Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/25 16:08:41
Price
4,998.95 USD
Difference -1.43% (-72.68)

General attributes

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

Market data

Open5,019.88 USD
High5,019.88 USD
Low4,990.58 USD
Close (prev. day)5,071.63 USD
Trading volume (m)437,371,664
Volume (pcs)2,187,929,154,086

Top 5

Name   Price +|- (%)   Trend
UNION PACI... 242.235 +4.42
TYLER TECH... 459.39 +9.64
TERADYNE I... 107.13 +6.39
NEWMONT CO... 40.605 +5.19
CARRIER GL... 58.30 +6.45

Flop 5

Name   Price +|- (%)   Trend
META PLATF... 433.895 -12.10
TEXTRON IN... 82.77 -11.96
INTERNATIO... 166.42 -9.60
SOUTHWEST ... 26.765 -8.65
DECKERS OU... 789.53 -7.34

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


2024/04/25 16:08:41
Price
4,998.95 USD
Difference -1.43% (-72.68)

General attributes

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

Market data

Open5,019.88 USD
High5,019.88 USD
Low4,990.58 USD
Close (prev. day)5,071.63 USD
Trading volume (m)437,371,664
Volume (pcs)2,187,929,154,086

Performance and Risk

6m1y3y
Perf (%)+19.40%+22.59%+21.33%
Perf (abs.)+823.95+934.59+891.46
Beta---
Volatility11.5011.8117.47
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.)5,026.23 USD (2,424,826,600)
Ø price 30 days | Ø volume 30 days (pcs.)5,151.55 USD (2,321,804,744)
Ø price 100 days | Ø volume 100 days (pcs.)4,969.89 USD (2,324,161,954)
Ø price 250 days | Ø volume 250 days (pcs.)4,618.21 USD (2,286,550,681)
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
91.05 -1.05%
-0.97
 
