Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/02/23 16:42:25
Price
5,104.37 USD
Difference 0.34% (17.34)

General attributes

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

Market data

Open5,100.92 USD
High5,111.06 USD
Low5,100.52 USD
Close (prev. day)5,087.03 USD
Trading volume (m)524,817,205
Volume (pcs)2,679,635,310,345

Top 5

Name   Price +|- (%)   Trend
HENRY SCHE... 80.44 +4.36
PALO ALTO ... 278.85 +4.12
DOMINION E... 47.255 +3.63
LIVE NATIO... 96.73 +3.47
IRON MOUNT... 74.555 +3.40

Flop 5

Name   Price +|- (%)   Trend
WARNER BRO... 8.2892 -13.28
BOOKING HO... 3,578.78 -8.28
INSULET CO... 187.245 -5.02
PARAMOUNT ... 11.174 -4.61
EOG RESOUR... 112.12 -3.68

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
2024/02/23 en Week Ahead PDF Download
2024/02/23 de Wochenausblick PDF Download
2024/02/22 de Aktienempfehlungen Global PDF Download
2024/02/22 en Global Equity Ratings PDF Download
2024/02/16 en Week Ahead PDF Download


2024/02/23 16:42:25
Price
5,104.37 USD
Difference 0.34% (17.34)

General attributes

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

Market data

Open5,100.92 USD
High5,111.06 USD
Low5,100.52 USD
Close (prev. day)5,087.03 USD
Trading volume (m)524,817,205
Volume (pcs)2,679,635,310,345

Performance and Risk

6m1y3y
Perf (%)+15.94%+27.46%+31.23%
Perf (abs.)+699.48+1,095.98+1,210.53
Beta---
Volatility12.3212.4917.68
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.)5,012.48 USD (1,916,749,695)
Ø price 30 days | Ø volume 30 days (pcs.)4,921.92 USD (2,360,876,112)
Ø price 100 days | Ø volume 100 days (pcs.)4,631.37 USD (2,310,932,655)
Ø price 250 days | Ø volume 250 days (pcs.)4,425.05 USD (2,319,035,934)
YTD High | date5,094.39 USD (2024/02/22)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,094.39 USD (2024/02/22)
52 Weeks Low | date3,808.86 USD (2023/03/13)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
92.85 0.67%
0.62
 
