2024/04/17 23:23:57 | |
---|---|
Price | |
5,022.21 USD | |
Difference | -0.58% (-29.20) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,068.97 USD |
High | 5,077.96 USD |
Low | 5,007.25 USD |
Close (prev. day) | 5,051.41 USD |
Trading volume (m) | 2,289,242,657 |
Volume (pcs) | 11,532,597,530,085 |
Name | Price | +|- (%) | Trend |
UNITED AIR... | 48.74 | +17.45 | |
AMERICAN A... | 13.89 | +6.60 | |
GLOBE LIFE... | 63.23 | +5.44 | |
DAYFORCE I... | 61.34 | +4.68 | |
PARAMOUNT ... | 10.81 | +3.64 |
Name | Price | +|- (%) | Trend |
HUNT (J.B.... | 168.13 | -8.12 | |
TRAVELERS ... | 206.58 | -7.41 | |
PROLOGIS I... | 106.49 | -7.19 | |
RESMED INC... | 173.83 | -5.97 | |
AUTODESK I... | 214.92 | -5.84 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/12 | Wochenausblick | ||
2024/04/12 | Week Ahead | ||
2024/04/08 | Erste Group Research | ||
2024/04/05 | Week Ahead | ||
2024/04/05 | Wochenausblick |
2024/04/17 23:23:57 | |
---|---|
Price | |
5,022.21 USD | |
Difference | -0.58% (-29.20) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,068.97 USD |
High | 5,077.96 USD |
Low | 5,007.25 USD |
Close (prev. day) | 5,051.41 USD |
Trading volume (m) | 2,289,242,657 |
Volume (pcs) | 11,532,597,530,085 |
6m | 1y | 3y | |
Perf (%) | +14.84% | +20.98% | +19.99% |
Perf (abs.) | +649.01 | +870.89 | +836.74 |
Beta | - | - | - |
Volatility | 11.77 | 11.83 | 17.48 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,091.58 USD (2,308,643,713) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,172.53 USD (2,307,902,404) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,945.87 USD (2,335,106,739) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,599.29 USD (2,285,464,019) |
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 |
3M COMPANY US88579Y1010 |
90.96 | -0.10% -0.09 |
|
24/04/17 22:00:02 |
3,421,571 311,508,118.38 |
BEST BUY CORP INC. US0865161014 |
76.23 | 1.41% 1.06 |
|
24/04/17 22:00:02 |
2,307,495 175,577,125.73 |
BOSTON PROPERTIES INC. US1011211018 |
57.95 | -0.05% -0.03 |
|
24/04/17 22:00:02 |
1,424,682 83,101,871.47 |
BORGWARNER INC. US0997241064 |
31.86 | -1.79% -0.58 |
|
24/04/17 22:00:02 |
2,500,578 80,262,570.28 |
BOOKING HOLDINGS INC. US09857L1089 |
3,443.91 | -0.69% -23.86 |
|
24/04/17 22:00:00 |
170,865 590,187,446.17 |
BOEING CO., THE US0970231058 |
170.21 | -0.20% -0.34 |
|
24/04/17 22:00:02 |
8,162,632 1,383,916,917.08 |
BLACKSTONE INC. US09260D1072 |
123.19 | 1.07% 1.31 |
|
24/04/17 22:00:02 |
5,150,855 634,927,710.23 |
BLACKROCK INC. US09247X1019 |
753.79 | 0.55% 4.12 |
|
24/04/17 22:00:02 |
585,789 441,546,939.09 |
BIOGEN IDEC INC. US09062X1037 |
192.16 | -1.53% -2.99 |
|
24/04/17 22:00:00 |
1,320,707 255,366,107.00 |
BIO-TECHNE CORP. US09073M1045 |
62.73 | -2.00% -1.28 |
|
24/04/17 22:00:00 |
902,987 56,976,248.03 |
BIO-RAD LABORATORIES INC. US0905722072 |
290.86 | -0.65% -1.89 |
|
24/04/17 22:00:02 |
214,091 62,479,311.06 |
BECTON DICKINSON AND CO. US0758871091 |
232.21 | 0.52% 1.20 |
|
24/04/17 22:00:02 |
1,510,566 350,217,403.79 |
BROADCOM INC. US11135F1012 |
1,282.63 | -3.49% -46.43 |
|
24/04/17 22:00:00 |
2,471,780 3,208,358,075.22 |
BAXTER INTERNATIONAL INC US0718131099 |
