2024/04/19 19:23:26 | |
---|---|
Price | |
4,987.59 USD | |
Difference | -0.47% (-23.53) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,005.44 USD |
High | 5,019.02 USD |
Low | 4,966.04 USD |
Close (prev. day) | 5,011.12 USD |
Trading volume (m) | 1,256,377,649 |
Volume (pcs) | 6,283,021,622,137 |
Name | Price | +|- (%) | Trend |
PARAMOUNT ... | 12.44 | +13.40 | |
FIFTH THIR... | 36.34 | +6.20 | |
AMERICAN E... | 229.25 | +5.40 | |
BANK OF AM... | 37.0468 | +3.57 | |
KINDER MOR... | 18.825 | +3.38 |
Name | Price | +|- (%) | Trend |
SUPER MICR... | 756.7024 | -18.50 | |
NETFLIX IN... | 556.405 | -8.87 | |
JABIL INC. | 120.805 | -6.78 | |
NVIDIA COR... | 808.61 | -4.50 | |
MICRON TEC... | 107.69 | -3.79 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/19 | Week Ahead | ||
2024/04/19 | Wochenausblick | ||
2024/04/12 | Wochenausblick | ||
2024/04/12 | Week Ahead | ||
2024/04/08 | Erste Group Research |
2024/04/19 19:23:26 | |
---|---|
Price | |
4,987.59 USD | |
Difference | -0.47% (-23.53) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,005.44 USD |
High | 5,019.02 USD |
Low | 4,966.04 USD |
Close (prev. day) | 5,011.12 USD |
Trading volume (m) | 1,256,377,649 |
Volume (pcs) | 6,283,021,622,137 |
6m | 1y | 3y | |
Perf (%) | +16.14% | +20.61% | +19.73% |
Perf (abs.) | +696.52 | +856.25 | +825.65 |
Beta | - | - | - |
Volatility | 11.70 | 11.83 | 17.47 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,053.99 USD (2,309,061,112) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,167.49 USD (2,302,825,069) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,950.53 USD (2,321,758,440) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,603.25 USD (2,282,787,355) |
YTD High | date | 5,264.85 USD (2024/03/28) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,264.85 USD (2024/03/28) |
52 Weeks Low | date | 4,048.28 USD (2023/05/04) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
92.01 | 0.58% 0.53 |
|
24/04/19 19:23:12 |
1,486,429 136,413,846.60 |
ABBOTT LABORATORIES US0028241000 |
106.95 | 1.60% 1.68 |
|
24/04/19 19:23:27 |
3,736,659 399,254,792.55 |
ABBVIE INC. US00287Y1091 |
166.27 | 0.98% 1.61 |
|
24/04/19 19:23:25 |
2,326,459 384,928,401.26 |
ACCENTURE PLC IE00B4BNMY34 |
316.19 | 0.06% 0.19 |
|
24/04/19 19:23:22 |
1,420,919 449,341,525.94 |
ADOBE INC. US00724F1012 |
467.1652 | -1.27% -6.01 |
|
24/04/19 19:23:18 |
1,158,098 543,915,288.87 |
ADVANCED MICRO DEVICES IN... US0079031078 |
149.509 | -3.59% -5.57 |
|
24/04/19 19:23:28 |
43,487,935 6,547,816,454.22 |
AES CORP US00130H1059 |
16.465 | 1.20% 0.20 |
|
24/04/19 19:23:19 |
2,405,857 39,327,964.48 |
AFLAC INC. US0010551028 |
83.13 | 2.65% 2.15 |
|
24/04/19 19:23:24 |
979,390 80,683,486.87 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
133.46 | 0.77% 1.02 |
|
24/04/19 19:23:06 |
532,786 70,957,137.68 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
233.30 | 0.12% 0.28 |
|
24/04/19 19:23:26 |
836,848 195,745,947.45 |
AIRBNB INC. CLASS A US0090661010 |
156.88 | -2.01% -3.22 |
|
24/04/19 19:23:19 |
1,642,966 260,357,094.33 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
101.455 | 0.72% 0.73 |
|
24/04/19 19:23:12 |
