2024/04/24 23:07:32 | |
---|---|
Price | |
5,071.63 USD | |
Difference | 0.02% (1.08) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,084.86 USD |
High | 5,089.48 USD |
Low | 5,047.02 USD |
Close (prev. day) | 5,070.55 USD |
Trading volume (m) | 2,523,336,454 |
Volume (pcs) | 12,794,922,520,457 |
Name | Price | +|- (%) | Trend |
TESLA INC. | 162.13 | +12.12 | |
HASBRO INC... | 65.03 | +11.85 | |
WESTINGHOU... | 163.38 | +10.04 | |
COSTAR GRO... | 91.95 | +8.73 | |
ON SEMICON... | 65.53 | +6.22 |
Name | Price | +|- (%) | Trend |
OLD DOMINI... | 195.06 | -11.06 | |
TELEDYNE T... | 362.50 | -10.95 | |
FORTIVE CO... | 76.05 | -5.61 | |
ENPHASE EN... | 107.17 | -5.50 | |
MASCO CORP | 69.74 | -4.48 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/19 | Week Ahead | ||
2024/04/19 | Wochenausblick | ||
2024/04/12 | Wochenausblick | ||
2024/04/12 | Week Ahead | ||
2024/04/08 | Erste Group Research |
2024/04/24 23:07:32 | |
---|---|
Price | |
5,071.63 USD | |
Difference | 0.02% (1.08) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,084.86 USD |
High | 5,089.48 USD |
Low | 5,047.02 USD |
Close (prev. day) | 5,070.55 USD |
Trading volume (m) | 2,523,336,454 |
Volume (pcs) | 12,794,922,520,457 |
6m | 1y | 3y | |
Perf (%) | +19.40% | +22.59% | +21.33% |
Perf (abs.) | +823.95 | +934.59 | +891.46 |
Beta | - | - | - |
Volatility | 11.50 | 11.81 | 17.47 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,026.23 USD (2,424,826,600) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,151.55 USD (2,321,804,744) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,969.89 USD (2,324,161,954) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,618.21 USD (2,286,550,681) |
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 | 4,048.28 USD (2023/05/04) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.25 | 0.90% 0.71 |
|
24/04/24 22:00:02 |
1,416,251 111,996,383.08 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.07 | 1.18% 0.34 |
|
24/04/24 22:00:02 |
4,112,570 119,219,514.28 |
CENTENE CORP US15135B1017 |
76.19 | 0.47% 0.36 |
|
24/04/24 22:01:41 |
2,775,749 211,054,824.58 |
CENCORA INC. US03073E1055 |
237.95 | 0.10% 0.24 |
|
24/04/24 22:00:01 |
926,754 220,135,254.87 |
CELANESE CORP US1508701034 |
155.43 | -0.42% -0.66 |
|
24/04/24 22:00:02 |
597,911 92,713,665.94 |
CDW CORP. US12514G1085 |
240.69 | 0.09% 0.22 |
|
24/04/24 22:00:00 |
450,709 108,547,029.11 |
CBRE GROUP INC US12504L1098 |
86.77 | -0.38% -0.33 |
|
24/04/24 22:00:02 |
988,904 85,695,461.33 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
179.39 | 0.44% 0.78 |
|
24/04/24 22:00:00 |
579,250 103,774,663.79 |
CATERPILLAR INC US1491231015 |
363.52 | 0.07% 0.27 |
|
24/04/24 22:00:02 |
3,032,711 1,102,636,040.20 |
CATALENT INC. US1488061029 |
55.95 | -0.14% -0.08 |
|
24/04/24 22:00:02 |
2,031,654 113,708,740.70 |
CARRIER GLOBAL CORP US14448C1045 |
54.77 | -0.72% -0.40 |
|
24/04/24 22:00:02 |
5,190,271 284,495,689.13 |
CARNIVAL CORP. PA1436583006 |
15.01 | 1.49% 0.22 |
|
24/04/24 22:00:02 |
24,536,470 366,172,610.19 |
CARMAX INC. US1431301027 |
70.27 | 0.85% 0.59 |
|
24/04/24 22:00:02 |
2,882,585 202,662,678.34 |
CARDINAL HEALTH INC. US14149Y1082 |
