2024/04/25 23:07:50 | |
---|---|
Price | |
5,048.42 USD | |
Difference | -0.46% (-23.21) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,019.88 USD |
High | 5,057.75 USD |
Low | 4,990.58 USD |
Close (prev. day) | 5,071.63 USD |
Trading volume (m) | 2,691,433,796 |
Volume (pcs) | 13,543,292,424,516 |
Name | Price | +|- (%) | Trend |
NEWMONT CO... | 43.41 | +12.46 | |
TYLER TECH... | 458.07 | +9.32 | |
CARRIER GL... | 59.81 | +9.20 | |
TERADYNE I... | 108.91 | +8.15 | |
CHIPOTLE M... | 3,111.97 | +6.33 |
Name | Price | +|- (%) | Trend |
META PLATF... | 441.38 | -10.56 | |
TEXTRON IN... | 84.90 | -9.69 | |
BRISTOL-MY... | 44.70 | -8.51 | |
INTERNATIO... | 168.91 | -8.25 | |
CATERPILLA... | 338.00 | -7.02 |
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 |
2024/04/25 23:07:50 | |
---|---|
Price | |
5,048.42 USD | |
Difference | -0.46% (-23.21) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,019.88 USD |
High | 5,057.75 USD |
Low | 4,990.58 USD |
Close (prev. day) | 5,071.63 USD |
Trading volume (m) | 2,691,433,796 |
Volume (pcs) | 13,543,292,424,516 |
6m | 1y | 3y | |
Perf (%) | +20.58% | +23.99% | +20.77% |
Perf (abs.) | +861.65 | +976.79 | +868.25 |
Beta | - | - | - |
Volatility | 11.37 | 11.81 | 17.46 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,033.69 USD (2,514,090,535) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,148.03 USD (2,321,800,504) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,974.76 USD (2,326,124,158) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,622.03 USD (2,288,181,265) |
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 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
44.70 | -8.51% -4.16 |
|
24/04/25 22:00:02 |
45,069,042 2,032,308,509.97 |
CATERPILLAR INC US1491231015 |
338.00 | -7.02% -25.52 |
|
24/04/25 22:00:02 |
6,459,595 2,183,877,661.90 |
BORGWARNER INC. US0997241064 |
32.82 | -2.47% -0.83 |
|
24/04/25 22:00:02 |
1,610,742 52,871,954.05 |
ALPHABET INC A US02079K3059 |
156.00 | -1.97% -3.13 |
|
24/04/25 22:00:00 |
57,109,730 9,086,457,650.16 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
117.30 | -1.96% -2.35 |
|
24/04/25 22:00:01 |
1,382,787 161,876,041.15 |
ALPHABET INC. CLASS C US02079K1079 |
157.95 | -1.96% -3.15 |
|
24/04/25 22:00:00 |
36,197,789 5,797,144,114.14 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
145.97 | -1.95% -2.90 |
|
24/04/25 22:00:02 |
3,757,765 548,829,756.88 |
ASSURANT INC. US04621X1081 |
173.64 | -1.93% -3.41 |
|
24/04/25 22:00:02 |
315,465 54,904,701.71 |
BROWN-FORMAN CORP US1156372096 |
48.11 | -1.84% -0.90 |
|
24/04/25 22:00:01 |
1,689,339 81,295,178.32 |
APTIV PLC JE00B783TY65 |
70.13 | -1.78% -1.27 |
|
24/04/25 22:00:02 |
1,618,805 112,986,037.39 |
BAXTER INTERNATIONAL INC US0718131099 |
40.23 | -1.71% -0.70 |
|
24/04/25 22:00:02 |
3,568,051 143,205,451.79 |
AMAZON.COM INC. US0231351067 |
173.67 | -1.65% -2.92 |
|
24/04/25 22:00:00 |
49,249,390 8,472,652,193.53 |
BUNGE GLOBAL SA CH1300646267 |
104.06 | -1.64% -1.73 |
|
24/04/25 22:00:02 |
1,996,760 207,234,520.26 |
BOSTON PROPERTIES INC. US1011211018 |
61.95 | -1.57% -0.99 |
|
24/04/25 22:00:02 |
