Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/24 17:05:47
Price
5,062.44 USD
Difference -0.16% (-8.11)

General attributes

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

Market data

Open5,084.86 USD
High5,089.48 USD
Low5,061.53 USD
Close (prev. day)5,070.55 USD
Trading volume (m)700,514,178
Volume (pcs)3,558,262,368,587

Top 5

Name   Price +|- (%)   Trend
BOSTON SCI... 73.445 +6.46
COSTAR GRO... 91.37 +7.98
WESTINGHOU... 161.90 +9.04
TESLA INC. 160.86 +11.18
HASBRO INC... 65.27 +12.26

Flop 5

Name   Price +|- (%)   Trend
TELEDYNE T... 362.69 -10.90
OLD DOMINI... 199.68 -8.94
GENERAL DY... 275.015 -6.05
MASCO CORP 68.68 -5.93
FORTIVE CO... 76.26 -5.50

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
2024/04/19 en Week Ahead PDF Download
2024/04/19 de Wochenausblick PDF Download
2024/04/12 de Wochenausblick PDF Download
2024/04/12 en Week Ahead PDF Download
2024/04/08 de Erste Group Research


2024/04/24 17:05:47
Price
5,062.44 USD
Difference -0.16% (-8.11)

General attributes

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

Market data

Open5,084.86 USD
High5,089.48 USD
Low5,061.53 USD
Close (prev. day)5,070.55 USD
Trading volume (m)700,514,178
Volume (pcs)3,558,262,368,587

Performance and Risk

6m1y3y
Perf (%)+20.24%+22.67%+21.30%
Perf (abs.)+853.51+937.03+890.38
Beta---
Volatility11.7211.9317.48
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.)5,016.34 USD (2,378,007,840)
Ø price 30 days | Ø volume 30 days (pcs.)5,154.78 USD (2,318,223,964)
Ø price 100 days | Ø volume 100 days (pcs.)4,964.39 USD (2,322,760,794)
Ø price 250 days | Ø volume 250 days (pcs.)4,614.31 USD (2,285,835,406)
YTD High | date5,264.85 USD (2024/03/28)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,264.85 USD (2024/03/28)
52 Weeks Low | date4,048.28 USD (2023/05/04)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
91.91 -1.17%
-1.09
 
