Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/03/28 22:20:15
Price
5,254.35 USD
Difference 0.11% (5.86)

General attributes

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

Market data

Open5,248.03 USD
High5,264.85 USD
Low5,245.82 USD
Close (prev. day)5,248.49 USD
Trading volume (m)2,400,060,516
Volume (pcs)12,628,133,472,381

Top 5

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

Flop 5

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

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
2024/03/28 de Wochenausblick PDF Download
2024/03/28 en Week Ahead PDF 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


2024/03/28 22:20:15
Price
5,254.35 USD
Difference 0.11% (5.86)

General attributes

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

Market data

Open5,248.03 USD
High5,264.85 USD
Low5,245.82 USD
Close (prev. day)5,248.49 USD
Trading volume (m)2,400,060,516
Volume (pcs)12,628,133,472,381

Performance and Risk

6m1y3y
Perf (%)+22.20%+32.31%+32.20%
Perf (abs.)+954.65+1,283.08+1,279.81
Beta---
Volatility11.6011.6117.44
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.)5,231.76 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 | 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 | date3,999.53 USD (2023/03/29)

Page 5 of 6
<<
<
>
>>
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



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.