Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/22 23:22:01
Price
5,010.60 USD
Difference 0.87% (43.37)

General attributes

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

Market data

Open4,987.33 USD
High5,038.84 USD
Low4,969.40 USD
Close (prev. day)4,967.23 USD
Trading volume (m)2,348,891,195
Volume (pcs)11,754,312,400,431

Top 5

Name   Price +|- (%)   Trend
FORD MOTOR... 12.88 +6.10
UNITED AIR... 53.94 +4.98
NVIDIA COR... 795.18 +4.35
ENPHASE EN... 110.51 +3.78
DAVITA INC... 132.52 +3.68

Flop 5

Name   Price +|- (%)   Trend
CARDINAL H... 102.83 -4.95
VERIZON CO... 38.60 -4.67
NEWMONT CO... 37.46 -4.00
TESLA INC. 142.05 -3.40
UNITEDHEAL... 491.23 -1.98

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
2024/04/19 en Week Ahead PDF Download
2024/04/19 de Wochenausblick PDF Download
2024/04/12 de Wochenausblick PDF Download
2024/04/12 en Week Ahead PDF Download
2024/04/08 de Erste Group Research


2024/04/22 23:22:01
Price
5,010.60 USD
Difference 0.87% (43.37)

General attributes

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

Market data

Open4,987.33 USD
High5,038.84 USD
Low4,969.40 USD
Close (prev. day)4,967.23 USD
Trading volume (m)2,348,891,195
Volume (pcs)11,754,312,400,431

Performance and Risk

6m1y3y
Perf (%)+18.62%+21.22%+21.18%
Perf (abs.)+786.44+877.08+875.62
Beta---
Volatility11.6611.9017.47
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.)5,012.51 USD (2,382,491,521)
Ø price 30 days | Ø volume 30 days (pcs.)5,158.39 USD (2,317,646,151)
Ø price 100 days | Ø volume 100 days (pcs.)4,959.10 USD (2,322,867,477)
Ø price 250 days | Ø volume 250 days (pcs.)4,610.35 USD (2,284,843,589)
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 1 of 6
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010		 92.62 0.38%
0.35
 
