Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/02/29 18:29:25
Price
5,073.50 USD
Difference 0.07% (3.74)

General attributes

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

Market data

Open5,085.36 USD
High5,096.35 USD
Low5,061.89 USD
Close (prev. day)5,069.76 USD
Trading volume (m)938,682,513
Volume (pcs)4,774,072,709,950

Top 5

Name   Price +|- (%)   Trend
HORMEL FOO... 34.93 +13.30
ADVANCED M... 187.96 +6.47
ENPHASE EN... 125.37 +5.26
ALBEMARLE ... 138.74 +5.06
MONSTER BE... 58.48 +4.71

Flop 5

Name   Price +|- (%)   Trend
XCEL ENERG... 52.995 -8.11
BATH & BOD... 45.35 -6.17
CONSTELLAT... 163.79 -4.12
MODERNA IN... 93.7407 -3.84
GE HEALTHC... 89.93 -3.32

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
2024/02/23 en Week Ahead PDF Download
2024/02/23 de Wochenausblick PDF Download
2024/02/22 de Aktienempfehlungen Global PDF Download
2024/02/22 en Global Equity Ratings PDF Download
2024/02/16 en Week Ahead PDF Download


2024/02/29 18:29:25
Price
5,073.50 USD
Difference 0.07% (3.74)

General attributes

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

Market data

Open5,085.36 USD
High5,096.35 USD
Low5,061.89 USD
Close (prev. day)5,069.76 USD
Trading volume (m)938,682,513
Volume (pcs)4,774,072,709,950

Performance and Risk

6m1y3y
Perf (%)+14.36%+27.70%+33.02%
Perf (abs.)+636.45+1,099.61+1,258.61
Beta---
Volatility11.9612.4217.55
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.)5,078.66 USD (2,261,798,726)
Ø price 30 days | Ø volume 30 days (pcs.)4,959.69 USD (2,413,434,199)
Ø price 100 days | Ø volume 100 days (pcs.)4,662.18 USD (2,310,652,860)
Ø price 250 days | Ø volume 250 days (pcs.)4,444.96 USD (2,296,456,641)
YTD High | date5,111.06 USD (2024/02/23)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,111.06 USD (2024/02/23)
52 Weeks Low | date3,808.86 USD (2023/03/13)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
AMCOR PLC
JE00BJ1F3079
9.095 2.54%
0.23
 
