2024/07/26 23:09:24 | |
---|---|
Price | |
5,459.10 USD | |
Difference | 1.11% (59.88) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,433.67 USD |
High | 5,488.32 USD |
Low | 5,430.70 USD |
Close (prev. day) | 5,399.22 USD |
Trading volume (m) | 2,629,669,887 |
Volume (pcs) | 14,348,607,198,473 |
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 |
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 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/07/26 | Equity Weekly | ||
2024/07/26 | Week Ahead | ||
2024/07/26 | Wochenausblick | ||
2024/07/24 | Global Equity Ratings | ||
2024/07/24 | Aktienempfehlungen Global |
2024/07/26 23:09:24 | |
---|---|
Price | |
5,459.10 USD | |
Difference | 1.11% (59.88) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,433.67 USD |
High | 5,488.32 USD |
Low | 5,430.70 USD |
Close (prev. day) | 5,399.22 USD |
Trading volume (m) | 2,629,669,887 |
Volume (pcs) | 14,348,607,198,473 |
6m | 1y | 3y | |
Perf (%) | +11.62% | +19.54% | +23.44% |
Perf (abs.) | +568.13 | +892.35 | +1,036.80 |
Beta | - | - | - |
Volatility | 11.57 | 11.70 | 17.45 |
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 | 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 |
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 |
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.