Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/23 22:54:19
Price
5,070.55 USD
Difference 1.20% (59.95)

General attributes

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

Market data

Open5,028.85 USD
High5,076.12 USD
Low5,027.96 USD
Close (prev. day)5,010.60 USD
Trading volume (m)2,311,653,512
Volume (pcs)11,707,290,199,149

Top 5

Name   Price +|- (%)   Trend
GLOBE LIFE... 75.84 +14.23
GE AEROSPA... 162.655 +8.30
GE VERNOVA... 147.83 +8.15
DANAHER CO... 253.11 +7.21
SUPER MICR... 761.86 +6.25

Flop 5

Name   Price +|- (%)   Trend
LKQ CORP 41.65 -14.88
MSCI INC. 446.00 -13.43
NUCOR CORP 174.54 -8.92
INVESCO LT... 14.58 -6.42
W.R. BERKL... 79.08 -5.21

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
2024/04/19 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


2024/04/23 22:54:19
Price
5,070.55 USD
Difference 1.20% (59.95)

General attributes

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

Market data

Open5,028.85 USD
High5,076.12 USD
Low5,027.96 USD
Close (prev. day)5,010.60 USD
Trading volume (m)2,311,653,512
Volume (pcs)11,707,290,199,149

Performance and Risk

6m1y3y
Perf (%)+20.24%+22.67%+21.30%
Perf (abs.)+853.51+937.03+890.38
Beta---
Volatility11.7211.9317.48
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.)5,016.34 USD (2,378,007,840)
Ø price 30 days | Ø volume 30 days (pcs.)5,154.78 USD (2,318,223,964)
Ø price 100 days | Ø volume 100 days (pcs.)4,964.39 USD (2,322,760,794)
Ø price 250 days | Ø volume 250 days (pcs.)4,614.31 USD (2,285,835,406)
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  
AMERIPRISE FINANCIAL INC.
US03076C1062
407.69 -3.25%
-13.69
 
