Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/07/26 23:09:24
Price
5,459.10 USD
Difference 1.11% (59.88)

General attributes

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

Market data

Open5,433.67 USD
High5,488.32 USD
Low5,430.70 USD
Close (prev. day)5,399.22 USD
Trading volume (m)2,629,669,887
Volume (pcs)14,348,607,198,473

Top 5

Name   Price +|- (%)   Trend
3M COMPANY 127.16 +22.99
MOHAWK IND... 160.71 +19.49
CHARTER CO... 367.62 +16.62
BRISTOL-MY... 50.45 +11.44
NORFOLK SO... 247.22 +10.91

Flop 5

Name   Price +|- (%)   Trend
DEXCOM INC... 64.00 -40.66
BIOGEN IDE... 211.17 -7.15
L3HARRIS T... 229.41 -5.70
RESMED INC... 197.04 -5.42
DAVITA INC... 137.41 -3.57

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Recent research

Date Headline Download
2024/07/26 de Equity Weekly PDF Download
2024/07/26 en Week Ahead PDF Download
2024/07/26 de Wochenausblick PDF Download
2024/07/24 en Global Equity Ratings PDF Download
2024/07/24 de Aktienempfehlungen Global PDF Download


2024/07/26 23:09:24
Price
5,459.10 USD
Difference 1.11% (59.88)

General attributes

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

Market data

Open5,433.67 USD
High5,488.32 USD
Low5,430.70 USD
Close (prev. day)5,399.22 USD
Trading volume (m)2,629,669,887
Volume (pcs)14,348,607,198,473

Performance and Risk

6m1y3y
Perf (%)+11.62%+19.54%+23.44%
Perf (abs.)+568.13+892.35+1,036.80
Beta---
Volatility11.5711.7017.45
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Price data

Ø price 5 days | Ø volume 5 days (pcs.)5,481.12 USD (2,813,255,190)
Ø price 30 days | Ø volume 30 days (pcs.)5,523.22 USD (2,545,622,284)
Ø price 100 days | Ø volume 100 days (pcs.)5,298.23 USD (2,349,809,612)
Ø price 250 days | Ø volume 250 days (pcs.)4,883.33 USD (2,304,805,494)
YTD High | date5,669.67 USD (2024/07/16)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,669.67 USD (2024/07/16)
52 Weeks Low | date4,103.78 USD (2023/10/27)

Page 2 of 6
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
CHARLES RIVER LABS INTL I...
US1598641074		 233.47 5.26%
11.66
 
