2024/03/27 22:22:48 | |
---|---|
Price | |
5,248.49 USD | |
Difference | 0.86% (44.91) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,226.31 USD |
High | 5,249.26 USD |
Low | 5,213.92 USD |
Close (prev. day) | 5,203.58 USD |
Trading volume (m) | 2,275,362,496 |
Volume (pcs) | 11,902,903,749,599 |
Name | Price | +|- (%) | Trend |
ENPHASE EN... | 119.80 | +9.56 | |
FIRST SOLA... | 167.45 | +9.33 | |
CINTAS COR... | 685.64 | +8.25 | |
ALBEMARLE ... | 128.80 | +8.23 | |
NORWEGIAN ... | 21.34 | +5.85 |
Name | Price | +|- (%) | Trend |
ARISTA NET... | 288.41 | -3.16 | |
NVIDIA COR... | 902.50 | -2.53 | |
SERVICENOW... | 759.00 | -2.51 | |
NETFLIX IN... | 613.53 | -2.50 | |
SYNOPSYS I... | 573.35 | -1.88 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/22 | Week Ahead | ||
2024/03/22 | Wochenausblick | ||
2024/03/21 | US Fed continues to wait and see |
2024/03/27 22:22:48 | |
---|---|
Price | |
5,248.49 USD | |
Difference | 0.86% (44.91) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,226.31 USD |
High | 5,249.26 USD |
Low | 5,213.92 USD |
Close (prev. day) | 5,203.58 USD |
Trading volume (m) | 2,275,362,496 |
Volume (pcs) | 11,902,903,749,599 |
6m | 1y | 3y | |
Perf (%) | +22.79% | +31.95% | +32.05% |
Perf (abs.) | +973.98 | +1,270.96 | +1,273.95 |
Beta | - | - | - |
Volatility | 11.62 | 11.68 | 17.45 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,229.19 USD (2,227,187,550) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,125.49 USD (2,406,068,257) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,848.55 USD (2,319,453,711) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,537.30 USD (2,302,377,910) |
YTD High | date | 5,261.10 USD (2024/03/21) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,261.10 USD (2024/03/21) |
52 Weeks Low | date | 3,951.53 USD (2023/03/28) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
CHARLES RIVER LABS INTL I... US1598641074 |
269.37 | 1.48% 3.93 |
|
24/03/27 21:00:02 |
288,859 77,541,916.72 |
CHARLES SCHWAB CORP. US8085131055 |
72.38 | 1.94% 1.38 |
|
24/03/27 21:00:01 |
7,358,004 529,048,391.78 |
CHARTER COMMUN INC US16119P1084 |
293.51 | 1.95% 5.62 |
|
24/03/27 21:00:00 |
1,229,458 358,635,644.86 |
CHEVRON CORPORATION US1667641005 |
156.35 | 0.70% 1.08 |
|
24/03/27 21:02:10 |
7,416,870 1,156,334,132.44 |
CHIPOTLE MEXICAN GRILL IN... US1696561059 |
2,923.46 | -1.09% -32.07 |
|
24/03/27 21:00:15 |
282,319 825,624,510.15 |
CHUBB LIMITED CH0044328745 |
258.50 | 0.95% 2.42 |
