2024/03/28 15:19:05 | |
---|---|
Price | |
5,249.98 USD | |
Difference | 0.03% (1.49) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,248.03 USD |
High | 5,255.77 USD |
Low | 5,245.82 USD |
Close (prev. day) | 5,248.49 USD |
Trading volume (m) | 332,220,904 |
Volume (pcs) | 1,744,382,294,963 |
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 |
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 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/03/28 | Wochenausblick | ||
2024/03/28 | Week Ahead | ||
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/22 | Week Ahead |
2024/03/28 15:19:05 | |
---|---|
Price | |
5,249.98 USD | |
Difference | 0.03% (1.49) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,248.03 USD |
High | 5,255.77 USD |
Low | 5,245.82 USD |
Close (prev. day) | 5,248.49 USD |
Trading volume (m) | 332,220,904 |
Volume (pcs) | 1,744,382,294,963 |
6m | 1y | 3y | |
Perf (%) | +22.79% | +31.95% | +32.05% |
Perf (abs.) | +973.98 | +1,270.96 | +1,273.95 |
Beta | - | - | - |
Volatility | 11.62 | 11.68 | 17.45 |
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 | date | 5,261.10 USD (2024/03/21) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,261.10 USD (2024/03/21) |
52 Weeks Low | date | 3,951.53 USD (2023/03/28) |
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 |
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.