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 |
REVVITY INC. US7140461093 |
122.54 | 0.29% 0.36 |
![]() |
24/08/30 22:00:02 |
786,607 96,114,007.38 |
ROCKWELL AUTOMATION INC. US7739031091 |
272.03 | 2.07% 5.51 |
![]() |
24/08/30 22:00:02 |
962,045 260,424,377.07 |
ROLLINS INC. US7757111049 |
50.18 | 0.16% 0.08 |
![]() |
24/08/30 22:00:02 |
1,340,019 67,146,505.57 |
ROPER TECHNOLOGIES INC US7766961061 |
554.41 | 0.11% 0.59 |
![]() |
24/08/30 22:00:00 |
407,562 225,673,863.32 |
ROSS STORES INC US7782961038 |
150.61 | -0.78% -1.19 |
![]() |
24/08/30 22:00:00 |
2,287,787 344,024,714.14 |
ROYAL CARIBBEAN CRUISES L... LR0008862868 |
164.62 | -1.33% -2.22 |
![]() |
24/08/30 22:00:02 |
2,604,784 427,913,907.07 |
RTX CORP. US75513E1010 |
123.34 | 0.86% 1.05 |
![]() |
24/08/30 22:00:02 |
6,371,993 784,431,615.16 |
S&P GLOBAL INC. US78409V1044 |
513.24 | 1.02% 5.19 |
![]() |
24/08/30 22:00:02 |
1,245,375 637,507,553.36 |
SALESFORCE INC. US79466L3024 |
252.90 | -1.60% -4.11 |
![]() |
24/08/30 22:00:02 |
10,507,704 2,662,739,192.91 |
SBA COMMUNICATIONS CORP US78410G1040 |
226.66 | 0.05% 0.12 |
![]() |
24/08/30 22:00:00 |
1,081,888 244,960,936.98 |
SCHLUMBERGER LTD. AN8068571086 |
43.99 | -0.43% -0.19 |
![]() |
24/08/30 22:00:02 |
10,174,701 445,573,690.27 |
SEAGATE TECHNOLOGY HOLDIN... IE00BKVD2N49 |
99.55 | 2.06% 2.01 |
![]() |
24/08/30 22:00:00 |
1,975,748 195,801,757.15 |
SEMPRA ENERGY US8168511090 |
82.18 | 0.69% 0.56 |
![]() |
24/08/30 22:00:02 |
3,181,664 261,065,627.49 |
SERVICENOW INC. US81762P1021 |
855.00 | 2.85% 23.73 |
![]() |
24/08/30 22:00:02 |
1,920,980 1,633,652,139.15 |
SHERWIN-WILLIAMS CORP US8243481061 |
369.37 | 2.43% 8.76 |
![]() |
24/08/30 22:00:02 |
1,882,204 691,424,436.55 |
SIMON PROPERTY GROUP INC. US8288061091 |
167.35 | 1.12% 1.85 |
![]() |
24/08/30 22:00:02 |
1,747,217 291,624,811.23 |
SKYWORKS SOLUTIONS INC. US83088M1027 |
109.59 | 1.75% 1.89 |
![]() |
24/08/30 22:00:00 |
1,812,934 198,449,324.22 |
SMITH CORP, A. O. US8318652091 |
83.72 | 1.97% 1.62 |
![]() |
24/08/30 22:00:02 |
1,007,080 84,046,495.71 |
SMURFIT WESTROCK PLC IE00028FXN24 |
47.42 | 0.53% 0.25 |
![]() |
24/08/30 22:00:02 |
6,225,696 294,851,116.17 |
SNAP-ON INC. US8330341012 |
283.74 | 0.92% 2.60 |
![]() |
24/08/30 22:00:02 |
292,388 82,709,814.90 |
SOLVENTUM CORP COM USD0.0... US83444M1018 |
64.11 | 1.89% 1.19 |
![]() |
24/08/30 22:00:02 |
2,089,475 133,874,486.00 |
SOUTHERN CO. US8425871071 |
86.40 | 0.70% 0.60 |
![]() |
24/08/30 22:00:02 |
4,137,355 356,684,831.24 |
SOUTHWEST AIRLINES CO US8447411088 |
28.92 | 0.63% 0.18 |
![]() |
24/08/30 22:00:02 |
6,022,933 174,724,673.52 |
STANLEY BLACK & DECKER IN... US8545021011 |
102.36 | 0.45% 0.46 |
![]() |
24/08/30 22:00:02 |
1,179,164 120,125,731.24 |
STARBUCKS CORP US8552441094 |
94.57 | -0.31% -0.29 |
![]() |
24/08/30 22:00:00 |