 24/04/22
22:00:02		 2,992,931
276,552,901.79
ABBOTT LABORATORIES
US0028241000		 107.07 -0.20%
-0.21
 
 24/04/22
22:00:02		 4,948,315
530,237,090.75
ABBVIE INC.
US00287Y1091		 167.89 0.89%
1.48
 
 24/04/22
22:00:02		 5,580,685
938,677,476.46
ACCENTURE PLC
IE00B4BNMY34		 317.42 0.17%
0.54
 
 24/04/22
22:00:02		 2,433,374
772,020,337.82
ADOBE INC.
US00724F1012		 466.89 0.40%
1.87
 
 24/04/22
22:00:00		 2,604,256
1,213,908,765.50
ADVANCED MICRO DEVICES IN...
US0079031078		 148.64 1.36%
2.00
 
 24/04/22
22:00:00		 49,397,034
7,305,277,960.01
AES CORP
US00130H1059		 16.70 1.83%
0.30
 
 24/04/22
22:00:02		 6,514,883
108,097,171.34
AFLAC INC.
US0010551028		 83.52 0.35%
0.29
 
 24/04/22
22:00:02		 1,809,298
151,208,920.35
AGILENT TECHNOLOGIES INC.
US00846U1016		 133.91 0.89%
1.18
 
 24/04/22
22:00:02		 850,521
113,838,635.76
AIR PRODUCTS & CHEMICALS ...
US0091581068		 234.36 1.17%
2.72
 
 24/04/22
22:00:01		 1,591,168
370,311,221.81
AIRBNB INC. CLASS A
US0090661010		 156.61 1.03%
1.60
 
 24/04/22
22:00:00		 3,029,952
472,939,048.84
AKAMAI TECHNOLOGIES INC.
US00971T1016		 100.88 -0.61%
-0.62
 
 24/04/22
22:00:00		 1,193,123
120,562,622.54
ALBEMARLE CORP
US0126531013		 112.29 0.12%
0.14
 
 24/04/22
22:00:01		 2,281,919
254,463,776.37
ALEXANDRIA REAL EST. EQU....
US0152711091		 118.57 2.49%
2.88
 
 24/04/22
22:00:01		 1,050,274
123,832,585.30
ALIGN TECHNOLOGY INC.
US0162551016		 300.82 0.62%
1.84
 
 24/04/22
22:00:00		 446,836
134,463,718.92
ALLEGION PLC
IE00BFRT3W74		 125.42 0.17%
0.21
 
 24/04/22
22:00:02		 704,895
88,582,786.91
ALLIANT ENERGY CORP
US0188021085		 49.89 0.14%
0.07
 
 24/04/22
22:00:00		 1,457,393
72,625,516.12
ALLSTATE CORP
US0200021014		 175.41 1.42%
2.45
 
 24/04/22
22:00:01		 1,698,321
297,255,200.40
ALPHABET INC A
US02079K3059		 156.28 1.42%
2.19
 
 24/04/22
22:00:00		 26,446,206
4,126,252,172.41
ALPHABET INC. CLASS C
US02079K1079		 157.95 1.43%
2.23
 
 24/04/22
22:00:00		 17,243,870
2,717,802,176.69
ALTRIA GROUP INC.
US02209S1033		 42.57 1.14%
0.48
 
 24/04/22
22:02:02		 10,775,658
457,634,264.86
AMAZON.COM INC.
US0231351067		 177.23 1.49%
2.60
 
 24/04/22
22:00:00		 37,924,890
6,702,218,079.14
AMCOR PLC
JE00BJ1F3079		 9.03 0.67%
0.06
 
 24/04/22
22:00:02		 5,365,094
48,426,920.72
AMEREN CORP
US0236081024		 74.38 0.68%
0.50
 
 24/04/22
22:00:02		 1,480,237
109,966,467.90
AMERICAN AIRLINES GROUP I...
US02376R1023		 14.54 3.05%
0.43
 
 24/04/22
22:00:00		 27,763,765
401,389,360.22
AMERICAN ELECTRIC POWER C...
US0255371017		 84.90 0.83%
0.70
 
 24/04/22
22:00:00		 2,400,890
203,452,991.64
AMERICAN EXPRESS CO
US0258161092		 233.00 0.85%
1.96
 
 24/04/22
22:01:19		 5,151,299
1,194,954,428.60
AMERICAN INTERNATIONAL GR...
US0268747849		 74.96 0.98%
0.73
 
 24/04/22
22:00:01		 2,769,854
207,349,989.32
AMERICAN TOWER CORP
US03027X1000		 172.30 0.58%
1.00
 
 24/04/22
22:00:01		 2,603,759
447,990,893.04
AMERICAN WATER WORKS CORP...
US0304201033		 119.26 0.62%
0.74
 
 24/04/22
22:00:02		 1,247,628
148,695,912.62
AMERIPRISE FINANCIAL INC.
US03076C1062		 421.38 1.05%
4.37
 
 24/04/22
22:00:01		 538,086
226,747,859.55
AMETEK INC.
US0311001004		 177.86 0.09%
0.16
 
 24/04/22
22:00:02		 642,997
114,542,659.99
AMGEN INC.
US0311621009		 271.91 1.11%
2.98
 
 24/04/22
22:00:00		 2,165,755
588,612,787.28
AMPHENOL CORPORATION SER....
US0320951017		 111.86 1.53%
1.69
 
 24/04/22
22:00:02		 3,274,893
365,343,723.19
ANALOG DEVICES INC.
US0326541051		 186.31 1.61%
2.95
 
 24/04/22
22:00:00		 3,557,814
662,719,140.24
ANSYS INC.
US03662Q1058		 324.81 0.84%
2.70
 
 24/04/22
22:00:00		 266,007
86,336,806.39
AON PLC CLASS A
IE00BLP1HW54		 311.02 0.27%
0.83
 
 24/04/22
22:00:02		 938,441
292,093,174.76
APA CORP.
US03743Q1085		 32.47 0.34%
0.11
 
 24/04/22
22:00:00		 4,376,121
141,732,153.03
APPLE INC
US0378331005		 165.84 0.51%
0.84
 
 24/04/22
22:00:00		 48,116,443
7,985,309,450.47
APPLIED MATERIALS INC
US0382221051		 189.46 -0.16%
-0.31
 
 24/04/22
22:00:00		 7,149,843
1,353,429,273.94
APTIV PLC
JE00B783TY65		 70.10 0.67%
0.47
 
 24/04/22
22:00:02		 1,883,810
131,889,115.84
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 93.85 0.99%
0.92
 
