Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/12 23:21:08
Price
5,123.41 USD
Difference -1.46% (-75.65)

General attributes

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

Market data

Open5,171.51 USD
High5,175.03 USD
Low5,107.94 USD
Close (prev. day)5,199.06 USD
Trading volume (m)2,409,339,978
Volume (pcs)12,371,303,923,391

Top 5

Name   Price +|- (%)   Trend
GLOBE LIFE... 59.09 +20.17
STATE STRE... 75.78 +2.53
KIMCO REAL... 18.10 +0.89
APPLE INC 176.55 +0.86
FASTENAL C... 70.45 +0.82

Flop 5

Name   Price +|- (%)   Trend
ARISTA NET... 271.22 -8.55
ZOETIS INC... 149.98 -7.84
FMC CORPOR... 56.75 -7.78
JPMORGAN C... 182.79 -6.47
ALBEMARLE ... 122.58 -5.93

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
2024/04/12 de Wochenausblick PDF Download
2024/04/12 en Week Ahead PDF Download
2024/04/08 de Erste Group Research
2024/04/05 en Week Ahead PDF Download
2024/04/05 de Wochenausblick PDF Download


2024/04/12 23:21:08
Price
5,123.41 USD
Difference -1.46% (-75.65)

General attributes

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

Market data

Open5,171.51 USD
High5,175.03 USD
Low5,107.94 USD
Close (prev. day)5,199.06 USD
Trading volume (m)2,409,339,978
Volume (pcs)12,371,303,923,391

Performance and Risk

6m1y3y
Perf (%)+17.79%+25.21%+24.11%
Perf (abs.)+773.80+1,031.46+995.42
Beta---
Volatility11.8311.7417.46
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.)5,179.08 USD (2,183,049,859)
Ø price 30 days | Ø volume 30 days (pcs.)5,178.70 USD (2,347,213,982)
Ø price 100 days | Ø volume 100 days (pcs.)4,930.29 USD (2,330,844,163)
Ø price 250 days | Ø volume 250 days (pcs.)4,587.81 USD (2,288,374,233)
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 2 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
CHARLES RIVER LABS INTL I...
US1598641074
241.34 -2.06%
-5.08
 