7,117,159 674,581,951.54 |
STATE STREET CORP US8574771031 |
87.10 | 1.40% 1.20 |
![]() |
24/08/30 22:00:02 |
1,749,063 151,878,840.94 |
STEEL DYNAMICS INC. US8581191009 |
119.51 | 0.60% 0.71 |
![]() |
24/08/30 22:00:00 |
1,174,161 139,939,061.35 |
STERIS PLC IE00BFY8C754 |
241.10 | 1.43% 3.39 |
![]() |
24/08/30 22:00:02 |
430,575 103,489,102.13 |
STRYKER CORP. US8636671013 |
360.42 | 0.70% 2.49 |
![]() |
24/08/30 22:00:02 |
1,307,583 469,502,128.16 |
SUPER MICRO COMPUTER INC. US86800U1043 |
437.70 | -2.48% -11.12 |
![]() |
24/08/30 22:00:00 |
10,933,183 4,755,152,362.36 |
SYNCHRONY FINANCIAL US87165B1035 |
50.26 | 0.96% 0.48 |
![]() |
24/08/30 22:00:02 |
2,433,247 122,011,789.35 |
SYNOPSYS INC. US8716071076 |
519.58 | 0.50% 2.56 |
![]() |
24/08/30 22:00:00 |
1,233,560 640,217,344.99 |
SYSCO CORP US8718291078 |
77.97 | 0.57% 0.44 |
![]() |
24/08/30 22:00:02 |
2,346,457 182,788,184.06 |
T-MOBILE US INC. US8725901040 |
198.72 | -0.36% -0.71 |
![]() |
24/08/30 22:00:00 |
3,915,152 776,619,643.19 |
T. ROWE PRICE GROUP INC. US74144T1088 |
106.04 | 1.03% 1.08 |
![]() |
24/08/30 22:00:00 |
1,832,001 193,471,544.36 |
TAKE-TWO INTERACTIVE SOFT... US8740541094 |
161.71 | 0.75% 1.21 |
![]() |
24/08/30 22:00:00 |
1,206,518 194,901,928.25 |
TAPESTRY INC. US8760301072 |
40.97 | 1.11% 0.45 |
![]() |
24/08/30 22:00:02 |
2,806,202 114,598,179.10 |
TARGA RESOURCES CORP US87612G1013 |
146.90 | 0.42% 0.61 |
![]() |
24/08/30 22:00:02 |
2,325,456 341,118,073.23 |
TARGET CORP US87612E1064 |
153.62 | 0.13% 0.20 |
![]() |
24/08/30 22:00:02 |
3,933,162 602,875,173.98 |
TE CONNECTIVITY LTD COM C... CH0102993182 |
153.60 | 1.39% 2.11 |
![]() |
24/08/30 22:00:02 |
1,855,724 284,598,071.27 |
TELEDYNE TECHNOLOGIES INC... US8793601050 |
432.80 | 1.45% 6.19 |
![]() |
24/08/30 22:00:02 |
296,960 128,179,086.95 |
TELEFLEX INC. US8793691069 |
245.17 | 0.67% 1.63 |
![]() |
24/08/30 22:00:02 |
435,640 106,669,494.92 |
TERADYNE INC. US8807701029 |
136.73 | 2.07% 2.77 |
![]() |
24/08/30 22:00:00 |
1,497,084 204,304,131.90 |
TESLA INC. US88160R1014 |
214.11 | 3.80% 7.83 |
![]() |
24/08/30 22:00:00 |
63,370,608 13,347,562,835.97 |
TEXAS INSTRUMENTS INC US8825081040 |
214.34 | 1.54% 3.25 |
![]() |
24/08/30 22:00:00 |
5,861,054 1,253,430,670.25 |
TEXTRON INC. US8832031012 |
91.20 | 1.11% 1.00 |
![]() |
24/08/30 22:00:02 |
1,057,413 96,011,584.97 |
THE CIGNA GROUP US1255231003 |
361.81 | 0.21% 0.75 |
![]() |
24/08/30 22:00:02 |
1,148,195 415,200,152.59 |
THERMO FISHER SCIENTIFIC ... US8835561023 |
615.07 | 0.55% 3.39 |
![]() |
24/08/30 22:00:02 |
1,058,979 649,026,806.41 |
TJX COS INC COM USD1 US8725401090 |
117.27 | -0.09% -0.10 |
![]() |
24/08/30 22:00:02 |
6,369,587 745,685,506.87 |
TRACTOR SUPPLY CORP US8923561067 |
267.55 | -2.25% -6.16 |
![]() |
24/08/30 22:00:00 |
1,362,464 364,833,947.12 |
