2024/04/18 23:10:20 | |
---|---|
Price | |
5,011.12 USD | |
Difference | -0.22% (-11.09) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,031.52 USD |
High | 5,056.66 USD |
Low | 5,001.89 USD |
Close (prev. day) | 5,022.21 USD |
Trading volume (m) | 2,206,949,033 |
Volume (pcs) | 11,081,994,080,681 |
Name | Price | +|- (%) | Trend |
GENUINE PA... | 160.23 | +11.22 | |
UNITED AIR... | 51.42 | +5.50 | |
ESTEE LAUD... | 144.81 | +4.90 | |
ALLSTATE C... | 169.11 | +3.80 | |
SOLVENTUM ... | 64.03 | +3.69 |
Name | Price | +|- (%) | Trend |
LAS VEGAS ... | 45.88 | -8.66 | |
EQUIFAX IN... | 217.51 | -8.49 | |
SNAP-ON IN... | 261.76 | -7.67 | |
HCA HEALTH... | 297.00 | -4.51 | |
UNIVERSAL ... | 153.65 | -3.99 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/19 | Week Ahead | ||
2024/04/19 | Wochenausblick | ||
2024/04/12 | Wochenausblick | ||
2024/04/12 | Week Ahead | ||
2024/04/08 | Erste Group Research |
2024/04/18 23:10:20 | |
---|---|
Price | |
5,011.12 USD | |
Difference | -0.22% (-11.09) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,031.52 USD |
High | 5,056.66 USD |
Low | 5,001.89 USD |
Close (prev. day) | 5,022.21 USD |
Trading volume (m) | 2,206,949,033 |
Volume (pcs) | 11,081,994,080,681 |
6m | 1y | 3y | |
Perf (%) | +16.14% | +20.61% | +19.73% |
Perf (abs.) | +696.52 | +856.25 | +825.65 |
Beta | - | - | - |
Volatility | 11.70 | 11.83 | 17.47 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,053.99 USD (2,309,061,112) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,167.49 USD (2,302,825,069) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,950.53 USD (2,321,758,440) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,603.25 USD (2,282,787,355) |
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 |
AT&T INC. US00206R1023 |
16.33 | 1.30% 0.21 |
|
24/04/18 22:03:09 |
29,566,457 479,562,253.35 |
ADVANCED MICRO DEVICES IN... US0079031078 |
155.08 | 0.69% 1.06 |
|
24/04/18 22:00:00 |
52,669,816 8,164,042,411.83 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
177.60 | 0.50% 0.88 |
|
24/04/18 22:00:00 |
692,427 122,567,816.46 |
ALPHABET INC A US02079K3059 |
156.01 | 0.35% 0.54 |
|
24/04/18 22:00:02 |
19,883,044 3,102,432,645.76 |
APA CORP. US03743Q1085 |
32.45 | 0.59% 0.19 |
|
24/04/18 22:00:01 |
5,679,728 184,152,728.39 |
BANK OF AMERICA CORP. US0605051046 |
35.755 | 1.49% 0.53 |
|
24/04/18 22:00:03 |
44,506,200 1,591,736,406.93 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.02 | 0.94% 0.13 |
|
24/04/18 22:00:00 |
34,966,388 494,799,073.32 |
ALLIANT ENERGY CORP US0188021085 |
48.83 | 0.85% 0.41 |
|
24/04/18 22:00:00 |
1,131,873 55,046,281.01 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
69.91 | 1.60% 1.10 |
|
24/04/18 22:00:01 |
1,685,870 117,381,841.48 |
CDW CORP. US12514G1085 |
235.715 | -0.45% -1.07 |
|
24/04/18 22:00:01 |
411,118 97,084,456.82 |
APPLE INC US0378331005 |
167.04 | -0.57% -0.96 |
|
24/04/18 22:00:02 |
43,122,903 7,218,548,209.56 |
AMCOR PLC JE00BJ1F3079 |
8.89 | 0.68% 0.06 |
|
24/04/18 22:00:03 |
5,832,130 51,788,033.05 |
AMGEN INC. US0311621009 |
262.68 | -0.53% -1.39 |
|
24/04/18 22:00:00 |
