Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/03/27 22:22:48
Price
5,248.49 USD
Difference 0.86% (44.91)

General attributes

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

Market data

Open5,226.31 USD
High5,249.26 USD
Low5,213.92 USD
Close (prev. day)5,203.58 USD
Trading volume (m)2,275,362,496
Volume (pcs)11,902,903,749,599

Top 5

Name   Price +|- (%)   Trend
ALBEMARLE ... 128.80 +8.23
CINTAS COR... 685.64 +8.25
ENPHASE EN... 119.80 +9.56
FIRST SOLA... 167.45 +9.33
NORWEGIAN ... 21.34 +5.85

Flop 5

Name   Price +|- (%)   Trend
ARISTA NET... 288.41 -3.16
NVIDIA COR... 902.50 -2.53
SERVICENOW... 759.00 -2.51
NETFLIX IN... 613.53 -2.50
SYNOPSYS I... 573.35 -1.88

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
2024/03/26 en Global Strategy 2Q 2024 PDF Download
2024/03/26 de Global Strategy 2Q 2024 PDF Download
2024/03/22 en Week Ahead PDF Download
2024/03/22 de Wochenausblick PDF Download
2024/03/21 en US Fed continues to wait and see PDF Download


2024/03/27 22:22:48
Price
5,248.49 USD
Difference 0.86% (44.91)

General attributes

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

Market data

Open5,226.31 USD
High5,249.26 USD
Low5,213.92 USD
Close (prev. day)5,203.58 USD
Trading volume (m)2,275,362,496
Volume (pcs)11,902,903,749,599

Performance and Risk

6m1y3y
Perf (%)+22.79%+31.95%+32.05%
Perf (abs.)+973.98+1,270.96+1,273.95
Beta---
Volatility11.6211.6817.45
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.)5,229.19 USD (2,227,187,550)
Ø price 30 days | Ø volume 30 days (pcs.)5,125.49 USD (2,406,068,257)
Ø price 100 days | Ø volume 100 days (pcs.)4,848.55 USD (2,319,453,711)
Ø price 250 days | Ø volume 250 days (pcs.)4,537.30 USD (2,302,377,910)
YTD High | date5,261.10 USD (2024/03/21)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,261.10 USD (2024/03/21)
52 Weeks Low | date3,951.53 USD (2023/03/28)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
104.59 1.91%
1.96
 