24/04/24
17:05:42
715,292
66,225,073.89
ABBOTT LABORATORIES
US0028241000
105.98 -1.50%
-1.61
 
24/04/24
17:05:41
1,439,587
152,626,414.43
ABBVIE INC.
US00287Y1091
168.28 -0.74%
-1.26
 
24/04/24
17:05:48
732,730
123,253,217.65
ACCENTURE PLC
IE00B4BNMY34
312.78 -1.28%
-4.05
 
24/04/24
17:05:40
781,343
245,440,655.24
ADOBE INC.
US00724F1012
474.359 0.31%
1.46
 
24/04/24
17:05:25
591,166
280,641,701.51
ADVANCED MICRO DEVICES IN...
US0079031078
151.9826 -0.19%
-0.29
 
24/04/24
17:05:48
17,278,393
2,678,179,725.24
AES CORP
US00130H1059
17.175 0.26%
0.05
 
24/04/24
17:05:44
829,891
14,240,057.04
AFLAC INC.
US0010551028
83.92 0.20%
0.17
 
24/04/24
17:05:48
327,761
27,462,217.56
AGILENT TECHNOLOGIES INC.
US00846U1016
137.42 -1.28%
-1.78
 
24/04/24
17:05:34
253,778
35,120,746.33
AIR PRODUCTS & CHEMICALS ...
US0091581068
232.545 -0.50%
-1.17
 
24/04/24
17:05:41
205,807
47,894,144.18
AIRBNB INC. CLASS A
US0090661010
161.865 0.57%
0.92
 
24/04/24
17:05:49
1,538,727
252,438,626.23
AKAMAI TECHNOLOGIES INC.
US00971T1016
102.24 0.47%
0.48
 
24/04/24
17:05:02
140,995
14,399,320.04
ALBEMARLE CORP
US0126531013
113.64 -0.50%
-0.57
 
24/04/24
17:05:23
683,570
78,431,634.77
ALEXANDRIA REAL EST. EQU....
US0152711091
117.31 -1.82%
-2.18
 
24/04/24
17:05:40
179,529
21,094,114.50
ALIGN TECHNOLOGY INC.
US0162551016
310.10 -0.57%
-1.78
 
24/04/24
17:05:33
233,459
72,855,967.28
ALLEGION PLC
IE00BFRT3W74
125.835 -0.89%
-1.14
 
24/04/24
17:05:08
148,434
18,776,586.90
ALLIANT ENERGY CORP
US0188021085
49.86 -0.22%
-0.11
 
24/04/24
17:05:46
243,449
12,089,005.71
ALLSTATE CORP
US0200021014
172.545 -1.56%
-2.74
 
24/04/24
17:05:33
335,186
58,000,886.08
ALPHABET INC A
US02079K3059
158.225 -0.02%
-0.04
 
24/04/24
17:05:48
6,639,513
1,050,081,341.51
ALPHABET INC. CLASS C
US02079K1079
159.9501 0.02%
0.03
 
24/04/24
17:05:48
5,671,622
906,647,706.47
ALTRIA GROUP INC.
US02209S1033
42.855 -0.03%
-0.02
 
24/04/24
17:05:48
2,453,163
104,867,522.12
AMAZON.COM INC.
US0231351067
177.354 -1.22%
-2.19
 
24/04/24
17:05:47
10,626,046
1,899,421,949.49
AMCOR PLC
JE00BJ1F3079
8.96 -0.22%
-0.02
 
24/04/24
17:05:47
1,273,796
11,400,395.19
AMEREN CORP
US0236081024
74.215 0.26%
0.20
 
24/04/24
17:05:42
121,274
8,960,898.84
AMERICAN AIRLINES GROUP I...
US02376R1023
14.055 -1.23%
-0.18
 
24/04/24
17:05:48
9,210,645
130,490,674.66
AMERICAN ELECTRIC POWER C...
US0255371017
85.31 -0.29%
-0.25
 
24/04/24
17:05:49
556,426
47,395,766.15
AMERICAN EXPRESS CO
US0258161092
238.72 -0.10%
-0.24
 
24/04/24
17:05:37
991,858
237,070,036.03
AMERICAN INTERNATIONAL GR...
US0268747849
74.84 -0.12%
-0.09
 
24/04/24
17:05:36
666,672
49,820,208.59
AMERICAN TOWER CORP
US03027X1000
173.975 -0.12%
-0.21
 
24/04/24
17:05:46
995,059
173,304,589.25
AMERICAN WATER WORKS CORP...
US0304201033
120.015 0.12%
0.14
 
24/04/24
17:05:41
212,961
25,498,653.12
AMERIPRISE FINANCIAL INC.
US03076C1062
413.25 1.36%
5.56
 
24/04/24
17:04:22
113,448
46,818,460.64
AMETEK INC.
US0311001004
178.47 -0.77%
-1.38
 
24/04/24
17:05:38
104,752
18,835,894.93
AMGEN INC.
US0311621009
274.0932 0.20%
0.55
 
24/04/24
17:05:37
397,876
108,336,587.38
AMPHENOL CORPORATION SER....
US0320951017
116.18 1.68%
1.92
 
24/04/24
17:05:46