24/02/29
18:29:26
4,445,825
40,217,070.08
AES CORP
US00130H1059
15.2075 0.98%
0.15
 
24/02/29
18:29:18
2,207,910
33,931,846.94
CARNIVAL CORP.
PA1436583006
15.63 1.03%
0.16
 
24/02/29
18:29:24
13,356,289
210,006,288.42
BAKER HUGHES INC. 'A'
US05722G1004
29.44 -0.14%
-0.04
 
24/02/29
18:29:20
980,283
29,049,673.79
APA CORP.
US03743Q1085
30.04 0.30%
0.09
 
24/02/29
18:29:22
1,506,637
45,383,022.50
BANK OF AMERICA CORP.
US0605051046
34.265 0.57%
0.20
 
24/02/29
18:29:24
12,759,950
439,309,755.55
CAMPBELL SOUP COMPANY
US1344291091
42.785 1.51%
0.64
 
24/02/29
18:29:15
989,482
42,291,242.94
BATH & BODY WORKS INC.
US0708301041
45.35 -6.17%
-2.98
 
24/02/29
18:29:18
3,717,325
169,995,619.32
CAESARS ENTERTAINMENT INC...
US12769G1004
42.44 2.41%
1.00
 
24/02/29
18:29:24
952,001
40,325,660.96
BRISTOL-MYERS SQUIBB CO.
US1101221083
50.45 -0.92%
-0.47
 
24/02/29
18:29:26
3,126,208
157,986,057.61
CARRIER GLOBAL CORP
US14448C1045
55.19 0.79%
0.43
 
24/02/29
18:29:19
1,778,287
98,348,358.76
BANK OF NEW YORK MELLON C...
US0640581007
55.725 0.15%
0.09
 
24/02/29
18:29:17
1,299,683
72,697,065.44
CATALENT INC.
US1488061029
57.27 -1.16%
-0.67
 
24/02/29
18:29:18
1,514,545
87,359,097.89
BROWN-FORMAN CORP
US1156372096
59.12 1.08%
0.63
 
24/02/29
18:29:19
536,982
31,652,603.22
BALL CORP
US0584981064
63.67 1.68%
1.05
 
24/02/29
18:29:24
918,552
58,782,518.64
BOSTON PROPERTIES INC.
US1011211018
64.85 1.61%
1.03
 
24/02/29
18:29:16
503,763
32,956,266.78
AMEREN CORP
US0236081024
71.31 -0.25%
-0.18
 
24/02/29
18:29:16
363,191
26,040,662.78
AMERICAN INTERNATIONAL GR...
US0268747849
72.23 -0.28%
-0.20
 
24/02/29
18:29:19
1,400,525
101,304,560.08
ALLIANT ENERGY CORP
US0188021085
47.6609 0.21%
0.10
 
24/02/29
18:29:20
605,244
28,883,151.84
BIO-TECHNE CORP.
US09073M1045
74.36 -0.04%
-0.03
 
24/02/29
18:29:02
285,158
21,367,651.71
C.H. ROBINSON WORLDWIDE I...
US12541W2098
74.47 0.94%
0.69
 
24/02/29
18:29:24
431,359
32,107,231.99
CENTENE CORP
US15135B1017
77.345 -1.33%
-1.05
 
24/02/29
18:29:19
966,271
75,066,436.35
CARMAX INC.
US1431301027
78.18 1.92%
1.47
 
24/02/29
18:29:23
448,597
35,069,581.49
APTIV PLC
JE00B783TY65
78.75 -0.03%
-0.02
 
24/02/29
18:29:07
535,749
42,443,191.05
CF INDUSTRIES HOLDINGS IN...
US1252691001
79.42 -0.60%
-0.48
 
24/02/29
18:29:07
971,697
77,236,684.96
AFLAC INC.
US0010551028
80.495 -0.08%
-0.07
 
24/02/29
18:29:23
678,369
54,719,020.17
BEST BUY CORP INC.
US0865161014
81.65 2.47%
1.97
 
24/02/29
18:29:23
4,463,409
373,203,161.44
AMERICAN ELECTRIC POWER C...
US0255371017
83.905 0.70%
0.59
 
24/02/29
18:29:23
2,829,798
238,392,611.09
BROWN & BROWN INC.
US1152361010
84.60 -0.21%
-0.18
 
24/02/29
18:29:08
328,320
27,684,570.20
ARCH CAPITAL GROUP LTD.
BMG0450A1053
87.12 -1.31%
-1.16
 
24/02/29
18:29:15
535,139
46,656,173.44
ALTRIA GROUP INC.
US02209S1033
40.9299 -0.15%
-0.06
 
24/02/29
18:29:23
1,929,922
79,003,557.59
CBRE GROUP INC
US12504L1098
90.91 -0.32%
-0.29
 
24/02/29
18:29:22
441,847
40,614,883.27
BUNGE GLOBAL SA
CH1300646267
93.07 -0.71%
-0.67
 
24/02/29
18:29:16
339,654
31,708,323.46
BORGWARNER INC.
US0997241064
30.921 0.82%
0.25
 
24/02/29
18:29:21
516,019
15,959,357.80
CAMDEN PROPERTY TRUST
US1331311027