2,082,791 548,876,974.13 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
233.025 | 1.75% 4.01 |
|
24/04/18 22:00:02 |
1,302,044 301,643,713.16 |
BOOKING HOLDINGS INC. US09857L1089 |
3,430.14 | -0.40% -13.77 |
|
24/04/18 22:00:00 |
156,720 540,380,900.60 |
BOSTON PROPERTIES INC. US1011211018 |
58.69 | 1.28% 0.74 |
|
24/04/18 22:00:02 |
955,829 55,928,557.79 |
BOSTON SCIENTIFIC CORP US1011371077 |
67.42 | -0.79% -0.54 |
|
24/04/18 22:00:02 |
5,946,798 401,839,306.72 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
48.30 | 0.96% 0.46 |
|
24/04/18 22:00:02 |
10,917,581 525,572,976.09 |
BORGWARNER INC. US0997241064 |
32.11 | 0.78% 0.25 |
|
24/04/18 22:00:02 |
2,034,962 65,224,360.48 |
3M COMPANY US88579Y1010 |
91.48 | 0.57% 0.52 |
|
24/04/18 22:00:01 |
3,069,409 280,887,492.34 |
BOEING CO., THE US0970231058 |
170.23 | 0.01% 0.02 |
|
24/04/18 22:00:02 |
5,123,020 873,931,145.71 |
BLACKSTONE INC. US09260D1072 |
120.32 | -2.33% -2.87 |
|
24/04/18 22:00:02 |
5,701,873 686,830,264.59 |
BLACKROCK INC. US09247X1019 |
747.30 | -0.86% -6.49 |
|
24/04/18 22:00:02 |
615,103 462,891,706.87 |
BIOGEN IDEC INC. US09062X1037 |
190.52 | -0.85% -1.64 |
|
24/04/18 22:00:00 |
1,512,073 288,595,107.54 |
BIO-TECHNE CORP. US09073M1045 |
62.21 | -0.83% -0.52 |
|
24/04/18 22:00:00 |
1,174,667 72,851,822.53 |
BIO-RAD LABORATORIES INC. US0905722072 |
281.02 | -3.38% -9.84 |
|
24/04/18 22:00:02 |
373,365 103,856,459.35 |
BEST BUY CORP INC. US0865161014 |
76.00 | -0.30% -0.23 |
|
24/04/18 22:00:01 |
1,659,918 126,637,066.10 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
399.89 | 0.54% 2.15 |
|
24/04/18 22:02:27 |
2,672,415 1,070,110,748.49 |
BECTON DICKINSON AND CO. US0758871091 |
233.15 | 0.40% 0.94 |
|
24/04/18 22:00:02 |
891,669 207,045,443.88 |
BAXTER INTERNATIONAL INC US0718131099 |
39.65 | 0.33% 0.13 |
|
24/04/18 22:00:02 |
2,332,137 92,198,787.68 |
BATH & BODY WORKS INC. US0708301041 |
43.86 | 1.55% 0.67 |
|
24/04/18 22:00:02 |
2,554,459 112,113,022.64 |
BROADCOM INC. US11135F1012 |
1,258.99 | -1.84% -23.64 |
|
24/04/18 22:00:00 |
2,488,803 3,157,767,534.72 |
BUNGE GLOBAL SA CH1300646267 |
106.51 | 1.03% 1.09 |
|
24/04/18 22:00:02 |
1,341,290 142,290,663.10 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
192.98 | -0.24% -0.47 |
|
24/04/18 22:00:02 |
391,863 75,717,198.61 |
CARNIVAL CORP. PA1436583006 |
14.18 | 0.42% 0.06 |
|
24/04/18 22:00:02 |
23,061,088 330,527,623.19 |
CENTERPOINT ENERGY INC. US15189T1079 |
27.95 | 0.90% 0.25 |
|
24/04/18 22:00:02 |
2,506,059 69,799,745.34 |
CENTENE CORP US15135B1017 |
73.75 | 2.43% 1.75 |
|
24/04/18 22:00:02 |
5,184,347 382,576,930.85 |
CENCORA INC. US03073E1055 |
237.30 | -0.55% -1.32 |
|
24/04/18 22:00:01 |
1,443,314 342,229,892.65 |
CELANESE CORP US1508701034 |
154.62 | 0.08% 0.13 |
|
24/04/18 22:00:02 |
407,668 62,992,438.58 |
CBRE GROUP INC US12504L1098 |
85.14 | 0.00% 0.00 |
|
24/04/18 22:00:02 |
1,528,131 130,220,614.77 |
CATERPILLAR INC US1491231015 |
357.93 | -0.11% -0.39 |
|
24/04/18 22:00:02 |
2,380,716 854,313,031.23 |
CATALENT INC. US1488061029 |
55.80 | -0.29% -0.16 |
|
24/04/18 22:00:01 |
1,056,505 59,222,436.06 |
CARRIER GLOBAL CORP US14448C1045 |