39.52 | -0.13% -0.05 |
|
24/04/17 22:00:02 |
2,809,448 111,342,281.73 |
BATH & BODY WORKS INC. US0708301041 |
43.19 | -1.14% -0.50 |
|
24/04/17 22:00:02 |
1,959,179 84,762,856.57 |
BANK OF NEW YORK MELLON C... US0640581007 |
54.46 | 0.85% 0.46 |
|
24/04/17 22:00:02 |
4,513,903 246,014,277.32 |
BANK OF AMERICA CORP. US0605051046 |
35.23 | 1.59% 0.55 |
|
24/04/17 22:00:01 |
65,951,375 2,330,503,690.78 |
BALL CORP US0584981064 |
63.94 | 0.27% 0.17 |
|
24/04/17 22:00:02 |
1,530,461 97,991,427.83 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.02 | -0.25% -0.08 |
|
24/04/17 22:00:00 |
5,613,693 180,418,586.75 |
AXON ENTERPRISE INC US05464C1018 |
299.82 | -0.16% -0.49 |
|
24/04/17 22:00:00 |
603,407 180,951,416.38 |
AVERY DENNISON CORP US0536111091 |
208.92 | -1.03% -2.17 |
|
24/04/17 22:00:01 |
442,694 92,908,498.08 |
AVALONBAY COMMUNITIES INC... US0534841012 |
180.95 | 1.10% 1.97 |
|
24/04/17 22:00:02 |
790,449 143,127,004.19 |
BOSTON SCIENTIFIC CORP US1011371077 |
67.96 | -0.23% -0.16 |
|
24/04/17 22:00:02 |
6,177,611 419,087,159.24 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
193.45 | -0.08% -0.16 |
|
24/04/17 22:00:02 |
421,221 81,448,700.52 |
AUTOMATIC DATA PROCESSING... US0530151036 |
242.90 | -0.54% -1.31 |
|
24/04/17 22:00:00 |
1,126,134 273,879,826.37 |
CARNIVAL CORP. PA1436583006 |
14.12 | 1.58% 0.22 |
|
24/04/17 22:00:02 |
22,639,792 319,809,129.32 |
CENTERPOINT ENERGY INC. US15189T1079 |
27.70 | 1.76% 0.48 |
|
24/04/17 22:00:02 |
4,490,491 123,893,706.43 |
CENTENE CORP US15135B1017 |
72.00 | -0.36% -0.26 |
|
24/04/17 22:00:02 |
3,064,734 221,518,043.04 |
CENCORA INC. US03073E1055 |
238.62 | 0.15% 0.36 |
|
24/04/17 22:00:02 |
1,028,618 244,794,503.54 |
CELANESE CORP US1508701034 |
154.49 | -0.28% -0.44 |
|
24/04/17 22:00:02 |
395,298 61,196,119.49 |
CDW CORP. US12514G1085 |
236.78 | -1.35% -3.23 |
|
24/04/17 22:00:00 |
956,510 227,119,182.11 |
CBRE GROUP INC US12504L1098 |
85.14 | -0.42% -0.36 |
|
24/04/17 22:00:01 |
1,399,876 119,480,484.48 |
CATERPILLAR INC US1491231015 |
358.32 | -0.43% -1.56 |
|
24/04/17 22:00:02 |
2,313,776 827,990,510.76 |
CATALENT INC. US1488061029 |
55.96 | 0.32% 0.18 |
|
24/04/17 22:00:02 |
1,942,903 108,671,009.33 |
CARRIER GLOBAL CORP US14448C1045 |
54.25 | -0.93% -0.51 |
|
24/04/17 22:00:02 |
2,661,804 144,441,669.97 |
CARMAX INC. US1431301027 |
68.53 | -1.82% -1.27 |
|
24/04/17 22:00:02 |
2,110,152 145,388,060.41 |
BROWN & BROWN INC. US1152361010 |
80.62 | -0.37% -0.30 |
|
24/04/17 22:00:02 |
1,016,314 82,086,898.55 |
CARDINAL HEALTH INC. US14149Y1082 |
106.52 | -0.61% -0.65 |
|
24/04/17 22:00:02 |
1,618,273 172,601,084.75 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
136.77 | 0.26% 0.36 |
|
24/04/17 22:00:02 |
1,762,320 241,704,689.36 |
CAMPBELL SOUP COMPANY US1344291091 |
43.31 | 0.70% 0.30 |
|
24/04/17 22:00:02 |
1,779,087 76,811,049.70 |
CAMDEN PROPERTY TRUST US1331311027 |
95.32 | 0.28% 0.27 |
|
24/04/17 22:00:02 |
843,012 80,423,518.27 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
38.52 | -2.33% -0.92 |
|
24/04/17 22:00:00 |
2,965,788 115,204,066.66 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
