2024/03/28 22:20:15 | |
---|---|
Price | |
5,254.35 USD | |
Difference | 0.11% (5.86) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,248.03 USD |
High | 5,264.85 USD |
Low | 5,245.82 USD |
Close (prev. day) | 5,248.49 USD |
Trading volume (m) | 2,400,060,516 |
Volume (pcs) | 12,628,133,472,381 |
Name | Price | +|- (%) | Trend |
ESTEE LAUD... | 154.15 | +6.28 | |
AES CORP | 17.93 | +3.94 | |
BOSTON PRO... | 65.31 | +3.42 | |
WALGREENS ... | 21.69 | +3.19 | |
CAPITAL ON... | 148.89 | +3.03 |
Name | Price | +|- (%) | Trend |
CARNIVAL C... | 16.34 | -4.94 | |
MODERNA IN... | 106.56 | -3.64 | |
ON SEMICON... | 73.55 | -2.72 | |
POOL CORP. | 403.50 | -2.68 | |
GENERAL EL... | 175.53 | -2.55 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/03/28 | Wochenausblick | ||
2024/03/28 | Week Ahead | ||
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/22 | Week Ahead |
2024/03/28 22:20:15 | |
---|---|
Price | |
5,254.35 USD | |
Difference | 0.11% (5.86) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,248.03 USD |
High | 5,264.85 USD |
Low | 5,245.82 USD |
Close (prev. day) | 5,248.49 USD |
Trading volume (m) | 2,400,060,516 |
Volume (pcs) | 12,628,133,472,381 |
6m | 1y | 3y | |
Perf (%) | +22.20% | +32.31% | +32.20% |
Perf (abs.) | +954.65 | +1,283.08 | +1,279.81 |
Beta | - | - | - |
Volatility | 11.60 | 11.61 | 17.44 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,231.76 USD (2,197,041,931) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,133.24 USD (2,404,004,724) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,858.09 USD (2,319,472,857) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,541.89 USD (2,303,041,828) |
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 | 3,999.53 USD (2023/03/29) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
ROBERT HALF INC US7703231032 |
79.28 | 1.41% 1.10 |
|
24/03/28 21:00:02 |
1,246,476 98,549,380.30 |
ROCKWELL AUTOMATION INC. US7739031091 |
291.33 | 0.04% 0.12 |
|
24/03/28 21:00:02 |
605,702 176,107,746.77 |
ROLLINS INC. US7757111049 |
46.27 | -0.92% -0.43 |
|
24/03/28 21:00:02 |
1,365,339 63,247,940.46 |
ROPER TECHNOLOGIES INC US7766961061 |
560.84 | 0.30% 1.66 |
|
24/03/28 21:00:00 |
478,082 268,003,103.94 |
ROSS STORES INC US7782961038 |
146.76 | -0.29% -0.43 |
|
24/03/28 21:00:00 |
1,960,003 288,213,875.72 |
ROYAL CARIBBEAN CRUISES L... LR0008862868 |
139.01 | -0.51% -0.71 |
|
24/03/28 21:00:02 |
2,770,126 383,798,993.05 |
RTX CORPORATION US75513E1010 |
97.53 | 0.08% 0.08 |