24/04/23
22:00:02
992,009
404,877,911.62
AMERICAN AIRLINES GROUP I...
US02376R1023
14.22 -2.20%
-0.32
 
24/04/23
22:00:05
40,237,307
573,970,430.81
APA CORP.
US03743Q1085
32.07 -1.23%
-0.40
 
24/04/23
22:00:06
6,781,874
217,866,217.66
CADENCE DESIGN SYSTEMS IN...
US1273871087
281.76 -1.14%
-3.26
 
24/04/23
22:00:00
4,681,906
1,313,894,851.47
ARCHER DANIELS MIDLAND CO
US0394831020
61.79 -1.14%
-0.71
 
24/04/23
22:00:01
3,195,263
197,471,599.80
BOEING CO., THE
US0970231058
169.08 -0.82%
-1.40
 
24/04/23
22:00:06
7,632,123
1,291,777,901.30
CBOE GLOBAL MARKETS INC.
US12503M1080
178.61 -0.77%
-1.38
 
24/04/23
22:00:01
641,153
114,664,233.97
C.H. ROBINSON WORLDWIDE I...
US12541W2098
70.35 -0.58%
-0.41
 
24/04/23
22:00:05
843,226
59,538,803.97
AMEREN CORP
US0236081024
74.00 -0.51%
-0.38
 
24/04/23
22:00:06
1,108,556
82,187,647.94
AMCOR PLC
JE00BJ1F3079
8.985 -0.50%
-0.05
 
24/04/23
22:00:02
5,615,908
50,549,811.65
BIOGEN IDEC INC.
US09062X1037
193.18 -0.48%
-0.93
 
24/04/23
22:00:00
1,461,694
283,194,029.36
CAMPBELL SOUP COMPANY
US1344291091
44.96 -0.35%
-0.16
 
24/04/23
22:00:02
2,396,137
108,159,578.86
ATMOS ENERGY CORP
US0495601058
117.67 -0.35%
-0.41
 
24/04/23
22:00:01
657,470
77,496,387.70
CF INDUSTRIES HOLDINGS IN...
US1252691001
78.54 -0.33%
-0.26
 
24/04/23
22:00:02
1,606,869
126,522,908.97
BRISTOL-MYERS SQUIBB CO.
US1101221083
48.99 -0.31%
-0.15
 
24/04/23
22:00:02
9,153,290
449,781,553.09
AIR PRODUCTS & CHEMICALS ...
US0091581068
233.71 -0.28%
-0.65
 
24/04/23
22:00:05
1,175,219
274,571,575.63
ACCENTURE PLC
IE00B4BNMY34
316.68 -0.23%
-0.74
 
24/04/23
22:00:05
2,000,291
635,113,115.50
AVERY DENNISON CORP
US0536111091
211.30 -0.22%
-0.47
 
24/04/23
22:00:05
852,613
179,865,782.90
CENTERPOINT ENERGY INC.
US15189T1079
28.73 -0.17%
-0.05
 
24/04/23
22:00:04
2,588,048
74,479,872.91
BUNGE GLOBAL SA
CH1300646267
109.62 -0.12%
-0.13
 
24/04/23
22:00:02
2,059,642
225,657,503.23
ALLSTATE CORP
US0200021014
175.23 -0.10%
-0.18
 
24/04/23
22:00:06
1,410,936
247,768,572.12
BEST BUY CORP INC.
US0865161014
75.05 -0.09%
-0.07
 
24/04/23
22:00:05
2,412,086
181,489,491.41
ARCH CAPITAL GROUP LTD.
BMG0450A1053
93.78 -0.07%
-0.07
 
24/04/23
22:00:00
1,459,376
136,881,501.79
CATALENT INC.
US1488061029
56.03 -0.04%
-0.02
 
24/04/23
22:00:01
1,575,946
88,254,882.11
AUTOZONE INC
US0533321024
2,961.04 -0.02%
-0.62
 
24/04/23
22:00:01
84,470
250,625,282.52
AMERICAN INTERNATIONAL GR...
US0268747849
74.95 -0.01%
-0.01
 
24/04/23
22:00:03
3,011,245
225,909,901.56
BERKSHIRE HATHAWAY INC. C...
US0846707026
408.74 -0.01%
-0.04
 
24/04/23
22:00:58
2,288,595
934,628,159.80
BALL CORP
US0584981064
65.50 0.11%
0.07
 
24/04/23
22:00:02
1,297,936
85,140,176.57
ALLIANT ENERGY CORP
US0188021085
49.95 0.12%
0.06
 
24/04/23
22:00:06
1,644,248
82,337,348.57
ARTHUR J GALLAGHER & CO.
US3635761097
237.87 0.15%
0.35
 
24/04/23
22:00:02
620,895
147,802,841.71
BECTON DICKINSON AND CO.
US0758871091
234.28 0.17%
0.40
 
24/04/23
22:00:05
800,508
187,734,887.28
AUTOMATIC DATA PROCESSING...
US0530151036
246.81 0.20%
0.50
 
24/04/23
22:00:01
1,661,848
410,422,189.11
APTIV PLC
JE00B783TY65
70.25 0.21%
0.15
 
24/04/23
22:00:02
1,902,735
134,053,446.42
AON PLC CLASS A
IE00BLP1HW54