53.38 | -1.60% -0.87 |
|
24/04/18 22:00:02 |
3,076,844 165,736,627.67 |
CARMAX INC. US1431301027 |
67.91 | -0.90% -0.62 |
|
24/04/18 22:00:02 |
2,508,444 171,185,074.05 |
BROWN & BROWN INC. US1152361010 |
81.13 | 0.63% 0.51 |
|
24/04/18 22:00:02 |
1,338,806 108,759,510.64 |
CARDINAL HEALTH INC. US14149Y1082 |
106.00 | -0.49% -0.52 |
|
24/04/18 22:00:02 |
1,541,130 163,685,287.13 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
141.63 | 3.55% 4.86 |
|
24/04/18 22:00:02 |
3,001,370 425,184,291.66 |
CAMPBELL SOUP COMPANY US1344291091 |
43.71 | 0.92% 0.40 |
|
24/04/18 22:00:02 |
2,343,479 102,164,782.33 |
CAMDEN PROPERTY TRUST US1331311027 |
95.29 | -0.03% -0.03 |
|
24/04/18 22:00:02 |
562,484 53,665,069.80 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
37.98 | -1.40% -0.54 |
|
24/04/18 22:00:00 |
3,324,655 127,162,688.26 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
285.90 | -2.66% -7.81 |
|
24/04/18 22:00:00 |
2,700,626 776,064,814.61 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
182.28 | 1.66% 2.97 |
|
24/04/18 22:00:02 |
1,570,027 288,023,359.68 |
BROWN-FORMAN CORP US1156372096 |
48.98 | -0.33% -0.16 |
|
24/04/18 22:00:02 |
1,827,792 89,527,958.15 |
BANK OF NEW YORK MELLON C... US0640581007 |
55.25 | 1.45% 0.79 |
|
24/04/18 22:00:02 |
3,473,895 191,781,737.74 |
AUTOZONE INC US0533321024 |
2,973.17 | 1.19% 34.91 |
|
24/04/18 22:00:01 |
132,201 393,348,521.41 |
BALL CORP US0584981064 |
64.35 | 0.64% 0.41 |
|
24/04/18 22:00:02 |
1,478,676 95,184,076.26 |
ALIGN TECHNOLOGY INC. US0162551016 |
301.34 | 0.40% 1.20 |
|
24/04/18 22:00:00 |
417,217 126,329,402.42 |
AMERICAN EXPRESS CO US0258161092 |
217.50 | -0.08% -0.17 |
|
24/04/18 22:00:40 |
3,901,454 854,046,447.13 |
AMERICAN ELECTRIC POWER C... US0255371017 |
82.56 | 1.62% 1.32 |
|
24/04/18 22:00:00 |
3,544,852 290,572,559.41 |
AMEREN CORP US0236081024 |
72.51 | 0.81% 0.58 |
|
24/04/18 22:00:02 |
1,073,161 77,532,592.79 |
AMAZON.COM INC. US0231351067 |
179.22 | -1.14% -2.06 |
|
24/04/18 22:00:00 |
30,723,793 5,538,303,393.48 |
ALTRIA GROUP INC. US02209S1033 |
41.30 | 0.49% 0.20 |
|
24/04/18 22:01:59 |
17,571,316 725,543,806.83 |
ALPHABET INC. CLASS C US02079K1079 |
157.46 | 0.37% 0.58 |
|
24/04/18 22:00:00 |
14,016,065 2,208,168,153.81 |
ALLSTATE CORP US0200021014 |
169.11 | 3.80% 6.19 |
|
24/04/18 22:00:01 |
2,068,344 348,345,615.81 |
ALLEGION PLC IE00BFRT3W74 |
124.84 | -0.75% -0.94 |
|
24/04/18 22:00:02 |
421,263 52,836,232.87 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
116.51 | 0.05% 0.06 |
|
24/04/18 22:00:01 |
1,137,258 132,040,021.18 |
AMERICAN TOWER CORP US03027X1000 |
171.00 | -0.59% -1.02 |
|
24/04/18 22:00:01 |
2,276,185 390,223,540.05 |
ALBEMARLE CORP US0126531013 |
111.80 | -2.26% -2.59 |
|
24/04/18 22:00:02 |
2,208,183 247,803,884.52 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
100.73 | 0.39% 0.39 |
|
24/04/18 22:00:00 |
1,388,101 139,796,987.99 |
AIRBNB INC. CLASS A US0090661010 |
160.10 | 1.09% 1.73 |
|
24/04/18 22:00:00 |
3,930,357 631,935,528.53 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
132.44 | -1.57% -2.11 |
|
24/04/18 22:00:02 |
1,936,566 256,946,257.22 |
AFLAC INC. US0010551028 |