|
24/03/27 21:00:01 |
1,493,616 385,159,545.02 |
CHURCH & DWIGHT CORP INC. US1713401024 |
104.21 | 1.33% 1.37 |
|
24/03/27 21:00:02 |
981,290 102,053,894.90 |
CINCINNATI FINANCIAL CORP US1720621010 |
123.29 | 2.50% 3.01 |
|
24/03/27 21:00:00 |
807,442 99,103,101.74 |
CINTAS CORP US1729081059 |
685.64 | 8.25% 52.24 |
|
24/03/27 21:00:00 |
1,107,258 761,032,445.60 |
CISCO SYSTEMS INC US17275R1023 |
49.77 | 0.44% 0.22 |
|
24/03/27 21:00:00 |
17,230,958 856,215,004.71 |
CITIGROUP INC US1729674242 |
62.75 | 1.77% 1.09 |
|
24/03/27 21:00:02 |
16,684,396 1,039,997,449.20 |
CITIZENS FINANCIAL GROUP ... US1746101054 |
35.82 | 2.87% 1.00 |
|
24/03/27 21:00:01 |
4,122,300 146,429,169.41 |
CLOROX CORP US1890541097 |
152.74 | 1.87% 2.81 |
|
24/03/27 21:00:02 |
998,223 152,191,432.52 |
CME GROUP INC. US12572Q1058 |
215.60 | 1.28% 2.72 |
|
24/03/27 21:00:00 |
1,817,797 390,146,570.57 |
CMS ENERGY CORP US1258961002 |
59.92 | 2.87% 1.67 |
|
24/03/27 21:00:02 |
3,561,399 212,879,263.83 |
COCA-COLA CO US1912161007 |
61.03 | 0.81% 0.49 |
|
24/03/27 21:00:02 |
12,551,216 765,732,266.83 |
COGNIZANT TECHNOLOGY SOLU... US1924461023 |
73.62 | 1.69% 1.22 |
|
24/03/27 21:00:00 |
2,880,997 211,688,730.14 |
COLGATE-PALMOLIVE CO US1941621039 |
89.95 | 1.18% 1.05 |
|
24/03/27 21:00:02 |
4,078,632 365,932,566.18 |
COMCAST CORP. CLASS A US20030N1019 |
43.07 | 1.39% 0.59 |
|
24/03/27 21:00:00 |
14,106,573 605,702,864.64 |
COMERICA INC. US2003401070 |
54.23 | 4.29% 2.23 |
|
24/03/27 21:00:02 |
1,761,132 94,225,543.68 |
CONAGRA BRANDS INC US2058871029 |
29.49 | 2.01% 0.58 |
|
24/03/27 21:00:02 |
3,848,033 113,062,446.82 |
CONOCOPHILLIPS US20825C1045 |
126.84 | 0.67% 0.85 |
|
24/03/27 21:00:02 |
3,847,838 485,887,203.69 |
CONSOLIDATED EDISON INC. US2091151041 |
90.05 | 2.97% 2.60 |
|
24/03/27 21:00:02 |
1,935,394 173,634,940.87 |
CONSTELLATION BRANDS INC US21036P1084 |
272.04 | 1.02% 2.75 |
|
24/03/27 21:00:01 |
838,749 227,304,675.44 |
CONSTELLATION ENERGY CORP... US21037T1097 |
184.89 | -0.28% -0.52 |
|
24/03/27 21:00:00 |
2,452,118 453,659,008.08 |
COOPER COMPANIES INC., TH... US2166485019 |
101.84 | 1.10% 1.11 |
|
24/03/27 21:00:00 |
986,336 100,343,730.64 |
COPART INC. US2172041061 |
57.24 | 0.03% 0.02 |
|
24/03/27 21:00:00 |
3,713,630 212,578,352.24 |
CORNING INC. US2193501051 |
33.02 | 2.20% 0.71 |
|
24/03/27 21:00:02 |
4,027,031 132,212,228.51 |
CORPAY INC. US2199481068 |
305.52 | 0.44% 1.34 |
|
24/03/27 21:00:02 |
568,614 173,401,950.32 |