503,416 50,963,737.03 |
ALBEMARLE CORP US0126531013 |
114.47 | 2.39% 2.67 |
|
24/04/19 19:23:07 |
850,572 96,357,890.04 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
116.70 | 0.16% 0.19 |
|
24/04/19 19:23:08 |
275,020 32,281,796.78 |
ALIGN TECHNOLOGY INC. US0162551016 |
299.09 | -0.75% -2.25 |
|
24/04/19 19:23:13 |
177,583 53,551,861.54 |
ALLEGION PLC IE00BFRT3W74 |
125.60 | 0.61% 0.76 |
|
24/04/19 19:23:27 |
108,059 13,549,414.56 |
ALLIANT ENERGY CORP US0188021085 |
49.835 | 2.04% 1.00 |
|
24/04/19 19:23:08 |
493,033 24,400,340.18 |
ALLSTATE CORP US0200021014 |
173.25 | 2.45% 4.14 |
|
24/04/19 19:23:13 |
1,183,112 203,910,918.13 |
ALPHABET INC A US02079K3059 |
154.03 | -1.27% -1.98 |
|
24/04/19 19:23:28 |
15,298,364 2,364,269,670.51 |
ALPHABET INC. CLASS C US02079K1079 |
155.58 | -1.19% -1.88 |
|
24/04/19 19:23:25 |
9,456,117 1,475,856,146.79 |
ALTRIA GROUP INC. US02209S1033 |
42.065 | 1.85% 0.77 |
|
24/04/19 19:23:24 |
4,394,646 183,663,675.84 |
AMAZON.COM INC. US0231351067 |
174.75 | -2.49% -4.47 |
|
24/04/19 19:23:28 |
29,514,051 5,207,690,994.02 |
AMCOR PLC JE00BJ1F3079 |
9.005 | 1.18% 0.11 |
|
24/04/19 19:23:24 |
2,347,891 21,082,964.27 |
AMEREN CORP US0236081024 |
74.055 | 2.13% 1.55 |
|
24/04/19 19:22:35 |
448,755 32,999,710.32 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.175 | 1.11% 0.16 |
|
24/04/19 19:23:27 |
15,558,639 220,331,860.63 |
AMERICAN ELECTRIC POWER C... US0255371017 |
84.69 | 2.58% 2.13 |
|
24/04/19 19:23:27 |
2,667,821 224,469,174.88 |
AMERICAN EXPRESS CO US0258161092 |
229.25 | 5.40% 11.75 |
|
24/04/19 19:23:27 |
4,285,006 967,492,951.27 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.41 | 1.95% 1.42 |
|
24/04/19 19:23:24 |
1,303,269 96,318,330.44 |
AMERICAN TOWER CORP US03027X1000 |
171.025 | 0.01% 0.03 |
|
24/04/19 19:23:08 |
1,335,142 229,019,426.16 |
AMERICAN WATER WORKS CORP... US0304201033 |
119.275 | 1.64% 1.93 |
|
24/04/19 19:22:59 |
512,185 60,731,632.96 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
415.297 | 0.65% 2.67 |
|
24/04/19 19:21:36 |
241,163 100,146,100.92 |
AMETEK INC. US0311001004 |
177.65 | 0.21% 0.38 |
|
24/04/19 19:22:47 |
277,943 49,361,837.28 |
AMGEN INC. US0311621009 |
267.295 | 1.73% 4.55 |
|
24/04/19 19:23:27 |
1,110,466 294,446,473.11 |
AMPHENOL CORPORATION SER.... US0320951017 |
110.53 | -0.32% -0.35 |
|
24/04/19 19:23:09 |
1,464,424 162,382,818.84 |
ANALOG DEVICES INC. US0326541051 |
185.815 | -0.94% -1.77 |
|
24/04/19 19:23:27 |
1,393,806 259,814,813.30 |
ANSYS INC. US03662Q1058 |
323.035 | -0.45% -1.47 |
|
24/04/19 19:20:37 |
166,073 53,605,347.96 |
AON PLC CLASS A IE00BLP1HW54 |
310.00 | 0.42% 1.30 |
|
24/04/19 19:21:18 |
210,220 65,193,371.45 |
APA CORP. US03743Q1085 |
32.56 | 1.18% 0.38 |
|
24/04/19 19:23:24 |
2,363,318 77,092,791.40 |
APPLE INC US0378331005 |
165.05 | -1.19% -1.99 |
|
24/04/19 19:23:27 |
34,843,943 5,758,257,043.35 |
APPLIED MATERIALS INC US0382221051 |
191.255 | -1.58% -3.07 |
|
24/04/19 19:23:20 |
2,586,290 497,085,328.17 |
APTIV PLC JE00B783TY65 |
69.565 | 0.35% 0.25 |
|
24/04/19 19:23:24 |
769,425 53,446,457.33 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
92.65 | 1.38% 1.26 |