2,630,288
309,359,067.46
ANALOG DEVICES INC.
US0326541051
199.14 4.85%
9.21
 
24/04/24
17:05:48
2,356,244
470,839,761.56
ANSYS INC.
US03662Q1058
326.32 0.11%
0.35
 
24/04/24
17:03:12
50,775
16,609,096.43
AON PLC CLASS A
IE00BLP1HW54
308.14 -1.19%
-3.72
 
24/04/24
17:05:00
109,679
33,899,919.72
APA CORP.
US03743Q1085
31.80 -0.81%
-0.26
 
24/04/24
17:05:48
1,680,986
53,737,214.99
APPLE INC
US0378331005
168.08 0.71%
1.18
 
24/04/24
17:05:49
13,110,405
2,196,652,311.29
APPLIED MATERIALS INC
US0382221051
195.26 1.05%
2.02
 
24/04/24
17:05:47
1,300,638
256,828,271.92
APTIV PLC
JE00B783TY65
70.97 1.02%
0.72
 
24/04/24
17:05:43
549,667
39,301,622.61
ARCH CAPITAL GROUP LTD.
BMG0450A1053
93.24 -0.58%
-0.54
 
24/04/24
17:05:35
212,320
19,759,940.79
ARCHER DANIELS MIDLAND CO
US0394831020
60.82 -1.57%
-0.97
 
24/04/24
17:05:37
1,085,497
66,000,828.71
ARISTA NETWORKS INC.
US0404131064
254.62 1.37%
3.44
 
24/04/24
17:05:37
900,492
231,606,457.90
ARTHUR J GALLAGHER & CO.
US3635761097
236.08 -0.75%
-1.79
 
24/04/24
17:04:56
142,927
33,830,398.76
ASSURANT INC.
US04621X1081
176.50 0.11%
0.19
 
24/04/24
17:04:49
44,005
7,742,038.20
AT&T INC.
US00206R1023
16.44 -0.36%
-0.06
 
24/04/24
17:05:49
29,502,673
492,255,175.12
ATMOS ENERGY CORP
US0495601058
117.81 0.12%
0.14
 
24/04/24
17:05:42
130,356
15,265,511.08
AUTODESK INC
US0527691069
215.45 -1.14%
-2.48
 
24/04/24
17:05:19
531,744
115,425,890.95
AUTOMATIC DATA PROCESSING...
US0530151036
244.69 -0.87%
-2.15
 
24/04/24
17:05:36
206,543
50,624,118.21
AUTOZONE INC
US0533321024
2,966.39 0.18%
5.35
 
24/04/24
17:05:00
25,444
75,468,614.59
AVALONBAY COMMUNITIES INC...
US0534841012
190.71 1.09%
2.05
 
24/04/24
17:04:33
121,483
23,047,906.83
AVERY DENNISON CORP
US0536111091
214.125 1.32%
2.80
 
24/04/24
17:05:00
233,766
50,818,636.83
AXON ENTERPRISE INC
US05464C1018
304.26 0.90%
2.70
 
24/04/24
17:05:18
136,233
41,708,180.36
BAKER HUGHES INC. 'A'
US05722G1004
32.645 -1.08%
-0.36
 
24/04/24
17:05:48
4,343,236
143,883,366.59
BALL CORP
US0584981064
64.87 -0.96%
-0.63
 
24/04/24
17:05:36
384,836
25,074,522.03
BANK OF AMERICA CORP.
US0605051046
38.30 -0.18%
-0.07
 
24/04/24
17:05:48
8,345,533
319,669,514.26
BANK OF NEW YORK MELLON C...
US0640581007
57.505 0.11%
0.07
 
24/04/24
17:05:46
749,682
43,125,320.20
BATH & BODY WORKS INC.
US0708301041
44.995 -0.30%
-0.14
 
24/04/24
17:05:47
365,658
16,526,163.74
BAXTER INTERNATIONAL INC
US0718131099
40.64 -0.93%
-0.38
 
24/04/24
17:05:09
321,003
13,078,061.19
BECTON DICKINSON AND CO.
US0758871091
233.00 -0.58%
-1.36
 
24/04/24
17:05:16
273,128
63,388,049.30
BERKSHIRE HATHAWAY INC. C...
US0846707026
404.32 -1.08%
-4.42
 
24/04/24
17:05:38
683,726
277,598,940.40
BEST BUY CORP INC.
US0865161014
73.94 -1.47%
-1.10
 
24/04/24
17:05:44
966,404
71,485,134.34
BIO-RAD LABORATORIES INC.
US0905722072
277.505 -2.73%
-7.78
 
24/04/24
17:04:04
50,567
14,219,135.51
BIO-TECHNE CORP.
US09073M1045
63.15 -0.85%
-0.54
 
24/04/24
17:05:37
188,241
11,912,672.21
BIOGEN IDEC INC.
US09062X1037
202.50 4.82%
9.32
 
24/04/24
17:05:41
1,209,592
245,454,449.61
BLACKROCK INC.
US09247X1019
760.565 -0.79%
-6.06
 
24/04/24
17:05:39
169,209
128,940,845.64
BLACKSTONE INC.
US09260D1072