103.54 | 0.16% 0.17 |
|
24/04/24 22:00:02 |
2,057,344 212,441,812.13 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
148.87 | 0.66% 0.97 |
|
24/04/24 22:00:02 |
3,961,836 588,789,990.56 |
CAMPBELL SOUP COMPANY US1344291091 |
45.54 | 1.29% 0.58 |
|
24/04/24 22:00:02 |
3,510,037 159,574,075.20 |
CAMDEN PROPERTY TRUST US1331311027 |
98.86 | 0.26% 0.26 |
|
24/04/24 22:00:02 |
1,088,914 107,640,892.39 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
38.48 | -1.64% -0.64 |
|
24/04/24 22:00:00 |
3,323,699 127,840,727.20 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
277.66 | -1.46% -4.10 |
|
24/04/24 22:00:00 |
2,329,158 649,266,579.82 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.94 | 0.84% 0.59 |
|
24/04/24 22:00:00 |
1,136,010 80,191,400.83 |
BUNGE GLOBAL SA CH1300646267 |
105.79 | -3.49% -3.83 |
|
24/04/24 22:00:01 |
3,629,861 383,859,614.97 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
186.69 | -0.29% -0.55 |
|
24/04/24 22:00:02 |
1,184,470 222,106,222.70 |
BROWN-FORMAN CORP US1156372096 |
49.01 | -0.77% -0.38 |
|
24/04/24 22:00:02 |
1,641,378 80,198,908.90 |
BROWN & BROWN INC. US1152361010 |
82.13 | -0.96% -0.80 |
|
24/04/24 22:00:02 |
1,520,932 124,900,657.00 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
195.08 | -0.42% -0.83 |
|
24/04/24 22:00:02 |
255,805 49,841,924.54 |
BROADCOM INC. US11135F1012 |
1,256.82 | 0.65% 8.12 |
|
24/04/24 22:00:00 |
2,010,793 2,535,931,566.86 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
48.86 | -0.27% -0.13 |
|
24/04/24 22:00:02 |
16,057,141 783,603,725.80 |
BOSTON SCIENTIFIC CORP US1011371077 |
72.91 | 5.68% 3.92 |
|
24/04/24 22:00:02 |
15,276,470 1,118,813,032.50 |
BOSTON PROPERTIES INC. US1011211018 |
62.94 | 0.02% 0.01 |
|
24/04/24 22:00:01 |
1,030,346 64,667,004.42 |
BORGWARNER INC. US0997241064 |
33.65 | 0.93% 0.31 |
|
24/04/24 22:00:01 |
1,975,364 66,471,373.03 |
BOOKING HOLDINGS INC. US09857L1089 |
3,517.52 | -0.41% -14.43 |
|
24/04/24 22:00:00 |
155,900 548,981,757.51 |
BOEING CO., THE US0970231058 |
164.33 | -2.81% -4.75 |
|
24/04/24 22:00:01 |
20,889,273 3,515,893,613.46 |
BLACKSTONE INC. US09260D1072 |
123.78 | -0.36% -0.45 |
|
24/04/24 22:00:02 |
2,021,499 250,033,861.44 |
BLACKROCK INC. US09247X1019 |
762.80 | -0.50% -3.82 |
|
24/04/24 22:00:01 |
751,258 573,140,371.23 |
BIOGEN IDEC INC. US09062X1037 |
201.99 | 4.56% 8.81 |
|
24/04/24 22:00:00 |
3,265,676 660,089,424.48 |
BIO-TECHNE CORP. US09073M1045 |
63.52 | -0.27% -0.17 |
|
24/04/24 22:00:00 |
984,815 62,289,392.79 |
BIO-RAD LABORATORIES INC. US0905722072 |
278.21 | -2.48% -7.07 |
|
24/04/24 22:00:01 |
209,104 58,384,213.25 |
BEST BUY CORP INC. US0865161014 |
74.43 | -0.83% -0.62 |
|
24/04/24 22:00:02 |
3,495,043 259,063,450.54 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
405.95 | -0.68% -2.79 |
|
24/04/24 22:00:49 |
2,508,495 1,017,486,349.88 |
BECTON DICKINSON AND CO. US0758871091 |
233.83 | -0.19% -0.45 |
|
24/04/24 22:00:02 |
779,855 181,901,619.00 |
BAXTER INTERNATIONAL INC US0718131099 |
40.93 | -0.22% -0.09 |
|
24/04/24 22:00:01 |
2,161,941 88,336,113.52 |
BATH & BODY WORKS INC. US0708301041 |
45.60 | 1.06% 0.48 |
