Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/03/28 15:19:05
Price
5,249.98 USD
Difference 0.03% (1.49)

General attributes

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

Market data

Open5,248.03 USD
High5,255.77 USD
Low5,245.82 USD
Close (prev. day)5,248.49 USD
Trading volume (m)332,220,904
Volume (pcs)1,744,382,294,963

Top 5

Name   Price +|- (%)   Trend
ESTEE LAUD... 151.39 +4.38
BOSTON PRO... 64.81 +2.63
MATCH GROU... 36.71 +2.31
OMNICOM GR... 97.05 +1.99
HEALTHPEAK... 18.67 +1.97

Flop 5

Name   Price +|- (%)   Trend
CARNIVAL C... 16.4899 -4.08
SEAGATE TE... 92.27 -2.44
APPLIED MA... 203.715 -2.06
GENERAL EL... 176.42 -2.05
MODERNA IN... 108.49 -1.90

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
2024/03/28 de Wochenausblick PDF Download
2024/03/28 en Week Ahead PDF Download
2024/03/26 en Global Strategy 2Q 2024 PDF Download
2024/03/26 de Global Strategy 2Q 2024 PDF Download
2024/03/22 en Week Ahead PDF Download


2024/03/28 15:19:05
Price
5,249.98 USD
Difference 0.03% (1.49)

General attributes

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

Market data

Open5,248.03 USD
High5,255.77 USD
Low5,245.82 USD
Close (prev. day)5,248.49 USD
Trading volume (m)332,220,904
Volume (pcs)1,744,382,294,963

Performance and Risk

6m1y3y
Perf (%)+22.79%+31.95%+32.05%
Perf (abs.)+973.98+1,270.96+1,273.95
Beta---
Volatility11.6211.6817.45
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.)5,229.19 USD (2,227,187,550)
Ø price 30 days | Ø volume 30 days (pcs.)5,125.49 USD (2,406,068,257)
Ø price 100 days | Ø volume 100 days (pcs.)4,848.55 USD (2,319,453,711)
Ø price 250 days | Ø volume 250 days (pcs.)4,537.30 USD (2,302,377,910)
YTD High | date5,261.10 USD (2024/03/21)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,261.10 USD (2024/03/21)
52 Weeks Low | date3,951.53 USD (2023/03/28)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
BOSTON PROPERTIES INC.
US1011211018
64.81 2.63%
1.66
 