24/04/25
16:08:39
468,986
42,772,253.77
ABBOTT LABORATORIES
US0028241000
106.42 -0.44%
-0.47
 
24/04/25
16:08:36
335,049
35,772,341.89
ABBVIE INC.
US00287Y1091
166.515 -0.77%
-1.29
 
24/04/25
16:08:39
745,467
125,282,141.64
ACCENTURE PLC
IE00B4BNMY34
306.67 -2.19%
-6.87
 
24/04/25
16:08:41
526,265
161,595,542.31
ADOBE INC.
US00724F1012
467.0296 -2.11%
-10.09
 
24/04/25
16:08:39
392,227
184,152,768.37
ADVANCED MICRO DEVICES IN...
US0079031078
151.5299 -0.14%
-0.21
 
24/04/25
16:08:43
10,523,817
1,584,634,899.16
AES CORP
US00130H1059
17.095 -1.58%
-0.28
 
24/04/25
16:08:34
406,264
6,966,151.51
AFLAC INC.
US0010551028
83.59 -0.82%
-0.69
 
24/04/25
16:08:40
121,257
10,162,689.16
AGILENT TECHNOLOGIES INC.
US00846U1016
135.13 -1.72%
-2.36
 
24/04/25
16:08:30
80,492
10,935,158.74
AIR PRODUCTS & CHEMICALS ...
US0091581068
234.26 -0.18%
-0.42
 
24/04/25
16:08:32
172,084
40,307,776.96
AIRBNB INC. CLASS A
US0090661010
160.5735 -1.39%
-2.27
 
24/04/25
16:08:27
367,279
59,271,465.56
AKAMAI TECHNOLOGIES INC.
US00971T1016
100.54 -1.61%
-1.65
 
24/04/25
16:08:27
80,610
8,144,884.02
ALBEMARLE CORP
US0126531013
112.08 -2.77%
-3.19
 
24/04/25
16:08:39
270,447
30,354,245.07
ALEXANDRIA REAL EST. EQU....
US0152711091
115.695 -3.31%
-3.96
 
24/04/25
16:08:38
85,261
9,932,326.67
ALIGN TECHNOLOGY INC.
US0162551016
300.97 -4.08%
-12.81
 
24/04/25
16:08:39
438,952
135,918,984.73
ALLEGION PLC
IE00BFRT3W74
126.305 -0.19%
-0.24
 
24/04/25
16:08:23
65,018
8,124,815.02
ALLIANT ENERGY CORP
US0188021085
49.91 -0.91%
-0.46
 
24/04/25
16:08:35
117,910
5,906,455.16
ALLSTATE CORP
US0200021014
171.60 -0.39%
-0.67
 
24/04/25
16:08:22
115,223
19,810,043.62
ALPHABET INC A
US02079K3059
153.58 -3.49%
-5.55
 
24/04/25
16:08:43
11,092,439
1,689,658,601.46
ALPHABET INC. CLASS C
US02079K1079
155.41 -3.53%
-5.69
 
24/04/25
16:08:43
7,501,512
1,157,206,859.60
ALTRIA GROUP INC.
US02209S1033
42.96 0.09%
0.04
 
24/04/25
16:08:42
2,684,524
116,210,033.12
AMAZON.COM INC.
US0231351067
171.12 -3.10%
-5.47
 
24/04/25
16:08:42
15,821,144
2,681,850,193.66
AMCOR PLC
JE00BJ1F3079
9.02 -0.44%
-0.04
 
24/04/25
16:08:22
351,123
3,168,473.74
AMEREN CORP
US0236081024
74.13 -0.78%
-0.58
 
24/04/25
16:08:37
70,954
5,269,201.32
AMERICAN AIRLINES GROUP I...
US02376R1023
13.6959 -1.61%
-0.22
 
24/04/25
16:08:41
17,344,187
240,658,711.50
AMERICAN ELECTRIC POWER C...
US0255371017
85.58 -0.91%
-0.79
 
24/04/25
16:08:40
192,896
16,619,356.48
AMERICAN EXPRESS CO
US0258161092
235.85 -1.37%
-3.27
 
24/04/25
16:08:42
496,183
117,409,741.82
AMERICAN INTERNATIONAL GR...
US0268747849
74.31 -0.88%
-0.66
 
24/04/25
16:08:42
203,396
15,182,670.43
AMERICAN TOWER CORP
US03027X1000
171.41 -1.12%
-1.94
 
24/04/25
16:08:32
222,750
38,401,950.18
AMERICAN WATER WORKS CORP...
US0304201033
120.14 -1.01%
-1.22
 
24/04/25
16:08:29
128,123
15,485,891.12
AMERIPRISE FINANCIAL INC.
US03076C1062
404.94 -1.92%
-7.92
 
24/04/25
16:08:41
58,047
23,484,120.64
AMETEK INC.
US0311001004
176.88 -0.75%
-1.34
 
24/04/25
16:08:31
90,136
15,965,753.52
AMGEN INC.
US0311621009
269.03 -1.46%
-3.98
 
24/04/25
16:08:29
203,458
55,369,101.66
AMPHENOL CORPORATION SER....
US0320951017
115.91 -0.34%
-0.40
 
24/04/25
