Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/02/23 23:14:33
Price
5,088.80 USD
Difference 0.03% (1.77)

General attributes

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

Market data

Open5,100.92 USD
High5,111.06 USD
Low5,081.46 USD
Close (prev. day)5,087.03 USD
Trading volume (m)2,256,863,196
Volume (pcs)11,499,673,517,917

Top 5

Name   Price +|- (%)   Trend
PALO ALTO ... 282.09 +5.33
DOMINION E... 47.86 +4.96
ETSY INC U... 73.98 +4.76
IRON MOUNT... 75.03 +4.06
COPART INC... 51.395 +3.97

Flop 5

Name   Price +|- (%)   Trend
BOOKING HO... 3,506.52 -10.14
WARNER BRO... 8.6001 -10.04
INSULET CO... 184.04 -6.65
PARAMOUNT ... 11.21 -4.27
ENPHASE EN... 118.19 -4.25

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


2024/02/23 23:14:33
Price
5,088.80 USD
Difference 0.03% (1.77)

General attributes

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

Market data

Open5,100.92 USD
High5,111.06 USD
Low5,081.46 USD
Close (prev. day)5,087.03 USD
Trading volume (m)2,256,863,196
Volume (pcs)11,499,673,517,917

Performance and Risk

6m1y3y
Perf (%)+14.72%+26.83%+31.11%
Perf (abs.)+652.79+1,076.48+1,207.43
Beta---
Volatility12.1412.4317.67
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.)5,033.29 USD (1,903,067,185)
Ø price 30 days | Ø volume 30 days (pcs.)4,932.81 USD (2,360,678,698)
Ø price 100 days | Ø volume 100 days (pcs.)4,639.59 USD (2,308,301,377)
Ø price 250 days | Ø volume 250 days (pcs.)4,430.17 USD (2,315,003,188)
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  
3M COMPANY
US88579Y1010
92.58 0.38%
0.35
 