 24/04/22
22:00:00		 1,276,015
119,829,557.30
ARCHER DANIELS MIDLAND CO
US0394831020		 62.50 -0.16%
-0.10
 
 24/04/22
22:00:02		 3,169,848
197,911,807.57
ARISTA NETWORKS INC.
US0404131064		 245.47 -0.25%
-0.62
 
 24/04/22
22:00:02		 3,412,185
833,083,232.60
ARTHUR J GALLAGHER & CO.
US3635761097		 237.52 0.40%
0.95
 
 24/04/22
22:00:01		 707,120
168,551,269.90
ASSURANT INC.
US04621X1081		 174.60 0.44%
0.77
 
 24/04/22
22:00:01		 323,602
56,460,289.17
AT&T INC.
US00206R1023		 16.31 -1.21%
-0.20
 
 24/04/22
22:01:52		 54,178,101
884,366,370.02
ATMOS ENERGY CORP
US0495601058		 118.08 0.75%
0.88
 
 24/04/22
22:00:02		 603,823
71,192,168.32
AUTODESK INC
US0527691069		 217.13 0.29%
0.63
 
 24/04/22
22:00:00		 1,776,476
385,240,585.59
AUTOMATIC DATA PROCESSING...
US0530151036		 246.31 1.23%
3.00
 
 24/04/22
22:00:00		 1,329,014
327,028,388.54
AUTOZONE INC
US0533321024		 2,961.66 -0.80%
-23.88
 
 24/04/22
22:00:01		 167,608
497,592,169.75
AVALONBAY COMMUNITIES INC...
US0534841012		 186.87 1.49%
2.74
 
 24/04/22
22:00:02		 633,780
118,276,335.37
AVERY DENNISON CORP
US0536111091		 211.77 0.09%
0.20
 
 24/04/22
22:00:01		 428,356
90,772,011.53
AXON ENTERPRISE INC
US05464C1018		 293.80 0.07%
0.20
 
 24/04/22
22:00:00		 513,484
150,958,687.67
BAKER HUGHES INC. 'A'
US05722G1004		 32.46 -0.43%
-0.14
 
 24/04/22
22:00:00		 4,991,558
161,920,192.18
BALL CORP
US0584981064		 65.43 0.74%
0.48
 
 24/04/22
22:00:01		 1,877,040
122,683,407.92
BANK OF AMERICA CORP.
US0605051046		 37.73 2.06%
0.76
 
 24/04/22
22:00:01		 43,867,084
1,647,459,180.01
BANK OF NEW YORK MELLON C...
US0640581007		 57.16 1.55%
0.87
 
 24/04/22
22:00:02		 2,936,327
167,573,848.36
BATH & BODY WORKS INC.
US0708301041		 43.94 -0.11%
-0.05
 
 24/04/22
22:00:01		 2,437,631
107,440,603.16
BAXTER INTERNATIONAL INC
US0718131099		 40.40 2.36%
0.93
 
 24/04/22
22:00:01		 3,272,883
132,123,758.09
BECTON DICKINSON AND CO.
US0758871091		 233.88 -0.10%
-0.24
 
 24/04/22
22:00:02		 768,416
180,083,949.10
BERKSHIRE HATHAWAY INC. C...
US0846707026		 408.78 0.91%
3.70
 
 24/04/22
22:01:32		 2,981,614
1,218,006,907.41
BEST BUY CORP INC.
US0865161014		 75.12 -1.35%
-1.03
 
 24/04/22
22:00:02		 2,504,837
188,549,705.26
BIO-RAD LABORATORIES INC.
US0905722072		 280.13 0.14%
0.40
 
 24/04/22
22:00:01		 217,079
60,908,428.17
BIO-TECHNE CORP.
US09073M1045		 62.80 1.09%
0.68
 
 24/04/22
22:00:00		 829,547
52,176,588.60
BIOGEN IDEC INC.
US09062X1037		 194.11 -0.14%
-0.27
 
 24/04/22
22:00:00		 1,119,536
217,423,652.66
BLACKROCK INC.
US09247X1019		 760.11 1.35%
10.13
 
 24/04/22
22:00:02		 617,165
468,109,213.88
BLACKSTONE INC.
US09260D1072		 122.09 3.12%
3.69
 
 24/04/22
22:00:02		 3,290,887
399,284,585.59
BOEING CO., THE
US0970231058		 170.48 0.39%
0.66
 
 24/04/22
22:00:01		 4,724,887
804,734,853.18
BOOKING HOLDINGS INC.
US09857L1089		 3,463.00 1.41%
48.18
 
 24/04/22
22:00:00		 202,419
700,269,802.28
BORGWARNER INC.
US0997241064		 33.09 0.88%
0.29
 
 24/04/22
22:00:01		 1,915,574
63,431,101.02
BOSTON PROPERTIES INC.
US1011211018		 61.34 1.89%
1.14
 
 24/04/22
22:00:02		 1,159,551
70,951,224.18
BOSTON SCIENTIFIC CORP
US1011371077		 68.02 1.02%
0.69
 
 24/04/22
22:00:02		 7,659,790
519,985,636.87
BRISTOL-MYERS SQUIBB CO.
US1101221083		 49.14 0.43%
0.21
 
 24/04/22
22:00:02		 7,929,534
390,222,132.03
BROADCOM INC.
US11135F1012		 1,224.46 1.64%
19.75
 
 24/04/22
22:00:00		 2,516,218
3,068,077,897.05
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 194.23 0.44%
0.85
 