311.86 0.27%
0.84
 
24/04/23
22:00:01
620,943
193,929,371.22
AFLAC INC.
US0010551028
83.75 0.28%
0.23
 
24/04/23
22:00:01
1,764,459
147,814,010.65
CENTENE CORP
US15135B1017
75.83 0.33%
0.25
 
24/04/23
22:00:03
1,655,534
125,740,281.75
ANSYS INC.
US03662Q1058
325.97 0.36%
1.16
 
24/04/23
22:00:00
176,310
57,537,823.09
AUTODESK INC
US0527691069
217.91 0.36%
0.78
 
24/04/23
22:00:06
1,504,576
328,139,120.22
CENCORA INC.
US03073E1055
237.715 0.37%
0.87
 
24/04/23
22:00:06
1,430,856
340,109,735.29
3M COMPANY
US88579Y1010
92.975 0.38%
0.36
 
24/04/23
22:00:04
3,729,824
347,770,004.15
CAPITAL ONE FINANCIAL COR...
US14040H1059
147.90 0.44%
0.65
 
24/04/23
22:00:03
2,503,162
371,472,700.95
ABBOTT LABORATORIES
US0028241000
107.59 0.49%
0.52
 
24/04/23
22:00:02
3,849,589
414,375,510.52
BROWN-FORMAN CORP
US1156372096
49.39 0.49%
0.24
 
24/04/23
22:00:02
1,420,112
70,008,846.75
BANK OF NEW YORK MELLON C...
US0640581007
57.45 0.51%
0.29
 
24/04/23
22:00:02
2,861,357
164,346,288.19
AMERICAN WATER WORKS CORP...
US0304201033
119.87 0.51%
0.61
 
24/04/23
22:00:02
1,255,475
150,655,786.77
BROWN & BROWN INC.
US1152361010
82.93 0.52%
0.43
 
24/04/23
22:00:02
1,902,841
157,552,606.70
CARDINAL HEALTH INC.
US14149Y1082
103.37 0.53%
0.54
 
24/04/23
22:00:03
2,477,426
255,469,078.83
CAMDEN PROPERTY TRUST
US1331311027
98.60 0.54%
0.53
 
24/04/23
22:00:02
820,105
80,984,356.99
APPLE INC
US0378331005
166.82 0.59%
0.98
 
24/04/23
22:00:06
49,537,761
8,249,311,073.52
AMGEN INC.
US0311621009
273.64 0.64%
1.73
 
24/04/23
22:00:00
2,493,321
682,126,203.96
ALTRIA GROUP INC.
US02209S1033
42.87 0.70%
0.30
 
24/04/23
22:00:03
18,917,203
810,951,593.39
CELANESE CORP
US1508701034
156.09 0.74%
1.15
 
24/04/23
22:00:05
474,277
74,018,711.08
BORGWARNER INC.
US0997241064
33.34 0.76%
0.25
 
24/04/23
22:00:02
1,922,768
63,865,689.41
AMERICAN ELECTRIC POWER C...
US0255371017
85.545 0.76%
0.65
 
24/04/23
22:00:06
3,562,341
304,235,421.58
ALEXANDRIA REAL EST. EQU....
US0152711091
119.49 0.78%
0.92
 
24/04/23
22:00:01
1,239,757
148,899,928.06
AKAMAI TECHNOLOGIES INC.
US00971T1016
101.73 0.84%
0.85
 
24/04/23
22:00:05
996,354
101,410,292.20
BLACKROCK INC.
US09247X1019
766.62 0.86%
6.51
 
24/04/23
22:00:01
460,957
353,272,710.23
BROADRIDGE FINANCIAL SOLU...
US11133T1034
195.91 0.86%
1.68
 
24/04/23
22:00:02
350,594
68,544,246.73
ABBVIE INC.
US00287Y1091
169.52 0.97%
1.63
 
24/04/23
22:00:02
4,084,105
692,697,804.56
AVALONBAY COMMUNITIES INC...
US0534841012
188.69 0.97%
1.82
 
24/04/23
22:00:02
746,334
141,034,389.48
ASSURANT INC.
US04621X1081
176.31 0.98%
1.71
 
24/04/23
22:00:01
264,245
46,488,649.71
AMERICAN TOWER CORP
US03027X1000
174.22 1.11%
1.92
 
24/04/23
22:00:04
2,659,034
463,591,584.20
AMETEK INC.
US0311001004
179.85 1.12%
1.99
 
24/04/23
22:00:02
600,975
108,047,328.45
AT&T INC.
US00206R1023
16.50 1.16%
0.19
 
24/04/23
22:01:47
47,804,980
786,977,506.28
CDW CORP.
US12514G1085
240.47 1.19%
2.83
 
24/04/23
22:00:00
477,963
114,883,272.93
CBRE GROUP INC
US12504L1098
87.10 1.23%
1.06
 
24/04/23
22:00:05
2,304,409
200,958,398.67
ALLEGION PLC
IE00BFRT3W74
126.97 1.24%
1.55
 
24/04/23
22:00:02
612,290
77,740,056.80
ALPHABET INC. CLASS C
US02079K1079
159.92 1.25%
1.97
 