24/02/23
16:42:13
588,476
54,365,522.36
ABBOTT LABORATORIES
US0028241000
120.04 0.86%
1.02
 
24/02/23
16:42:22
1,132,195
135,485,876.67
ABBVIE INC.
US00287Y1091
178.57 1.03%
1.82
 
24/02/23
16:42:25
904,500
161,284,004.53
ACCENTURE PLC
IE00B4BNMY34
376.615 1.43%
5.31
 
24/02/23
16:42:21
359,613
135,079,854.01
ADOBE INC.
US00724F1012
549.8881 2.29%
12.32
 
24/02/23
16:42:23
1,265,911
693,743,733.27
ADVANCED MICRO DEVICES IN...
US0079031078
177.285 -2.52%
-4.58
 
24/02/23
16:42:26
25,800,021
4,638,635,044.59
AES CORP
US00130H1059
16.165 1.03%
0.17
 
24/02/23
16:42:26
1,591,137
25,599,241.81
AFLAC INC.
US0010551028
80.43 0.98%
0.78
 
24/02/23
16:42:22
262,102
20,992,272.43
AGILENT TECHNOLOGIES INC.
US00846U1016
132.845 0.62%
0.83
 
24/02/23
16:42:20
274,420
36,367,613.59
AIR PRODUCTS & CHEMICALS ...
US0091581068
232.11 0.26%
0.61
 
24/02/23
16:42:05
238,858
55,291,901.57
AIRBNB INC. CLASS A
US0090661010
152.53 -1.76%
-2.73
 
24/02/23
16:42:26
1,542,310
235,518,299.56
AKAMAI TECHNOLOGIES INC.
US00971T1016
108.47 1.42%
1.52
 
24/02/23
16:42:25
275,957
29,808,405.98
ALBEMARLE CORP
US0126531013
117.25 -0.79%
-0.93
 
24/02/23
16:42:20
557,867
65,391,762.54
ALEXANDRIA REAL EST. EQU....
US0152711091
122.22 0.95%
1.15
 
24/02/23
16:42:19
111,374
13,561,413.39
ALIGN TECHNOLOGY INC.
US0162551016
317.97 0.45%
1.41
 
24/02/23
16:41:47
100,574
31,832,599.56
ALLEGION PLC
IE00BFRT3W74
129.12 -0.42%
-0.54
 
24/02/23
16:42:03
205,104
26,292,532.85
ALLIANT ENERGY CORP
US0188021085
48.86 0.47%
0.23
 
24/02/23
16:42:25
261,861
12,766,290.41
ALLSTATE CORP
US0200021014
160.865 0.42%
0.68
 
24/02/23
16:42:20
144,307
23,195,472.95
ALPHABET INC A
US02079K3059
144.10 0.01%
0.01
 
24/02/23
16:42:24
5,294,445
763,267,529.20
ALPHABET INC. CLASS C
US02079K1079
145.39 0.05%
0.07
 
24/02/23
16:42:25
4,416,043
642,554,415.59
ALTRIA GROUP INC.
US02209S1033
41.12 0.54%
0.22
 
24/02/23
16:42:23
1,598,266
65,423,878.55
AMAZON.COM INC.
US0231351067
175.00 0.24%
0.42
 
24/02/23
16:42:25
13,825,276
2,415,429,030.74
AMCOR PLC
JE00BJ1F3079
9.2603 0.00%
0.00
 
24/02/23
16:42:23
1,007,984
9,325,710.14
AMEREN CORP
US0236081024
71.978 1.65%
1.17
 
24/02/23
16:42:18
360,362
25,796,088.28
AMERICAN AIRLINES GROUP I...
US02376R1023
15.155 -0.56%
-0.09
 
24/02/23
16:42:25
6,571,334
99,071,321.55
AMERICAN ELECTRIC POWER C...
US0255371017
82.72 0.88%
0.72
 
24/02/23
16:42:23
281,590
23,225,262.82
AMERICAN EXPRESS CO
US0258161092
216.20 1.03%
2.21
 
24/02/23
16:42:09
451,496
97,383,094.64
AMERICAN INTERNATIONAL GR...
US0268747849
71.79 1.28%
0.91
 
24/02/23
16:42:05
699,413
49,969,100.40
AMERICAN TOWER CORP
US03027X1000
190.485 1.32%
2.48
 
24/02/23
16:42:14
263,587
49,811,237.33
AMERICAN WATER WORKS CORP...
US0304201033
119.61 -0.06%
-0.07
 
24/02/23
16:42:18
195,716
23,338,179.68
AMERIPRISE FINANCIAL INC.
US03076C1062
407.96 1.15%
4.63
 
24/02/23
16:40:23
48,766
19,804,401.21
AMETEK INC.
US0311001004
177.99 -0.12%
-0.22
 
24/02/23
16:42:25
172,731
30,802,450.17
AMGEN INC.
US0311621009
291.30 2.15%
6.12
 
24/02/23
16:42:24
563,476
162,824,210.26
AMPHENOL CORPORATION SER....
US0320951017
106.74 0.27%
0.29
 
24/02/23
16:42:25