16:08:41
599,060
69,124,653.11
ANALOG DEVICES INC.
US0326541051
197.7225 0.62%
1.22
 
24/04/25
16:08:28
365,920
72,160,025.61
ANSYS INC.
US03662Q1058
325.83 -0.83%
-2.74
 
24/04/25
16:08:16
25,824
8,446,828.95
AON PLC CLASS A
IE00BLP1HW54
304.75 -1.32%
-4.08
 
24/04/25
16:08:25
61,800
18,941,773.24
APA CORP.
US03743Q1085
31.74 -0.97%
-0.31
 
24/04/25
16:08:43
642,713
20,453,115.56
APPLE INC
US0378331005
169.385 0.22%
0.37
 
24/04/25
16:08:43
10,331,801
1,753,077,217.38
APPLIED MATERIALS INC
US0382221051
196.07 0.01%
0.01
 
24/04/25
16:08:38
747,985
145,936,459.37
APTIV PLC
JE00B783TY65
69.56 -2.58%
-1.84
 
24/04/25
16:08:41
147,607
10,327,108.79
ARCH CAPITAL GROUP LTD.
BMG0450A1053
92.60 -0.63%
-0.59
 
24/04/25
16:08:16
57,425
5,331,019.44
ARCHER DANIELS MIDLAND CO
US0394831020
60.89 -1.09%
-0.67
 
24/04/25
16:08:18
203,515
12,500,996.06
ARISTA NETWORKS INC.
US0404131064
259.36 1.80%
4.59
 
24/04/25
16:08:33
676,534
174,291,584.02
ARTHUR J GALLAGHER & CO.
US3635761097
234.53 -0.96%
-2.28
 
24/04/25
16:08:18
32,272
7,590,742.54
ASSURANT INC.
US04621X1081
175.81 -0.70%
-1.24
 
24/04/25
16:05:42
8,608
1,519,100.36
AT&T INC.
US00206R1023
16.525 -1.70%
-0.28
 
24/04/25
16:08:42
7,538,290
126,660,886.58
ATMOS ENERGY CORP
US0495601058
117.32 -1.13%
-1.34
 
24/04/25
16:08:15
36,170
4,265,454.53
AUTODESK INC
US0527691069
215.39 0.18%
0.39
 
24/04/25
16:08:33
163,097
35,019,254.78
AUTOMATIC DATA PROCESSING...
US0530151036
245.14 -0.60%
-1.47
 
24/04/25
16:08:23
156,849
38,857,073.91
AUTOZONE INC
US0533321024
2,867.90 -4.04%
-120.61
 
24/04/25
16:07:54
34,525
100,020,559.27
AVALONBAY COMMUNITIES INC...
US0534841012
189.385 -1.02%
-1.96
 
24/04/25
16:07:00
77,962
14,804,079.87
AVERY DENNISON CORP
US0536111091
213.92 0.71%
1.50
 
24/04/25
16:08:43
87,022
18,536,923.37
AXON ENTERPRISE INC
US05464C1018
299.215 -1.06%
-3.20
 
24/04/25
16:07:28
28,505
8,545,418.07
BAKER HUGHES INC. 'A'
US05722G1004
32.79 0.37%
0.12
 
24/04/25
16:08:34
1,637,315
53,729,347.51
BALL CORP
US0584981064
64.605 -0.90%
-0.59
 
24/04/25
16:08:41
231,567
15,060,461.28
BANK OF AMERICA CORP.
US0605051046
37.62 -1.83%
-0.70
 
24/04/25
16:08:40
5,715,549
216,353,624.67
BANK OF NEW YORK MELLON C...
US0640581007
57.015 -0.90%
-0.52
 
24/04/25
16:08:38
380,228
21,773,454.41
BATH & BODY WORKS INC.
US0708301041
44.28 -2.89%
-1.32
 
24/04/25
16:08:30
111,902
4,991,125.23
BAXTER INTERNATIONAL INC
US0718131099
40.21 -1.76%
-0.72
 
24/04/25
16:08:36
373,971
15,097,874.36
BECTON DICKINSON AND CO.
US0758871091
231.56 -0.97%
-2.27
 
24/04/25
16:08:34
77,701
18,058,892.28
BERKSHIRE HATHAWAY INC. C...
US0846707026
400.64 -1.31%
-5.31
 
24/04/25
16:08:26
531,718
214,427,324.64
BEST BUY CORP INC.
US0865161014
73.55 -1.18%
-0.88
 
24/04/25
16:08:36
157,417
11,560,560.05
BIO-RAD LABORATORIES INC.
US0905722072
276.57 -0.59%
-1.64
 
24/04/25
16:02:32
17,619
4,862,826.68
BIO-TECHNE CORP.
US09073M1045
62.10 -2.24%
-1.42
 
24/04/25
16:07:53
61,238
3,818,242.25
BIOGEN IDEC INC.
US09062X1037
202.365 0.19%
0.38
 
24/04/25
16:08:28
228,543
46,597,649.49
BLACKROCK INC.
US09247X1019
752.02 -1.41%
-10.78
 
24/04/25
16:08:39
85,637
64,306,283.89
BLACKSTONE INC.
US09260D1072