|
24/03/28 21:00:02 |
10,700,945 1,044,855,871.29 |
S&P GLOBAL INC. US78409V1044 |
425.45 | 0.62% 2.64 |
|
24/03/28 21:00:02 |
1,881,566 799,948,851.80 |
SALESFORCE INC. US79466L3024 |
301.18 | -0.07% -0.20 |
|
24/03/28 21:00:02 |
4,892,142 1,472,901,697.15 |
SBA COMMUNICATIONS CORP US78410G1040 |
216.70 | -0.63% -1.38 |
|
24/03/28 21:30:01 |
888,826 193,126,169.80 |
SCHLUMBERGER LTD. AN8068571086 |
54.81 | -0.16% -0.09 |
|
24/03/28 21:00:02 |
8,030,922 440,936,527.55 |
SEAGATE TECHNOLOGY HOLDIN... IE00BKVD2N49 |
93.05 | -1.62% -1.53 |
|
24/03/28 21:30:00 |
3,296,312 306,025,153.97 |
SEMPRA ENERGY US8168511090 |
71.83 | 0.81% 0.58 |
|
24/03/28 21:00:02 |
2,468,800 177,160,676.73 |
SERVICENOW INC. US81762P1021 |
762.40 | 0.45% 3.40 |
|
24/03/28 21:00:02 |
1,083,660 827,344,537.10 |
SHERWIN-WILLIAMS CORP US8243481061 |
347.33 | 0.13% 0.44 |
|
24/03/28 21:00:02 |
995,083 345,540,861.17 |
SIMON PROPERTY GROUP INC. US8288061091 |
156.49 | 1.40% 2.16 |
|
24/03/28 21:00:02 |
1,904,806 297,231,460.75 |
SKYWORKS SOLUTIONS INC. US83088M1027 |
108.32 | 0.40% 0.43 |
|
24/03/28 21:00:00 |
1,718,013 186,266,830.03 |
SMITH CORP, A. O. US8318652091 |
89.46 | 0.69% 0.61 |
|
24/03/28 21:00:02 |
1,003,652 89,663,403.65 |
SNAP-ON INC. US8330341012 |
296.22 | -0.24% -0.72 |
|
24/03/28 21:00:02 |
241,599 71,633,096.81 |
SOUTHERN CO. US8425871071 |
71.74 | 0.97% 0.69 |
|
24/03/28 21:00:40 |
4,731,180 338,663,316.21 |
SOUTHWEST AIRLINES CO US8447411088 |
29.19 | -0.27% -0.08 |
|
24/03/28 21:00:02 |
10,002,399 292,797,499.21 |
STANLEY BLACK & DECKER IN... US8545021011 |
97.93 | 0.90% 0.87 |
|
24/03/28 21:00:02 |
1,492,114 145,621,852.87 |
STARBUCKS CORP US8552441094 |
91.39 | -0.12% -0.11 |
|
24/03/28 21:30:01 |
6,783,207 620,865,700.19 |
STATE STREET CORP US8574771031 |
77.32 | 1.48% 1.13 |
|
24/03/28 21:00:02 |
2,202,822 170,228,987.91 |
STEEL DYNAMICS INC. US8581191009 |
148.23 | 0.84% 1.24 |
|
24/03/28 21:00:00 |
956,753 141,670,473.05 |
STERIS PLC IE00BFY8C754 |
224.82 | -0.31% -0.70 |
|
24/03/28 21:00:02 |
497,538 111,854,282.40 |
STRYKER CORP. US8636671013 |
357.87 | -0.23% -0.84 |
|
24/03/28 21:00:02 |
1,074,753 384,777,032.03 |
SUPER MICRO COMPUTER INC. US86800U1043 |
1,010.03 | -1.30% -13.26 |
|
24/03/28 21:30:01 |
3,457,619 3,502,554,433.35 |
SYNCHRONY FINANCIAL US87165B1035 |
43.12 | 1.99% 0.84 |
|
24/03/28 21:00:02 |
4,208,241 181,144,999.69 |
SYNOPSYS INC. US8716071076 |
571.50 | -0.32% -1.85 |
|
24/03/28 21:00:00 |
998,734 571,634,928.01 |