451,738
48,329,227.33
ANALOG DEVICES INC.
US0326541051
191.13 -0.41%
-0.78
 
24/02/23
16:42:15
443,578
84,977,892.27
ANSYS INC.
US03662Q1058
341.265 0.27%
0.93
 
24/02/23
16:42:24
66,383
22,618,678.25
AON PLC CLASS A
IE00BLP1HW54
316.00 0.20%
0.64
 
24/02/23
16:41:16
75,237
23,729,443.81
APA CORP.
US03743Q1085
30.32 0.33%
0.10
 
24/02/23
16:42:23
1,825,950
54,490,394.87
APPLE INC
US0378331005
183.46 -0.49%
-0.91
 
24/02/23
16:42:25
9,821,466
1,807,134,080.58
APPLIED MATERIALS INC
US0382221051
197.85 -0.94%
-1.88
 
24/02/23
16:42:23
1,113,432
221,840,290.59
APTIV PLC
JE00B783TY65
77.29 -0.66%
-0.51
 
24/02/23
16:42:19
326,431
25,228,493.61
ARCH CAPITAL GROUP LTD.
BMG0450A1053
86.09 0.31%
0.27
 
24/02/23
16:42:05
137,445
11,839,577.56
ARCHER DANIELS MIDLAND CO
US0394831020
53.77 0.13%
0.07
 
24/02/23
16:42:25
581,733
31,116,695.45
ARISTA NETWORKS INC.
US0404131064
266.14 -0.97%
-2.62
 
24/02/23
16:42:23
578,933
155,961,412.03
ARTHUR J GALLAGHER & CO.
US3635761097
244.99 0.13%
0.32
 
24/02/23
16:39:59
62,430
15,293,413.35
ASSURANT INC.
US04621X1081
178.875 0.80%
1.42
 
24/02/23
16:42:01
45,771
8,150,623.00
AT&T INC.
US00206R1023
16.765 1.05%
0.18
 
24/02/23
16:42:26
7,984,647
133,045,631.83
ATMOS ENERGY CORP
US0495601058
113.75 0.32%
0.37
 
24/02/23
16:42:20
59,648
6,782,630.58
AUTODESK INC
US0527691069
258.26 0.50%
1.28
 
24/02/23
16:41:21
97,496
25,216,672.86
AUTOMATIC DATA PROCESSING...
US0530151036
255.30 0.21%
0.54
 
24/02/23
16:42:22
142,958
36,540,904.84
AUTOZONE INC
US0533321024
2,763.32 0.16%
4.55
 
24/02/23
16:41:25
83,536
229,348,259.60
AVALONBAY COMMUNITIES INC...
US0534841012
176.156 0.02%
0.04
 
24/02/23
16:42:25
58,591
10,295,857.31
AVERY DENNISON CORP
US0536111091
214.76 -0.77%
-1.66
 
24/02/23
16:42:15
54,812
11,831,426.44
AXON ENTERPRISE INC
US05464C1018
270.57 -0.36%
-0.97
 
24/02/23
16:41:20
38,078
10,350,647.13
BAKER HUGHES INC. 'A'
US05722G1004
29.445 0.84%
0.25
 
24/02/23
16:42:24
1,395,937
40,724,470.94
BALL CORP
US0584981064
62.69 1.74%
1.07
 
24/02/23
16:42:17
148,210
9,251,335.04
BANK OF AMERICA CORP.
US0605051046
34.02 1.22%
0.41
 
24/02/23
16:42:23
8,449,784
286,105,585.33
BANK OF NEW YORK MELLON C...
US0640581007
55.87 0.92%
0.51
 
24/02/23
16:42:23
713,336
39,690,558.67
BATH & BODY WORKS INC.
US0708301041
47.17 1.03%
0.48
 
24/02/23
16:42:05
370,686
17,456,154.61
BAXTER INTERNATIONAL INC
US0718131099
42.735 1.73%
0.73
 
24/02/23
16:42:22
768,081
32,399,096.46
BECTON DICKINSON AND CO.
US0758871091
245.585 0.81%
1.97
 
24/02/23
16:42:08
119,806
29,338,965.84
BERKSHIRE HATHAWAY INC. C...
US0846707026
419.68 1.09%
4.52
 
24/02/23
16:42:13
963,063
403,879,677.32
BEST BUY CORP INC.
US0865161014
76.91 2.26%
1.70
 
24/02/23
16:42:20
381,611
29,106,944.14
BIO-RAD LABORATORIES INC.
US0905722072
338.40 -0.02%
-0.07
 
24/02/23
16:42:08
33,917
11,436,351.92
BIO-TECHNE CORP.
US09073M1045
71.92 0.22%
0.16
 
24/02/23
16:42:11
54,351
3,912,765.97
BIOGEN IDEC INC.
US09062X1037
225.14 1.20%
2.66
 
24/02/23
16:41:54
148,136
33,201,040.13
BLACKROCK INC.
US09247X1019
822.055 1.06%
8.62
 
24/02/23
16:41:15
100,191
82,159,057.90
BLACKSTONE INC.
US09260D1072