|
24/04/24 22:00:02 |
2,181,627 98,876,284.42 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.95 | 0.87% 0.50 |
|
24/04/24 22:00:01 |
3,226,049 186,135,107.87 |
BANK OF AMERICA CORP. US0605051046 |
38.32 | -0.13% -0.05 |
|
24/04/24 22:00:02 |
28,670,551 1,098,766,300.31 |
BALL CORP US0584981064 |
65.19 | -0.47% -0.31 |
|
24/04/24 22:00:02 |
1,901,847 123,686,636.02 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.67 | -1.06% -0.35 |
|
24/04/24 22:00:00 |
11,446,966 375,689,171.36 |
AXON ENTERPRISE INC US05464C1018 |
302.41 | 0.24% 0.73 |
|
24/04/24 22:00:00 |
524,753 159,596,061.65 |
AVERY DENNISON CORP US0536111091 |
212.42 | 0.53% 1.12 |
|
24/04/24 22:00:01 |
798,682 170,795,300.62 |
AVALONBAY COMMUNITIES INC... US0534841012 |
191.34 | 1.40% 2.65 |
|
24/04/24 22:00:01 |
904,545 173,082,967.91 |
AUTOZONE INC US0533321024 |
2,988.51 | 0.93% 27.47 |
|
24/04/24 22:00:01 |
128,333 382,291,129.73 |
AUTOMATIC DATA PROCESSING... US0530151036 |
246.61 | -0.08% -0.20 |
|
24/04/24 22:00:00 |
1,455,810 358,378,284.79 |
AUTODESK INC US0527691069 |
215.00 | -1.34% -2.91 |
|
24/04/24 22:00:00 |
2,628,238 566,538,869.69 |
ATMOS ENERGY CORP US0495601058 |
118.66 | 0.84% 0.99 |
|
24/04/24 22:00:02 |
728,010 86,036,816.39 |
AT&T INC. US00206R1023 |
16.81 | 1.88% 0.31 |
|
24/04/24 22:01:43 |
74,197,830 1,241,506,899.05 |
ASSURANT INC. US04621X1081 |
177.05 | 0.42% 0.74 |
|
24/04/24 22:00:01 |
297,162 52,474,944.86 |
ARTHUR J GALLAGHER & CO. US3635761097 |
236.81 | -0.45% -1.06 |
|
24/04/24 22:00:01 |
655,661 155,178,140.52 |
ARISTA NETWORKS INC. US0404131064 |
254.77 | 1.43% 3.59 |
|
24/04/24 22:00:02 |
2,595,372 663,250,939.56 |
ARCHER DANIELS MIDLAND CO US0394831020 |
61.56 | -0.37% -0.23 |
|
24/04/24 22:00:02 |
3,708,643 227,317,796.34 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
93.19 | -0.63% -0.59 |
|
24/04/24 22:00:00 |
1,257,451 117,180,970.75 |
APTIV PLC JE00B783TY65 |
71.40 | 1.64% 1.15 |
|
24/04/24 22:00:02 |
1,860,760 132,625,918.62 |
APPLIED MATERIALS INC US0382221051 |
196.06 | 1.46% 2.82 |
|
24/04/24 22:00:00 |
4,609,370 903,090,439.56 |
APPLE INC US0378331005 |
169.02 | 1.32% 2.20 |
|
24/04/24 22:00:00 |
48,251,835 8,127,559,094.67 |
APA CORP. US03743Q1085 |
32.05 | -0.06% -0.02 |
|
24/04/24 22:00:00 |
4,522,158 144,534,829.47 |
AON PLC CLASS A IE00BLP1HW54 |
308.83 | -0.97% -3.03 |
|
24/04/24 22:00:02 |
849,268 262,314,503.22 |
ANSYS INC. US03662Q1058 |
328.57 | 0.80% 2.60 |
|
24/04/24 22:00:00 |
219,002 71,681,811.96 |
ANALOG DEVICES INC. US0326541051 |
196.50 | 3.43% 6.51 |
|
24/04/24 22:00:00 |
6,527,523 1,291,571,519.60 |
AMPHENOL CORPORATION SER.... US0320951017 |
116.31 | 1.76% 2.01 |
|
24/04/24 22:00:02 |
7,625,901 888,088,829.70 |
AMGEN INC. US0311621009 |
273.01 | -0.23% -0.63 |
|
24/04/24 22:00:00 |
2,467,127 674,261,086.70 |
AMETEK INC. US0311001004 |
178.22 | -0.91% -1.63 |
|
24/04/24 22:00:01 |
867,347 154,647,965.10 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
412.86 | 1.27% 5.17 |
|
24/04/24 22:00:02 |
675,515 278,385,082.25 |
AMERICAN WATER WORKS CORP... US0304201033 |
121.36 | 1.24% 1.49 |
|
24/04/24 22:00:02 |
1,297,995 157,050,038.45 |