24/02/23
22:00:02
3,155,887
292,070,472.26
ABBOTT LABORATORIES
US0028241000
119.46 0.37%
0.44
 
24/02/23
22:00:02
4,261,515
509,907,459.03
ABBVIE INC.
US00287Y1091
178.09 0.76%
1.34
 
24/02/23
22:00:02
3,941,923
701,851,950.49
ACCENTURE PLC
IE00B4BNMY34
377.32 1.62%
6.01
 
24/02/23
22:00:01
1,614,704
608,000,316.61
ADOBE INC.
US00724F1012
553.44 2.95%
15.87
 
24/02/23
22:00:00
4,546,459
2,508,613,056.09
ADVANCED MICRO DEVICES IN...
US0079031078
176.52 -2.94%
-5.34
 
24/02/23
21:59:56
69,207,367
12,287,949,727.31
AES CORP
US00130H1059
16.00 0.00%
0.00
 
 
24/02/23
22:00:01
5,890,604
94,686,571.56
AFLAC INC.
US0010551028
80.41 0.95%
0.76
 
24/02/23
22:00:02
1,870,992
150,287,708.61
AGILENT TECHNOLOGIES INC.
US00846U1016
132.03 0.01%
0.01
 
24/02/23
22:00:01
1,877,997
248,655,011.28
AIR PRODUCTS & CHEMICALS ...
US0091581068
232.79 0.56%
1.29
 
24/02/23
22:00:02
1,795,388
417,604,875.37
AIRBNB INC. CLASS A
US0090661010
152.65 -1.68%
-2.61
 
24/02/23
21:59:56
4,851,068
739,199,530.63
AKAMAI TECHNOLOGIES INC.
US00971T1016
108.17 1.14%
1.22
 
24/02/23
22:00:00
1,419,089
153,876,103.36
ALBEMARLE CORP
US0126531013
120.65 2.09%
2.47
 
24/02/23
22:00:01
2,762,346
330,703,354.03
ALEXANDRIA REAL EST. EQU....
US0152711091
121.93 0.71%
0.86
 
24/02/23
22:00:01
803,623
98,204,847.39
ALIGN TECHNOLOGY INC.
US0162551016
316.92 0.11%
0.36
 
24/02/23
21:59:56
579,950
184,494,115.31
ALLEGION PLC
IE00BFRT3W74
129.09 -0.44%
-0.57
 
24/02/23
22:00:02
931,680
120,208,118.38
ALLIANT ENERGY CORP
US0188021085
48.71 0.16%
0.08
 
24/02/23
21:59:56
2,025,362
98,755,000.05
ALLSTATE CORP
US0200021014
159.13 -0.66%
-1.06
 
24/02/23
22:00:02
1,636,312
260,964,544.37
ALPHABET INC A
US02079K3059
143.96 -0.09%
-0.13
 
24/02/23
22:00:00
19,493,752
2,806,252,627.10
ALPHABET INC. CLASS C
US02079K1079
145.29 -0.02%
-0.03
 
24/02/23
22:00:00
14,519,434
2,109,722,757.65
ALTRIA GROUP INC.
US02209S1033
41.13 0.56%
0.23
 
24/02/23
22:00:01
6,808,622
279,886,219.57
AMAZON.COM INC.
US0231351067
174.99 0.23%
0.41
 
24/02/23
22:00:00
59,715,243
10,434,883,726.77
AMCOR PLC
JE00BJ1F3079
9.27 0.11%
0.01
 
24/02/23
22:00:02
6,654,606
61,679,054.22
AMEREN CORP
US0236081024
71.60 1.12%
0.79
 
24/02/23
22:00:02
2,918,035
209,202,586.07
AMERICAN AIRLINES GROUP I...
US02376R1023
15.13 -0.72%
-0.11
 
24/02/23
21:59:56
22,914,862
347,351,763.81
AMERICAN ELECTRIC POWER C...
US0255371017
82.45 0.55%
0.45
 
24/02/23
21:59:56
2,766,015
228,216,655.07
AMERICAN EXPRESS CO
US0258161092
214.56 0.27%
0.57
 
24/02/23
22:01:22
2,617,090
563,069,022.51
AMERICAN INTERNATIONAL GR...
US0268747849
71.32 0.62%
0.44
 
24/02/23
22:00:02
4,246,074
303,288,805.28
AMERICAN TOWER CORP
US03027X1000
189.93 1.02%
1.92
 
24/02/23
22:00:01
1,458,552
277,258,196.69
AMERICAN WATER WORKS CORP...
US0304201033
118.96 -0.60%
-0.72
 
24/02/23
22:00:02
1,671,990
199,078,016.50
AMERIPRISE FINANCIAL INC.
US03076C1062
407.12 0.94%
3.79
 
24/02/23
22:00:01
319,049
129,791,555.63
AMETEK INC.
US0311001004
178.20 -0.01%
-0.01
 
24/02/23
22:00:02
964,726
171,798,549.27
AMGEN INC.
US0311621009
289.23 1.42%
4.05
 
24/02/23
21:59:56
2,462,555
713,213,786.63
AMPHENOL CORPORATION SER....
US0320951017
107.47 0.96%
1.02
 
24/02/23
22:00:01
1,995,424