126.08 -0.95%
-1.21
 
24/02/23
16:42:10
506,380
64,136,008.53
BOEING CO., THE
US0970231058
199.88 -0.80%
-1.62
 
24/02/23
16:42:23
2,874,068
571,818,140.64
BOOKING HOLDINGS INC.
US09857L1089
3,578.78 -8.28%
-323.21
 
24/02/23
16:42:20
359,637
1,292,225,902.28
BORGWARNER INC.
US0997241064
30.41 -0.33%
-0.10
 
24/02/23
16:42:21
307,436
9,321,925.22
BOSTON PROPERTIES INC.
US1011211018
65.62 0.29%
0.19
 
24/02/23
16:42:08
110,017
7,192,369.22
BOSTON SCIENTIFIC CORP
US1011371077
67.23 0.73%
0.49
 
24/02/23
16:42:17
711,826
47,720,480.85
BRISTOL-MYERS SQUIBB CO.
US1101221083
51.58 0.49%
0.25
 
24/02/23
16:42:24
1,834,984
93,963,077.91
BROADCOM INC.
US11135F1012
1,303.00 -0.15%
-1.90
 
24/02/23
16:42:24
522,648
683,660,966.23
BROADRIDGE FINANCIAL SOLU...
US11133T1034
201.28 0.72%
1.44
 
24/02/23
16:40:58
38,877
7,828,441.68
BROWN & BROWN INC.
US1152361010
84.2234 0.12%
0.10
 
24/02/23
16:42:03
128,552
10,832,124.84
BROWN-FORMAN CORP
US1156372096
57.875 0.10%
0.06
 
24/02/23
16:42:13
214,103
12,285,011.85
BUILDERS FIRSTSOURCE INC.
US12008R1077
189.68 0.70%
1.31
 
24/02/23
16:42:22
290,411
55,451,115.04
BUNGE GLOBAL SA
CH1300646267
94.38 0.16%
0.15
 
24/02/23
16:42:21
219,649
20,730,342.49
C.H. ROBINSON WORLDWIDE I...
US12541W2098
74.08 0.58%
0.43
 
24/02/23
16:42:22
174,643
12,931,696.52
CADENCE DESIGN SYSTEMS IN...
US1273871087
303.435 -0.70%
-2.13
 
24/02/23
16:42:09
260,283
79,602,732.41
CAESARS ENTERTAINMENT INC...
US12769G1004
42.44 2.34%
0.97
 
24/02/23
16:42:19
574,393
23,976,206.39
CAMDEN PROPERTY TRUST
US1331311027
95.10 0.36%
0.34
 
24/02/23
16:42:25
86,300
8,172,909.25
CAMPBELL SOUP COMPANY
US1344291091
42.51 0.73%
0.31
 
24/02/23
16:42:25
348,735
14,730,823.40
CAPITAL ONE FINANCIAL COR...
US14040H1059
136.10 1.14%
1.54
 
24/02/23
16:42:25
629,591
85,193,330.27
CARDINAL HEALTH INC.
US14149Y1082
107.73 0.54%
0.58
 
24/02/23
16:42:08
155,634
16,772,616.98
CARMAX INC.
US1431301027
73.75 1.18%
0.86
 
24/02/23
16:42:25
265,097
19,482,712.60
CARNIVAL CORP.
PA1436583006
15.3701 1.05%
0.16
 
24/02/23
16:42:25
6,427,446
97,132,196.59
CARRIER GLOBAL CORP
US14448C1045
53.49 -0.67%
-0.36
 
24/02/23
16:42:25
805,889
43,353,498.08
CATALENT INC.
US1488061029
58.36 -0.07%
-0.04
 
24/02/23
16:42:26
704,338
41,259,798.48
CATERPILLAR INC
US1491231015
323.37 0.40%
1.28
 
24/02/23
16:42:07
341,263
110,392,994.85
CBOE GLOBAL MARKETS INC.
US12503M1080
197.185 0.85%
1.67
 
24/02/23
16:42:22
210,570
41,523,738.70
CBRE GROUP INC
US12504L1098
90.64 -0.97%
-0.89
 
24/02/23
16:42:19
169,146
15,372,512.55
CDW CORP.
US12514G1085
246.01 -0.38%
-0.93
 
24/02/23
16:41:20
57,262
14,139,973.98
CELANESE CORP
US1508701034
150.02 0.32%
0.48
 
24/02/23
16:42:25
134,750
20,309,502.05
CENCORA INC.
US03073E1055
237.56 1.35%
3.16
 
24/02/23
16:41:13
167,358
39,677,666.97
CENTENE CORP
US15135B1017
80.60 0.66%
0.53
 
24/02/23
16:42:24
334,939
26,923,255.92
CENTERPOINT ENERGY INC.
US15189T1079
28.075 0.74%
0.21
 
24/02/23
16:42:22
471,310
13,210,050.88
CF INDUSTRIES HOLDINGS IN...
US1252691001
80.89 1.49%
1.19
 
24/02/23
16:42:18
452,809
36,327,470.75



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.