123.11 -0.97%
-1.20
 
24/04/24
17:05:19
576,078
71,454,089.91
BOEING CO., THE
US0970231058
170.05 0.51%
0.87
 
24/04/24
17:05:48
7,295,719
1,262,603,064.75
BOOKING HOLDINGS INC.
US09857L1089
3,528.27 -0.16%
-5.72
 
24/04/24
17:05:17
38,387
135,731,722.86
BORGWARNER INC.
US0997241064
33.60 0.78%
0.26
 
24/04/24
17:05:45
381,272
12,846,435.54
BOSTON PROPERTIES INC.
US1011211018
62.22 -1.13%
-0.71
 
24/04/24
17:05:32
162,883
10,154,321.41
BOSTON SCIENTIFIC CORP
US1011371077
73.445 6.46%
4.46
 
24/04/24
17:05:48
5,098,345
374,912,226.38
BRISTOL-MYERS SQUIBB CO.
US1101221083
48.695 -0.60%
-0.30
 
24/04/24
17:05:48
2,743,703
133,685,691.15
BROADCOM INC.
US11135F1012
1,259.08 0.79%
9.89
 
24/04/24
17:05:43
649,944
826,946,179.08
BROADRIDGE FINANCIAL SOLU...
US11133T1034
194.40 -0.77%
-1.51
 
24/04/24
17:05:32
48,020
9,365,754.85
BROWN & BROWN INC.
US1152361010
81.94 -1.19%
-0.99
 
24/04/24
17:05:39
162,113
13,344,340.30
BROWN-FORMAN CORP
US1156372096
48.81 -1.17%
-0.58
 
24/04/24
17:05:28
258,301
12,629,435.33
BUILDERS FIRSTSOURCE INC.
US12008R1077
185.92 -0.70%
-1.32
 
24/04/24
17:05:44
430,740
81,826,664.19
BUNGE GLOBAL SA
CH1300646267
105.57 -3.69%
-4.05
 
24/04/24
17:05:47
1,093,023
115,192,501.68
C.H. ROBINSON WORLDWIDE I...
US12541W2098
70.45 0.14%
0.10
 
24/04/24
17:05:37
171,301
12,041,300.88
CADENCE DESIGN SYSTEMS IN...
US1273871087
279.38 -0.84%
-2.38
 
24/04/24
17:05:43
623,127
174,964,031.34
CAESARS ENTERTAINMENT INC...
US12769G1004
38.585 -1.37%
-0.54
 
24/04/24
17:05:44
487,826
19,020,089.10
CAMDEN PROPERTY TRUST
US1331311027
98.94 0.34%
0.34
 
24/04/24
17:05:41
126,759
12,468,212.98
CAMPBELL SOUP COMPANY
US1344291091
45.31 0.78%
0.35
 
24/04/24
17:05:48
417,071
18,706,500.31
CAPITAL ONE FINANCIAL COR...
US14040H1059
148.21 0.21%
0.31
 
24/04/24
17:05:08
964,657
142,886,516.68
CARDINAL HEALTH INC.
US14149Y1082
103.20 -0.16%
-0.17
 
24/04/24
17:05:27
317,081
32,683,485.61
CARMAX INC.
US1431301027
70.21 0.75%
0.52
 
24/04/24
17:05:40
448,241
31,415,222.56
CARNIVAL CORP.
PA1436583006
14.885 0.64%
0.10
 
24/04/24
17:05:48
5,970,837
88,826,032.17
CARRIER GLOBAL CORP
US14448C1045
54.69 -0.82%
-0.45
 
24/04/24
17:05:46
1,119,519
62,043,983.55
CATALENT INC.
US1488061029
55.985 -0.08%
-0.05
 
24/04/24
17:05:36
284,004
15,911,494.74
CATERPILLAR INC
US1491231015
362.61 -0.18%
-0.64
 
24/04/24
17:05:46
760,787
277,856,280.87
CBOE GLOBAL MARKETS INC.
US12503M1080
177.495 -0.74%
-1.33
 
24/04/24
17:05:29
93,267
16,598,615.90
CBRE GROUP INC
US12504L1098
86.42 -0.79%
-0.69
 
24/04/24
17:05:06
140,577
12,199,766.64
CDW CORP.
US12514G1085
239.89 -0.24%
-0.58
 
24/04/24
17:03:48
80,672
19,405,054.35
CELANESE CORP
US1508701034
155.055 -0.64%
-1.00
 
24/04/24
17:05:17
48,029
7,484,689.71
CENCORA INC.
US03073E1055
236.31 -0.58%
-1.38
 
24/04/24
17:04:54
215,809
51,058,287.80
CENTENE CORP
US15135B1017
75.505 -0.44%
-0.34
 
24/04/24
17:05:45
482,922
36,566,489.85
CENTERPOINT ENERGY INC.
US15189T1079
28.775 0.16%
0.05
 
24/04/24
17:05:48
558,029
15,983,268.01
CF INDUSTRIES HOLDINGS IN...
US1252691001
78.975 0.55%
0.44
 
24/04/24
17:05:41
212,724
16,765,684.46



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.