293.71 | -2.36% -7.10 |
|
24/04/17 22:00:00 |
1,127,477 333,957,430.50 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
68.81 | 1.36% 0.92 |
|
24/04/17 22:00:00 |
2,071,381 140,810,654.78 |
BUNGE GLOBAL SA CH1300646267 |
105.42 | 1.41% 1.47 |
|
24/04/17 22:00:02 |
2,028,771 213,460,630.05 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
179.31 | -1.53% -2.78 |
|
24/04/17 22:00:02 |
1,474,973 265,971,829.09 |
BROWN-FORMAN CORP US1156372096 |
49.14 | 0.88% 0.43 |
|
24/04/17 22:00:01 |
2,127,383 104,428,941.86 |
ABBOTT LABORATORIES US0028241000 |
105.90 | -3.03% -3.31 |
|
24/04/17 22:00:01 |
12,002,886 1,268,203,519.02 |
AUTOZONE INC US0533321024 |
2,938.26 | 0.96% 27.99 |
|
24/04/17 22:00:01 |
119,899 352,139,528.22 |
AUTODESK INC US0527691069 |
214.92 | -5.84% -13.32 |
|
24/04/17 22:00:00 |
6,357,444 1,358,457,747.04 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
116.45 | -0.46% -0.54 |
|
24/04/17 22:00:01 |
611,491 71,561,955.58 |
AMCOR PLC JE00BJ1F3079 |
8.83 | 0.00% 0.00 |
|
24/04/17 22:00:02 |
4,731,512 41,912,706.08 |
AMAZON.COM INC. US0231351067 |
181.28 | -1.11% -2.04 |
|
24/04/17 22:00:00 |
31,359,673 5,708,612,070.35 |
ALTRIA GROUP INC. US02209S1033 |
41.10 | 0.86% 0.35 |
|
24/04/17 22:00:01 |
8,787,705 360,524,220.56 |
ALPHABET INC. CLASS C US02079K1079 |
156.88 | 0.56% 0.88 |
|
24/04/17 22:00:00 |
16,237,752 2,553,741,804.95 |
ALPHABET INC A US02079K3059 |
155.47 | 0.69% 1.07 |
|
24/04/17 22:00:00 |
21,763,130 3,389,818,122.62 |
ALLSTATE CORP US0200021014 |
162.92 | -0.79% -1.29 |
|
24/04/17 22:00:01 |
1,581,466 257,372,337.47 |
ALLIANT ENERGY CORP US0188021085 |
48.42 | 2.15% 1.02 |
|
24/04/17 22:00:00 |
1,673,675 80,601,053.65 |
ALLEGION PLC IE00BFRT3W74 |
125.78 | -0.47% -0.60 |
|
24/04/17 22:00:02 |
576,852 72,721,895.24 |
ALIGN TECHNOLOGY INC. US0162551016 |
300.14 | -1.63% -4.96 |
|
24/04/17 22:00:00 |
574,960 172,863,046.84 |
ALBEMARLE CORP US0126531013 |
114.39 | 0.25% 0.28 |
|
24/04/17 22:00:01 |
2,080,628 240,517,909.04 |
ATMOS ENERGY CORP US0495601058 |
114.56 | 1.99% 2.23 |
|
24/04/17 22:00:01 |
687,741 78,538,775.23 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
100.34 | -0.98% -0.99 |
|
24/04/17 22:00:00 |
1,303,571 131,350,084.89 |
AIRBNB INC. CLASS A US0090661010 |
158.37 | 1.09% 1.71 |
|
24/04/17 22:00:00 |
3,905,042 617,016,778.82 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
229.01 | 0.55% 1.25 |
|
24/04/17 22:00:02 |
1,452,506 332,714,411.72 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
134.55 | -1.64% -2.25 |
|
24/04/17 22:00:02 |
2,084,075 279,798,637.72 |
AFLAC INC. US0010551028 |
80.26 | -0.21% -0.17 |
|
24/04/17 22:00:01 |
1,961,109 157,559,965.46 |
AES CORP US00130H1059 |
16.14 | 1.45% 0.23 |
|
24/04/17 22:00:02 |
7,886,993 126,659,359.60 |
ADVANCED MICRO DEVICES IN... US0079031078 |
154.02 | -5.78% -9.44 |
|
24/04/17 22:00:00 |
75,908,969 11,970,643,665.75 |
ADOBE INC. US00724F1012 |
474.45 | -0.37% -1.77 |
|
24/04/17 22:00:00 |
2,034,793 967,420,388.56 |
ACCENTURE PLC IE00B4BNMY34 |
314.54 | 0.19% 0.60 |
|
24/04/17 22:00:02 |
2,760,011 868,514,446.21 |
ABBVIE INC. US00287Y1091 |
164.25 | 1.05% 1.71 |
|
24/04/17 22:00:02 |