24/03/28
15:19:02
195,330
12,604,624.29
ANALOG DEVICES INC.
US0326541051
197.03 1.91%
3.70
 
24/03/28
15:18:54
441,118
86,618,655.49
ALLSTATE CORP
US0200021014
172.755 1.72%
2.92
 
24/03/28
15:19:03
161,678
27,801,368.72
ADVANCED MICRO DEVICES IN...
US0079031078
182.054 1.37%
2.46
 
24/03/28
15:19:06
15,181,135
2,748,609,147.82
CAMPBELL SOUP COMPANY
US1344291091
44.63 1.27%
0.56
 
24/03/28
15:19:05
348,387
15,534,529.54
CAPITAL ONE FINANCIAL COR...
US14040H1059
146.26 1.21%
1.75
 
24/03/28
15:19:06
576,321
84,460,986.66
C.H. ROBINSON WORLDWIDE I...
US12541W2098
75.22 1.21%
0.90
 
24/03/28
15:17:46
63,941
4,799,093.07
CAMDEN PROPERTY TRUST
US1331311027
98.27 1.14%
1.11
 
24/03/28
15:18:44
114,685
11,280,532.63
BEST BUY CORP INC.
US0865161014
82.755 1.08%
0.89
 
24/03/28
15:19:02
295,405
24,385,201.16
AVALONBAY COMMUNITIES INC...
US0534841012
185.675 1.08%
1.99
 
24/03/28
15:18:41
50,993
9,452,643.62
ACCENTURE PLC
IE00B4BNMY34
344.6113 1.08%
3.67
 
24/03/28
15:19:01
423,897
145,518,205.18
ALEXANDRIA REAL EST. EQU....
US0152711091
129.00 1.03%
1.32
 
24/03/28
15:18:55
49,028
6,320,946.04
ARTHUR J GALLAGHER & CO.
US3635761097
250.115 0.94%
2.33
 
24/03/28
15:18:55
121,466
30,204,969.64
APA CORP.
US03743Q1085
34.00 0.86%
0.29
 
24/03/28
15:19:06
1,377,539
47,182,958.10
CBRE GROUP INC
US12504L1098
97.67 0.86%
0.83
 
24/03/28
15:19:01
90,999
8,877,224.15
ASSURANT INC.
US04621X1081
189.01 0.85%
1.60
 
24/03/28
15:18:21
27,389
5,159,428.11
AES CORP
US00130H1059
17.395 0.84%
0.14
 
24/03/28
15:19:01
727,444
12,619,881.76
BANK OF NEW YORK MELLON C...
US0640581007
57.375 0.78%
0.45
 
24/03/28
15:18:53
224,746
12,874,005.61
APTIV PLC
JE00B783TY65
79.225 0.74%
0.59
 
24/03/28
15:19:05
314,025
24,885,813.58
BROWN & BROWN INC.
US1152361010
87.90 0.73%
0.64
 
24/03/28
15:18:09
70,675
6,193,362.38
AMAZON.COM INC.
US0231351067
181.06 0.68%
1.23
 
24/03/28
15:19:06
7,890,791
1,425,203,284.59
CAESARS ENTERTAINMENT INC...
US12769G1004
43.655 0.68%
0.30
 
24/03/28
15:19:05
338,074
14,790,579.80
AFLAC INC.
US0010551028
86.17 0.64%
0.55
 
24/03/28
15:19:06
137,952
11,868,696.06
AMERICAN ELECTRIC POWER C...
US0255371017
85.33 0.63%
0.53
 
24/03/28
15:19:04
229,545
19,532,016.37
AON PLC CLASS A
IE00BLP1HW54
335.645 0.56%
1.86
 
24/03/28
15:17:42
51,862
17,371,143.16
CENTERPOINT ENERGY INC.
US15189T1079
28.445 0.55%
0.16
 
24/03/28
15:19:02
524,055
14,870,919.67
BORGWARNER INC.
US0997241064
34.885 0.53%
0.19
 
24/03/28
15:18:59
259,833
9,056,097.04
BIO-TECHNE CORP.
US09073M1045
69.79 0.53%
0.37
 
24/03/28
15:17:52
75,502
5,267,435.65
BAXTER INTERNATIONAL INC
US0718131099
42.915 0.53%
0.23
 
24/03/28
15:18:56
197,302
8,454,342.63
ARISTA NETWORKS INC.
US0404131064
289.93 0.53%
1.52
 
24/03/28
15:19:01
368,864
107,015,488.59
3M COMPANY
US88579Y1010
105.14 0.53%
0.55
 
24/03/28
15:19:02
599,142
62,957,031.88
BAKER HUGHES INC. 'A'
US05722G1004
33.255 0.50%
0.17
 
24/03/28
15:19:04
1,307,240
43,610,781.21
AMERIPRISE FINANCIAL INC.
US03076C1062
438.145 0.50%
2.17
 
24/03/28
15:18:32
34,564
15,154,957.52
AUTOMATIC DATA PROCESSING...
US0530151036
249.5125 0.48%
1.18
 
24/03/28
15:19:01
158,434
