Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/26 23:18:18
Price
5,099.96 USD
Difference 1.02% (51.54)

General attributes

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

Market data

Open5,084.65 USD
High5,114.62 USD
Low5,073.14 USD
Close (prev. day)5,048.42 USD
Trading volume (m)2,401,044,210
Volume (pcs)12,248,716,618,517

Top 5

Name   Price +|- (%)   Trend
RESMED INC... 218.06 +18.89
ALPHABET I... 171.95 +10.22
ALPHABET I... 173.69 +9.97
SUPER MICR... 857.44 +8.90
BALL CORP 69.80 +6.65

Flop 5

Name   Price +|- (%)   Trend
DEXCOM INC... 124.34 -9.91
INTEL CORP... 31.88 -9.20
OLD DOMINI... 182.42 -7.24
FAIR ISAAC... 1,110.85 -6.94
AON PLC CL... 285.03 -6.85

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
2024/04/26 en Week Ahead PDF Download
2024/04/26 de Wochenausblick PDF Download
2024/04/26 en Global Equity Ratings PDF Download
2024/04/26 de Aktienempfehlungen Global PDF Download
2024/04/19 en Week Ahead PDF Download


2024/04/26 23:18:18
Price
5,099.96 USD
Difference 1.02% (51.54)

General attributes

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

Market data

Open5,084.65 USD
High5,114.62 USD
Low5,073.14 USD
Close (prev. day)5,048.42 USD
Trading volume (m)2,401,044,210
Volume (pcs)12,248,716,618,517

Performance and Risk

6m1y3y
Perf (%)+23.27%+25.74%+21.79%
Perf (abs.)+962.73+1,043.97+912.34
Beta---
Volatility11.3911.7017.47
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.)5,060.23 USD (2,449,619,438)
Ø price 30 days | Ø volume 30 days (pcs.)5,147.44 USD (2,230,296,490)
Ø price 100 days | Ø volume 100 days (pcs.)4,979.98 USD (2,327,154,579)
Ø price 250 days | Ø volume 250 days (pcs.)4,626.10 USD (2,289,518,669)
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 4 of 6
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
MARRIOTT INTERNATIONAL IN...
US5719032022		 240.84 -0.45%
-1.10
 