CORTEVA INC. US22052L1044 |
57.00 | 1.24% 0.70 |
|
24/03/27 21:00:02 |
2,629,259 149,578,670.64 |
COSTAR GROUP INC. US22160N1090 |
96.22 | 1.09% 1.04 |
|
24/03/27 21:00:00 |
1,278,639 122,694,173.21 |
COSTCO WHOLESALE CORP US22160K1051 |
732.08 | 0.15% 1.10 |
|
24/03/27 21:00:00 |
1,246,672 911,543,938.75 |
COTERRA ENERGY INC. US1270971039 |
27.86 | 1.46% 0.40 |
|
24/03/27 21:00:02 |
5,135,586 142,290,800.22 |
CROWN CASTLE INC. US22822V1017 |
105.59 | 3.59% 3.66 |
|
24/03/27 21:00:02 |
2,595,633 272,274,234.67 |
CSX CORP COM USD1 US1264081035 |
36.84 | 1.97% 0.71 |
|
24/03/27 21:00:00 |
8,578,309 314,323,701.27 |
CUMMINS INC. US2310211063 |
294.69 | 0.98% 2.87 |
|
24/03/27 21:00:02 |
887,070 260,702,229.67 |
CVS HEALTH CORPORATION US1266501006 |
79.43 | 0.14% 0.11 |
|
24/03/27 21:00:02 |
10,263,568 814,122,099.90 |
D.R. HORTON INC. US23331A1097 |
162.05 | 1.75% 2.78 |
|
24/03/27 21:00:02 |
1,210,887 195,529,925.12 |
DANAHER CORP. US2358511028 |
248.77 | 0.12% 0.31 |
|
24/03/27 21:00:02 |
2,665,369 661,574,961.67 |
DARDEN RESTAURANTS INC US2371941053 |
166.97 | 2.12% 3.47 |
|
24/03/27 21:00:02 |
1,129,140 187,475,954.34 |
DAVITA INC. US23918K1088 |
136.85 | 1.18% 1.60 |
|
24/03/27 21:00:02 |
251,918 34,401,241.22 |
DAYFORCE INC US15677J1088 |
66.05 | 0.69% 0.45 |
|
24/03/27 21:00:02 |
1,294,311 85,336,761.61 |
DECKERS OUTDOOR CORP US2435371073 |
937.90 | 0.05% 0.45 |
|
24/03/27 21:00:02 |
364,261 339,459,766.01 |
DEERE & CO US2441991054 |
409.14 | 2.66% 10.62 |
|
24/03/27 21:00:02 |
1,544,016 627,855,044.71 |
DELTA AIR LINES INC. US2473617023 |
47.31 | 3.00% 1.38 |
|
24/03/27 21:00:02 |
10,201,397 479,639,493.49 |
DENTSPLY SIRONA INC. US24906P1093 |
33.31 | 2.49% 0.81 |
|
24/03/27 21:00:00 |
2,225,247 73,810,765.45 |
DEVON ENERGY CORP US25179M1036 |
49.46 | 1.37% 0.67 |
|
24/03/27 21:00:02 |
5,580,408 274,596,819.38 |
DEXCOM INC. US2521311074 |
139.48 | -0.32% -0.45 |
|
24/03/27 21:00:00 |
2,031,775 283,361,677.51 |
DIAMONDBACK ENERGY INC. US25278X1090 |
196.53 | 1.17% 2.28 |
|
24/03/27 21:00:00 |
987,008 193,286,380.23 |
DIGITAL REALTY TRUST INC. US2538681030 |
143.74 | 3.38% 4.70 |
|
24/03/27 21:00:02 |
2,268,599 323,610,270.60 |
DISCOVER FINANCIAL SERVIC... US2547091080 |
128.00 | 2.06% 2.58 |
|
24/03/27 21:00:02 |
1,416,670 179,984,547.65 |
DOLLAR GENERAL CORP US2566771059 |
154.21 | 2.36% 3.55 |
|
24/03/27 21:00:02 |
1,829,542 279,855,714.24 |
DOLLAR TREE INC US2567461080 |
132.50 | 3.90% 4.97 |
|
24/03/27 21:00:00 |
