Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/24 17:02:26
Price
5,066.63 USD
Difference -0.08% (-3.92)

General attributes

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

Market data

Open5,084.86 USD
High5,089.48 USD
Low5,065.85 USD
Close (prev. day)5,070.55 USD
Trading volume (m)682,855,886
Volume (pcs)3,468,849,216,409

Top 5

Name   Price +|- (%)   Trend
HASBRO INC... 65.11 +11.99
TESLA INC. 161.25 +11.44
WESTINGHOU... 161.89 +9.03
COSTAR GRO... 91.64 +8.30
BOSTON SCI... 73.3901 +6.38

Flop 5

Name   Price +|- (%)   Trend
TELEDYNE T... 361.92 -11.09
OLD DOMINI... 198.425 -9.51
MASCO CORP 68.75 -5.83
GENERAL DY... 275.92 -5.74
FORTIVE CO... 76.48 -5.23

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


2024/04/24 17:02:26
Price
5,066.63 USD
Difference -0.08% (-3.92)

General attributes

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

Market data

Open5,084.86 USD
High5,089.48 USD
Low5,065.85 USD
Close (prev. day)5,070.55 USD
Trading volume (m)682,855,886
Volume (pcs)3,468,849,216,409

Performance and Risk

6m1y3y
Perf (%)+20.24%+22.67%+21.30%
Perf (abs.)+853.51+937.03+890.38
Beta---
Volatility11.7211.9317.48
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.)5,016.34 USD (2,378,007,840)
Ø price 30 days | Ø volume 30 days (pcs.)5,154.78 USD (2,318,223,964)
Ø price 100 days | Ø volume 100 days (pcs.)4,964.39 USD (2,322,760,794)
Ø price 250 days | Ø volume 250 days (pcs.)4,614.31 USD (2,285,835,406)
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 3 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
FORD MOTOR COMPANY
US3453708600
12.93 -0.08%
-0.01
 