SYSCO CORP US8718291078 |
81.18 | -0.93% -0.76 |
|
24/03/28 21:00:02 |
3,203,422 260,533,242.46 |
T-MOBILE US INC. US8725901040 |
163.22 | 0.75% 1.21 |
|
24/03/28 21:30:00 |
3,919,808 639,963,888.48 |
T. ROWE PRICE GROUP INC. US74144T1088 |
121.92 | 0.88% 1.06 |
|
24/03/28 21:00:00 |
1,419,181 172,948,280.43 |
TAKE-TWO INTERACTIVE SOFT... US8740541094 |
148.49 | 1.07% 1.57 |
|
24/03/28 21:30:00 |
1,656,383 245,786,738.10 |
TAPESTRY INC. US8760301072 |
47.48 | 1.71% 0.80 |
|
24/03/28 21:00:02 |
3,051,703 144,372,983.90 |
TARGA RESOURCES CORP US87612G1013 |
111.99 | 0.85% 0.94 |
|
24/03/28 21:00:02 |
1,571,188 175,562,301.49 |
TARGET CORP US87612E1064 |
177.21 | 1.45% 2.54 |
|
24/03/28 21:00:02 |
3,716,132 655,602,603.91 |
TE CONNECTIVITY LTD COM C... CH0102993182 |
145.24 | 0.21% 0.31 |
|
24/03/28 21:00:02 |
1,544,810 224,337,926.94 |
TELEDYNE TECHNOLOGIES INC... US8793601050 |
429.32 | 0.07% 0.31 |
|
24/03/28 21:00:02 |
248,608 106,937,302.56 |
TELEFLEX INC. US8793691069 |
226.17 | 1.03% 2.30 |
|
24/03/28 21:00:02 |
288,953 65,322,835.51 |
TERADYNE INC. US8807701029 |
112.83 | 1.16% 1.29 |
|
24/03/28 21:30:00 |
2,046,935 230,767,612.34 |
TESLA INC. US88160R1014 |
175.79 | -2.25% -4.04 |
|
24/03/28 21:30:00 |
77,513,803 13,703,812,525.38 |
TEXAS INSTRUMENTS INC US8825081040 |
174.21 | 0.78% 1.34 |
|
24/03/28 21:30:00 |
4,417,750 769,888,460.57 |
TEXTRON INC. US8832031012 |
95.93 | -0.33% -0.32 |
|
24/03/28 21:00:02 |
1,438,065 138,145,450.18 |
THE CIGNA GROUP US1255231003 |
363.19 | -0.04% -0.15 |
|
24/03/28 21:00:02 |
1,162,694 423,251,009.65 |
THERMO FISHER SCIENTIFIC ... US8835561023 |
581.21 | 0.32% 1.84 |
|
24/03/28 21:00:02 |
1,081,444 628,073,247.99 |
TJX COS INC COM USD1 US8725401090 |
101.42 | 0.34% 0.34 |
|
24/03/28 21:00:02 |
4,778,166 485,093,526.66 |
TRACTOR SUPPLY CORP US8923561067 |
261.72 | 0.49% 1.28 |
|
24/03/28 21:30:00 |
646,953 169,175,821.98 |
TRANE TECHNOLOGIES PLC IE00BK9ZQ967 |
300.20 | 0.16% 0.49 |
|
24/03/28 21:00:02 |
753,989 225,884,117.34 |
TRANSDIGM GROUP INC. US8936411003 |
1,231.60 | -0.18% -2.20 |
|
24/03/28 21:00:02 |
164,404 202,550,732.34 |
TRAVELERS COMPANIES INC (... US89417E1091 |
230.14 | 0.57% 1.31 |
|
24/03/28 21:00:02 |
871,110 200,496,005.43 |
TRIMBLE INC. US8962391004 |
64.36 | 1.67% 1.06 |
|
24/03/28 21:00:00 |
2,964,511 189,213,793.72 |
TRUIST FINANCIAL CORP US89832Q1094 |
38.98 | 1.01% 0.39 |
|
24/03/28 21:00:02 |
8,404,272 327,249,045.06 |
TWENTY-FIRST CENTU US35137L1052 |
31.27 | 0.32% 0.10 |
|