1,178,419 72,569,538.16 |
CARMAX INC. US1431301027 |
69.22 | -1.49% -1.05 |
|
24/04/25 22:00:02 |
2,809,779 193,404,658.64 |
ACCENTURE PLC IE00B4BNMY34 |
309.00 | -1.45% -4.54 |
|
24/04/25 22:00:02 |
3,638,978 1,119,639,255.65 |
AUTOZONE INC US0533321024 |
2,945.25 | -1.45% -43.26 |
|
24/04/25 22:00:01 |
236,084 688,460,133.87 |
BECTON DICKINSON AND CO. US0758871091 |
230.48 | -1.43% -3.35 |
|
24/04/25 22:00:02 |
885,117 204,488,123.83 |
AES CORP US00130H1059 |
17.13 | -1.38% -0.24 |
|
24/04/25 22:00:01 |
4,465,634 76,571,815.78 |
AT&T INC. US00206R1023 |
16.58 | -1.37% -0.23 |
|
24/04/25 22:02:37 |
46,680,422 775,523,480.63 |
BIO-TECHNE CORP. US09073M1045 |
62.66 | -1.35% -0.86 |
|
24/04/25 22:00:00 |
965,762 60,377,699.57 |
AMGEN INC. US0311621009 |
269.38 | -1.33% -3.63 |
|
24/04/25 22:00:00 |
1,794,024 483,518,676.29 |
ALLEGION PLC IE00BFRT3W74 |
124.87 | -1.32% -1.67 |
|
24/04/25 22:04:18 |
931,973 116,884,722.33 |
AMCOR PLC JE00BJ1F3079 |
8.95 | -1.21% -0.11 |
|
24/04/25 22:00:02 |
5,408,579 48,508,695.67 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
38.04 | -1.14% -0.44 |
|
24/04/25 22:00:00 |
3,162,767 119,662,849.20 |
BANK OF AMERICA CORP. US0605051046 |
37.91 | -1.07% -0.41 |
|
24/04/25 22:00:02 |
41,115,959 1,554,152,731.25 |
ALIGN TECHNOLOGY INC. US0162551016 |
310.50 | -1.05% -3.28 |
|
24/04/25 22:00:00 |
1,654,540 508,099,084.97 |
CELANESE CORP US1508701034 |
153.89 | -0.99% -1.54 |
|
24/04/25 22:00:02 |
676,187 104,036,490.49 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.26 | -0.96% -0.68 |
|
24/04/25 22:00:00 |
2,364,308 166,097,817.42 |
BIO-RAD LABORATORIES INC. US0905722072 |
275.60 | -0.94% -2.61 |
|
24/04/25 22:00:02 |
164,776 45,425,489.23 |
AON PLC CLASS A IE00BLP1HW54 |
306.00 | -0.92% -2.83 |
|
24/04/25 22:00:01 |
1,365,447 418,224,508.94 |
ARCHER DANIELS MIDLAND CO US0394831020 |
61.00 | -0.91% -0.56 |
|
24/04/25 22:00:02 |
2,726,549 166,258,370.99 |
AMERICAN EXPRESS CO US0258161092 |
237.10 | -0.84% -2.02 |
|
24/04/25 22:00:44 |
3,328,959 789,316,988.55 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
136.37 | -0.81% -1.12 |
|
24/04/25 22:00:01 |
940,765 127,832,353.37 |
ADOBE INC. US00724F1012 |
473.44 | -0.77% -3.68 |
|
24/04/25 22:00:00 |
2,250,913 1,060,277,296.24 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
185.26 | -0.77% -1.43 |
|
24/04/25 22:00:02 |
930,630 170,791,534.73 |
BLACKROCK INC. US09247X1019 |
757.65 | -0.68% -5.15 |
|
24/04/25 22:00:02 |
510,302 385,463,479.64 |
CENTENE CORP US15135B1017 |
75.68 | -0.67% -0.51 |
|
24/04/25 22:00:02 |
3,639,640 275,425,056.65 |
3M COMPANY US88579Y1010 |
91.41 | -0.66% -0.61 |
|
24/04/25 22:00:02 |
2,954,822 269,705,749.83 |
CAMDEN PROPERTY TRUST US1331311027 |
98.21 | -0.66% -0.65 |
|
24/04/25 22:00:02 |
596,293 58,474,761.08 |
AFLAC INC. US0010551028 |
83.73 | -0.65% -0.55 |
|
24/04/25 22:00:01 |
1,849,604 154,756,798.35 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.18 | -0.61% -0.35 |
|
24/04/25 22:00:01 |
3,254,122 185,872,333.76 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
410.91 | -0.47% -1.95 |
|
24/04/25 22:00:01 |
