Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/17 23:23:57
Price
5,022.21 USD
Difference -0.58% (-29.20)

General attributes

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

Market data

Open5,068.97 USD
High5,077.96 USD
Low5,007.25 USD
Close (prev. day)5,051.41 USD
Trading volume (m)2,289,242,657
Volume (pcs)11,532,597,530,085

Top 5

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

Flop 5

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

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Recent research

Date Headline Download
2024/04/12 de Wochenausblick PDF Download
2024/04/12 en Week Ahead PDF Download
2024/04/08 de Erste Group Research
2024/04/05 en Week Ahead PDF Download
2024/04/05 de Wochenausblick PDF Download


2024/04/17 23:23:57
Price
5,022.21 USD
Difference -0.58% (-29.20)

General attributes

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

Market data

Open5,068.97 USD
High5,077.96 USD
Low5,007.25 USD
Close (prev. day)5,051.41 USD
Trading volume (m)2,289,242,657
Volume (pcs)11,532,597,530,085

Performance and Risk

6m1y3y
Perf (%)+14.84%+20.98%+19.99%
Perf (abs.)+649.01+870.89+836.74
Beta---
Volatility11.7711.8317.48
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Price data

Ø price 5 days | Ø volume 5 days (pcs.)5,091.58 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 | 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  
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



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.