39,632,345.56
ALLIANT ENERGY CORP
US0188021085
50.005 0.47%
0.24
 
24/03/28
15:18:54
157,307
7,850,198.21
ABBVIE INC.
US00287Y1091
181.135 0.44%
0.79
 
24/03/28
15:19:02
432,601
78,296,032.73
BROADRIDGE FINANCIAL SOLU...
US11133T1034
204.72 0.43%
0.88
 
24/03/28
15:18:10
17,405
3,559,700.69
BRISTOL-MYERS SQUIBB CO.
US1101221083
53.47 0.41%
0.22
 
24/03/28
15:19:00
1,072,935
57,473,604.78
CELANESE CORP
US1508701034
170.25 0.36%
0.61
 
24/03/28
15:17:38
25,601
4,361,338.56
BALL CORP
US0584981064
67.36 0.33%
0.22
 
24/03/28
15:18:54
223,036
15,014,135.16
BROWN-FORMAN CORP
US1156372096
52.21 0.33%
0.17
 
24/03/28
15:18:35
96,135
5,022,716.82
CARMAX INC.
US1431301027
87.255 0.32%
0.28
 
24/03/28
15:18:56
258,991
22,645,654.14
BATH & BODY WORKS INC.
US0708301041
49.60 0.30%
0.15
 
24/03/28
15:18:55
165,891
8,225,124.19
BLACKSTONE INC.
US09260D1072
131.27 0.29%
0.38
 
24/03/28
15:19:06
164,915
21,626,713.46
AUTODESK INC
US0527691069
261.71 0.28%
0.74
 
24/03/28
15:18:07
71,688
18,758,919.24
CBOE GLOBAL MARKETS INC.
US12503M1080
180.64 0.26%
0.47
 
24/03/28
15:18:28
56,475
10,191,343.32
CARRIER GLOBAL CORP
US14448C1045
57.83 0.26%
0.15
 
24/03/28
15:19:02
282,675
16,318,075.19
CATALENT INC.
US1488061029
56.625 0.26%
0.14
 
24/03/28
15:18:29
168,159
9,527,694.67
ALLEGION PLC
IE00BFRT3W74
134.58 0.25%
0.34
 
24/03/28
15:18:30
14,753
1,987,700.99
AKAMAI TECHNOLOGIES INC.
US00971T1016
109.87 0.22%
0.24
 
24/03/28
15:18:27
95,600
10,501,532.40
BLACKROCK INC.
US09247X1019
836.84 0.21%
1.72
 
24/03/28
15:17:56
46,205
38,646,684.39
AT&T INC.
US00206R1023
17.585 0.20%
0.04
 
24/03/28
15:19:05
5,125,860
90,136,441.02
ARCH CAPITAL GROUP LTD.
BMG0450A1053
91.64 0.17%
0.16
 
24/03/28
15:19:04
185,556
16,978,373.78
ADOBE INC.
US00724F1012
505.28 0.17%
0.88
 
24/03/28
15:19:06
652,266
330,297,941.51
CDW CORP.
US12514G1085
258.315 0.17%
0.45
 
24/03/28
15:18:26
59,709
15,447,824.65
AVERY DENNISON CORP
US0536111091
224.625 0.17%
0.39
 
24/03/28
15:17:20
28,530
6,407,931.18
BOOKING HOLDINGS INC.
US09857L1089
3,679.65 0.17%
6.15
 
24/03/28
15:19:02
28,223
103,845,681.79
ABBOTT LABORATORIES
US0028241000
113.665 0.16%
0.19
 
24/03/28
15:19:05
508,449
57,713,441.06
CATERPILLAR INC
US1491231015
365.24 0.16%
0.59
 
24/03/28
15:19:06
245,592
89,593,641.67
BUNGE GLOBAL SA
CH1300646267
102.57 0.15%
0.15
 
24/03/28
15:19:06
59,931
6,147,151.75
CENTENE CORP
US15135B1017
78.46 0.14%
0.11
 
24/03/28
15:19:06
225,249
17,703,615.07
AMERICAN INTERNATIONAL GR...
US0268747849
78.43 0.11%
0.09
 
24/03/28
15:18:50
266,320
20,894,609.02
AMCOR PLC
JE00BJ1F3079
9.49 0.11%
0.01
 
24/03/28
15:18:57
352,500
3,351,973.38
ALTRIA GROUP INC.
US02209S1033
43.695 0.08%
0.04
 
24/03/28
15:19:06
1,218,898
53,357,768.19
BECTON DICKINSON AND CO.
US0758871091
246.72 0.08%
0.19
 
24/03/28
15:18:57
67,851
16,712,700.67
BOSTON SCIENTIFIC CORP
US1011371077
68.665 0.07%
0.05
 
24/03/28
15:19:05
363,220
24,900,569.78
ALIGN TECHNOLOGY INC.
US0162551016
328.095 0.06%
0.20
 
24/03/28
15:18:57
37,134
12,202,850.57
AIR PRODUCTS & CHEMICALS ...
US0091581068
241.445 0.05%
0.12
 
24/03/28
15:19:04
138,584
33,510,506.28