 24/07/26
22:00:02		 646,236
149,818,348.25
CHARLES SCHWAB CORP.
US8085131055		 66.60 0.54%
0.36
 
 24/07/26
22:00:02		 11,168,799
747,654,790.55
CHARTER COMMUN INC
US16119P1084		 367.62 16.62%
52.39
 
 24/07/26
22:00:00		 4,962,708
1,812,037,564.83
CHEVRON CORPORATION
US1667641005		 157.84 0.19%
0.30
 
 24/07/26
22:00:02		 5,232,519
827,262,751.48
CHIPOTLE MEXICAN GRILL IN...
US1696561059		 49.83 -1.95%
-0.99
 
 24/07/26
22:00:02		 24,611,086
1,228,969,256.60
CHUBB LIMITED
CH0044328745		 270.06 3.23%
8.45
 
 24/07/26
22:00:02		 1,653,253
445,118,771.53
CHURCH & DWIGHT CORP INC.
US1713401024		 101.38 1.53%
1.53
 
 24/07/26
22:00:02		 1,273,426
129,059,760.35
CINCINNATI FINANCIAL CORP
US1720621010		 123.96 3.04%
3.66
 
 24/07/26
22:00:00		 889,459
110,082,150.13
CINTAS CORP
US1729081059		 761.39 0.87%
6.55
 
 24/07/26
22:00:00		 266,430
202,788,141.04
CISCO SYSTEMS INC
US17275R1023		 47.88 1.35%
0.64
 
 24/07/26
22:00:00		 16,104,855
769,729,560.88
CITIGROUP INC
US1729674242		 65.18 1.26%
0.81
 
 24/07/26
22:00:02		 9,661,252
629,574,810.71
CITIZENS FINANCIAL GROUP ...
US1746101054		 43.23 -0.02%
-0.01
 
 24/07/26
22:00:02		 5,802,931
251,453,313.17
CLOROX CORP
US1890541097		 134.61 0.94%
1.26
 
 24/07/26
22:00:02		 1,452,888
195,437,525.62
CME GROUP INC.
US12572Q1058		 200.54 0.58%
1.16
 
 24/07/26
22:00:00		 1,259,506
252,597,326.86
CMS ENERGY CORP
US1258961002		 62.96 -0.40%
-0.25
 
 24/07/26
22:00:02		 1,609,165
101,381,025.27
COCA-COLA CO
US1912161007		 67.05 1.48%
0.98
 
 24/07/26
22:00:02		 13,530,071
904,311,565.27
COGNIZANT TECHNOLOGY SOLU...
US1924461023		 74.57 1.86%
1.36
 
 24/07/26
22:00:00		 5,127,144
381,380,438.93
COLGATE-PALMOLIVE CO
US1941621039		 99.39 3.01%
2.90
 
 24/07/26
22:00:02		 7,137,452
710,050,822.17
COMCAST CORP. CLASS A
US20030N1019		 39.69 3.79%
1.45
 
 24/07/26
22:00:00		 24,563,940
974,882,817.93
CONAGRA BRANDS INC
US2058871029		 29.94 1.39%
0.41
 
 24/07/26
22:00:02		 3,518,765
104,989,667.64
CONOCOPHILLIPS
US20825C1045		 110.86 -0.15%
-0.17
 
 24/07/26
22:00:02		 5,199,044
576,153,180.73
CONSOLIDATED EDISON INC.
US2091151041		 96.44 0.54%
0.52
 
 24/07/26
22:00:02		 1,438,755
138,808,715.76
CONSTELLATION BRANDS INC
US21036P1084		 253.48 1.64%
4.10
 
 24/07/26
22:00:02		 846,431
213,937,533.20
CONSTELLATION ENERGY CORP...
US21037T1097		 175.04 2.70%
4.61
 
 24/07/26
22:00:00		 3,469,481
605,643,728.93
COOPER COMPANIES INC., TH...
US2166485019		 93.21 0.57%
0.53
 
 24/07/26
22:00:00		 1,063,395
99,298,194.43
COPART INC.
US2172041061		 51.05 1.23%
0.62
 
 24/07/26
22:00:00		 3,969,340
202,605,893.96
CORNING INC.
US2193501051		 42.85 0.09%
0.04
 
 24/07/26
22:00:02		 7,690,482
329,352,071.99
CORPAY INC.
US2199481068		 292.17 2.31%
6.61
 
 24/07/26
22:00:02		 316,894
92,588,554.27
CORTEVA INC.
US22052L1044		 55.39 0.20%
0.11
 
 24/07/26
22:00:02		 2,272,011
126,095,488.36
COSTAR GROUP INC.
US22160N1090		 78.51 0.86%
0.67
 
 24/07/26
22:00:00		 2,360,609
185,423,985.33
COSTCO WHOLESALE
US22160K1051		 817.60 0.34%
2.81
 
 24/07/26
22:00:00		 1,441,455
1,177,134,973.64
COTERRA ENERGY INC.
US1270971039		 25.78 0.23%
0.06
 
 24/07/26
22:00:02		 4,015,303
103,333,479.44
CROWDSTRIKE HOLDINGS INC....
US22788C1053		 256.16 0.79%
2.01
 
 24/07/26
22:00:00		 9,584,374
2,450,496,565.21
CROWN CASTLE INC.
US22822V1017		 107.52 1.89%
1.99
 