|
24/04/19 19:23:28 |
553,425 51,033,581.96 |
ARCHER DANIELS MIDLAND CO US0394831020 |
62.56 | 1.36% 0.84 |
|
24/04/19 19:23:22 |
1,452,629 90,614,998.71 |
ARISTA NETWORKS INC. US0404131064 |
250.58 | -2.57% -6.61 |
|
24/04/19 19:23:28 |
1,050,868 266,014,970.20 |
ARTHUR J GALLAGHER & CO. US3635761097 |
236.025 | 0.87% 2.04 |
|
24/04/19 19:21:45 |
371,115 87,325,418.35 |
ASSURANT INC. US04621X1081 |
173.06 | 1.27% 2.17 |
|
24/04/19 19:23:13 |
78,044 13,444,939.41 |
AT&T INC. US00206R1023 |
16.38 | 0.31% 0.05 |
|
24/04/19 19:23:27 |
24,070,509 393,309,185.08 |
ATMOS ENERGY CORP US0495601058 |
116.635 | 1.80% 2.07 |
|
24/04/19 19:23:10 |
336,359 39,042,531.66 |
AUTODESK INC US0527691069 |
215.79 | 2.45% 5.16 |
|
24/04/19 19:23:18 |
1,445,275 309,737,788.77 |
AUTOMATIC DATA PROCESSING... US0530151036 |
242.74 | 0.31% 0.75 |
|
24/04/19 19:23:09 |
485,516 118,119,772.30 |
AUTOZONE INC US0533321024 |
2,975.72 | 0.09% 2.55 |
|
24/04/19 19:17:50 |
50,889 152,015,961.36 |
AVALONBAY COMMUNITIES INC... US0534841012 |
184.005 | 1.09% 1.99 |
|
24/04/19 19:22:08 |
176,536 32,440,813.94 |
AVERY DENNISON CORP US0536111091 |
211.08 | 0.83% 1.73 |
|
24/04/19 19:23:17 |
144,064 30,323,361.04 |
AXON ENTERPRISE INC US05464C1018 |
295.1117 | -0.83% -2.48 |
|
24/04/19 19:23:07 |
208,843 61,496,895.32 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.525 | 1.01% 0.33 |
|
24/04/19 19:23:23 |
3,477,797 113,042,410.81 |
BALL CORP US0584981064 |
64.89 | 0.84% 0.54 |
|
24/04/19 19:23:04 |
613,232 39,712,706.22 |
BANK OF AMERICA CORP. US0605051046 |
37.045 | 3.56% 1.27 |
|
24/04/19 19:23:27 |
30,890,079 1,136,105,660.04 |
BANK OF NEW YORK MELLON C... US0640581007 |
56.30 | 1.90% 1.05 |
|
24/04/19 19:23:21 |
2,105,500 118,084,661.00 |
BATH & BODY WORKS INC. US0708301041 |
43.91 | 0.11% 0.05 |
|
24/04/19 19:23:21 |
819,559 36,048,655.33 |
BAXTER INTERNATIONAL INC US0718131099 |
39.61 | -0.10% -0.04 |
|
24/04/19 19:23:04 |
843,465 33,566,360.39 |
BECTON DICKINSON AND CO. US0758871091 |
235.40 | 0.97% 2.25 |
|
24/04/19 19:23:27 |
478,463 112,322,918.45 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
403.56 | 0.92% 3.67 |
|
24/04/19 19:23:04 |
1,580,028 636,585,772.63 |
BEST BUY CORP INC. US0865161014 |
76.21 | 0.28% 0.21 |
|
24/04/19 19:23:12 |
538,973 41,132,136.86 |
BIO-RAD LABORATORIES INC. US0905722072 |
277.18 | -1.37% -3.84 |
|
24/04/19 19:23:25 |
118,090 33,163,507.92 |
BIO-TECHNE CORP. US09073M1045 |
62.495 | 0.46% 0.28 |
|
24/04/19 19:23:18 |
342,298 21,392,991.37 |
BIOGEN IDEC INC. US09062X1037 |
192.43 | 1.00% 1.91 |
|
24/04/19 19:22:45 |
593,194 113,376,143.51 |
BLACKROCK INC. US09247X1019 |
748.90 | 0.21% 1.60 |
|
24/04/19 19:22:53 |
370,207 277,836,266.63 |
BLACKSTONE INC. US09260D1072 |
119.13 | -0.99% -1.19 |
|
24/04/19 19:23:12 |
1,911,183 228,607,299.83 |
BOEING CO., THE US0970231058 |
170.93 | 0.41% 0.70 |
|
24/04/19 19:23:24 |
2,737,293 467,421,833.08 |
BOOKING HOLDINGS INC. US09857L1089 |
3,434.62 | 0.13% 4.48 |
|
24/04/19 19:18:49 |
111,279 384,161,027.09 |
BORGWARNER INC. US0997241064 |
32.74 | 1.96% 0.63 |
|
24/04/19 19:23:06 |
767,059 24,990,421.58 |
BOSTON PROPERTIES INC. US1011211018 |