 24/04/26
22:00:00		 1,065,547
257,747,754.90
MARSH & MCLENNAN COMPANIE...
US5717481023		 197.95 -1.75%
-3.52
 
 24/04/26
22:00:02		 1,783,604
354,300,392.70
MARTIN MARIETTA MATERIALS...
US5732841060		 604.99 1.33%
7.92
 
 24/04/26
22:00:01		 386,242
232,963,053.57
MASCO CORP
US5745991068		 69.85 -0.03%
-0.02
 
 24/04/26
22:00:02		 1,921,762
134,386,997.03
MASTERCARD INC. CLASS A
US57636Q1040		 462.42 0.07%
0.31
 
 24/04/26
22:00:02		 1,963,273
908,143,359.94
MATCH GROUP INC.
US57667L1070		 31.89 0.63%
0.20
 
 24/04/26
22:00:00		 2,583,090
82,711,074.15
MCCORMICK & COMPANY INC
US5797802064		 75.73 0.22%
0.17
 
 24/04/26
22:00:02		 1,248,036
94,519,940.28
MCDONALD'S CORPORATION CO...
US5801351017		 273.09 -0.91%
-2.51
 
 24/04/26
22:00:02		 3,636,458
996,716,104.57
MCKESSON CORPORATION
US58155Q1031		 543.30 0.62%
3.36
 
 24/04/26
22:00:02		 654,669
354,889,102.03
MEDTRONIC PLC
IE00BTN1Y115		 79.74 0.62%
0.49
 
 24/04/26
22:00:02		 5,024,880
399,510,171.90
MERCK & CO. INC.
US58933Y1055		 131.20 0.37%
0.48
 
 24/04/26
22:00:02		 7,758,230
1,018,246,036.54
META PLATFORMS INC. CLASS...
US30303M1027		 443.29 0.43%
1.91
 
 24/04/26
22:00:00		 32,691,443
14,396,006,256.14
METLIFE INC.
US59156R1086		 70.42 -2.06%
-1.48
 
 24/04/26
22:00:02		 5,650,572
398,546,902.47
METTLER-TOLEDO INTL INC.
US5926881054		 1,238.09 0.42%
5.18
 
 24/04/26
22:00:02		 94,952
118,006,922.90
MGM RESORTS INTERNATIONAL
US5529531015		 41.09 -2.58%
-1.09
 
 24/04/26
22:00:02		 4,682,708
194,218,579.77
MICROCHIP TECHNOLOGY INC.
US5950171042		 93.60 1.51%
1.39
 
 24/04/26
22:00:00		 5,621,114
528,089,810.02
MICRON TECHNOLOGY INC
US5951121038		 114.84 2.92%
3.26
 
 24/04/26
22:00:00		 20,630,671
2,346,532,115.26
MICROSOFT CORP.
US5949181045		 406.32 1.82%
7.28
 
 24/04/26
22:00:00		 29,694,654
12,142,491,775.22
MID-AMERICA APARTMENT COM...
US59522J1034		 129.23 1.60%
2.03
 
 24/04/26
22:00:02		 874,720
113,130,594.99
MODERNA INC.
US60770K1079		 107.97 1.69%
1.79
 
 24/04/26
22:00:00		 2,247,093
241,918,152.85
MOHAWK INDUSTRIES INC.
US6081901042		 115.45 4.70%
5.18
 
 24/04/26
22:00:02		 1,100,161
128,292,220.29
MOLINA HEALTHCARE INC.
US60855R1005		 342.23 -2.86%
-10.07
 
 24/04/26
22:00:01		 595,215
204,028,279.66
MOLSON COORS BREWING CO. ...
US60871R2094		 62.54 -0.45%
-0.28
 
 24/04/26
22:00:01		 1,404,619
88,139,330.11
MONDELEZ INTERNATIONAL IN...
US6092071058		 70.61 -0.27%
-0.19
 
 24/04/26
22:00:00		 7,145,125
505,224,613.61
MONOLITHIC POWER SYSTEMS ...
US6098391054		 677.23 2.56%
16.89
 
 24/04/26
22:00:00		 402,846
272,541,717.62
MONSTER BEVERAGE CORP.
US61174X1090		 53.37 0.41%
0.22
 
 24/04/26
22:00:00		 4,204,563
224,245,465.90
MOODYS CORP
US6153691059		 376.13 0.25%
0.95
 
 24/04/26
22:00:02		 718,453
270,797,872.45
MORGAN STANLEY
US6174464486		 92.83 0.29%
0.27
 
 24/04/26
22:00:02		 4,606,109
428,143,288.76
MOSAIC CO
US61945C1036		 30.25 -0.10%
-0.03
 
 24/04/26
22:00:02		 2,670,272
80,727,283.87
MOTOROLA SOLUTIONS INC
US6200763075		 346.48 -0.73%
-2.54
 
 24/04/26
22:00:02		 595,466
206,783,774.86
MSCI INC.
US55354G1004		 477.78 2.86%
13.29
 
 24/04/26
22:00:02		 1,040,942
494,790,020.13
NASDAQ INC.
US6311031081		 60.12 -0.28%
-0.17
 
 24/04/26
22:00:00		 4,792,137
287,591,001.62
NETAPP INC.
US64110D1046		 101.33 0.39%
0.39
 
 24/04/26
22:00:00		 2,124,805
215,147,454.36
NETFLIX INC
US64110L1061		 561.23 -0.63%
-3.57
 
 24/04/26