24/03/27
21:02:24
3,881,023
404,553,160.99
ABBOTT LABORATORIES
US0028241000
113.48 1.78%
1.98
 
24/03/27
21:00:02
7,533,356
853,256,331.63
ABBVIE INC.
US00287Y1091
180.35 0.65%
1.16
 
24/03/27
21:00:02
5,073,508
912,333,691.23
ACCENTURE PLC
IE00B4BNMY34
340.94 1.35%
4.55
 
24/03/27
21:00:02
3,295,226
1,121,923,897.46
ADOBE INC.
US00724F1012
504.40 -0.63%
-3.20
 
24/03/27
21:00:00
4,228,415
2,132,228,117.62
ADVANCED MICRO DEVICES IN...
US0079031078
179.5902 0.97%
1.72
 
24/03/27
21:00:01
55,685,645
9,913,986,920.19
AES CORP
US00130H1059
17.25 3.67%
0.61
 
24/03/27
21:00:02
10,702,732
182,296,434.20
AFLAC INC.
US0010551028
85.62 0.79%
0.67
 
24/03/27
21:00:01
1,819,347
155,497,267.44
AGILENT TECHNOLOGIES INC.
US00846U1016
147.37 2.05%
2.96
 
24/03/27
21:00:02
1,212,197
177,643,772.48
AIR PRODUCTS & CHEMICALS ...
US0091581068
243.10 2.22%
5.27
 
24/03/27
21:00:02
926,790
223,740,249.11
AIRBNB INC. CLASS A
US0090661010
166.41 -0.59%
-0.98
 
24/03/27
21:00:00
3,921,949
653,325,955.46
AKAMAI TECHNOLOGIES INC.
US00971T1016
109.63 1.49%
1.61
 
24/03/27
21:00:00
1,109,459
121,239,231.20
ALBEMARLE CORP
US0126531013
128.80 8.23%
9.79
 
24/03/27
21:00:02
4,722,632
597,983,196.20
ALEXANDRIA REAL EST. EQU....
US0152711091
127.68 2.81%
3.49
 
24/03/27
21:00:02
1,162,687
146,886,272.88
ALIGN TECHNOLOGY INC.
US0162551016
327.90 2.49%
7.96
 
24/03/27
21:00:00
404,606
132,229,996.04
ALLEGION PLC
IE00BFRT3W74
134.24 0.67%
0.90
 
24/03/27
21:00:02
512,042
68,699,400.32
ALLIANT ENERGY CORP
US0188021085
49.77 3.13%
1.51
 
24/03/27
21:00:00
2,252,545
111,505,572.47
ALLSTATE CORP
US0200021014
169.84 -0.57%
-0.97
 
24/03/27
21:00:02
1,469,647
249,100,965.00
ALPHABET INC A
US02079K3059
150.87 0.13%
0.20
 
24/03/27
21:00:00
22,879,178
3,436,382,608.91
ALPHABET INC. CLASS C
US02079K1079
151.94 0.16%
0.24
 
24/03/27
21:00:00
16,621,964
2,515,746,481.73
ALTRIA GROUP INC.
US02209S1033
43.66 1.25%
0.54
 
24/03/27
21:00:02
9,001,661
391,877,478.49
AMAZON.COM INC.
US0231351067
179.83 0.86%
1.53
 
24/03/27
21:00:00
33,272,551
5,959,343,318.62
AMCOR PLC
JE00BJ1F3079
9.48 3.16%
0.29
 
24/03/27
21:00:02
8,291,965
78,279,631.62
AMEREN CORP
US0236081024
73.15 3.07%
2.18
 
24/03/27
21:00:02
1,404,035
102,238,495.52
AMERICAN AIRLINES GROUP I...
US02376R1023
15.30 2.55%
0.38
 
24/03/27
21:00:00
24,789,339
376,013,751.02
AMERICAN ELECTRIC POWER C...
US0255371017
84.80 2.81%
2.32
 
24/03/27
21:00:00
2,908,649
245,821,236.03
AMERICAN EXPRESS CO
US0258161092
227.75 1.47%
3.29
 
24/03/27
21:00:57
2,153,112
488,406,144.58
AMERICAN INTERNATIONAL GR...
US0268747849
78.34 1.23%
0.95
 
24/03/27
21:00:01
3,474,150
270,848,738.59
AMERICAN TOWER CORP
US03027X1000
197.38 1.69%
3.28
 
24/03/27
21:00:02
2,494,193
490,956,182.57
AMERICAN WATER WORKS CORP...
US0304201033
121.50 3.11%
3.66
 
24/03/27
21:00:02
1,805,146
218,455,622.88
AMERIPRISE FINANCIAL INC.
US03076C1062
435.98 1.10%
4.76
 
24/03/27
21:00:01
488,718
212,573,563.61
AMETEK INC.
US0311001004
183.72 1.13%
2.05
 
24/03/27
21:00:02
670,828
123,033,142.68
AMGEN INC.
US0311621009
286.30 1.61%
4.53
 
24/03/27
21:00:00
2,256,315
644,027,821.55
AMPHENOL CORPORATION SER....
US0320951017
115.30 1.73%
1.96
 
24/03/27
21:00:01