24/04/24
17:02:26
12,385,255
160,290,474.73
FORTINET INC.
US34959E1091
65.045 0.38%
0.25
 
24/04/24
17:02:22
664,484
43,332,232.32
FORTIVE CORP COM USD0.01
US34959J1088
76.48 -5.23%
-4.22
 
24/04/24
17:02:02
2,071,110
159,712,813.60
FOX CORP. CLASS B
US35137L2043
29.255 0.26%
0.08
 
24/04/24
17:02:21
149,099
4,344,157.41
FRANKLIN RESOURCES INC.
US3546131018
25.09 -0.95%
-0.24
 
24/04/24
17:02:25
3,250,726
81,937,771.44
FREEPORT-MCMORAN COPPER &...
US35671D8570
47.73 -0.54%
-0.26
 
24/04/24
17:02:26
3,441,047
165,021,810.62
GARMIN LTD.
CH0114405324
142.78 0.19%
0.27
 
24/04/24
17:02:25
82,048
11,730,729.26
GARTNER INC.
US3666511072
450.695 0.10%
0.44
 
24/04/24
17:01:56
40,582
18,332,992.44
GE AEROSPACE
US3696043013
157.1975 -3.33%
-5.42
 
24/04/24
17:02:26
3,998,929
632,058,488.93
GE HEALTHCARE TECHNOLOGIE...
US36266G1076
86.48 0.28%
0.24
 
24/04/24
17:01:51
232,427
20,100,712.73
GE VERNOVA INC.
US36828A1016
147.83 0.00%
0.00
 
 
24/04/24
17:02:27
1,109,149
164,019,432.68
GEN DIGITAL INC.
US6687711084
20.605 -0.36%
-0.08
 
24/04/24
17:02:20
412,248
8,515,802.71
GENERAC HOLDINGS INC.
US3687361044
136.55 0.33%
0.45
 
24/04/24
17:02:09
199,503
27,555,160.01
GENERAL DYNAMICS CORPORAT...
US3695501086
275.92 -5.74%
-16.80
 
24/04/24
17:02:19
1,101,323
309,419,101.89
GENERAL MILLS INC.
US3703341046
71.335 0.73%
0.52
 
24/04/24
17:02:22
855,867
60,577,539.73
GENERAL MOTORS CORP
US37045V1008
45.00 -0.22%
-0.10
 
24/04/24
17:02:26
5,014,775
225,583,818.15
GENUINE PARTS CORP
US3724601055
162.58 -0.49%
-0.80
 
24/04/24
17:01:30
172,833
28,172,784.79
GILEAD SCIENCES INC.
US3755581036
66.61 -0.63%
-0.42
 
24/04/24
17:02:25
1,670,976
111,329,686.74
GLOBAL PAYMENTS INC.
US37940X1028
126.01 -0.68%
-0.86
 
24/04/24
17:02:18
366,486
46,408,247.01
GLOBE LIFE CORP.
US37959E1029
78.82 4.04%
3.06
 
24/04/24
17:02:21
2,210,188
174,027,104.23
GOLDMAN SACHS GROUP INC
US38141G1040
422.52 -0.35%
-1.48
 
24/04/24
17:02:20
485,634
205,166,268.07
HALLIBURTON CO
US4062161017
38.64 0.13%
0.05
 
24/04/24
17:02:11
2,484,783
96,149,469.45
HARTFORD FINANCIAL SERVIC...
US4165151048
99.51 -0.52%
-0.52
 
24/04/24
17:02:26
389,854
38,851,599.92
HASBRO INC COM USD0.50
US4180561072
65.11 11.99%
6.97
 
24/04/24
17:02:26
2,824,747
183,534,961.11
HCA HEALTHCARE INC.
US40412C1018
318.215 -0.38%
-1.22
 
24/04/24
17:02:25
130,052
41,573,944.34
HEALTHPEAK PROPERTIES INC...
US42250P1030
18.44 -0.05%
-0.01
 
24/04/24
17:02:27
984,093
18,058,933.25
HENRY SCHEIN INC.
US8064071025
72.34 -0.58%
-0.42
 
24/04/24
17:01:49
142,932
10,371,572.13
HERSHEY CORP
US4278661081
187.45 0.20%
0.37
 
24/04/24
17:02:25
248,495
46,302,588.22
HESS CORPORATION
US42809H1077
157.47 0.34%
0.53
 
24/04/24
17:01:48
682,006
107,410,640.56
HEWLETT PACKARD ENTERPRIS...
US42824C1099
16.935 0.62%
0.11
 
24/04/24
17:02:24
2,437,527
41,194,541.47
HILTON WORLDWIDE HOLDINGS...
US43300A2033
208.73 5.93%
11.69
 
24/04/24
17:02:24
962,332
200,382,037.87
HOLOGIC INC.
US4364401012
76.54 -0.84%
-0.65
 
24/04/24
17:02:17
142,229
10,922,154.05
HOME DEPOT INC., THE
US4370761029
333.78 -1.54%
-5.22
 
24/04/24
17:02:27
815,620
272,998,489.96
HONEYWELL INTERNATIONAL I...
US4385161066
194.39 -0.90%
-1.77
 
24/04/24
17:02:24