213,973,963.67
ANALOG DEVICES INC.
US0326541051
190.08 -0.95%
-1.83
 
24/02/23
21:59:56
3,720,452
709,639,655.25
ANSYS INC.
US03662Q1058
340.89 0.16%
0.55
 
24/02/23
22:00:00
357,455
121,870,511.87
AON PLC CLASS A
IE00BLP1HW54
315.32 -0.01%
-0.04
 
24/02/23
22:00:02
558,590
176,092,185.56
APA CORP.
US03743Q1085
30.03 -0.63%
-0.19
 
24/02/23
22:00:00
7,868,187
236,731,105.02
APPLE INC
US0378331005
182.52 -1.00%
-1.85
 
24/02/23
22:00:00
45,119,677
8,256,345,792.99
APPLIED MATERIALS INC
US0382221051
197.13 -1.30%
-2.60
 
24/02/23
21:59:56
5,108,090
1,010,901,529.65
APTIV PLC
JE00B783TY65
77.23 -0.73%
-0.57
 
24/02/23
22:00:02
2,540,406
196,466,659.84
ARCH CAPITAL GROUP LTD.
BMG0450A1053
87.305 1.73%
1.49
 
24/02/23
21:59:56
1,696,457
147,435,593.58
ARCHER DANIELS MIDLAND CO
US0394831020
53.45 -0.47%
-0.25
 
24/02/23
22:00:01
3,106,102
166,411,901.63
ARISTA NETWORKS INC.
US0404131064
267.66 -0.41%
-1.10
 
24/02/23
22:00:01
1,788,609
479,021,850.54
ARTHUR J GALLAGHER & CO.
US3635761097
245.00 0.13%
0.33
 
24/02/23
22:00:02
481,642
117,897,928.58
ASSURANT INC.
US04621X1081
178.37 0.51%
0.91
 
24/02/23
22:00:02
360,549
64,301,864.23
AT&T INC.
US00206R1023
16.80 1.27%
0.21
 
24/02/23
22:01:51
32,270,949
541,084,054.23
ATMOS ENERGY CORP
US0495601058
112.76 -0.55%
-0.63
 
24/02/23
22:00:02
733,077
82,946,671.73
AUTODESK INC
US0527691069
257.20 0.09%
0.22
 
24/02/23
22:00:00
821,491
211,709,546.35
AUTOMATIC DATA PROCESSING...
US0530151036
255.86 0.43%
1.10
 
24/02/23
21:59:56
1,306,581
334,139,990.75
AUTOZONE INC
US0533321024
2,756.34 -0.09%
-2.43
 
24/02/23
22:00:01
223,331
613,494,516.48
AVALONBAY COMMUNITIES INC...
US0534841012
175.40 -0.41%
-0.72
 
24/02/23
22:00:02
601,353
105,599,462.57
AVERY DENNISON CORP
US0536111091
214.69 -0.80%
-1.73
 
24/02/23
22:00:02
455,602
97,948,619.44
AXON ENTERPRISE INC
US05464C1018
270.63 -0.34%
-0.91
 
24/02/23
22:00:00
225,017
60,983,583.40
BAKER HUGHES INC. 'A'
US05722G1004
29.89 2.36%
0.69
 
24/02/23
22:00:00
13,039,764
387,106,485.39
BALL CORP
US0584981064
62.89 2.06%
1.27
 
24/02/23
22:00:02
1,503,499
94,323,865.95
BANK OF AMERICA CORP.
US0605051046
33.92 0.92%
0.31
 
24/02/23
22:00:02
30,585,657
1,037,247,050.17
BANK OF NEW YORK MELLON C...
US0640581007
55.64 0.51%
0.28
 
24/02/23
22:00:02
3,745,167
208,629,116.13
BATH & BODY WORKS INC.
US0708301041
47.25 1.20%
0.56
 
24/02/23
22:00:01
1,919,044
90,583,568.62
BAXTER INTERNATIONAL INC
US0718131099
42.55 1.29%
0.54
 
24/02/23
22:00:01
3,262,594
138,541,125.48
BECTON DICKINSON AND CO.
US0758871091
246.20 1.06%
2.58
 
24/02/23
22:00:02
992,662
243,911,669.89
BERKSHIRE HATHAWAY INC. C...
US0846707026
417.22 0.50%
2.06
 
24/02/23
22:01:26
4,025,164
1,682,618,830.56
BEST BUY CORP INC.
US0865161014
76.28 1.42%
1.07
 
24/02/23
22:00:02
1,896,013
145,003,583.85
BIO-RAD LABORATORIES INC.
US0905722072
337.99 -0.14%
-0.48
 
24/02/23
22:00:02
277,109
93,688,382.29
BIO-TECHNE CORP.
US09073M1045
71.63 -0.18%
-0.13
 
24/02/23
21:59:55
479,577
34,344,304.45
BIOGEN IDEC INC.
US09062X1037
223.32 0.38%
0.84
 
24/02/23
22:00:00
911,025
203,637,241.74
BLACKROCK INC.
US09247X1019
813.59 0.02%
0.15
 
24/02/23
22:00:02
492,606
402,195,890.79
BLACKSTONE INC.
US09260D1072