4,589,201
526,961,103.68
ANALOG DEVICES INC.
US0326541051
193.33 2.31%
4.37
 
24/03/27
21:00:00
2,410,432
463,523,114.58
ANSYS INC.
US03662Q1058
347.93 -0.55%
-1.91
 
24/03/27
21:00:00
457,719
159,343,967.58
AON PLC CLASS A
IE00BLP1HW54
333.79 1.17%
3.87
 
24/03/27
21:00:01
710,811
236,616,424.89
APA CORP.
US03743Q1085
33.71 2.52%
0.83
 
24/03/27
21:00:00
7,795,092
260,645,743.46
APPLE INC
US0378331005
173.31 2.12%
3.60
 
24/03/27
21:00:00
60,273,265
10,402,436,675.09
APPLIED MATERIALS INC
US0382221051
208.00 0.64%
1.33
 
24/03/27
21:00:00
3,123,889
646,010,885.39
APTIV PLC
JE00B783TY65
78.64 2.68%
2.05
 
24/03/27
21:00:02
2,751,499
215,272,880.28
ARCH CAPITAL GROUP LTD.
BMG0450A1053
91.48 0.98%
0.89
 
24/03/27
21:00:00
3,025,533
276,491,989.15
ARCHER DANIELS MIDLAND CO
US0394831020
62.99 1.89%
1.17
 
24/03/27
21:00:02
4,083,122
256,487,124.13
ARISTA NETWORKS INC.
US0404131064
288.41 -3.16%
-9.42
 
24/03/27
21:00:02
3,203,341
922,205,019.66
ARTHUR J GALLAGHER & CO.
US3635761097
247.79 0.63%
1.56
 
24/03/27
21:00:02
874,328
216,117,426.46
ASSURANT INC.
US04621X1081
187.41 2.26%
4.14
 
24/03/27
21:00:02
320,205
59,719,895.07
AT&T INC.
US00206R1023
17.55 2.15%
0.37
 
24/03/27
21:02:14
37,488,391
655,902,247.59
ATMOS ENERGY CORP
US0495601058
118.26 2.61%
3.01
 
24/03/27
21:00:02
833,597
98,127,856.36
AUTODESK INC
US0527691069
260.97 -0.27%
-0.70
 
24/03/27
21:00:00
992,342
258,543,872.92
AUTOMATIC DATA PROCESSING...
US0530151036
248.33 1.33%
3.26
 
24/03/27
21:00:00
1,132,583
281,129,781.52
AUTOZONE INC
US0533321024
3,192.79 0.04%
1.31
 
24/03/27
21:00:02
102,097
325,741,061.65
AVALONBAY COMMUNITIES INC...
US0534841012
183.69 1.67%
3.02
 
24/03/27
21:00:02
984,631
180,409,442.32
AVERY DENNISON CORP
US0536111091
224.24 2.20%
4.83
 
24/03/27
21:00:02
470,166
104,892,006.48
AXON ENTERPRISE INC
US05464C1018
315.64 -1.10%
-3.50
 
24/03/27
21:00:00
401,505
126,857,937.49
BAKER HUGHES INC. 'A'
US05722G1004
33.09 0.79%
0.26
 
24/03/27
21:00:00
9,346,582
308,354,623.53
BALL CORP
US0584981064
67.14 1.02%
0.68
 
24/03/27
21:00:02
2,044,420
137,140,262.90
BANK OF AMERICA CORP.
US0605051046
37.81 1.94%
0.72
 
24/03/27
21:00:02
36,350,234
1,366,739,388.58
BANK OF NEW YORK MELLON C...
US0640581007
56.93 0.57%
0.32
 
24/03/27
21:00:02
3,021,668
171,601,989.58
BATH & BODY WORKS INC.
US0708301041
49.45 3.06%
1.47
 
24/03/27
21:00:02
1,805,090
88,370,082.54
BAXTER INTERNATIONAL INC
US0718131099
42.69 2.77%
1.15
 
24/03/27
21:00:02
4,168,630
177,090,385.84
BECTON DICKINSON AND CO.
US0758871091
246.53 1.92%
4.65
 
24/03/27
21:00:02
839,551
206,055,348.87
BERKSHIRE HATHAWAY INC. C...
US0846707026
416.93 1.30%
5.36
 
24/03/27
21:00:59
2,929,158
1,217,511,206.83
BEST BUY CORP INC.
US0865161014
81.87 2.26%
1.81
 
24/03/27
21:00:02
3,906,812
320,256,970.31
BIO-RAD LABORATORIES INC.
US0905722072
349.56 2.65%
9.04
 
24/03/27
21:00:02
189,652
65,613,543.10
BIO-TECHNE CORP.
US09073M1045
69.42 1.49%
1.02
 
24/03/27
21:00:00
971,586
67,261,013.43
BIOGEN IDEC INC.
US09062X1037
216.34 2.04%
4.32
 
24/03/27
21:00:00
1,250,002
268,742,629.46
BLACKROCK INC.
US09247X1019
835.12 1.82%
14.92
 
24/03/27
21:00:02
466,671
387,238,128.18
BLACKSTONE INC.
US09260D1072