508,412
99,093,097.73
HORMEL FOODS CORP
US4404521001
35.115 -0.07%
-0.03
 
24/04/24
17:02:22
304,790
10,639,517.75
HOST HOTELS & RESORTS INC...
US44107P1049
19.40 0.57%
0.11
 
24/04/24
17:01:56
943,545
18,322,864.20
HOWMET AEROSPACE INC.
US4432011082
64.74 -0.03%
-0.02
 
24/04/24
17:02:26
762,796
49,555,208.79
HP INC.
US40434L1052
27.455 -0.78%
-0.22
 
24/04/24
17:02:20
1,463,127
40,423,425.51
HUBBELL INC COM USD0.001
US4435106079
399.365 0.34%
1.37
 
24/04/24
16:56:43
81,676
32,867,733.68
HUMANA INC.
US4448591028
311.77 -4.94%
-16.21
 
24/04/24
17:02:12
1,308,904
418,370,865.31
HUNT (J.B.) TRANSPORT SVC...
US4456581077
163.92 -2.17%
-3.63
 
24/04/24
17:02:20
286,940
47,067,617.90
HUNTINGTON BANCSHARES INC...
US4461501045
13.665 0.26%
0.04
 
24/04/24
17:02:23
3,371,237
46,050,106.60
HUNTINGTON INGALLS INDUST...
US4464131063
273.535 -0.34%
-0.94
 
24/04/24
17:02:25
42,577
11,659,321.37
IDEX CORP
US45167R1041
224.06 -3.53%
-8.21
 
24/04/24
17:01:41
157,314
35,517,731.26
IDEXX LABORATORIES INC.
US45168D1046
491.35 -0.50%
-2.45
 
24/04/24
17:02:08
130,057
64,265,042.50
ILLINOIS TOOL WORKS INC.
US4523081093
249.76 -0.35%
-0.88
 
24/04/24
17:02:09
171,559
43,005,886.06
ILLUMINA INC.
US4523271090
121.23 -2.60%
-3.23
 
24/04/24
17:02:26
160,035
19,602,293.59
INCYTE CORP
US45337C1027
51.28 -0.72%
-0.37
 
24/04/24
17:02:12
172,299
8,859,073.69
INGERSOLL RAND INC.
US45687V1061
92.01 1.59%
1.44
 
24/04/24
17:02:26
1,449,803
133,979,560.42
INSULET CORPORATION
US45784P1012
166.99 -0.17%
-0.28
 
24/04/24
17:01:28
95,455
16,060,942.04
INTEL CORP.
US4581401001
34.9525 1.96%
0.67
 
24/04/24
17:02:26
12,987,934
454,048,604.44
INTERCONTINENTAL EXCHANGE...
US45866F1049
131.815 -0.39%
-0.52
 
24/04/24
17:01:29
602,651
79,457,080.59
INTERNATIONAL BUS MACHINE...
US4592001014
183.28 0.60%
1.09
 
24/04/24
17:02:16
1,489,072
272,655,541.39
INTERNATIONAL FLAVORS & F...
US4595061015
84.385 -1.22%
-1.05
 
24/04/24
17:01:03
189,231
16,077,773.86
INTERNATIONAL PAPER CORP
US4601461035
33.95 -1.34%
-0.46
 
24/04/24
17:02:27
2,327,254
79,731,116.77
INTERPUBLIC GROUP OF COMP...
US4606901001
31.42 1.39%
0.43
 
24/04/24
17:02:22
1,437,272
44,510,028.95
INTUIT INC.
US4612021034
635.66 0.76%
4.78
 
24/04/24
17:01:48
301,662
191,704,092.92
INTUITIVE SURGICAL INC
US46120E6023
377.13 0.01%
0.05
 
24/04/24
17:02:02
307,699
116,523,498.44
INVESCO LTD.
BMG491BT1088
14.275 -2.09%
-0.31
 
24/04/24
17:02:19
2,433,706
35,011,869.14
INVITATION HOMES INC COM ...
US46187W1071
34.17 0.12%
0.04
 
24/04/24
17:02:12
312,098
10,622,430.25
IQVIA HOLDINGS INC
US46266C1053
240.23 0.67%
1.61
 
24/04/24
17:02:08
568,338
137,469,740.20
IRON MOUNTAIN INC
US46284V1017
77.66 1.38%
1.06
 
24/04/24
17:02:25
159,005
12,272,226.21
J.M. SMUCKER CORP., THE
US8326964058
118.06 0.31%
0.36
 
24/04/24
17:02:19
223,700
26,205,416.12
JABIL INC.
US4663131039
120.63 -0.22%
-0.26
 
24/04/24
17:01:51
226,320
27,577,834.04
JACK HENRY & ASSOCIATES I...
US4262811015
164.8263 -0.99%
-1.65
 
24/04/24
17:01:20
57,610
9,505,520.75
JACOBS SOLUTIONS
US46982L1089
144.27 -0.25%
-0.36
 
24/04/24
17:00:04
43,991
6,355,948.05
JOHNSON & JOHNSON
US4781601046
147.42 -1.43%
-2.14
 
24/04/24
17:02:25
2,275,949
336,003,409.94
