Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/19 19:23:26
Price
4,987.59 USD
Difference -0.47% (-23.53)

General attributes

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

Market data

Open5,005.44 USD
High5,019.02 USD
Low4,966.04 USD
Close (prev. day)5,011.12 USD
Trading volume (m)1,256,377,649
Volume (pcs)6,283,021,622,137

Top 5

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

Flop 5

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

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


2024/04/19 19:23:26
Price
4,987.59 USD
Difference -0.47% (-23.53)

General attributes

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

Market data

Open5,005.44 USD
High5,019.02 USD
Low4,966.04 USD
Close (prev. day)5,011.12 USD
Trading volume (m)1,256,377,649
Volume (pcs)6,283,021,622,137

Performance and Risk

6m1y3y
Perf (%)+16.14%+20.61%+19.73%
Perf (abs.)+696.52+856.25+825.65
Beta---
Volatility11.7011.8317.47
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.)5,053.99 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 | 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
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



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.