TRANE TECHNOLOGIES PLC IE00BK9ZQ967 |
361.66 | 1.87% 6.64 |
![]() |
24/08/30 22:00:02 |
2,192,458 786,973,360.13 |
TRANSDIGM GROUP INC. US8936411003 |
1,373.21 | 0.65% 8.84 |
![]() |
24/08/30 22:00:02 |
251,827 345,269,066.69 |
TRAVELERS COMPANIES INC (... US89417E1091 |
228.07 | 0.77% 1.74 |
![]() |
24/08/30 22:00:02 |
1,466,474 333,972,715.34 |
TRIMBLE INC. US8962391004 |
56.69 | 0.60% 0.34 |
![]() |
24/08/30 22:00:00 |
1,581,330 89,642,455.58 |
TRUIST FINANCIAL CORP US89832Q1094 |
44.46 | 1.25% 0.55 |
![]() |
24/08/30 22:00:02 |
6,565,479 291,301,969.29 |
TYLER TECHNOLOGIES INC. US9022521051 |
587.87 | 0.04% 0.24 |
![]() |
24/08/30 22:00:02 |
294,709 173,086,471.90 |
TYSON FOODS INC. CLASS A US9024941034 |
64.31 | 0.23% 0.15 |
![]() |
24/08/30 22:00:02 |
2,055,758 132,027,258.80 |
U.S. BANCORP US9029733048 |
47.23 | 1.50% 0.70 |
![]() |
24/08/30 22:00:02 |
14,262,639 671,686,192.03 |
UBER TECHNOLOGIES INC. US90353T1007 |
73.13 | 1.23% 0.89 |
![]() |
24/08/30 22:00:02 |
12,676,935 923,852,630.28 |
UDR INC. US9026531049 |
44.51 | 0.91% 0.40 |
![]() |
24/08/30 22:00:02 |
2,523,292 112,106,025.91 |
ULTA BEAUTY INC US90384S3031 |
352.84 | -4.01% -14.74 |
![]() |
24/08/30 22:00:00 |
4,999,779 1,766,907,496.19 |
UNION PACIFIC CORP US9078181081 |
256.09 | 1.68% 4.23 |
![]() |
24/08/30 22:00:02 |
2,386,564 608,842,097.86 |
UNITED AIRLINES HOLDINGS ... US9100471096 |
44.04 | 3.28% 1.40 |
![]() |
24/08/30 22:00:00 |
6,621,161 289,555,516.68 |
UNITED PARCEL SERVICE INC... US9113121068 |
128.55 | 1.24% 1.57 |
![]() |
24/08/30 22:02:09 |
4,116,068 527,068,362.77 |
UNITED RENTALS INC. US9113631090 |
741.26 | 1.72% 12.52 |
![]() |
24/08/30 22:00:02 |
338,023 249,011,952.42 |
UNITEDHEALTH GROUP INC. US91324P1021 |
590.20 | -0.23% -1.37 |
![]() |
24/08/30 22:00:02 |
2,944,705 1,735,679,071.57 |
UNIVERSAL HEALTH SERVICES... US9139031002 |
237.97 | 0.97% 2.28 |
![]() |
24/08/30 22:00:02 |
494,187 117,357,817.69 |
VALERO ENERGY CORP US91913Y1001 |
146.73 | 3.47% 4.92 |
![]() |
24/08/30 22:00:02 |
3,359,564 489,834,228.14 |
VENTAS INC. US92276F1003 |
62.11 | 1.62% 0.99 |
![]() |
24/08/30 22:00:02 |
3,557,201 220,546,772.39 |
VERALTO CORP. US92338C1036 |
112.43 | 0.55% 0.62 |
![]() |
24/08/30 22:00:02 |
2,254,609 253,043,867.91 |
VERISIGN INC. US92343E1029 |
183.90 | 1.04% 1.90 |
![]() |
24/08/30 22:00:00 |
661,519 121,558,376.95 |
VERISK ANALYTICS INC. US92345Y1064 |
272.82 | 0.41% 1.11 |
![]() |
24/08/30 22:00:00 |
658,996 179,763,766.01 |
VERIZON COMMUNICATIONS IN... US92343V1044 |
41.78 | 1.28% 0.53 |
![]() |
24/08/30 22:00:02 |
20,009,887 833,439,482.74 |
VERTEX PHARMACEUTICALS IN... US92532F1003 |
495.89 | 0.51% 2.54 |
![]() |
24/08/30 22:00:00 |
1,809,680 897,826,981.28 |
VIATRIS INC. US92556V1061 |
12.08 | 1.60% 0.19 |
![]() |
24/08/30 22:00:00 |
6,717,166 80,914,567.28 |
VICI PROPERTIES INC. US9256521090 |