24/03/28 21:30:00 |
4,151,228 129,422,889.21 |
TYLER TECHNOLOGIES INC. US9022521051 |
425.01 | 1.05% 4.41 |
|
24/03/28 21:00:02 |
203,222 86,204,923.86 |
TYSON FOODS INC. CLASS A US9024941034 |
58.73 | -0.14% -0.08 |
|
24/03/28 21:00:02 |
3,405,384 200,579,621.93 |
U.S. BANCORP US9029733048 |
44.70 | 1.59% 0.70 |
|
24/03/28 21:00:02 |
7,595,142 339,274,973.61 |
UBER TECHNOLOGIES INC. US90353T1007 |
76.99 | -1.43% -1.12 |
|
24/03/28 21:00:02 |
13,421,136 1,036,674,088.77 |
UDR INC. US9026531049 |
37.41 | 1.08% 0.40 |
|
24/03/28 21:00:02 |
3,007,630 112,623,733.14 |
ULTA BEAUTY INC US90384S3031 |
522.88 | 1.82% 9.36 |
|
24/03/28 21:30:00 |
804,544 420,073,979.61 |
UNION PACIFIC CORP US9078181081 |
245.93 | 0.53% 1.30 |
|
24/03/28 21:00:02 |
2,265,922 557,010,683.85 |
UNITED AIRLINES HOLDINGS ... US9100471096 |
47.88 | 1.35% 0.64 |
|
24/03/28 21:30:00 |
7,584,914 362,339,359.24 |
UNITED PARCEL SERVICE INC... US9113121068 |
148.63 | 0.88% 1.30 |
|
24/03/28 21:00:25 |
5,196,754 770,660,186.69 |
UNITED RENTALS INC. US9113631090 |
721.11 | 0.13% 0.96 |
|
24/03/28 21:00:02 |
440,207 317,338,564.78 |
UNITEDHEALTH GROUP INC. US91324P1021 |
494.70 | 0.32% 1.60 |
|
24/03/28 21:00:07 |
3,819,750 1,884,967,494.74 |
UNIVERSAL HEALTH SERVICES... US9139031002 |
182.46 | 0.34% 0.61 |
|
24/03/28 21:00:02 |
699,083 127,635,559.94 |
V.F. CORP US9182041080 |
15.34 | 1.66% 0.25 |
|
24/03/28 21:00:02 |
9,844,417 151,004,675.74 |
VALERO ENERGY CORP US91913Y1001 |
170.69 | 1.72% 2.88 |
|
24/03/28 21:00:02 |
3,325,985 564,809,861.03 |
VENTAS INC. US92276F1003 |
43.54 | 0.83% 0.36 |
|
24/03/28 21:00:02 |
3,012,275 131,253,230.53 |
VERALTO CORP. US92338C1036 |
88.66 | -1.20% -1.08 |
|
24/03/28 21:00:02 |
1,546,473 137,522,148.14 |
VERISIGN INC. US92343E1029 |
189.51 | 0.22% 0.41 |
|
24/03/28 21:00:00 |
618,096 117,166,958.77 |
VERISK ANALYTICS INC. US92345Y1064 |
235.73 | 0.77% 1.80 |
|
24/03/28 21:30:01 |
1,218,624 286,702,479.32 |
VERIZON COMMUNICATIONS IN... US92343V1044 |
41.96 | 1.01% 0.42 |
|
24/03/28 21:00:02 |
19,763,716 828,720,776.63 |
VERTEX PHARMACEUTICALS IN... US92532F1003 |
418.01 | 0.17% 0.69 |
|
24/03/28 21:30:01 |
1,092,051 457,032,662.20 |
VIATRIS INC. US92556V1061 |
11.94 | 0.93% 0.11 |
|
24/03/28 21:00:00 |
11,960,078 142,078,418.18 |
VICI PROPERTIES INC. US9256521090 |
29.79 | 0.13% 0.04 |
|
24/03/28 21:00:02 |
7,191,865 214,062,107.68 |
VISA INC. US92826C8394 |
279.08 | 0.02% 0.06 |
|
24/03/28 21:00:02 |
5,844,256 1,629,832,998.75 |