130.89 2.35%
3.01
 
24/03/27
21:00:02
2,146,430
279,238,735.87
BOEING CO., THE
US0970231058
191.95 2.37%
4.45
 
24/03/27
21:00:02
7,372,795
1,406,752,647.57
BOOKING HOLDINGS INC.
US09857L1089
3,673.50 0.34%
12.42
 
24/03/27
21:00:00
209,236
770,130,375.31
BORGWARNER INC.
US0997241064
34.70 3.12%
1.05
 
24/03/27
21:00:02
3,393,203
116,827,535.97
BOSTON PROPERTIES INC.
US1011211018
63.15 3.41%
2.08
 
24/03/27
21:00:02
1,228,320
76,986,435.86
BOSTON SCIENTIFIC CORP
US1011371077
68.62 1.00%
0.68
 
24/03/27
21:00:02
4,069,747
278,154,950.85
BRISTOL-MYERS SQUIBB CO.
US1101221083
53.25 1.33%
0.70
 
24/03/27
21:00:02
13,077,608
695,224,437.40
BROADCOM INC.
US11135F1012
1,318.79 -0.95%
-12.70
 
24/03/27
21:00:00
2,558,265
3,358,239,018.20
BROADRIDGE FINANCIAL SOLU...
US11133T1034
203.84 1.06%
2.13
 
24/03/27
21:00:02
362,248
73,692,349.47
BROWN & BROWN INC.
US1152361010
87.26 0.97%
0.84
 
24/03/27
21:00:02
1,113,506
96,906,563.70
BROWN-FORMAN CORP
US1156372096
52.04 2.04%
1.04
 
24/03/27
21:00:02
2,119,700
109,816,808.38
BUILDERS FIRSTSOURCE INC.
US12008R1077
209.68 1.28%
2.64
 
24/03/27
21:00:02
684,736
142,981,974.89
BUNGE GLOBAL SA
CH1300646267
102.42 2.56%
2.56
 
24/03/27
21:00:02
1,711,705
174,673,675.42
C.H. ROBINSON WORLDWIDE I...
US12541W2098
74.32 2.05%
1.49
 
24/03/27
21:00:00
1,185,186
87,884,611.14
CADENCE DESIGN SYSTEMS IN...
US1273871087
311.34 -1.48%
-4.67
 
24/03/27
21:00:00
1,075,907
335,720,686.07
CAESARS ENTERTAINMENT INC...
US12769G1004
43.36 1.52%
0.65
 
24/03/27
21:00:00
2,724,879
117,632,433.58
CAMDEN PROPERTY TRUST
US1331311027
97.16 0.89%
0.86
 
24/03/27
21:00:02
1,577,791
152,548,654.43
CAMPBELL SOUP COMPANY
US1344291091
44.07 1.61%
0.70
 
24/03/27
21:00:02
1,919,600
84,583,773.15
CAPITAL ONE FINANCIAL COR...
US14040H1059
144.51 2.61%
3.68
 
24/03/27
21:00:02
2,593,270
370,798,587.78
CARDINAL HEALTH INC.
US14149Y1082
112.54 0.84%
0.94
 
24/03/27
21:00:02
1,235,442
138,416,265.35
CARMAX INC.
US1431301027
86.98 1.43%
1.23
 
24/03/27
21:00:45
1,637,967
141,623,915.20
CARNIVAL CORP.
PA1436583006
17.19 0.94%
0.16
 
24/03/27
21:00:02
112,964,427
1,921,047,045.13
CARRIER GLOBAL CORP
US14448C1045
57.68 0.24%
0.14
 
24/03/27
21:00:02
2,738,153
157,342,874.77
CATALENT INC.
US1488061029
56.48 0.39%
0.22
 
24/03/27
21:00:01
1,591,837
89,655,952.52
CATERPILLAR INC
US1491231015
364.65 2.32%
8.26
 
24/03/27
21:00:02
2,262,845
820,512,118.79
CBOE GLOBAL MARKETS INC.
US12503M1080
180.17 1.32%
2.34
 
24/03/27
21:00:00
629,348
112,871,812.06
CBRE GROUP INC
US12504L1098
96.84 0.98%
0.94
 
24/03/27
21:00:02
1,350,482
130,663,415.97
CDW CORP.
US12514G1085
257.87 1.48%
3.75
 
24/03/27
21:00:00
502,920
129,214,935.19
CELANESE CORP
US1508701034
169.64 1.93%
3.21
 
24/03/27
21:00:02
490,974
82,894,874.28
CENCORA INC.
US03073E1055
244.64 0.76%
1.84
 
24/03/27
21:00:02
674,294
164,600,740.08
CENTENE CORP
US15135B1017
78.35 1.02%
0.79
 
24/03/27
21:00:02
3,091,297
242,031,705.77
CENTERPOINT ENERGY INC.
US15189T1079
28.29 3.89%
1.06
 
24/03/27
21:00:02
5,656,100
158,929,521.78
CF INDUSTRIES HOLDINGS IN...
US1252691001
82.61 0.98%
0.80
 
24/03/27
21:00:02
2,419,867
199,620,818.26



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.