2,436,774 319,928,355.22 |
DOMINION ENERGY INC. US25746U1097 |
48.52 | 3.94% 1.84 |
|
24/03/27 21:00:02 |
6,547,082 315,057,796.71 |
DOMINO S PIZZA INC. US25754A2015 |
492.13 | 1.89% 9.13 |
|
24/03/27 21:00:02 |
997,421 489,077,994.60 |
DOVER CORP US2600031080 |
177.22 | 1.40% 2.44 |
|
24/03/27 21:00:02 |
770,101 136,014,884.70 |
DOW INC. US2605571031 |
58.14 | 1.87% 1.07 |
|
24/03/27 21:00:02 |
5,126,900 296,672,292.11 |
DTE ENERGY CORP US2333311072 |
111.30 | 3.89% 4.17 |
|
24/03/27 21:00:02 |
1,668,675 184,786,897.51 |
DUKE ENERGY CORP US26441C2044 |
96.09 | 2.58% 2.42 |
|
24/03/27 21:00:02 |
3,166,169 302,939,464.84 |
DUPONT DE NEMOURS INC. US26614N1028 |
76.50 | 1.27% 0.96 |
|
24/03/27 21:00:02 |
1,454,494 110,907,210.15 |
EASTMAN CHEMICAL CO US2774321002 |
99.58 | 1.28% 1.26 |
|
24/03/27 21:00:02 |
889,230 88,274,383.51 |
EATON CORP. PLC IE00B8KQN827 |
314.40 | 0.74% 2.32 |
|
24/03/27 21:00:02 |
1,874,489 585,621,141.93 |
EBAY INC US2786421030 |
51.92 | 1.64% 0.84 |
|
24/03/27 21:00:00 |
4,940,768 256,333,648.47 |
ECOLAB INC. US2788651006 |
231.76 | 1.55% 3.53 |
|
24/03/27 21:00:02 |
1,195,153 275,499,761.68 |
EDISON INTERNATIONAL US2810201077 |
69.40 | 1.71% 1.17 |
|
24/03/27 21:00:02 |
1,639,008 113,138,691.91 |
EDWARDS LIFESCIENCES CORP US28176E1082 |
95.15 | 1.85% 1.73 |
|
24/03/27 21:00:02 |
3,656,907 345,323,203.49 |
ELECTRONIC ARTS INC. US2855121099 |
131.87 | 0.74% 0.97 |
|
24/03/27 21:00:00 |
1,802,620 237,032,809.84 |
ELEVANCE HEALTH INC. US0367521038 |
519.96 | 0.53% 2.72 |
|
24/03/27 21:00:01 |
685,889 356,373,541.41 |
ELI LILLY AND COMPANY US5324571083 |
778.18 | 0.42% 3.28 |
|
24/03/27 21:00:02 |
2,297,713 1,785,610,259.99 |
EMERSON ELECTRIC CO. US2910111044 |
113.45 | 1.34% 1.50 |
|
24/03/27 21:00:02 |
1,937,349 218,605,250.01 |
ENPHASE ENERGY INC. US29355A1079 |
119.80 | 9.56% 10.45 |
|
24/03/27 21:00:00 |
4,947,099 581,638,740.36 |
ENTERGY CORP US29364G1031 |
104.88 | 2.47% 2.53 |
|
24/03/27 21:00:02 |
1,669,088 174,009,584.52 |
EOG RESOURCES INC. US26875P1012 |
126.39 | 0.48% 0.61 |
|
24/03/27 21:00:02 |
2,197,305 277,252,566.43 |
EPAM SYSTEMS INC. US29414B1044 |
276.37 | 2.97% 7.97 |
|
24/03/27 21:00:02 |
577,238 158,295,810.22 |
EQT CORP US26884L1098 |
36.07 | 3.20% 1.12 |
|
24/03/27 21:00:02 |
7,136,418 253,815,388.64 |
EQUIFAX INC. US2944291051 |
262.40 | 0.74% 1.93 |
|
24/03/27 21:00:02 |
745,282 195,147,426.07 |
EQUINIX INC US29444U7000 |
815.31 | 1.90% 15.24 |
|
24/03/27 21:00:00 |
945,123 767,482,589.64 |