33.48 | 1.27% 0.42 |
![]() |
24/08/30 22:00:02 |
5,545,702 185,274,459.99 |
VISA INC. US92826C8394 |
276.37 | 0.75% 2.05 |
![]() |
24/08/30 22:00:02 |
6,296,089 1,737,724,812.29 |
VISTRA CORP COM USD0.01 US92840M1027 |
85.43 | 0.90% 0.76 |
![]() |
24/08/30 22:00:02 |
3,947,053 336,465,384.16 |
VULCAN MATERIALS CO. US9291601097 |
245.21 | 1.63% 3.93 |
![]() |
24/08/30 22:00:02 |
844,615 206,414,758.78 |
W.R. BERKLEY CORP. US0844231029 |
59.70 | 0.64% 0.38 |
![]() |
24/08/30 22:00:02 |
1,935,906 115,373,253.68 |
W.W. GRAINGER INC. US3848021040 |
984.92 | 1.74% 16.88 |
![]() |
24/08/30 22:00:02 |
313,403 307,766,633.94 |
WALGREENS BOOTS AL US9314271084 |
9.25 | 0.00% 0.00 |
|
24/08/30 22:00:00 |
19,590,440 181,116,313.71 |
WALMART INC. US9311421039 |
77.23 | 1.06% 0.81 |
![]() |
24/08/30 22:00:02 |
23,229,975 1,790,493,170.40 |
WALT DISNEY COMPANY (THE) US2546871060 |
90.38 | 0.63% 0.57 |
![]() |
24/08/30 22:00:02 |
8,403,632 756,665,859.63 |
WARNER BROS. DISCOVERY IN... US9344231041 |
7.84 | 1.42% 0.11 |
![]() |
24/08/30 22:00:00 |
25,025,142 194,772,369.75 |
WASTE MANAGEMENT INC. US94106L1098 |
212.04 | 1.03% 2.16 |
![]() |
24/08/30 22:00:02 |
1,786,797 377,503,063.87 |
WATERS CORP US9418481035 |
346.35 | 0.48% 1.64 |
![]() |
24/08/30 22:00:02 |
307,777 106,289,215.00 |
WEC ENERGY GROUP INC. US92939U1060 |
93.03 | 0.28% 0.26 |
![]() |
24/08/30 22:00:02 |
2,336,820 217,348,883.82 |
WELLS FARGO & COMPANY US9497461015 |
58.47 | 1.95% 1.12 |
![]() |
24/08/30 22:00:02 |
20,377,255 1,187,461,292.33 |
WELLTOWER INC. US95040Q1040 |
120.68 | 0.11% 0.13 |
![]() |
24/08/30 22:00:02 |
7,190,752 868,100,239.59 |
WEST PHARMACEUTIC.SERVICE... US9553061055 |
313.63 | -0.37% -1.16 |
![]() |
24/08/30 22:00:02 |
590,457 185,750,769.29 |
WESTERN DIGITAL CORP US9581021055 |
65.59 | 4.06% 2.56 |
![]() |
24/08/30 22:00:00 |
6,416,508 417,870,593.25 |
WESTINGHOUSE AIR BRAKE TE... US9297401088 |
169.57 | 1.01% 1.70 |
![]() |
24/08/30 22:00:02 |
891,811 150,769,801.80 |
WEYERHAEUSER CO. US9621661043 |
30.49 | 0.66% 0.20 |
![]() |
24/08/30 22:00:02 |
5,278,055 160,628,975.52 |
WILLIAMS COS. INC., THE US9694571004 |
45.77 | 0.62% 0.28 |
![]() |
24/08/30 22:00:02 |
7,265,188 331,909,168.42 |
WILLIS TOWERS WATSON PLC IE00BDB6Q211 |
292.11 | 0.09% 0.25 |
![]() |
24/08/30 22:00:00 |
847,077 247,528,483.14 |
WYNN RESORTS LTD US9831341071 |
76.88 | 1.77% 1.34 |
![]() |
24/08/30 22:00:00 |
3,939,503 301,591,246.18 |
XCEL ENERGY INC US98389B1008 |
61.23 | -0.26% -0.16 |
![]() |
24/08/30 22:00:00 |
2,858,332 175,041,873.89 |
XYLEM INC COM USD0.01 US98419M1009 |
137.53 | 1.30% 1.76 |
![]() |
24/08/30 22:00:02 |
1,263,088 173,265,024.30 |
YUM! BRANDS INC. US9884981013 |
134.92 | -0.24% -0.33 |
![]() |
24/08/30 22:00:02 |
1,892,875 255,390,438.73 |
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.