VULCAN MATERIALS CO. US9291601097 |
272.92 | 0.05% 0.13 |
|
24/03/28 21:00:02 |
682,980 186,645,640.36 |
W.R. BERKLEY CORP. US0844231029 |
88.44 | 0.31% 0.27 |
|
24/03/28 21:00:02 |
1,647,673 145,910,314.48 |
W.W. GRAINGER INC. US3848021040 |
1,017.30 | -0.28% -2.87 |
|
24/03/28 21:00:02 |
165,154 168,172,738.43 |
WALGREENS BOOTS AL US9314271084 |
21.69 | 3.19% 0.67 |
|
24/03/28 21:30:01 |
32,883,385 704,422,261.84 |
WALMART INC. US9311421039 |
60.17 | -0.91% -0.55 |
|
24/03/28 21:00:01 |
17,531,051 1,057,621,572.66 |
WALT DISNEY COMPANY (THE) US2546871060 |
122.36 | 1.14% 1.38 |
|
24/03/28 21:01:39 |
15,364,145 1,882,381,393.69 |
WARNER BROS. DISCOVERY IN... US9344231041 |
8.73 | 1.04% 0.09 |
|
24/03/28 21:00:00 |
17,553,651 153,038,273.61 |
WASTE MANAGEMENT INC. US94106L1098 |
213.15 | -0.38% -0.82 |
|
24/03/28 21:00:02 |
2,699,106 574,887,622.21 |
WATERS CORP US9418481035 |
344.23 | -0.28% -0.96 |
|
24/03/28 21:00:01 |
262,487 90,459,563.40 |
WEC ENERGY GROUP INC. US92939U1060 |
82.12 | 1.16% 0.94 |
|
24/03/28 21:00:02 |
2,649,243 216,840,549.68 |
WELLS FARGO & COMPANY US9497461015 |
57.96 | 0.61% 0.35 |
|
24/03/28 21:00:20 |
14,618,910 847,017,820.54 |
WELLTOWER INC. US95040Q1040 |
93.44 | 0.69% 0.64 |
|
24/03/28 21:00:02 |
3,519,497 328,552,957.28 |
WEST PHARMACEUTIC.SERVICE... US9553061055 |
395.71 | 0.41% 1.61 |
|
24/03/28 21:00:02 |
236,378 93,601,050.89 |
WESTERN DIGITAL CORP US9581021055 |
68.24 | 0.89% 0.60 |
|
24/03/28 21:30:01 |
7,934,711 543,235,431.55 |
WESTINGHOUSE AIR BRAKE TE... US9297401088 |
145.68 | -0.13% -0.19 |
|
24/03/28 21:00:02 |
728,192 105,970,901.93 |
WESTROCK CO. US96145D1054 |
49.45 | 0.51% 0.25 |
|
24/03/28 21:00:02 |
1,978,346 97,305,752.70 |
WEYERHAEUSER CO. US9621661043 |
35.91 | -0.06% -0.02 |
|
24/03/28 21:00:02 |
3,438,306 123,635,765.11 |
WILLIAMS COS. INC., THE US9694571004 |
38.97 | 1.12% 0.43 |
|
24/03/28 21:00:02 |
6,721,182 261,483,805.73 |
WILLIS TOWERS WATSON PLC IE00BDB6Q211 |
275.00 | -0.33% -0.92 |
|
24/03/28 21:15:00 |
559,582 154,072,899.61 |
WYNN RESORTS LTD US9831341071 |
102.23 | 0.43% 0.44 |
|
24/03/28 21:00:00 |
1,018,217 104,130,147.25 |
XCEL ENERGY INC US98389B1008 |
53.75 | 0.69% 0.37 |
|
24/03/28 21:30:01 |
3,556,393 190,975,162.74 |
XYLEM INC COM USD0.01 US98419M1009 |
129.24 | -0.11% -0.14 |
|
24/03/28 21:00:02 |
953,160 123,380,953.73 |
YUM! BRANDS INC. US9884981013 |
138.65 | 0.97% 1.33 |
|
24/03/28 21:00:02 |
1,770,860 245,399,043.41 |
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.