22:00:00		 4,332,593
2,418,571,175.96
NEWMONT CORP.
US6516391066		 42.73 -1.57%
-0.68
 
 24/04/26
22:00:02		 14,689,213
629,011,855.40
NEWS CORP. CLASS B
US65249B2088		 24.96 0.08%
0.02
 
 24/04/26
22:00:00		 485,797
12,130,023.86
NEWS CORPORATION 'A'
US65249B1098		 24.22 0.04%
0.01
 
 24/04/26
22:00:00		 1,725,029
41,814,001.56
NEXTERA ENERGY INC.
US65339F1012		 65.99 -1.36%
-0.91
 
 24/04/26
22:00:02		 9,982,762
660,295,340.77
NIKE INC. 'B'
US6541061031		 94.12 0.19%
0.18
 
 24/04/26
22:00:02		 6,115,744
577,522,155.21
NISOURCE INC.
US65473P1057		 27.94 -0.57%
-0.16
 
 24/04/26
22:00:02		 4,606,910
129,252,197.96
NORDSON CORP
US6556631025		 260.40 0.28%
0.74
 
 24/04/26
22:00:00		 165,646
43,204,745.79
NORFOLK SOUTHERN CORP
US6558441084		 239.94 -0.37%
-0.89
 
 24/04/26
22:00:01		 1,461,075
350,487,603.64
NORTHERN TRUST CORP
US6658591044		 83.38 -0.07%
-0.06
 
 24/04/26
22:00:00		 1,283,507
107,413,878.66
NORTHROP GRUMMAN CORP
US6668071029		 480.45 -1.56%
-7.61
 
 24/04/26
22:00:01		 1,371,947
659,817,874.82
NORWEGIAN CRUISE LINE HOL...
BMG667211046		 19.04 -1.60%
-0.31
 
 24/04/26
22:00:02		 10,044,558
191,877,580.25
NRG ENERGY INC.
US6293775085		 72.81 -0.07%
-0.05
 
 24/04/26
22:00:01		 1,681,813
122,293,782.42
NUCOR CORP
US6703461052		 175.42 -0.26%
-0.46
 
 24/04/26
22:00:02		 1,253,895
220,290,275.61
NVIDIA CORP.
US67066G1040		 877.35 6.18%
51.03
 
 24/04/26
22:00:00		 55,101,078
47,737,382,235.48
NVR INC.
US62944T1051		 7,647.04 -1.01%
-77.96
 
 24/04/26
22:01:45		 24,587
188,905,329.33
NXP SEMICONDUCTORS NV
NL0009538784		 242.70 1.94%
4.62
 
 24/04/26
22:00:00		 2,059,388
499,459,675.24
O'REILLY AUTOMOTIVE INC.
US67103H1077		 1,043.93 -0.97%
-10.20
 
 24/04/26
22:00:00		 335,739
350,882,071.50
OCCIDENTAL PETROLEUM CORP
US6745991058		 67.78 -0.15%
-0.10
 
 24/04/26
22:00:01		 5,426,855
366,753,876.90
OLD DOMINION FREIGHT LINE...
US6795801009		 182.42 -7.24%
-14.24
 
 24/04/26
22:00:00		 3,473,793
642,244,512.61
OMNICOM GROUP INC.
US6819191064		 95.89 -0.85%
-0.82
 
 24/04/26
22:00:02		 1,723,247
165,400,422.78
ON SEMICONDUCTOR CORP
US6821891057		 68.06 2.53%
1.68
 
 24/04/26
22:00:00		 12,858,958
875,832,482.53
ONEOK INC COM USD0.01
US6826801036		 81.06 -0.39%
-0.32
 
 24/04/26
22:00:02		 1,555,086
126,175,422.33
ORACLE CORP
US68389X1054		 117.21 2.02%
2.32
 
 24/04/26
22:00:02		 8,355,111
985,375,343.75
OTIS WORLDWIDE CORP
US68902V1070		 92.20 -0.88%
-0.82
 
 24/04/26
22:00:02		 2,314,121
214,187,081.01
PACCAR INC.
US6937181088		 111.96 -0.59%
-0.66
 
 24/04/26
22:00:00		 2,802,539
313,591,902.75
PACKAGING CORP OF AMERICA
US6951561090		 172.85 0.93%
1.60
 
 24/04/26
22:00:01		 497,295
85,899,988.95
PALO ALTO NETWORKS INC.
US6974351057		 291.42 0.91%
2.63
 
 24/04/26
22:00:00		 2,246,512
655,511,722.05
PARAMOUNT GLOBAL CL 'B'
US92556H2067		 11.91 -2.22%
-0.27
 
 24/04/26
22:00:00		 15,347,016
183,974,281.79
PARKER-HANNIFIN CORP
US7010941042		 553.64 0.78%
4.26
 
 24/04/26
22:00:01		 548,739
303,007,023.06
PAYCHEX INC
US7043261079		 119.97 -1.64%
-2.00
 
 24/04/26
22:00:00		 2,400,533
289,433,523.75
PAYCOM SOFTWARE INC.
US70432V1026		 188.89 1.24%
2.31
 
 24/04/26
22:00:02		 674,972
127,995,585.61
PAYPAL HOLDINGS INC.
US70450Y1038		 65.96 2.90%
1.86
 
 24/04/26
22:00:00		 14,200,886
932,571,832.94
PENTAIR PLC
IE00BLS09M33		 79.96 0.96%
0.76
 
 24/04/26
22:00:01		 959,329
76,869,049.84
PEPSICO INC.