125.11 -1.71%
-2.18
 
24/02/23
22:00:02
3,380,434
424,198,619.02
BOEING CO., THE
US0970231058
200.83 -0.33%
-0.67
 
24/02/23
22:00:02
7,433,353
1,488,325,240.43
BOOKING HOLDINGS INC.
US09857L1089
3,506.52 -10.14%
-395.47
 
24/02/23
21:59:54
958,463
3,398,867,755.43
BORGWARNER INC.
US0997241064
30.41 -0.33%
-0.10
 
24/02/23
22:00:02
1,848,709
56,237,397.88
BOSTON PROPERTIES INC.
US1011211018
65.03 -0.61%
-0.40
 
24/02/23
22:00:02
824,498
53,833,438.56
BOSTON SCIENTIFIC CORP
US1011371077
67.00 0.39%
0.26
 
24/02/23
22:00:02
4,599,932
308,331,588.62
BRISTOL-MYERS SQUIBB CO.
US1101221083
51.66 0.64%
0.33
 
24/02/23
22:00:02
11,052,457
570,004,683.28
BROADCOM INC.
US11135F1012
1,296.37 -0.65%
-8.53
 
24/02/23
22:00:00
2,311,464
3,005,479,098.95
BROADRIDGE FINANCIAL SOLU...
US11133T1034
201.49 0.83%
1.65
 
24/02/23
22:00:02
325,227
65,469,284.32
BROWN & BROWN INC.
US1152361010
84.24 0.14%
0.12
 
24/02/23
22:00:02
860,124
72,420,639.32
BROWN-FORMAN CORP
US1156372096
57.49 -0.57%
-0.33
 
24/02/23
22:00:02
1,681,062
96,877,115.94
BUILDERS FIRSTSOURCE INC.
US12008R1077
188.67 0.16%
0.30
 
24/02/23
22:00:02
1,292,103
244,801,570.69
BUNGE GLOBAL SA
CH1300646267
93.65 -0.62%
-0.58
 
24/02/23
22:00:01
1,816,916
170,873,748.80
C.H. ROBINSON WORLDWIDE I...
US12541W2098
73.35 -0.41%
-0.30
 
24/02/23
22:00:00
1,351,435
99,201,855.29
CADENCE DESIGN SYSTEMS IN...
US1273871087
303.53 -0.67%
-2.04
 
24/02/23
21:59:56
1,167,826
354,571,688.83
CAESARS ENTERTAINMENT INC...
US12769G1004
41.64 0.41%
0.17
 
24/02/23
21:59:55
3,736,901
156,793,707.68
CAMDEN PROPERTY TRUST
US1331311027
94.85 0.09%
0.09
 
24/02/23
22:00:02
801,527
76,066,512.48
CAMPBELL SOUP COMPANY
US1344291091
42.45 0.59%
0.25
 
24/02/23
22:00:02
1,611,562
68,394,233.55
CAPITAL ONE FINANCIAL COR...
US14040H1059
135.52 0.71%
0.96
 
24/02/23
22:00:02
3,092,451
419,085,128.56
CARDINAL HEALTH INC.
US14149Y1082
108.09 0.88%
0.94
 
24/02/23
22:00:02
974,306
105,019,904.17
CARMAX INC.
US1431301027
73.33 0.60%
0.44
 
24/02/23
22:01:26
1,464,510
107,940,923.76
CARNIVAL CORP.
PA1436583006
15.23 0.13%
0.02
 
24/02/23
22:00:02
26,825,187
409,596,973.23
CARRIER GLOBAL CORP
US14448C1045
54.20 0.65%
0.35
 
24/02/23
22:00:02
4,767,739
258,080,538.24
CATALENT INC.
US1488061029
58.77 0.63%
0.37
 
24/02/23
22:00:02
3,079,500
180,845,055.24
CATERPILLAR INC
US1491231015
323.88 0.56%
1.79
 
24/02/23
22:00:01
1,575,227
509,892,449.72
CBOE GLOBAL MARKETS INC.
US12503M1080
197.15 0.83%
1.63
 
24/02/23
22:00:00
1,121,809
221,182,079.15
CBRE GROUP INC
US12504L1098
90.11 -1.55%
-1.42
 
24/02/23
22:00:02
1,686,323
152,571,103.61
CDW CORP.
US12514G1085
247.11 0.07%
0.17
 
24/02/23
22:00:00
463,433
114,510,777.57
CELANESE CORP
US1508701034
149.38 -0.11%
-0.16
 
24/02/23
22:00:02
949,651
142,297,036.21
CENCORA INC.
US03073E1055
237.27 1.22%
2.87
 
24/02/23
22:00:02
975,186
231,269,667.64
CENTENE CORP
US15135B1017
80.22 0.19%
0.15
 
24/02/23
22:00:02
2,136,803
171,354,803.03
CENTERPOINT ENERGY INC.
US15189T1079
27.91 0.14%
0.04
 
24/02/23
22:00:02
4,154,915
116,042,135.53
CF INDUSTRIES HOLDINGS IN...
US1252691001
80.41 0.89%
0.71
 
24/02/23
22:00:02
2,677,241
215,748,163.00



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.