AMERICAN TOWER CORP US03027X1000 |
173.35 | -0.50% -0.87 |
|
24/04/24 22:00:01 |
3,029,333 527,024,127.58 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.97 | 0.03% 0.02 |
|
24/04/24 22:00:02 |
2,684,631 200,994,235.22 |
AMERICAN EXPRESS CO US0258161092 |
239.12 | 0.07% 0.16 |
|
24/04/24 22:01:08 |
4,429,243 1,059,326,218.41 |
AMERICAN ELECTRIC POWER C... US0255371017 |
86.37 | 0.96% 0.83 |
|
24/04/24 22:00:00 |
3,865,225 332,310,589.35 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.92 | -2.11% -0.30 |
|
24/04/24 22:00:00 |
41,035,095 574,176,295.52 |
AMEREN CORP US0236081024 |
74.71 | 0.96% 0.71 |
|
24/04/24 22:00:01 |
1,006,238 75,097,274.96 |
AMCOR PLC JE00BJ1F3079 |
9.06 | 0.83% 0.08 |
|
24/04/24 22:00:02 |
5,802,343 52,246,940.54 |
AMAZON.COM INC. US0231351067 |
176.59 | -1.63% -2.93 |
|
24/04/24 22:00:00 |
34,185,109 6,058,557,058.20 |
ALTRIA GROUP INC. US02209S1033 |
42.92 | 0.12% 0.05 |
|
24/04/24 22:00:02 |
12,938,207 554,888,051.85 |
ALPHABET INC. CLASS C US02079K1079 |
161.10 | 0.74% 1.18 |
|
24/04/24 22:00:00 |
19,485,694 3,120,280,444.46 |
ALPHABET INC A US02079K3059 |
159.13 | 0.54% 0.86 |
|
24/04/24 22:00:00 |
22,779,112 3,605,058,499.66 |
ALLSTATE CORP US0200021014 |
172.27 | -1.69% -2.96 |
|
24/04/24 22:00:01 |
1,772,410 305,295,936.35 |
ALLIANT ENERGY CORP US0188021085 |
50.37 | 0.84% 0.42 |
|
24/04/24 22:00:00 |
1,336,242 67,076,748.82 |
ALLEGION PLC IE00BFRT3W74 |
126.54 | -0.34% -0.43 |
|
24/04/24 22:00:02 |
871,191 110,061,148.77 |
ALIGN TECHNOLOGY INC. US0162551016 |
313.78 | 0.61% 1.90 |
|
24/04/24 22:00:00 |
1,106,124 347,834,992.06 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
119.65 | 0.13% 0.16 |
|
24/04/24 22:00:02 |
879,340 104,306,343.91 |
ALBEMARLE CORP US0126531013 |
115.27 | 0.95% 1.08 |
|
24/04/24 22:00:02 |
2,235,296 255,663,903.22 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
102.19 | 0.45% 0.46 |
|
24/04/24 22:00:00 |
996,793 101,853,259.87 |
AIRBNB INC. CLASS A US0090661010 |
162.84 | 1.17% 1.89 |
|
24/04/24 22:00:00 |
3,854,493 628,484,477.00 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
234.68 | 0.42% 0.97 |
|
24/04/24 22:00:02 |
1,297,346 303,399,140.08 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
137.49 | -1.21% -1.68 |
|
24/04/24 22:00:02 |
1,553,274 213,404,721.06 |
AFLAC INC. US0010551028 |
84.28 | 0.63% 0.53 |
|
24/04/24 22:00:02 |
2,431,535 204,661,593.27 |
AES CORP US00130H1059 |
17.37 | 1.46% 0.25 |
|
24/04/24 22:00:02 |
5,290,136 91,650,065.72 |
ADVANCED MICRO DEVICES IN... US0079031078 |
151.74 | -0.33% -0.50 |
|
24/04/24 22:00:00 |
43,412,550 6,638,310,650.90 |
ADOBE INC. US00724F1012 |
477.12 | 0.89% 4.20 |
|
24/04/24 22:00:00 |
2,338,044 1,113,278,855.03 |
ACCENTURE PLC IE00B4BNMY34 |
313.54 | -0.99% -3.14 |
|
24/04/24 22:00:02 |
4,133,828 1,294,270,550.46 |
ABBVIE INC. US00287Y1091 |
167.80 | -1.01% -1.72 |
|
24/04/24 22:00:02 |
4,074,765 684,689,754.20 |
ABBOTT LABORATORIES US0028241000 |
106.89 | -0.65% -0.70 |
|
24/04/24 22:00:01 |
5,052,691 538,339,964.59 |
3M COMPANY US88579Y1010 |
92.02 | -1.03% -0.96 |
|
24/04/24 22:00:02 |
3,813,358 350,990,609.69 |
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.