2024/04/24 17:02:26 | |
---|---|
Price | |
5,066.63 USD | |
Difference | -0.08% (-3.92) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,084.86 USD |
High | 5,089.48 USD |
Low | 5,065.85 USD |
Close (prev. day) | 5,070.55 USD |
Trading volume (m) | 682,855,886 |
Volume (pcs) | 3,468,849,216,409 |
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 |
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 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/19 | Week Ahead | ||
2024/04/19 | Wochenausblick | ||
2024/04/12 | Wochenausblick | ||
2024/04/12 | Week Ahead | ||
2024/04/08 | Erste Group Research |
2024/04/24 17:02:26 | |
---|---|
Price | |
5,066.63 USD | |
Difference | -0.08% (-3.92) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,084.86 USD |
High | 5,089.48 USD |
Low | 5,065.85 USD |
Close (prev. day) | 5,070.55 USD |
Trading volume (m) | 682,855,886 |
Volume (pcs) | 3,468,849,216,409 |
6m | 1y | 3y | |
Perf (%) | +20.24% | +22.67% | +21.30% |
Perf (abs.) | +853.51 | +937.03 | +890.38 |
Beta | - | - | - |
Volatility | 11.72 | 11.93 | 17.48 |
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 | date | 5,264.85 USD (2024/03/28) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,264.85 USD (2024/03/28) |
52 Weeks Low | date | 4,048.28 USD (2023/05/04) |
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 |
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.