Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/03/27 22:22:48
Price
5,248.49 USD
Difference 0.86% (44.91)

General attributes

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

Market data

Open5,226.31 USD
High5,249.26 USD
Low5,213.92 USD
Close (prev. day)5,203.58 USD
Trading volume (m)2,275,362,496
Volume (pcs)11,902,903,749,599

Top 5

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

Flop 5

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

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
2024/03/26 en Global Strategy 2Q 2024 PDF Download
2024/03/26 de Global Strategy 2Q 2024 PDF Download
2024/03/22 en Week Ahead PDF Download
2024/03/22 de Wochenausblick PDF Download
2024/03/21 en US Fed continues to wait and see PDF Download


2024/03/27 22:22:48
Price
5,248.49 USD
Difference 0.86% (44.91)

General attributes

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

Market data

Open5,226.31 USD
High5,249.26 USD
Low5,213.92 USD
Close (prev. day)5,203.58 USD
Trading volume (m)2,275,362,496
Volume (pcs)11,902,903,749,599

Performance and Risk

6m1y3y
Perf (%)+22.79%+31.95%+32.05%
Perf (abs.)+973.98+1,270.96+1,273.95
Beta---
Volatility11.6211.6817.45
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.)5,229.19 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 | date5,261.10 USD (2024/03/21)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,261.10 USD (2024/03/21)
52 Weeks Low | date3,951.53 USD (2023/03/28)

Page 2 of 6
<<
<
>
>>
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



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.