59.82 | 1.93% 1.13 |
|
24/04/19 19:23:06 |
518,716 30,871,090.73 |
BOSTON SCIENTIFIC CORP US1011371077 |
67.285 | -0.20% -0.14 |
|
24/04/19 19:23:27 |
3,572,766 241,308,606.61 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
48.71 | 0.85% 0.41 |
|
24/04/19 19:23:24 |
4,212,214 204,244,075.31 |
BROADCOM INC. US11135F1012 |
1,230.18 | -2.29% -28.81 |
|
24/04/19 19:23:02 |
1,577,793 1,949,973,278.58 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
194.45 | 0.76% 1.47 |
|
24/04/19 19:22:54 |
108,571 21,083,609.66 |
BROWN & BROWN INC. US1152361010 |
81.55 | 0.52% 0.42 |
|
24/04/19 19:23:27 |
426,526 34,764,091.80 |
BROWN-FORMAN CORP US1156372096 |
49.2995 | 0.65% 0.32 |
|
24/04/19 19:23:19 |
660,397 32,547,781.74 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
178.38 | -2.14% -3.90 |
|
24/04/19 19:22:47 |
584,455 105,262,873.32 |
BUNGE GLOBAL SA CH1300646267 |
110.01 | 3.29% 3.50 |
|
24/04/19 19:23:04 |
1,074,233 117,234,611.54 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
71.26 | 1.99% 1.39 |
|
24/04/19 19:23:07 |
430,349 30,511,802.04 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
283.36 | -0.89% -2.54 |
|
24/04/19 19:23:22 |
821,432 233,180,047.50 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
38.34 | 0.95% 0.36 |
|
24/04/19 19:23:28 |
1,406,527 53,721,195.45 |
CAMDEN PROPERTY TRUST US1331311027 |
96.65 | 1.43% 1.36 |
|
24/04/19 19:22:09 |
237,582 22,930,135.08 |
CAMPBELL SOUP COMPANY US1344291091 |
44.33 | 1.42% 0.62 |
|
24/04/19 19:22:59 |
855,337 37,716,683.16 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
144.12 | 1.76% 2.49 |
|
24/04/19 19:23:06 |
1,374,695 198,270,606.63 |
CARDINAL HEALTH INC. US14149Y1082 |
107.66 | 1.57% 1.66 |
|
24/04/19 19:23:17 |
331,317 35,440,727.08 |
CARMAX INC. US1431301027 |
68.35 | 0.65% 0.44 |
|
24/04/19 19:22:47 |
780,449 53,354,161.01 |
CARNIVAL CORP. PA1436583006 |
14.245 | 0.46% 0.07 |
|
24/04/19 19:23:27 |
13,151,437 186,485,785.15 |
CARRIER GLOBAL CORP US14448C1045 |
53.72 | 0.64% 0.34 |
|
24/04/19 19:23:25 |
1,396,319 75,171,671.74 |
CATALENT INC. US1488061029 |
55.84 | 0.07% 0.04 |
|
24/04/19 19:22:21 |
353,893 19,792,887.90 |
CATERPILLAR INC US1491231015 |
354.655 | -0.55% -1.98 |
|
24/04/19 19:23:27 |
1,427,975 509,360,614.26 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
180.04 | 1.43% 2.53 |
|
24/04/19 19:22:30 |
447,762 80,575,448.44 |
CBRE GROUP INC US12504L1098 |
85.03 | -0.13% -0.11 |
|
24/04/19 19:23:22 |
615,520 52,391,900.17 |
CDW CORP. US12514G1085 |
235.96 | 0.11% 0.26 |
|
24/04/19 19:23:27 |
195,916 46,223,316.18 |
CELANESE CORP US1508701034 |
154.84 | 0.14% 0.22 |
|
24/04/19 19:22:55 |
139,344 21,624,718.50 |
CENCORA INC. US03073E1055 |
239.4401 | 0.90% 2.14 |
|
24/04/19 19:23:24 |
448,245 106,928,488.52 |
CENTENE CORP US15135B1017 |
75.14 | 1.88% 1.39 |
|
24/04/19 19:23:26 |
997,847 74,474,734.09 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.485 | 1.91% 0.54 |
|
24/04/19 19:23:26 |
1,706,033 48,231,863.87 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
80.01 | 0.53% 0.42 |
|
24/04/19 19:23:24 |
509,632 40,836,555.04 |
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.