EQUITY RESIDENTIAL US29476L1070 |
62.57 | 2.14% 1.31 |
|
24/03/27 21:00:02 |
1,527,118 95,208,029.40 |
ESSEX PROPERTY TRUST INC. US2971781057 |
241.41 | 1.55% 3.68 |
|
24/03/27 21:00:02 |
258,617 62,152,426.88 |
ESTEE LAUDER COMPANIES IN... US5184391044 |
145.04 | 4.11% 5.73 |
|
24/03/27 21:00:02 |
1,838,434 263,635,487.72 |
ETSY INC USD0.001 US29786A1060 |
67.99 | 3.33% 2.19 |
|
24/03/27 21:00:00 |
2,387,982 161,681,759.76 |
EVEREST GROUP LTD. BMG3223R1088 |
395.79 | 1.93% 7.48 |
|
24/03/27 21:00:02 |
245,636 96,791,251.09 |
EVERGY INC. US30034W1062 |
53.05 | 3.45% 1.77 |
|
24/03/27 21:00:00 |
2,169,864 114,414,711.61 |
EVERSOURCE ENERGY US30040W1080 |
58.98 | 4.78% 2.69 |
|
24/03/27 21:00:01 |
2,840,904 166,177,879.62 |
EXELON CORP. US30161N1019 |
37.31 | 2.05% 0.75 |
|
24/03/27 21:00:00 |
7,988,293 297,560,383.06 |
EXPEDIA GROUP INC US30212P3038 |
138.99 | 1.73% 2.37 |
|
24/03/27 21:00:00 |
2,221,072 307,635,747.27 |
EXPEDITORS INTL OF WASH. ... US3021301094 |
121.24 | 1.08% 1.30 |
|
24/03/27 21:00:01 |
649,518 78,592,454.37 |
EXTRA SPACE STORAGE INC. US30225T1025 |
146.75 | 4.48% 6.29 |
|
24/03/27 21:00:02 |
1,116,715 162,941,719.85 |
EXXON MOBIL CORPORATION US30231G1022 |
114.97 | 1.04% 1.18 |
|
24/03/27 21:02:18 |
12,415,674 1,422,152,760.38 |
F5 INC. US3156161024 |
188.84 | 0.99% 1.86 |
|
24/03/27 21:00:00 |
163,397 30,762,820.16 |
FACTSET RESEARCH SYSTEMS ... US3030751057 |
447.38 | 0.79% 3.52 |
|
24/03/27 21:00:02 |
312,566 139,533,761.09 |
FAIR ISAAC CORP. US3032501047 |
1,258.51 | -1.87% -23.96 |
|
24/03/27 21:00:02 |
144,687 183,547,706.27 |
FASTENAL COMPANY US3119001044 |
77.28 | 0.65% 0.50 |
|
24/03/27 21:00:00 |
2,516,057 193,960,485.76 |
FEDERAL REALTY INVESTMENT... US3137451015 |
101.54 | 2.78% 2.75 |
|
24/03/27 21:00:02 |
536,078 54,253,603.24 |
FEDEX CORP US31428X1063 |
287.88 | -0.38% -1.11 |
|
24/03/27 21:00:02 |
1,786,587 512,344,015.69 |
FIDELITY NATIONAL INFORMA... US31620M1062 |
73.46 | 1.60% 1.16 |
|
24/03/27 21:00:02 |
7,273,768 531,921,769.51 |
FIFTH THIRD BANCORP US3167731005 |
36.74 | 1.97% 0.71 |
|
24/03/27 21:00:00 |
4,595,393 166,561,623.47 |
FIRST SOLAR INC. US3364331070 |
167.45 | 9.33% 14.29 |
|
24/03/27 21:00:00 |
3,378,080 552,506,619.77 |
FIRSTENERGY CORP US3379321074 |
38.46 | 1.77% 0.67 |
|
24/03/27 21:00:02 |
3,799,670 145,898,395.29 |
FISERV INC. US3377381088 |
159.33 | 0.42% 0.66 |
|
24/03/27 21:00:02 |
2,382,919 378,268,068.42 |
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.