94.08 0.33%
0.31
 
24/02/29
18:28:12
429,216
40,365,062.05
AT&T INC.
US00206R1023
16.955 -0.03%
-0.01
 
24/02/29
18:29:22
12,539,628
213,429,852.80
BAXTER INTERNATIONAL INC
US0718131099
40.695 -1.39%
-0.57
 
24/02/29
18:29:06
1,124,790
45,993,609.01
AMPHENOL CORPORATION SER....
US0320951017
108.81 0.42%
0.46
 
24/02/29
18:29:24
633,901
68,962,926.85
AKAMAI TECHNOLOGIES INC.
US00971T1016
110.325 2.02%
2.19
 
24/02/29
18:29:25
866,767
95,108,969.18
CARDINAL HEALTH INC.
US14149Y1082
111.46 -0.18%
-0.20
 
24/02/29
18:29:03
575,438
64,027,862.44
ATMOS ENERGY CORP
US0495601058
112.87 0.36%
0.41
 
24/02/29
18:29:18
118,191
13,364,326.48
AMERICAN WATER WORKS CORP...
US0304201033
117.70 -0.18%
-0.21
 
24/02/29
18:29:16
333,548
39,459,483.07
ABBOTT LABORATORIES
US0028241000
119.46 -0.49%
-0.59
 
24/02/29
18:29:24
1,129,612
134,882,619.67
ALEXANDRIA REAL EST. EQU....
US0152711091
124.43 2.50%
3.03
 
24/02/29
18:29:16
520,877
64,816,071.83
ALLEGION PLC
IE00BFRT3W74
128.635 0.37%
0.48
 
24/02/29
18:28:57
346,353
44,701,686.96
BOSTON SCIENTIFIC CORP
US1011371077
66.24 -1.12%
-0.75
 
24/02/29
18:29:24
2,715,569
179,974,287.04
CAPITAL ONE FINANCIAL COR...
US14040H1059
136.32 -0.94%
-1.30
 
24/02/29
18:29:21
911,046
124,934,849.03
AGILENT TECHNOLOGIES INC.
US00846U1016
136.64 -0.27%
-0.37
 
24/02/29
18:28:27
508,994
69,613,931.61
ALPHABET INC A
US02079K3059
136.78 0.29%
0.40
 
24/02/29
18:29:25
16,068,820
2,208,524,788.11
ALPHABET INC. CLASS C
US02079K1079
137.93 0.36%
0.50
 
24/02/29
18:29:25
11,038,265
1,529,407,391.21
ALBEMARLE CORP
US0126531013
138.74 5.06%
6.68
 
24/02/29
18:29:20
2,271,601
314,390,806.56
BLACKSTONE INC.
US09260D1072
126.825 0.40%
0.51
 
24/02/29
18:29:23
925,648
118,042,346.90
AIRBNB INC. CLASS A
US0090661010
156.30 1.87%
2.87
 
24/02/29
18:29:25
3,416,293
536,895,419.75
ALLSTATE CORP
US0200021014
159.96 -0.39%
-0.63
 
24/02/29
18:29:08
510,825
81,420,430.60
ABBVIE INC.
US00287Y1091
176.91 -0.61%
-1.09
 
24/02/29
18:29:24
1,233,730
218,209,270.99
AVALONBAY COMMUNITIES INC...
US0534841012
177.42 0.60%
1.05
 
24/02/29
18:28:34
203,953
36,197,481.17
AMETEK INC.
US0311001004
179.48 0.43%
0.76
 
24/02/29
18:29:16
678,409
121,303,245.96
APPLE INC
US0378331005
179.83 -0.88%
-1.59
 
24/02/29
18:29:26
28,036,423
5,074,352,669.94
ASSURANT INC.
US04621X1081
180.44 -0.99%
-1.81
 
24/02/29
18:29:01
58,827
10,633,259.99
3M COMPANY
US88579Y1010
91.61 0.16%
0.15
 
24/02/29
18:29:24
1,228,684
112,787,277.23
ANALOG DEVICES INC.
US0326541051
190.575 1.50%
2.82
 
24/02/29
18:29:23
593,815
112,838,780.75
CBOE GLOBAL MARKETS INC.
US12503M1080
193.655 -1.09%
-2.13
 
24/02/29
18:29:04
457,283
87,915,854.96
BUILDERS FIRSTSOURCE INC.
US12008R1077
194.44 0.61%
1.17
 
24/02/29
18:29:24
339,992
66,090,027.82
AMERICAN TOWER CORP
US03027X1000
198.60 2.50%
4.84
 
24/02/29
18:29:16
1,423,662
282,173,340.12
APPLIED MATERIALS INC
US0382221051
199.24 0.86%
1.70
 
24/02/29
18:29:24
2,052,613
407,919,272.02
BROADRIDGE FINANCIAL SOLU...
US11133T1034
202.92 0.73%
1.47
 
24/02/29
18:29:24
120,447
24,395,355.70
BOEING CO., THE
US0970231058
203.33 -1.77%
-3.67
 
24/02/29
18:29:24
2,918,849
596,213,094.01
CENTERPOINT ENERGY INC.
US15189T1079