652,390 266,631,800.85 |
ANSYS INC. US03662Q1058 |
327.04 | -0.47% -1.53 |
|
24/04/25 22:00:00 |
373,967 121,708,389.89 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.63 | -0.45% -0.34 |
|
24/04/25 22:00:01 |
2,987,117 222,875,307.38 |
BOOKING HOLDINGS INC. US09857L1089 |
3,502.48 | -0.43% -15.04 |
|
24/04/25 22:00:00 |
142,949 500,865,244.59 |
ATMOS ENERGY CORP US0495601058 |
118.17 | -0.41% -0.49 |
|
24/04/25 22:00:02 |
523,268 61,820,268.85 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
101.79 | -0.39% -0.40 |
|
24/04/25 22:00:00 |
1,139,435 115,596,348.73 |
CAMPBELL SOUP COMPANY US1344291091 |
45.37 | -0.37% -0.17 |
|
24/04/25 22:00:02 |
3,081,458 140,220,803.94 |
BLACKSTONE INC. US09260D1072 |
123.36 | -0.34% -0.42 |
|
24/04/25 22:00:02 |
3,620,701 442,470,716.22 |
ABBVIE INC. US00287Y1091 |
167.29 | -0.30% -0.51 |
|
24/04/25 22:00:02 |
5,503,656 919,872,949.24 |
ALLIANT ENERGY CORP US0188021085 |
50.23 | -0.28% -0.14 |
|
24/04/25 22:00:00 |
1,312,200 65,850,423.16 |
CATALENT INC. US1488061029 |
55.80 | -0.27% -0.15 |
|
24/04/25 22:00:01 |
1,903,179 106,289,766.37 |
AMERICAN TOWER CORP US03027X1000 |
172.90 | -0.26% -0.45 |
|
24/04/25 22:00:02 |
1,862,294 321,762,536.60 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
404.91 | -0.26% -1.04 |
|
24/04/25 22:01:50 |
2,676,009 1,081,558,775.85 |
ALBEMARLE CORP US0126531013 |
114.98 | -0.25% -0.29 |
|
24/04/25 22:00:01 |
1,421,058 161,346,554.89 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
277.08 | -0.21% -0.58 |
|
24/04/25 22:00:00 |
2,046,459 565,775,674.29 |
AMETEK INC. US0311001004 |
177.93 | -0.16% -0.29 |
|
24/04/25 22:00:02 |
998,698 177,374,976.75 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
93.05 | -0.15% -0.14 |
|
24/04/25 22:00:00 |
1,181,605 109,953,670.98 |
AUTOMATIC DATA PROCESSING... US0530151036 |
246.34 | -0.11% -0.27 |
|
24/04/25 22:00:00 |
1,224,550 301,648,390.61 |
ABBOTT LABORATORIES US0028241000 |
106.86 | -0.03% -0.03 |
|
24/04/25 22:00:01 |
3,112,495 332,179,590.27 |
AVALONBAY COMMUNITIES INC... US0534841012 |
191.32 | -0.01% -0.02 |
|
24/04/25 22:00:01 |
1,073,207 204,662,697.28 |
BATH & BODY WORKS INC. US0708301041 |
45.60 | 0.00% 0.00 |
|
24/04/25 22:00:02 |
1,655,791 74,762,417.80 |
ALLSTATE CORP US0200021014 |
172.34 | 0.04% 0.07 |
|
24/04/25 22:00:02 |
1,161,189 199,963,118.64 |
ARTHUR J GALLAGHER & CO. US3635761097 |
236.95 | 0.06% 0.14 |
|
24/04/25 22:00:01 |
880,499 208,288,493.37 |
AMEREN CORP US0236081024 |
74.76 | 0.07% 0.05 |
|
24/04/25 22:00:02 |
1,106,309 82,618,507.43 |
AIRBNB INC. CLASS A US0090661010 |
163.01 | 0.10% 0.17 |
|
24/04/25 22:00:00 |
2,401,828 388,806,014.08 |
AMERICAN WATER WORKS CORP... US0304201033 |
121.55 | 0.16% 0.19 |
|
24/04/25 22:00:02 |
1,404,208 170,579,032.82 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
235.08 | 0.17% 0.40 |
|
24/04/25 22:00:01 |
1,037,756 243,595,779.89 |
BROWN & BROWN INC. US1152361010 |
82.28 | 0.18% 0.15 |
|
24/04/25 22:00:02 |
1,608,786 132,323,936.96 |
BIOGEN IDEC INC. US09062X1037 |
202.46 | 0.23% 0.47 |
|
24/04/25 22:00:00 |
1,590,300 320,570,981.31 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