US7134481081		 175.58 -0.62%
-1.10
 
 24/04/26
22:00:00		 4,472,102
788,493,128.14
PFIZER INC
US7170811035		 25.40 0.55%
0.14
 
 24/04/26
22:01:36		 46,526,457
1,183,025,296.05
PG & E CORP
US69331C1080		 17.03 -0.23%
-0.04
 
 24/04/26
22:00:02		 13,459,180
229,896,698.01
PHILIP MORRIS INTERNATION...
US7181721090		 95.02 -1.11%
-1.07
 
 24/04/26
22:00:02		 5,391,012
514,012,861.93
PHILLIPS 66
US7185461040		 151.41 -3.71%
-5.83
 
 24/04/26
22:00:02		 4,206,800
637,321,234.63
PINNACLE WEST CAPITAL COR...
US7234841010		 73.69 -0.69%
-0.51
 
 24/04/26
22:00:02		 864,408
63,907,494.32
PIONEER NATURAL RESOURCES...
US7237871071		 268.87 -2.28%
-6.28
 
 24/04/26
22:00:01		 2,059,204
553,254,332.17
PNC FINANCIAL SERVICES GR...
US6934751057		 156.11 -0.12%
-0.19
 
 24/04/26
22:00:02		 979,208
153,443,265.55
POOL CORP.
US73278L1052		 371.17 0.32%
1.17
 
 24/04/26
22:00:00		 437,342
163,161,470.22
PPG INDUSTRIES INC.
US6935061076		 130.16 0.72%
0.93
 
 24/04/26
22:00:02		 1,370,846
178,818,733.02
PPL CORP
US69351T1060		 27.02 -1.03%
-0.28
 
 24/04/26
22:00:02		 3,467,327
94,075,195.82
PRINCIPAL FINANCIAL GROUP...
US74251V1026		 79.12 -2.39%
-1.94
 
 24/04/26
22:00:00		 1,424,758
112,275,315.28
PROCTER & GAMBLE CO
US7427181091		 161.29 -0.78%
-1.26
 
 24/04/26
22:00:02		 5,659,784
913,422,540.76
PROGRESSIVE CORP
US7433151039		 208.03 -0.97%
-2.04
 
 24/04/26
22:00:02		 2,628,749
546,721,462.08
PROLOGIS INC
US74340W1036		 104.06 0.69%
0.71
 
 24/04/26
22:00:01		 4,037,744
420,607,194.91
PRUDENTIAL FINANCIAL INC.
US7443201022		 110.50 -0.61%
-0.68
 
 24/04/26
22:00:01		 1,110,106
122,731,512.77
PTC INC.
US69370C1009		 180.99 0.62%
1.11
 
 24/04/26
22:00:00		 742,701
134,673,142.92
PUBLIC SERVICE ENTERPRISE...
US7445731067		 67.82 -0.40%
-0.27
 
 24/04/26
22:00:02		 2,973,057
202,206,176.76
PUBLIC STORAGE
US74460D1090		 257.73 -0.37%
-0.95
 
 24/04/26
22:00:01		 577,684
149,342,457.81
PULTE GROUP INC.
US7458671010		 113.80 2.19%
2.44
 
 24/04/26
22:02:02		 1,747,255
198,856,211.13
QORVO INC
US74736K1016		 116.75 1.79%
2.05
 
 24/04/26
22:00:00		 1,042,948
121,588,494.50
QUALCOMM INC.
US7475251036		 165.66 1.45%
2.36
 
 24/04/26
22:00:00		 7,141,339
1,182,018,044.65
QUANTA SERVICES INC.
US74762E1029		 261.66 2.54%
6.47
 
 24/04/26
22:00:02		 1,180,022
308,018,299.96
QUEST DIAGNOSTICS INC
US74834L1008		 134.26 -0.86%
-1.16
 
 24/04/26
22:00:02		 601,735
81,061,247.10
RALPH LAUREN CORP
US7512121010		 166.48 -0.27%
-0.45
 
 24/04/26
22:00:01		 704,151
117,165,025.43
RAYMOND JAMES FINANCIAL I...
US7547301090		 121.86 -0.07%
-0.09
 
 24/04/26
22:00:02		 1,197,930
145,787,892.91
REALTY INCOME CORP
US7561091049		 53.71 -0.17%
-0.09
 
 24/04/26
22:00:02		 6,861,575
369,152,403.79
REGENCY CENTERS CORP
US7588491032		 58.28 -1.32%
-0.78
 
 24/04/26
22:00:00		 1,398,371
81,978,514.40
REGENERON PHARMACEUTICALS...
US75886F1075		 883.20 -0.84%
-7.48
 
 24/04/26
22:00:00		 505,652
446,263,730.71
REGIONS FINANCIAL CORP
US7591EP1005		 19.62 0.05%
0.01
 
 24/04/26
22:00:02		 5,245,531
103,448,648.59
REPUBLIC SERVICES INC.
US7607591002		 191.92 -0.85%
-1.64
 
 24/04/26
22:00:01		 1,893,272
364,804,384.65
RESMED INC.
US7611521078		 218.06 18.89%
34.64
 
 24/04/26
22:00:01		 4,330,840
926,555,832.18
REVVITY INC.
US7140461093		 101.51 -0.57%
-0.58
 
 24/04/26
22:00:02		 827,386
84,528,025.10



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.