BUILDERS FIRSTSOURCE INC.
US12008R1077
209.72 0.02%
0.04
 
24/03/28
15:18:42
174,208
36,400,084.52
ALPHABET INC. CLASS C
US02079K1079
151.93 -0.01%
-0.01
 
24/03/28
15:19:06
2,415,674
367,237,590.67
BERKSHIRE HATHAWAY INC. C...
US0846707026
416.88 -0.01%
-0.05
 
24/03/28
15:18:58
429,939
179,334,073.33
ATMOS ENERGY CORP
US0495601058
118.24 -0.02%
-0.02
 
24/03/28
15:18:54
56,800
6,718,840.65
AMEREN CORP
US0236081024
73.13 -0.03%
-0.02
 
24/03/28
15:18:44
109,624
8,016,913.57
AMPHENOL CORPORATION SER....
US0320951017
115.26 -0.03%
-0.04
 
24/03/28
15:18:54
778,633
90,224,347.68
AIRBNB INC. CLASS A
US0090661010
166.3101 -0.06%
-0.10
 
24/03/28
15:18:44
320,354
53,356,603.14
ALPHABET INC A
US02079K3059
150.77 -0.07%
-0.10
 
24/03/28
15:19:06
3,227,099
487,021,530.42
AMERICAN TOWER CORP
US03027X1000
197.2234 -0.08%
-0.16
 
24/03/28
15:19:01
177,240
35,011,900.24
AUTOZONE INC
US0533321024
3,189.895 -0.09%
-2.90
 
24/03/28
15:17:55
23,820
75,812,264.08
BOEING CO., THE
US0970231058
191.76 -0.10%
-0.19
 
24/03/28
15:19:04
652,484
125,140,846.60
AXON ENTERPRISE INC
US05464C1018
315.05 -0.19%
-0.59
 
24/03/28
15:19:03
13,647
4,312,243.90
AMETEK INC.
US0311001004
183.37 -0.19%
-0.35
 
24/03/28
15:18:51
55,821
10,240,961.91
AMGEN INC.
US0311621009
285.658 -0.22%
-0.64
 
24/03/28
15:18:57
246,391
70,817,148.33
ANSYS INC.
US03662Q1058
347.00 -0.27%
-0.93
 
24/03/28
15:19:05
48,835
16,980,999.65
CADENCE DESIGN SYSTEMS IN...
US1273871087
310.46 -0.28%
-0.88
 
24/03/28
15:17:56
216,229
67,290,828.28
BIO-RAD LABORATORIES INC.
US0905722072
348.47 -0.31%
-1.09
 
24/03/28
15:18:07
7,123
2,486,022.58
BROADCOM INC.
US11135F1012
1,314.03 -0.36%
-4.70
 
24/03/28
15:19:01
273,874
361,730,547.44
AGILENT TECHNOLOGIES INC.
US00846U1016
146.815 -0.38%
-0.56
 
24/03/28
15:18:35
147,085
21,619,597.68
ARCHER DANIELS MIDLAND CO
US0394831020
62.705 -0.45%
-0.28
 
24/03/28
15:18:53
347,147
21,859,968.22
BIOGEN IDEC INC.
US09062X1037
215.35 -0.46%
-0.99
 
24/03/28
15:18:56
79,208
17,144,987.12
AMERICAN WATER WORKS CORP...
US0304201033
120.925 -0.47%
-0.57
 
24/03/28
15:18:48
279,700
33,941,923.27
AMERICAN EXPRESS CO
US0258161092
226.665 -0.48%
-1.09
 
24/03/28
15:19:02
283,147
64,317,395.37
CARDINAL HEALTH INC.
US14149Y1082
111.405 -0.57%
-0.63
 
24/03/28
15:18:28
127,671
14,262,168.08
CF INDUSTRIES HOLDINGS IN...
US1252691001
82.03 -0.70%
-0.58
 
24/03/28
15:18:50
135,669
11,185,955.71
AMERICAN AIRLINES GROUP I...
US02376R1023
15.1901 -0.72%
-0.11
 
24/03/28
15:19:06
4,168,777
63,535,197.53
BANK OF AMERICA CORP.
US0605051046
37.53 -0.74%
-0.28
 
24/03/28
15:19:05
5,021,609
188,857,619.62
ALBEMARLE CORP
US0126531013
127.48 -1.02%
-1.32
 
24/03/28
15:19:01
634,291
82,179,327.38
APPLE INC
US0378331005
171.27 -1.18%
-2.04
 
24/03/28
15:19:06
13,308,008
2,281,613,503.38
CENCORA INC.
US03073E1055
240.10 -1.86%
-4.54
 
24/03/28
15:18:58
294,676
71,392,964.93
APPLIED MATERIALS INC
US0382221051
203.68 -2.08%
-4.32
 
24/03/28
15:19:06
1,321,845
271,549,725.52
CARNIVAL CORP.
PA1436583006
16.4899 -4.07%
-0.70
 
24/03/28
15:19:06
17,433,229
291,650,259.87



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.