24/04/23
22:00:00
16,115,408
2,574,202,120.72
ALPHABET INC A
US02079K3059
158.27 1.27%
1.99
 
24/04/23
22:00:06
21,151,568
3,344,640,754.67
AMAZON.COM INC.
US0231351067
179.515 1.29%
2.29
 
24/04/23
22:00:06
37,046,519
6,613,970,930.55
ADOBE INC.
US00724F1012
472.92 1.29%
6.03
 
24/04/23
22:00:05
2,205,836
1,040,559,776.73
BIO-TECHNE CORP.
US09073M1045
63.69 1.42%
0.89
 
24/04/23
22:00:00
1,217,190
77,830,468.75
BOSTON SCIENTIFIC CORP
US1011371077
68.99 1.43%
0.97
 
24/04/23
22:00:05
9,075,682
623,291,407.70
BAXTER INTERNATIONAL INC
US0718131099
41.02 1.53%
0.62
 
24/04/23
22:00:02
2,646,343
108,374,673.80
CATERPILLAR INC
US1491231015
363.25 1.58%
5.64
 
24/04/23
22:00:02
1,810,693
657,556,682.77
ALBEMARLE CORP
US0126531013
114.19 1.69%
1.90
 
24/04/23
22:00:04
1,782,667
204,159,868.97
BANK OF AMERICA CORP.
US0605051046
38.37 1.70%
0.64
 
24/04/23
22:00:03
39,180,332
1,499,035,509.03
BAKER HUGHES INC. 'A'
US05722G1004
33.02 1.73%
0.56
 
24/04/23
22:00:06
7,404,320
243,629,607.07
BLACKSTONE INC.
US09260D1072
124.23 1.75%
2.14
 
24/04/23
22:00:03
3,379,225
421,165,248.84
CAESARS ENTERTAINMENT INC...
US12769G1004
39.12 1.82%
0.70
 
24/04/23
22:00:00
1,975,455
77,302,546.97
BIO-RAD LABORATORIES INC.
US0905722072
285.28 1.84%
5.15
 
24/04/23
22:00:01
250,549
71,976,605.43
ANALOG DEVICES INC.
US0326541051
189.99 1.98%
3.68
 
24/04/23
22:00:05
4,177,822
793,535,753.29
BROADCOM INC.
US11135F1012
1,248.70 1.98%
24.24
 
24/04/23
22:00:04
2,202,513
2,747,648,766.05
APPLIED MATERIALS INC
US0382221051
193.24 2.00%
3.78
 
24/04/23
22:00:00
4,425,871
853,126,138.06
BOOKING HOLDINGS INC.
US09857L1089
3,533.99 2.05%
70.99
 
24/04/23
22:00:00
152,220
536,403,108.46
AMPHENOL CORPORATION SER....
US0320951017
114.30 2.18%
2.44
 
24/04/23
22:00:03
5,100,876
581,275,691.49
ARISTA NETWORKS INC.
US0404131064
251.18 2.33%
5.71
 
24/04/23
22:00:02
2,298,000
574,007,032.12
ADVANCED MICRO DEVICES IN...
US0079031078
152.24 2.42%
3.60
 
24/04/23
22:00:05
46,051,911
7,019,148,645.96
AES CORP
US00130H1059
17.12 2.51%
0.42
 
24/04/23
22:00:05
5,742,388
98,458,181.35
AMERICAN EXPRESS CO
US0258161092
238.96 2.56%
5.96
 
24/04/23
22:01:09
4,684,450
1,114,583,579.68
BOSTON PROPERTIES INC.
US1011211018
62.93 2.59%
1.59
 
24/04/23
22:00:01
1,600,322
101,364,681.92
CARMAX INC.
US1431301027
69.68 2.65%
1.80
 
24/04/23
22:00:05
1,563,135
108,713,378.13
AXON ENTERPRISE INC
US05464C1018
301.685 2.68%
7.89
 
24/04/23
22:00:02
486,651
146,411,914.55
BATH & BODY WORKS INC.
US0708301041
45.12 2.69%
1.18
 
24/04/23
22:00:05
1,981,814
89,549,977.59
AIRBNB INC. CLASS A
US0090661010
160.95 2.77%
4.34
 
24/04/23
22:00:00
3,455,413
553,375,707.59
CARRIER GLOBAL CORP
US14448C1045
55.165 2.88%
1.55
 
24/04/23
22:00:05
6,389,205
350,903,167.12
CARNIVAL CORP.
PA1436583006
14.79 3.57%
0.51
 
24/04/23
22:00:06
25,455,349
375,176,113.75
ALIGN TECHNOLOGY INC.
US0162551016
311.88 3.68%
11.06
 
24/04/23
22:00:00
621,458
192,623,162.49
AGILENT TECHNOLOGIES INC.
US00846U1016
139.17 3.93%
5.26
 
24/04/23
22:00:04
1,979,443
274,686,323.75
BUILDERS FIRSTSOURCE INC.
US12008R1077
187.24 5.07%
9.03
 
24/04/23
22:00:01
1,912,026
355,091,028.63



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.