24/04/12
22:00:02
389,716
94,090,315.35
CHARLES SCHWAB CORP.
US8085131055
70.03 -0.84%
-0.59
 
24/04/12
22:00:01
8,614,981
603,445,100.44
CHARTER COMMUN INC
US16119P1084
260.50 -2.26%
-6.03
 
24/04/12
22:00:00
1,048,473
274,068,693.62
CHEVRON CORPORATION
US1667641005
158.96 -1.81%
-2.93
 
24/04/12
22:01:37
11,071,045
1,774,233,443.03
CHIPOTLE MEXICAN GRILL IN...
US1696561059
2,957.60 -1.11%
-33.09
 
24/04/12
22:00:22
255,664
758,368,345.81
CHUBB LIMITED
CH0044328745
245.81 0.52%
1.28
 
24/04/12
22:00:02
1,506,616
369,491,653.69
CHURCH & DWIGHT CORP INC.
US1713401024
101.08 -0.49%
-0.50
 
24/04/12
22:00:02
1,164,556
117,882,825.94
CINCINNATI FINANCIAL CORP
US1720621010
118.62 -0.46%
-0.55
 
24/04/12
22:00:00
464,551
55,180,167.17
CINTAS CORP
US1729081059
668.41 -0.41%
-2.72
 
24/04/12
22:00:00
324,300
216,699,915.93
CISCO SYSTEMS INC
US17275R1023
48.49 -2.10%
-1.04
 
24/04/12
22:00:00
16,418,052
799,501,737.04
CITIGROUP INC
US1729674242
59.68 -1.70%
-1.03
 
24/04/12
22:00:01
28,561,854
1,714,726,111.13
CITIZENS FINANCIAL GROUP ...
US1746101054
33.14 -1.28%
-0.43
 
24/04/12
22:00:02
3,453,943
114,501,143.96
CLOROX CORP
US1890541097
141.98 -1.95%
-2.82
 
24/04/12
22:00:02
702,379
100,084,788.99
CME GROUP INC.
US12572Q1058
209.50 -1.54%
-3.27
 
24/04/12
22:00:00
1,582,601
332,864,764.61
CMS ENERGY CORP
US1258961002
57.66 -0.38%
-0.22
 
24/04/12
22:00:02
1,361,135
78,620,142.05
COCA-COLA CO
US1912161007
58.28 -1.30%
-0.77
 
24/04/12
22:00:02
12,250,949
715,687,634.95
COGNIZANT TECHNOLOGY SOLU...
US1924461023
69.26 -1.86%
-1.31
 
24/04/12
22:00:00
2,806,107
194,535,799.19
COLGATE-PALMOLIVE CO
US1941621039
85.85 -0.17%
-0.15
 
24/04/12
22:00:02
5,907,597
507,566,619.91
COMCAST CORP. CLASS A
US20030N1019
39.37 -1.92%
-0.77
 
24/04/12
22:00:00
23,423,566
923,781,098.38
COMERICA INC.
US2003401070
51.24 -0.85%
-0.44
 
24/04/12
22:00:02
1,671,702
85,322,239.11
CONAGRA BRANDS INC
US2058871029
29.31 -2.30%
-0.69
 
24/04/12
22:00:01
3,791,112
111,542,021.82
CONOCOPHILLIPS
US20825C1045
131.20 -1.29%
-1.72
 
24/04/12
22:00:02
4,955,293
655,287,399.89
CONSOLIDATED EDISON INC.
US2091151041
88.63 0.09%
0.08
 
24/04/12
22:00:02
1,395,978
123,816,155.45
CONSTELLATION BRANDS INC
US21036P1084
262.24 -2.27%
-6.10
 
24/04/12
22:00:02
1,629,401
429,852,255.31
CONSTELLATION ENERGY CORP...
US21037T1097
191.67 -0.63%
-1.21
 
24/04/12
22:00:00
1,801,856
345,343,890.38
COOPER COMPANIES INC., TH...
US2166485019
93.52 -2.70%
-2.60
 
24/04/12
22:00:00
977,998
91,635,801.53
COPART INC.
US2172041061
55.38 -1.11%
-0.62
 
24/04/12
22:00:00
3,610,042
199,983,930.00
CORNING INC.
US2193501051
31.49 -2.42%
-0.78
 
24/04/12
22:00:02
3,352,454
105,832,225.55
CORPAY INC.
US2199481068
299.91 -1.90%
-5.81
 
24/04/12
22:00:02
442,751
133,445,810.12
CORTEVA INC.
US22052L1044
53.76 -4.78%
-2.70
 
24/04/12
22:00:02
3,906,743
211,653,293.11
COSTAR GROUP INC.
US22160N1090
90.34 -2.64%
-2.45
 
24/04/12
22:00:00
1,745,123
157,820,366.76
COSTCO WHOLESALE CORP
US22160K1051
731.31 -0.14%
-1.04
 
24/04/12
22:00:00
1,481,799
1,082,037,024.08
COTERRA ENERGY INC.
US1270971039
27.64 -0.72%
-0.20
 
24/04/12
22:00:02
4,570,423
127,106,495.15
CROWN CASTLE INC.
US22822V1017
96.71 -0.38%
-0.37
 
24/04/12