4,792,382 786,618,105.33 |
AMEREN CORP US0236081024 |
71.93 | 2.26% 1.59 |
|
24/04/17 22:00:01 |
1,279,044 91,605,516.30 |
AMERICAN ELECTRIC POWER C... US0255371017 |
81.24 | 2.18% 1.73 |
|
24/04/17 22:00:00 |
2,290,808 185,118,456.00 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
77.80 | 0.06% 0.05 |
|
24/04/17 22:00:02 |
1,839,176 142,966,432.11 |
AT&T INC. US00206R1023 |
16.12 | 0.19% 0.03 |
|
24/04/17 22:01:48 |
27,177,523 438,333,583.46 |
ARTHUR J GALLAGHER & CO. US3635761097 |
230.52 | -0.39% -0.91 |
|
24/04/17 22:00:02 |
777,390 179,599,585.65 |
ARISTA NETWORKS INC. US0404131064 |
259.27 | -1.33% -3.49 |
|
24/04/17 22:00:02 |
2,525,978 656,045,600.32 |
ARCHER DANIELS MIDLAND CO US0394831020 |
60.42 | 0.25% 0.15 |
|
24/04/17 22:00:01 |
2,400,438 145,145,869.68 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
90.63 | -0.25% -0.23 |
|
24/04/17 22:00:00 |
1,015,984 91,933,386.19 |
APTIV PLC JE00B783TY65 |
69.35 | -3.60% -2.59 |
|
24/04/17 22:00:02 |
3,727,609 261,155,466.03 |
APPLIED MATERIALS INC US0382221051 |
199.89 | -4.58% -9.59 |
|
24/04/17 22:00:00 |
6,350,323 1,277,298,270.23 |
APPLE INC US0378331005 |
168.00 | -0.81% -1.38 |
|
24/04/17 22:00:00 |
50,901,210 8,601,386,284.27 |
APA CORP. US03743Q1085 |
32.26 | -0.74% -0.24 |
|
24/04/17 22:00:00 |
5,993,654 194,060,604.29 |
AON PLC CLASS A IE00BLP1HW54 |
304.79 | 0.24% 0.74 |
|
24/04/17 22:00:02 |
833,362 254,755,951.69 |
ANSYS INC. US03662Q1058 |
325.62 | -0.36% -1.19 |
|
24/04/17 22:00:00 |
214,321 69,967,817.81 |
ANALOG DEVICES INC. US0326541051 |
189.43 | -0.94% -1.80 |
|
24/04/17 22:00:00 |
2,763,309 525,272,702.02 |
AMPHENOL CORPORATION SER.... US0320951017 |
111.49 | -0.96% -1.08 |
|
24/04/17 22:00:02 |
2,641,685 295,279,409.99 |
AMGEN INC. US0311621009 |
264.07 | -0.59% -1.57 |
|
24/04/17 22:00:00 |
2,175,120 576,862,736.19 |
AMETEK INC. US0311001004 |
178.05 | -0.58% -1.04 |
|
24/04/17 22:00:01 |
900,870 160,450,884.40 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
411.77 | 0.22% 0.92 |
|
24/04/17 22:00:01 |
518,350 213,980,866.46 |
AMERICAN WATER WORKS CORP... US0304201033 |
115.40 | 1.39% 1.58 |
|
24/04/17 22:00:02 |
1,902,807 218,618,066.38 |
AMERICAN TOWER CORP US03027X1000 |
172.02 | -0.11% -0.19 |
|
24/04/17 22:00:01 |
2,732,832 470,412,071.55 |
AMERICAN INTERNATIONAL GR... US0268747849 |
72.58 | -1.67% -1.23 |
|
24/04/17 22:00:01 |
6,222,979 450,506,383.82 |
AMERICAN EXPRESS CO US0258161092 |
217.67 | -0.31% -0.67 |
|
24/04/17 22:01:54 |
2,256,782 492,011,563.02 |
ASSURANT INC. US04621X1081 |
170.08 | -0.60% -1.02 |
|
24/04/17 22:00:02 |
270,924 46,139,111.93 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
176.72 | -0.04% -0.07 |
|
24/04/17 22:00:00 |
585,176 103,180,324.88 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.89 | 6.60% 0.86 |
|
24/04/17 22:00:00 |
52,414,789 716,868,667.32 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
47.84 | -0.87% -0.42 |
|
24/04/17 22:00:01 |
11,763,053 564,519,151.78 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
397.74 | 0.21% 0.82 |
|
24/04/17 22:01:50 |
2,466,391 980,496,741.73 |
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.