 24/07/26
22:00:02		 1,631,832
175,010,119.58
CSX CORP COM USD1
US1264081035		 34.32 2.14%
0.72
 
 24/07/26
22:00:00		 9,975,650
342,655,074.38
CUMMINS INC.
US2310211063		 290.38 2.55%
7.21
 
 24/07/26
22:00:02		 545,046
158,410,622.73
CVS HEALTH CORPORATION
US1266501006		 61.00 4.01%
2.35
 
 24/07/26
22:00:02		 14,553,173
878,482,700.65
D.R. HORTON INC.
US23331A1097		 176.94 2.46%
4.24
 
 24/07/26
22:00:02		 3,353,877
595,213,362.28
DANAHER CORP.
US2358511028		 273.91 1.41%
3.82
 
 24/07/26
22:00:02		 2,810,147
771,267,442.19
DARDEN RESTAURANTS INC
US2371941053		 142.27 0.26%
0.37
 
 24/07/26
22:00:02		 1,185,667
169,206,539.09
DAVITA INC.
US23918K1088		 137.41 -3.57%
-5.09
 
 24/07/26
22:00:02		 830,983
114,893,214.34
DAYFORCE INC.
US15677J1088		 52.11 0.60%
0.31
 
 24/07/26
22:00:02		 1,113,194
58,066,718.93
DECKERS OUTDOOR CORP
US2435371073		 894.70 6.32%
53.20
 
 24/07/26
22:00:02		 1,302,823
1,190,784,274.71
DEERE & CO
US2441991054		 386.55 1.27%
4.86
 
 24/07/26
22:00:02		 1,380,906
535,062,602.76
DELTA AIR LINES INC.
US2473617023		 44.13 1.52%
0.66
 
 24/07/26
22:00:02		 8,721,440
383,130,676.52
DEVON ENERGY CORP
US25179M1036		 46.34 0.13%
0.06
 
 24/07/26
22:00:02		 4,327,154
200,177,958.36
DEXCOM INC.
US2521311074		 64.00 -40.66%
-43.85
 
 24/07/26
22:00:00		 53,914,127
3,466,202,651.77
DIAMONDBACK ENERGY INC.
US25278X1090		 200.76 0.48%
0.96
 
 24/07/26
22:00:00		 775,693
155,240,346.15
DIGITAL REALTY TRUST INC.
US2538681030		 145.65 -1.17%
-1.72
 
 24/07/26
22:00:02		 3,204,947
464,576,212.15
DISCOVER FINANCIAL SERVIC...
US2547091080		 142.29 0.47%
0.67
 
 24/07/26
22:00:02		 829,096
118,239,433.40
DOLLAR GENERAL CORP
US2566771059		 118.09 -0.19%
-0.22
 
 24/07/26
22:00:02		 1,577,358
186,403,201.32
DOLLAR TREE INC
US2567461080		 103.93 1.27%
1.30
 
 24/07/26
22:00:00		 1,878,028
194,892,114.27
DOMINION ENERGY INC.
US25746U1097		 52.70 0.76%
0.40
 
 24/07/26
22:00:02		 2,994,129
157,815,945.28
DOMINO S PIZZA INC.
US25754A2015		 417.45 -1.82%
-7.72
 
 24/07/26
22:00:02		 810,348
339,922,870.51
DOVER CORP
US2600031080		 185.23 -0.59%
-1.09
 
 24/07/26
22:00:02		 1,412,003
262,551,711.33
DOW INC.
US2605571031		 52.86 0.02%
0.01
 
 24/07/26
22:00:02		 4,087,414
215,938,168.00
DTE ENERGY CORP
US2333311072		 118.19 0.00%
0.00
 
 
 24/07/26
22:00:02		 1,712,734
202,188,953.76
DUKE ENERGY CORP
US26441C2044		 108.03 0.44%
0.47
 
 24/07/26
22:00:02		 2,270,522
245,330,746.33
DUPONT DE NEMOURS INC.
US26614N1028		 80.18 1.46%
1.15
 
 24/07/26
22:00:02		 3,004,481
240,541,840.57
EASTMAN CHEMICAL CO
US2774321002		 100.73 3.70%
3.59
 
 24/07/26
22:00:02		 1,475,991
146,994,378.43
EATON CORP. PLC
IE00B8KQN827		 297.79 1.68%
4.91
 
 24/07/26
22:00:02		 3,090,006
922,265,375.61
EBAY INC
US2786421030		 54.18 2.00%
1.06
 
 24/07/26
22:00:00		 4,130,189
223,426,691.27
ECOLAB INC.
US2788651006		 245.24 0.65%
1.58
 
 24/07/26
22:00:02		 848,665
208,349,510.60
EDISON INTERNATIONAL
US2810201077		 78.51 2.72%
2.08
 
 24/07/26
22:00:02		 2,775,708
217,709,275.70
EDWARDS LIFESCIENCES CORP
US28176E1082		 62.37 4.47%
2.67
 
 24/07/26
22:00:02		 14,111,391
876,869,976.54
ELECTRONIC ARTS INC.
US2855121099		 145.18 2.38%
3.38
 
 24/07/26
22:00:00		 2,341,330
338,255,805.38
ELEVANCE HEALTH INC.
US0367521038		 527.50 2.62%
13.47
 
 24/07/26
22:00:01		 1,434,091
759,001,096.62