22:00:01
2,690,154
260,129,094.84
CSX CORP COM USD1
US1264081035
35.34 -0.25%
-0.09
 
24/04/12
22:00:00
15,163,704
535,234,978.78
CUMMINS INC.
US2310211063
298.63 -1.40%
-4.23
 
24/04/12
22:00:02
866,451
259,433,522.97
CVS HEALTH CORPORATION
US1266501006
68.64 -1.58%
-1.10
 
24/04/12
22:00:02
7,691,021
529,769,648.72
D.R. HORTON INC.
US23331A1097
151.71 0.68%
1.02
 
24/04/12
22:00:02
2,833,152
427,264,035.55
DANAHER CORP.
US2358511028
239.95 -1.66%
-4.05
 
24/04/12
22:00:02
2,684,915
644,944,680.21
DARDEN RESTAURANTS INC
US2371941053
153.05 -1.26%
-1.96
 
24/04/12
22:00:02
1,423,531
217,824,253.90
DAVITA INC.
US23918K1088
130.42 -0.75%
-0.98
 
24/04/12
22:00:02
513,129
66,922,728.29
DAYFORCE INC
US15677J1088
60.64 -3.39%
-2.13
 
24/04/12
22:00:02
934,527
57,021,663.48
DECKERS OUTDOOR CORP
US2435371073
814.37 -0.68%
-5.56
 
24/04/12
22:00:01
325,195
264,423,471.70
DEERE & CO
US2441991054
397.27 -3.77%
-15.57
 
24/04/12
22:00:02
1,886,049
755,827,757.91
DELTA AIR LINES INC.
US2473617023
46.86 -1.62%
-0.77
 
24/04/12
22:00:02
16,611,979
773,818,681.12
DEVON ENERGY CORP
US25179M1036
53.42 -0.89%
-0.48
 
24/04/12
22:00:02
9,808,666
530,562,600.99
DEXCOM INC.
US2521311074
136.14 -2.49%
-3.48
 
24/04/12
22:00:00
2,413,319
328,562,218.44
DIAMONDBACK ENERGY INC.
US25278X1090
206.34 -0.92%
-1.92
 
24/04/12
22:00:00
1,527,047
318,303,810.56
DIGITAL REALTY TRUST INC.
US2538681030
142.49 -0.52%
-0.74
 
24/04/12
22:00:02
1,315,443
187,576,994.41
DISCOVER FINANCIAL SERVIC...
US2547091080
120.91 -1.65%
-2.03
 
24/04/12
22:00:02
1,019,796
123,633,274.30
DOLLAR GENERAL CORP
US2566771059
147.78 -4.27%
-6.59
 
24/04/12
22:00:02
2,479,427
369,917,714.46
DOLLAR TREE INC
US2567461080
125.19 -3.88%
-5.06
 
24/04/12
22:00:00
3,462,810
442,327,107.04
DOMINION ENERGY INC.
US25746U1097
48.91 -0.22%
-0.11
 
24/04/12
22:00:02
5,523,843
269,796,341.15
DOMINO S PIZZA INC.
US25754A2015
495.31 -1.83%
-9.21
 
24/04/12
22:00:02
475,739
236,334,093.53
DOVER CORP
US2600031080
172.06 -0.70%
-1.22
 
24/04/12
22:00:02
653,843
112,476,952.95
DOW INC.
US2605571031
57.69 -1.32%
-0.77
 
24/04/12
22:00:02
3,788,281
219,482,552.93
DTE ENERGY CORP
US2333311072
106.25 0.11%
0.12
 
24/04/12
22:00:02
1,506,294
159,996,193.70
DUKE ENERGY CORP
US26441C2044
94.90 -0.41%
-0.39
 
24/04/12
22:00:02
2,279,785
216,868,818.07
DUPONT DE NEMOURS INC.
US26614N1028
73.80 -3.20%
-2.44
 
24/04/12
22:00:02
3,193,117
236,522,787.52
EASTMAN CHEMICAL CO
US2774321002
97.98 -2.04%
-2.04
 
24/04/12
22:00:02
842,459
82,615,747.03
EATON CORP. PLC
IE00B8KQN827
318.50 0.39%
1.24
 
24/04/12
22:00:02
2,248,528
712,558,216.29
EBAY INC
US2786421030
51.31 -1.12%
-0.58
 
24/04/12
22:00:00
4,246,782
218,314,570.60
ECOLAB INC.
US2788651006
221.69 0.43%
0.94
 
24/04/12
22:00:02
1,134,523
250,696,591.30
EDISON INTERNATIONAL
US2810201077
68.63 -0.31%
-0.21
 
24/04/12
22:00:02
1,311,356
90,046,800.74
EDWARDS LIFESCIENCES CORP
US28176E1082
90.28 -1.24%
-1.13
 
24/04/12
22:00:02
3,155,519
284,226,523.18
ELECTRONIC ARTS INC.
US2855121099
127.89 -1.00%
-1.29
 
24/04/12
22:00:00
1,714,945
219,671,880.19
ELEVANCE HEALTH INC.
US0367521038
497.49 -0.89%
-4.47
 
24/04/12
22:00:01
1,188,685
591,058,912.24
ELI LILLY AND COMPANY