120.135 -2.94%
-3.65
 
24/04/25
16:08:31
444,458
53,502,044.18
BOEING CO., THE
US0970231058
161.00 -2.03%
-3.33
 
24/04/25
16:08:41
2,719,901
441,651,465.21
BOOKING HOLDINGS INC.
US09857L1089
3,489.75 -0.79%
-27.77
 
24/04/25
16:07:38
14,584
51,006,101.30
BORGWARNER INC.
US0997241064
32.86 -2.35%
-0.79
 
24/04/25
16:08:19
163,354
5,401,923.42
BOSTON PROPERTIES INC.
US1011211018
60.855 -3.31%
-2.09
 
24/04/25
16:08:36
126,094
7,700,042.18
BOSTON SCIENTIFIC CORP
US1011371077
73.315 0.56%
0.41
 
24/04/25
16:08:42
1,048,666
76,804,966.53
BRISTOL-MYERS SQUIBB CO.
US1101221083
45.35 -7.18%
-3.51
 
24/04/25
16:08:43
8,017,077
370,010,599.55
BROADCOM INC.
US11135F1012
1,302.475 3.63%
45.66
 
24/04/25
16:08:40
602,372
772,526,463.49
BROADRIDGE FINANCIAL SOLU...
US11133T1034
192.90 -1.12%
-2.18
 
24/04/25
16:07:56
25,083
4,857,378.57
BROWN & BROWN INC.
US1152361010
81.65 -0.58%
-0.48
 
24/04/25
16:08:13
95,280
7,811,755.66
BROWN-FORMAN CORP
US1156372096
48.03 -2.00%
-0.98
 
24/04/25
16:08:36
147,249
7,135,724.91
BUILDERS FIRSTSOURCE INC.
US12008R1077
180.2552 -3.45%
-6.43
 
24/04/25
16:08:33
118,797
21,428,209.63
BUNGE GLOBAL SA
CH1300646267
104.75 -0.98%
-1.04
 
24/04/25
16:08:40
176,020
18,543,184.43
C.H. ROBINSON WORLDWIDE I...
US12541W2098
70.15 -1.11%
-0.79
 
24/04/25
16:08:39
86,935
6,160,994.24
CADENCE DESIGN SYSTEMS IN...
US1273871087
274.52 -1.13%
-3.14
 
24/04/25
16:08:39
313,877
86,379,828.73
CAESARS ENTERTAINMENT INC...
US12769G1004
37.65 -2.16%
-0.83
 
24/04/25
16:08:41
394,290
14,848,147.21
CAMDEN PROPERTY TRUST
US1331311027
97.55 -1.33%
-1.31
 
24/04/25
16:08:31
49,061
4,806,608.03
CAMPBELL SOUP COMPANY
US1344291091
45.55 0.02%
0.01
 
24/04/25
16:08:39
270,524
12,378,698.72
CAPITAL ONE FINANCIAL COR...
US14040H1059
145.45 -2.30%
-3.42
 
24/04/25
16:08:42
320,129
47,051,793.80
CARDINAL HEALTH INC.
US14149Y1082
104.58 1.00%
1.04
 
24/04/25
16:08:42
134,291
14,028,256.93
CARMAX INC.
US1431301027
68.245 -2.88%
-2.03
 
24/04/25
16:08:35
343,596
23,444,791.14
CARNIVAL CORP.
PA1436583006
14.8799 -0.87%
-0.13
 
24/04/25
16:08:41
5,969,354
89,641,733.72
CARRIER GLOBAL CORP
US14448C1045
58.31 6.46%
3.54
 
24/04/25
16:08:43
2,226,251
128,343,389.82
CATALENT INC.
US1488061029
55.80 -0.27%
-0.15
 
24/04/25
16:08:06
125,988
7,043,460.74
CATERPILLAR INC
US1491231015
339.615 -6.58%
-23.91
 
24/04/25
16:08:42
1,846,459
620,195,206.46
CBOE GLOBAL MARKETS INC.
US12503M1080
181.76 1.32%
2.37
 
24/04/25
16:08:23
50,398
9,083,735.52
CBRE GROUP INC
US12504L1098
85.56 -1.39%
-1.21
 
24/04/25
16:08:38
123,478
10,543,339.67
CDW CORP.
US12514G1085
239.115 -0.65%
-1.58
 
24/04/25
16:08:22
44,031
10,557,400.60
CELANESE CORP
US1508701034
152.495 -1.89%
-2.94
 
24/04/25
16:06:52
36,015
5,519,115.87
CENCORA INC.
US03073E1055
238.86 0.38%
0.91
 
24/04/25
16:08:36
97,968
23,447,468.04
CENTENE CORP
US15135B1017
75.61 -0.76%
-0.58
 
24/04/25
16:08:36
389,755
29,426,408.82
CENTERPOINT ENERGY INC.
US15189T1079
28.975 -0.33%
-0.10
 
24/04/25
16:08:37
790,546
22,906,420.39
CF INDUSTRIES HOLDINGS IN...
US1252691001
78.855 -0.50%
-0.40
 
24/04/25
16:08:26
77,807
6,135,795.36



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.