ELI LILLY AND COMPANY
US5324571083		 804.62 -2.02%
-16.57
 
 24/07/26
22:00:02		 4,173,942
3,378,842,803.62
EMERSON ELECTRIC CO.
US2910111044		 116.84 1.96%
2.25
 
 24/07/26
22:00:02		 1,488,603
173,934,282.06
ENPHASE ENERGY INC.
US29355A1079		 119.34 1.55%
1.82
 
 24/07/26
22:00:00		 3,589,529
430,382,833.04
ENTERGY CORP
US29364G1031		 113.63 1.98%
2.21
 
 24/07/26
22:00:02		 1,405,502
159,577,564.85
EOG RESOURCES INC.
US26875P1012		 127.15 0.09%
0.11
 
 24/07/26
22:00:02		 2,214,477
281,202,037.49
EPAM SYSTEMS INC.
US29414B1044		 211.05 1.89%
3.91
 
 24/07/26
22:00:02		 318,277
66,922,009.56
EQT CORP
US26884L1098		 34.31 -0.20%
-0.07
 
 24/07/26
22:00:02		 7,690,909
263,279,969.16
EQUIFAX INC.
US2944291051		 271.74 1.57%
4.21
 
 24/07/26
22:00:02		 615,529
166,521,883.75
EQUINIX INC
US29444U7000		 772.43 0.41%
3.12
 
 24/07/26
22:00:00		 541,016
418,194,175.47
EQUITY RESIDENTIAL
US29476L1070		 70.77 1.80%
1.25
 
 24/07/26
22:00:02		 1,415,699
100,132,215.76
ESSEX PROPERTY TRUST INC.
US2971781057		 286.74 1.42%
4.02
 
 24/07/26
22:00:02		 234,415
67,060,050.74
ESTEE LAUDER COMPANIES IN...
US5184391044		 100.72 0.82%
0.82
 
 24/07/26
22:00:02		 2,046,042
205,958,344.51
ETSY INC USD0.001
US29786A1060		 62.27 3.04%
1.84
 
 24/07/26
22:00:00		 3,003,317
186,207,055.80
EVEREST GROUP LTD.
BMG3223R1088		 382.93 2.46%
9.18
 
 24/07/26
22:00:02		 332,477
127,332,580.77
EVERGY INC.
US30034W1062		 56.75 0.75%
0.42
 
 24/07/26
22:00:00		 1,610,306
91,307,516.33
EVERSOURCE ENERGY
US30040W1080		 64.50 1.42%
0.90
 
 24/07/26
22:00:02		 3,160,970
203,285,477.52
EXELON CORP.
US30161N1019		 36.75 0.74%
0.27
 
 24/07/26
22:00:00		 4,552,576
167,092,397.44
EXPEDIA GROUP INC
US30212P3038		 125.87 0.78%
0.97
 
 24/07/26
22:00:00		 1,440,159
181,328,083.10
EXPEDITORS INTL OF WASH. ...
US3021301094		 124.18 -0.54%
-0.67
 
 24/07/26
22:00:02		 912,852
113,677,240.28
EXTRA SPACE STORAGE INC.
US30225T1025		 164.61 2.44%
3.92
 
 24/07/26
22:00:02		 742,322
121,955,727.33
EXXON MOBIL CORPORATION
US30231G1022		 117.33 -0.09%
-0.10
 
 24/07/26
22:00:02		 11,252,479
1,320,887,687.12
F5 INC.
US3156161024		 177.34 2.08%
3.61
 
 24/07/26
22:00:00		 465,464
82,360,061.27
FACTSET RESEARCH SYSTEMS ...
US3030751057		 415.33 0.89%
3.67
 
 24/07/26
22:00:02		 213,657
88,999,998.23
FAIR ISAAC CORP.
US3032501047		 1,605.94 1.84%
29.01
 
 24/07/26
22:02:49		 131,700
211,242,912.80
FASTENAL COMPANY
US3119001044		 70.37 2.48%
1.70
 
 24/07/26
22:00:00		 2,997,479
210,400,253.50
FEDERAL REALTY INVESTMENT...
US3137451015		 109.55 2.33%
2.49
 
 24/07/26
22:00:02		 309,546
33,830,507.74
FEDEX CORP
US31428X1063		 300.14 0.52%
1.55
 
 24/07/26
22:00:02		 1,200,882
360,237,284.43
FIDELITY NATIONAL INFORMA...
US31620M1062		 75.68 1.57%
1.17
 
 24/07/26
22:00:02		 2,334,467
176,957,411.08
FIFTH THIRD BANCORP
US3167731005		 42.27 1.05%
0.44
 
 24/07/26
22:00:00		 2,970,128
125,190,702.65
FIRST SOLAR INC.
US3364331070		 226.74 4.88%
10.55
 
 24/07/26
22:00:00		 2,209,270
501,626,324.80
FIRSTENERGY CORP
US3379321074		 40.94 1.21%
0.49
 
 24/07/26
22:00:02		 2,054,194
84,039,395.31
FISERV INC.
US3377381088		 159.94 2.52%
3.93
 
 24/07/26
22:00:02		 3,345,301
533,154,477.05
FMC CORPORATION
US3024913036		 59.60 1.12%
0.66
 
 24/07/26
22:00:02		 1,092,191
64,939,738.54



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.