US5324571083
751.64 -1.05%
-7.95
 
24/04/12
22:00:02
2,495,037
1,881,016,497.65
EMERSON ELECTRIC CO.
US2910111044
112.65 -0.77%
-0.87
 
24/04/12
22:00:02
1,981,072
222,969,536.77
ENPHASE ENERGY INC.
US29355A1079
117.02 -3.85%
-4.68
 
24/04/12
22:00:00
2,915,405
344,592,445.09
ENTERGY CORP
US29364G1031
102.91 -0.89%
-0.92
 
24/04/12
22:00:02
1,330,249
137,121,934.78
EOG RESOURCES INC.
US26875P1012
135.29 -1.44%
-1.98
 
24/04/12
22:00:02
2,656,163
362,333,456.14
EPAM SYSTEMS INC.
US29414B1044
259.16 -2.76%
-7.35
 
24/04/12
22:00:02
255,787
66,435,486.08
EQT CORP
US26884L1098
37.25 -0.64%
-0.24
 
24/04/12
22:00:02
5,580,607
209,323,240.68
EQUIFAX INC.
US2944291051
246.99 -0.89%
-2.23
 
24/04/12
22:00:02
699,092
172,119,267.11
EQUINIX INC
US29444U7000
764.05 -1.26%
-9.77
 
24/04/12
22:00:00
498,341
380,475,829.78
EQUITY RESIDENTIAL
US29476L1070
61.69 -1.75%
-1.10
 
24/04/12
22:00:02
1,400,583
86,429,104.65
ESSEX PROPERTY TRUST INC.
US2971781057
239.29 -2.03%
-4.96
 
24/04/12
22:00:02
376,262
90,148,666.06
ESTEE LAUDER COMPANIES IN...
US5184391044
138.80 -4.56%
-6.63
 
24/04/12
22:00:02
2,167,030
302,181,891.01
ETSY INC USD0.001
US29786A1060
67.05 -1.99%
-1.36
 
24/04/12
22:00:00
1,768,992
118,938,591.35
EVEREST GROUP LTD.
BMG3223R1088
361.81 -1.19%
-4.34
 
24/04/12
22:00:01
243,664
88,301,356.84
EVERGY INC.
US30034W1062
50.95 -0.99%
-0.51
 
24/04/12
22:00:00
1,882,040
96,062,568.45
EVERSOURCE ENERGY
US30040W1080
58.79 -0.61%
-0.36
 
24/04/12
22:00:01
2,204,619
129,869,535.78
EXELON CORP.
US30161N1019
36.48 -0.87%
-0.32
 
24/04/12
22:00:00
4,985,001
181,864,677.50
EXPEDIA GROUP INC
US30212P3038
130.46 -2.07%
-2.76
 
24/04/12
22:00:00
2,126,223
278,883,876.66
EXPEDITORS INTL OF WASH. ...
US3021301094
117.65 -0.93%
-1.11
 
24/04/12
22:00:02
939,732
110,439,309.08
EXTRA SPACE STORAGE INC.
US30225T1025
140.69 -1.75%
-2.51
 
24/04/12
22:00:02
687,262
96,837,348.99
EXXON MOBIL CORPORATION
US30231G1022
120.37 -1.17%
-1.42
 
24/04/12
22:01:42
21,556,218
2,620,234,942.07
F5 INC.
US3156161024
187.99 -2.13%
-4.10
 
24/04/12
22:00:00
292,906
55,167,731.31
FACTSET RESEARCH SYSTEMS ...
US3030751057
426.24 -0.24%
-1.03
 
24/04/12
22:00:02
241,152
102,570,723.01
FAIR ISAAC CORP.
US3032501047
1,175.61 -1.35%
-16.07
 
24/04/12
22:00:02
118,199
138,739,233.52
FASTENAL COMPANY
US3119001044
70.45 0.82%
0.57
 
24/04/12
22:00:00
6,027,014
423,957,103.47
FEDERAL REALTY INVESTMENT...
US3137451015
99.74 -0.01%
-0.01
 
24/04/12
22:00:02
829,873
82,780,878.56
FEDEX CORP
US31428X1063
267.80 -1.61%
-4.38
 
24/04/12
22:00:02
1,176,474
314,725,579.79
FIDELITY NATIONAL INFORMA...
US31620M1062
70.95 -1.68%
-1.21
 
24/04/12
22:00:02
2,873,303
204,161,719.18
FIFTH THIRD BANCORP
US3167731005
34.53 -0.95%
-0.33
 
24/04/12
22:00:00
3,340,002
115,110,214.24
FIRST SOLAR INC.
US3364331070
182.48 -1.06%
-1.96
 
24/04/12
22:00:00
1,912,586
350,152,869.32
FIRSTENERGY CORP
US3379321074
37.41 -0.56%
-0.21
 
24/04/12
22:00:02
2,001,906
75,061,292.38
FISERV INC.
US3377381088
151.20 -1.56%
-2.39
 
24/04/12
22:00:02
2,118,392
320,982,461.41
FMC CORPORATION
US3024913036
56.75 -7.78%
-4.79
 
24/04/12
22:00:02
2,007,136
115,763,682.96



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.