 24/04/22
22:00:02		 321,616
62,472,155.63
BROWN & BROWN INC.
US1152361010		 82.50 0.40%
0.33
 
 24/04/22
22:00:01		 1,546,353
127,788,830.19
BROWN-FORMAN CORP
US1156372096		 49.15 0.18%
0.09
 
 24/04/22
22:00:01		 1,678,976
82,411,204.39
BUILDERS FIRSTSOURCE INC.
US12008R1077		 178.21 0.67%
1.18
 
 24/04/22
22:00:02		 1,217,361
216,684,355.04
BUNGE GLOBAL SA
CH1300646267		 109.75 0.21%
0.23
 
 24/04/22
22:00:02		 1,598,982
175,405,605.28
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 70.76 -0.65%
-0.46
 
 24/04/22
22:00:00		 1,344,555
95,427,377.92
CADENCE DESIGN SYSTEMS IN...
US1273871087		 285.02 1.70%
4.77
 
 24/04/22
22:00:00		 2,781,607
779,418,076.84
CAESARS ENTERTAINMENT INC...
US12769G1004		 38.42 0.58%
0.22
 
 24/04/22
22:00:00		 4,321,780
165,594,767.72
CAMDEN PROPERTY TRUST
US1331311027		 98.07 1.85%
1.78
 
 24/04/22
22:00:02		 537,276
52,488,166.92
CAMPBELL SOUP COMPANY
US1344291091		 45.12 2.08%
0.92
 
 24/04/22
22:00:02		 2,597,674
116,724,788.83
CAPITAL ONE FINANCIAL COR...
US14040H1059		 147.25 3.04%
4.34
 
 24/04/22
22:00:02		 2,875,531
420,419,777.67
CARDINAL HEALTH INC.
US14149Y1082		 102.83 -4.95%
-5.36
 
 24/04/22
22:00:02		 5,287,253
543,600,836.01
CARMAX INC.
US1431301027		 67.88 -0.67%
-0.46
 
 24/04/22
22:00:02		 1,884,367
127,914,752.68
CARNIVAL CORP.
PA1436583006		 14.28 1.13%
0.16
 
 24/04/22
22:00:02		 24,348,312
347,331,192.90
CARRIER GLOBAL CORP
US14448C1045		 53.62 0.17%
0.09
 
 24/04/22
22:00:02		 6,856,023
369,737,552.98
CATALENT INC.
US1488061029		 56.05 1.03%
0.57
 
 24/04/22
22:00:01		 1,812,494
101,579,360.45
CATERPILLAR INC
US1491231015		 357.61 0.83%
2.95
 
 24/04/22
22:00:02		 2,085,356
746,670,299.00
CBOE GLOBAL MARKETS INC.
US12503M1080		 179.99 -0.48%
-0.86
 
 24/04/22
22:00:00		 585,592
105,657,798.42
CBRE GROUP INC
US12504L1098		 86.04 1.34%
1.14
 
 24/04/22
22:00:02		 1,778,889
152,806,222.84
CDW CORP.
US12514G1085		 237.64 0.79%
1.86
 
 24/04/22
22:00:00		 526,072
124,892,712.89
CELANESE CORP
US1508701034		 154.94 0.32%
0.49
 
 24/04/22
22:00:02		 430,012
66,788,074.99
CENCORA INC.
US03073E1055		 236.85 -0.95%
-2.28
 
 24/04/22
22:00:02		 2,287,125
542,043,922.44
CENTENE CORP
US15135B1017		 75.58 0.57%
0.43
 
 24/04/22
22:00:02		 2,479,640
188,005,061.44
CENTERPOINT ENERGY INC.
US15189T1079		 28.78 0.88%
0.25
 
 24/04/22
22:00:02		 2,982,953
85,822,061.17
CF INDUSTRIES HOLDINGS IN...
US1252691001		 78.80 -0.84%
-0.67
 
 24/04/22
22:00:02		 1,399,955
110,502,304.25



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.