80.98 | 0.90% 0.72 |
|
24/04/18 22:00:01 |
2,129,906 172,405,881.96 |
AES CORP US00130H1059 |
16.27 | 0.81% 0.13 |
|
24/04/18 22:00:02 |
5,497,649 89,753,409.47 |
ADOBE INC. US00724F1012 |
473.18 | -0.27% -1.27 |
|
24/04/18 22:00:00 |
2,389,742 1,133,376,361.89 |
ACCENTURE PLC IE00B4BNMY34 |
316.00 | 0.46% 1.46 |
|
24/04/18 22:00:01 |
3,025,199 955,168,010.35 |
ABBVIE INC. US00287Y1091 |
164.66 | 0.25% 0.41 |
|
24/04/18 22:00:02 |
4,480,224 741,363,863.87 |
AMERICAN INTERNATIONAL GR... US0268747849 |
72.99 | 0.56% 0.41 |
|
24/04/18 22:00:01 |
3,162,147 231,067,355.81 |
AMERICAN WATER WORKS CORP... US0304201033 |
117.35 | 1.69% 1.95 |
|
24/04/18 22:00:02 |
1,399,827 163,521,772.08 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.20 | 0.56% 0.18 |
|
24/04/18 22:00:00 |
5,714,155 184,425,134.63 |
ARTHUR J GALLAGHER & CO. US3635761097 |
233.99 | 1.51% 3.47 |
|
24/04/18 22:00:02 |
980,288 229,879,505.44 |
AXON ENTERPRISE INC US05464C1018 |
297.59 | -0.74% -2.23 |
|
24/04/18 22:00:00 |
593,714 177,557,945.21 |
AVERY DENNISON CORP US0536111091 |
209.35 | 0.21% 0.43 |
|
24/04/18 22:00:02 |
340,648 71,393,953.03 |
AVALONBAY COMMUNITIES INC... US0534841012 |
182.02 | 0.59% 1.07 |
|
24/04/18 22:00:02 |
671,424 122,112,597.25 |
ABBOTT LABORATORIES US0028241000 |
105.27 | -0.59% -0.63 |
|
24/04/18 22:00:02 |
7,306,449 769,300,313.58 |
AUTOMATIC DATA PROCESSING... US0530151036 |
241.99 | -0.37% -0.91 |
|
24/04/18 22:00:00 |
1,454,355 352,486,494.16 |
AUTODESK INC US0527691069 |
210.63 | -2.00% -4.29 |
|
24/04/18 22:00:00 |
4,609,060 964,050,586.32 |
ATMOS ENERGY CORP US0495601058 |
114.57 | 0.01% 0.01 |
|
24/04/18 22:00:02 |
563,701 64,545,258.63 |
ASSURANT INC. US04621X1081 |
170.89 | 0.48% 0.81 |
|
24/04/18 22:00:02 |
238,491 40,767,488.97 |
ARISTA NETWORKS INC. US0404131064 |
257.19 | -0.80% -2.08 |
|
24/04/18 22:00:02 |
1,952,072 502,566,198.04 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
412.63 | 0.21% 0.86 |
|
24/04/18 22:00:02 |
365,844 151,109,661.49 |
ARCHER DANIELS MIDLAND CO US0394831020 |
61.72 | 2.15% 1.30 |
|
24/04/18 22:00:02 |
3,066,959 188,359,448.58 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
91.39 | 0.84% 0.76 |
|
24/04/18 22:00:00 |
1,408,007 128,616,643.05 |
APTIV PLC JE00B783TY65 |
69.32 | -0.04% -0.03 |
|
24/04/18 22:00:02 |
1,727,909 120,068,696.85 |
APPLIED MATERIALS INC US0382221051 |
194.32 | -2.79% -5.57 |
|
24/04/18 22:00:00 |
6,219,358 1,214,553,993.09 |
AON PLC CLASS A IE00BLP1HW54 |
308.70 | 1.28% 3.91 |
|
24/04/18 22:00:02 |
636,979 197,078,064.19 |
ANSYS INC. US03662Q1058 |
324.50 | -0.34% -1.12 |
|
24/04/18 22:00:00 |
208,575 67,678,056.32 |
ANALOG DEVICES INC. US0326541051 |
187.58 | -0.98% -1.85 |
|
24/04/18 22:00:00 |
2,748,869 516,704,748.81 |
AMPHENOL CORPORATION SER.... US0320951017 |
110.88 | -0.55% -0.61 |
|
24/04/18 22:00:01 |
2,874,299 320,354,096.23 |
AMETEK INC. US0311001004 |
177.27 | -0.44% -0.78 |
|
24/04/18 22:00:02 |
629,044 111,905,435.64 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.59 | 2.30% 1.79 |
|
24/04/18 22:00:02 |
4,194,389 335,515,261.32 |
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.