195.56 | 0.25% 0.48 |
|
24/04/25 22:00:02 |
257,489 50,216,819.34 |
CARDINAL HEALTH INC. US14149Y1082 |
103.81 | 0.26% 0.27 |
|
24/04/25 22:00:02 |
1,642,728 170,901,879.69 |
CBRE GROUP INC US12504L1098 |
87.02 | 0.29% 0.25 |
|
24/04/25 22:00:01 |
1,629,765 141,179,752.60 |
BALL CORP US0584981064 |
65.45 | 0.40% 0.26 |
|
24/04/25 22:00:02 |
2,233,930 145,708,848.43 |
BOSTON SCIENTIFIC CORP US1011371077 |
73.26 | 0.48% 0.35 |
|
24/04/25 22:00:02 |
8,172,200 598,691,453.46 |
APPLE INC US0378331005 |
169.89 | 0.51% 0.87 |
|
24/04/25 22:00:00 |
50,558,329 8,566,913,233.23 |
AMERICAN ELECTRIC POWER C... US0255371017 |
86.86 | 0.57% 0.49 |
|
24/04/25 22:00:00 |
3,239,613 280,494,753.34 |
AUTODESK INC US0527691069 |
216.40 | 0.65% 1.40 |
|
24/04/25 22:00:00 |
2,211,585 476,931,992.51 |
ANALOG DEVICES INC. US0326541051 |
197.94 | 0.73% 1.44 |
|
24/04/25 22:00:00 |
3,301,535 652,341,592.80 |
APPLIED MATERIALS INC US0382221051 |
197.50 | 0.73% 1.44 |
|
24/04/25 22:00:00 |
4,238,321 832,694,832.82 |
CENCORA INC. US03073E1055 |
239.76 | 0.76% 1.81 |
|
24/04/25 22:00:01 |
831,205 199,396,061.22 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.97 | 0.91% 0.72 |
|
24/04/25 22:00:02 |
1,507,267 119,585,104.44 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.34 | 0.93% 0.27 |
|
24/04/25 22:00:02 |
5,618,731 164,144,353.31 |
APA CORP. US03743Q1085 |
32.36 | 0.97% 0.31 |
|
24/04/25 22:00:00 |
8,115,840 261,368,412.47 |
BEST BUY CORP INC. US0865161014 |
75.24 | 1.09% 0.81 |
|
24/04/25 22:00:02 |
1,857,831 138,918,219.33 |
CARNIVAL CORP. PA1436583006 |
15.18 | 1.13% 0.17 |
|
24/04/25 22:00:02 |
29,288,024 440,836,958.74 |
CDW CORP. US12514G1085 |
243.42 | 1.13% 2.73 |
|
24/04/25 22:00:00 |
753,354 182,849,142.26 |
AXON ENTERPRISE INC US05464C1018 |
306.24 | 1.27% 3.83 |
|
24/04/25 22:00:00 |
305,981 93,374,414.29 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
181.69 | 1.28% 2.30 |
|
24/04/25 22:00:00 |
712,949 129,455,460.05 |
ADVANCED MICRO DEVICES IN... US0079031078 |
153.76 | 1.33% 2.02 |
|
24/04/25 22:00:00 |
41,471,423 6,330,617,493.89 |
ALTRIA GROUP INC. US02209S1033 |
43.54 | 1.44% 0.62 |
|
24/04/25 22:00:01 |
14,924,175 646,833,009.14 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.13 | 1.51% 0.21 |
|
24/04/25 22:00:00 |
58,362,951 813,020,198.37 |
BOEING CO., THE US0970231058 |
166.81 | 1.51% 2.48 |
|
24/04/25 22:00:02 |
12,504,691 2,043,070,205.55 |
BAKER HUGHES INC. 'A' US05722G1004 |
33.30 | 1.93% 0.63 |
|
24/04/25 22:00:00 |
8,729,851 289,097,472.95 |
AVERY DENNISON CORP US0536111091 |
217.16 | 2.23% 4.74 |
|
24/04/25 22:00:02 |
672,113 145,216,703.99 |
AMPHENOL CORPORATION SER.... US0320951017 |
119.01 | 2.32% 2.70 |
|
24/04/25 22:00:01 |
4,254,989 500,890,618.29 |
BROADCOM INC. US11135F1012 |
1,294.42 | 2.99% 37.60 |
|
24/04/25 22:00:00 |
3,040,967 3,933,347,150.56 |
ARISTA NETWORKS INC. US0404131064 |
264.76 | 3.92% 9.99 |
|
24/04/25 22:00:02 |
3,551,236 935,653,536.00 |
CARRIER GLOBAL CORP US14448C1045 |
59.81 | 9.20% 5.04 |
|
24/04/25 22:00:02 |
10,169,065 599,026,988.31 |
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.