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 5 of 6
<<
<
>
>>
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



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.