787,168
291,800,374.10
PPG INDUSTRIES INC.
US6935061076
127.55 1.28%
1.61
 
24/07/26
22:00:02
1,579,781
200,893,435.96
PPL CORP
US69351T1060
29.44 0.75%
0.22
 
24/07/26
22:00:02
4,653,379
137,016,533.49
PRINCIPAL FINANCIAL GROUP...
US74251V1026
81.53 -3.42%
-2.89
 
24/07/26
22:00:00
1,833,411
149,679,421.05
PROCTER & GAMBLE CO
US7427181091
169.11 1.32%
2.21
 
24/07/26
22:00:02
5,581,557
941,584,930.90
PROGRESSIVE CORP
US7433151039
215.68 1.37%
2.91
 
24/07/26
22:00:02
1,972,284
424,947,244.80
PROLOGIS INC
US74340W1036
122.68 1.87%
2.25
 
24/07/26
22:00:02
3,374,108
412,324,883.41
PRUDENTIAL FINANCIAL INC.
US7443201022
124.14 0.85%
1.05
 
24/07/26
22:00:02
1,315,951
163,341,125.96
PTC INC.
US69370C1009
173.80 -0.04%
-0.07
 
24/07/26
22:00:00
765,251
133,648,658.29
PUBLIC SERVICE ENTERPRISE...
US7445731067
76.01 2.38%
1.77
 
24/07/26
22:00:01
2,624,648
199,095,339.63
PUBLIC STORAGE
US74460D1090
300.74 1.97%
5.82
 
24/07/26
22:00:02
368,091
110,493,095.74
PULTE GROUP INC.
US7458671010
129.99 3.99%
4.99
 
24/07/26
22:00:02
2,541,442
329,654,818.22
QORVO INC
US74736K1016
122.01 2.81%
3.34
 
24/07/26
22:00:00
1,099,466
134,183,850.38
QUALCOMM INC.
US7475251036
180.05 2.66%
4.66
 
24/07/26
22:00:00
6,567,842
1,178,782,777.22
QUANTA SERVICES INC.
US74762E1029
256.73 3.18%
7.92
 
24/07/26
22:00:02
642,343
165,050,431.54
QUEST DIAGNOSTICS INC
US74834L1008
145.59 0.93%
1.34
 
24/07/26
22:00:02
1,282,555
186,855,873.13
RALPH LAUREN CORP
US7512121010
168.10 4.32%
6.96
 
24/07/26
22:00:02
554,928
93,091,732.83
RAYMOND JAMES FINANCIAL I...
US7547301090
116.68 -1.13%
-1.33
 
24/07/26
22:00:02
2,179,049
257,659,844.28
REALTY INCOME CORP
US7561091049
58.07 1.24%
0.71
 
24/07/26
22:00:02
3,138,632
181,653,368.95
REGENCY CENTERS CORP
US7588491032
65.36 1.87%
1.20
 
24/07/26
22:00:00
702,631
45,795,106.04
REGENERON PHARMACEUTICALS...
US75886F1075
1,078.63 1.36%
14.44
 
24/07/26
22:00:00
380,897
411,871,359.04
REGIONS FINANCIAL CORP
US7591EP1005
22.76 0.93%
0.21
 
24/07/26
22:00:02
7,329,041
166,327,284.25
REPUBLIC SERVICES INC.
US7607591002
190.30 0.51%
0.96
 
24/07/26
22:00:02
1,860,641
354,764,056.79
RESMED INC.
US7611521078
197.04 -5.42%
-11.30
 
24/07/26
22:00:02
1,896,839
377,078,250.99



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.