27.51 0.11%
0.03
 
24/02/29
18:29:14
612,695
16,902,061.52
AVERY DENNISON CORP
US0536111091
215.35 0.56%
1.19
 
24/02/29
18:29:08
112,517
24,200,362.90
AMERICAN EXPRESS CO
US0258161092
218.43 0.18%
0.40
 
24/02/29
18:29:16
802,487
175,375,959.78
BIOGEN IDEC INC.
US09062X1037
219.24 -1.13%
-2.50
 
24/02/29
18:29:25
308,128
67,741,725.29
AIR PRODUCTS & CHEMICALS ...
US0091581068
233.90 0.64%
1.49
 
24/02/29
18:29:24
541,951
127,436,680.43
BECTON DICKINSON AND CO.
US0758871091
235.64 -1.47%
-3.51
 
24/02/29
18:29:01
492,660
116,582,773.63
CENCORA INC.
US03073E1055
236.20 0.03%
0.07
 
24/02/29
18:28:39
231,142
54,493,528.20
ARCHER DANIELS MIDLAND CO
US0394831020
52.98 -0.06%
-0.03
 
24/02/29
18:29:25
1,137,247
60,529,302.19
ARTHUR J GALLAGHER & CO.
US3635761097
243.55 -0.54%
-1.32
 
24/02/29
18:29:16
201,244
48,854,238.18
CDW CORP.
US12514G1085
245.51 0.24%
0.60
 
24/02/29
18:29:24
202,066
49,611,436.26
AUTODESK INC
US0527691069
256.35 0.43%
1.10
 
24/02/29
18:29:25
1,021,928
262,353,766.57
ARISTA NETWORKS INC.
US0404131064
277.70 1.66%
4.53
 
24/02/29
18:29:24
543,876
149,982,396.49
AMGEN INC.
US0311621009
277.79 0.12%
0.33
 
24/02/29
18:29:26
1,157,028
320,633,817.56
AXON ENTERPRISE INC
US05464C1018
300.20 -2.92%
-9.02
 
24/02/29
18:29:13
448,068
137,054,803.84
CADENCE DESIGN SYSTEMS IN...
US1273871087
300.95 0.12%
0.37
 
24/02/29
18:29:24
241,113
72,833,941.92
CELANESE CORP
US1508701034
151.635 1.48%
2.22
 
24/02/29
18:28:19
207,667
31,381,657.03
ALIGN TECHNOLOGY INC.
US0162551016
303.49 0.36%
1.10
 
24/02/29
18:29:26
167,427
50,978,231.32
AON PLC CLASS A
IE00BLP1HW54
312.99 -1.47%
-4.67
 
24/02/29
18:29:24
148,171
46,440,603.21
ANSYS INC.
US03662Q1058
334.395 0.39%
1.31
 
24/02/29
18:24:09
143,129
47,860,260.19
CATERPILLAR INC
US1491231015
331.6421 0.63%
2.08
 
24/02/29
18:29:09
675,934
224,028,752.43
ACCENTURE PLC
IE00B4BNMY34
374.88 -0.83%
-3.15
 
24/02/29
18:29:16
661,084
248,701,803.17
AMERIPRISE FINANCIAL INC.
US03076C1062
406.06 -1.12%
-4.58
 
24/02/29
18:28:02
111,061
45,416,277.77
ADOBE INC.
US00724F1012
558.59 1.23%
6.77
 
24/02/29
18:29:24
1,235,807
689,423,836.93
BERKSHIRE HATHAWAY INC. C...
US0846707026
409.29 -0.69%
-2.85
 
24/02/29
18:29:13
1,204,964
494,408,861.74
AMERICAN AIRLINES GROUP I...
US02376R1023
15.606 0.94%
0.15
 
24/02/29
18:29:25
18,509,998
289,478,485.43
BIO-RAD LABORATORIES INC.
US0905722072
326.65 -1.12%
-3.70
 
24/02/29
18:28:14
82,197
27,033,605.78
BLACKROCK INC.
US09247X1019
808.60 -0.13%
-1.06
 
24/02/29
18:29:16
179,435
145,476,905.21
BROADCOM INC.
US11135F1012
1,299.00 0.74%
9.58
 
24/02/29
18:29:07
746,290
969,994,294.82
ADVANCED MICRO DEVICES IN...
US0079031078
187.9835 6.48%
11.44
 
24/02/29
18:29:26
53,722,528
9,949,457,297.61
AUTOMATIC DATA PROCESSING...
US0530151036
250.28 -0.51%
-1.28
 
24/02/29
18:29:16
563,877
141,624,957.70
AUTOZONE INC
US0533321024
2,997.41 -0.47%
-14.21
 
24/02/29
18:27:29
52,676
157,794,118.85
BOOKING HOLDINGS INC.
US09857L1089
3,486.12 -0.27%
-9.51
 
24/02/29
18:26:35
147,961
517,586,252.60
AMAZON.COM INC.
US0231351067
174.6601 0.87%
1.50
 
24/02/29
18:29:26
16,610,885
2,897,416,810.15



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.