JOHNSON CONTROLS INTERNAT...
IE00BY7QL619
64.84 -0.51%
-0.33
 
24/04/24
17:02:20
824,039
53,744,255.93
JPMORGAN CHASE & CO
US46625H1005
191.705 -0.23%
-0.44
 
24/04/24
17:02:21
1,590,767
304,617,231.31
JUNIPER NETWORKS INC
US48203R1041
35.565 -0.88%
-0.32
 
24/04/24
17:02:25
1,432,082
50,927,631.90
KELLANOVA
US4878361082
58.25 0.19%
0.11
 
24/04/24
17:02:12
450,119
26,013,404.15
KENVUE INC.
US49177J1025
19.255 -0.59%
-0.12
 
24/04/24
17:02:26
3,986,267
76,758,941.16
KEURIG DR PEPPER
US49271V1008
31.85 0.28%
0.09
 
24/04/24
17:02:25
1,488,293
47,078,429.67
KEYCORP
US4932671088
14.70 -0.14%
-0.02
 
24/04/24
17:02:19
4,300,065
63,493,504.02
KEYSIGHT TECHNOLOGIES INC...
US49338L1035
145.59 -0.82%
-1.21
 
24/04/24
17:02:06
322,397
47,304,538.62
KIMBERLY-CLARK CORP
US4943681035
136.23 0.14%
0.19
 
24/04/24
17:02:24
775,883
104,990,989.27
KIMCO REALTY CORP
US49446R1095
18.48 -0.81%
-0.15
 
24/04/24
17:02:24
725,086
13,402,440.59
KINDER MORGAN INC.
US49456B1017
18.685 -0.40%
-0.08
 
24/04/24
17:02:27
2,528,108
47,228,444.38
KLA CORP.
US4824801009
657.825 1.48%
9.62
 
24/04/24
17:00:53
152,940
101,329,384.33
KRAFT HEINZ CO.
US5007541064
38.1327 0.16%
0.06
 
24/04/24
17:02:21
1,086,562
41,085,596.50
KROGER CORP
US5010441013
55.87 0.43%
0.24
 
24/04/24
17:02:19
785,842
43,710,570.13
L3HARRIS TECHNOLOGIES INC...
US5024311095
205.25 -1.17%
-2.43
 
24/04/24
17:02:21
178,659
36,747,384.72
LABORATORY CORPOF AMER. H...
US50540R4092
205.85 -1.02%
-2.12
 
24/04/24
17:02:11
106,435
21,962,969.43
LAM RESEARCH CORP
US5128071082
903.70 1.83%
16.28
 
24/04/24
17:02:27
385,130
349,800,986.24
LAMB WESTON HLDGS INC COM...
US5132721045
83.78 0.07%
0.06
 
24/04/24
17:02:24
285,841
23,930,147.41
LAS VEGAS SANDS CORP
US5178341070
45.48 -1.15%
-0.53
 
24/04/24
17:02:27
1,784,105
81,619,819.41
LEIDOS HOLDINGS INC.
US5253271028
128.28 -0.31%
-0.40
 
24/04/24
17:02:12
212,333
27,437,286.81
LENNAR CORP
US5260571048
154.20 -0.96%
-1.50
 
24/04/24
17:02:26
385,010
59,969,149.62
LINDE PLC
IE000S9YS762
440.99 -0.91%
-4.07
 
24/04/24
17:02:16
774,246
338,834,387.12
LIVE NATION ENTERTAINMENT...
US5380341090
89.99 -0.11%
-0.10
 
24/04/24
17:02:24
253,877
22,867,110.77
LKQ CORP
US5018892084
42.69 2.50%
1.04
 
24/04/24
17:02:25
1,151,221
48,890,931.38
LOCKHEED MARTIN CORP
US5398301094
458.18 -0.41%
-1.90
 
24/04/24
17:02:23
259,574
118,979,838.74
LOEWS CORP
US5404241086
76.20 -0.68%
-0.52
 
24/04/24
17:02:15
59,170
4,508,673.02
LOWES COMPANIES INC.
US5486611073
229.47 -1.75%
-4.09
 
24/04/24
17:02:11
340,742
78,671,161.76
LULULEMON ATHLETICA INC.
US5500211090
364.515 -0.05%
-0.17
 
24/04/24
17:02:24
312,048
113,601,633.64
LYONDELLBASELL INDUSTRIES...
NL0009434992
100.08 -0.47%
-0.47
 
24/04/24
17:02:06
185,683
18,587,895.44
M AND T BANK CORP
US55261F1049
147.11 0.17%
0.25
 
24/04/24
16:59:22
154,300
22,666,113.34
MARATHON OIL CORPORATION ...
US5658491064
27.495 -1.17%
-0.33
 
24/04/24
17:02:12
1,118,264
30,906,039.16
MARATHON PETROLEUM CORP.
US56585A1025
197.905 -0.87%
-1.75
 
24/04/24
17:02:23
336,629
66,796,731.85
MARKETAXESS HOLDINGS INC.
US57060D1081
201.71 -1.49%
-3.06
 
24/04/24
17:02:20
61,701
12,500,693.21



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.