Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/03/28 22:20:15
Price
5,254.35 USD
Difference 0.11% (5.86)

General attributes

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

Market data

Open5,248.03 USD
High5,264.85 USD
Low5,245.82 USD
Close (prev. day)5,248.49 USD
Trading volume (m)2,400,060,516
Volume (pcs)12,628,133,472,381

Top 5

Name   Price +|- (%)   Trend
ESTEE LAUD... 154.15 +6.28
AES CORP 17.93 +3.94
BOSTON PRO... 65.31 +3.42
WALGREENS ... 21.69 +3.19
CAPITAL ON... 148.89 +3.03

Flop 5

Name   Price +|- (%)   Trend
GENERAL EL... 175.53 -2.55
POOL CORP. 403.50 -2.68
ON SEMICON... 73.55 -2.72
MODERNA IN... 106.56 -3.64
CARNIVAL C... 16.34 -4.94

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
2024/03/28 de Wochenausblick PDF Download
2024/03/28 en Week Ahead PDF Download
2024/03/26 en Global Strategy 2Q 2024 PDF Download
2024/03/26 de Global Strategy 2Q 2024 PDF Download
2024/03/22 en Week Ahead PDF Download


2024/03/28 22:20:15
Price
5,254.35 USD
Difference 0.11% (5.86)

General attributes

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

Market data

Open5,248.03 USD
High5,264.85 USD
Low5,245.82 USD
Close (prev. day)5,248.49 USD
Trading volume (m)2,400,060,516
Volume (pcs)12,628,133,472,381

Performance and Risk

6m1y3y
Perf (%)+22.20%+32.31%+32.20%
Perf (abs.)+954.65+1,283.08+1,279.81
Beta---
Volatility11.6011.6117.44
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.)5,231.76 USD (2,204,459,036)
Ø price 30 days | Ø volume 30 days (pcs.)5,133.24 USD (2,405,240,909)
Ø price 100 days | Ø volume 100 days (pcs.)4,858.09 USD (2,319,843,713)
Ø price 250 days | Ø volume 250 days (pcs.)4,541.89 USD (2,303,190,171)
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 | date3,999.53 USD (2023/03/29)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
106.07 1.42%
1.48
 
24/03/28
21:01:32
4,386,102
463,721,692.25
ABBOTT LABORATORIES
US0028241000
113.66 0.16%
0.18
 
24/03/28
21:00:02
5,278,215
599,499,350.51
ABBVIE INC.
US00287Y1091
182.10 0.97%
1.75
 
24/03/28
21:00:02
5,418,687
984,864,880.48
ACCENTURE PLC
IE00B4BNMY34
346.61 1.66%
5.67
 
24/03/28
21:00:02
3,614,949
1,247,733,109.93
ADOBE INC.
US00724F1012
504.60 0.04%
0.20
 
24/03/28
21:00:00
3,897,003
1,964,661,285.75
ADVANCED MICRO DEVICES IN...
US0079031078
180.49 0.50%
0.90
 
24/03/28
21:30:00
57,628,614
10,442,522,589.84
AES CORP
US00130H1059
17.93 3.94%
0.68
 
24/03/28
21:00:02
11,784,172
208,959,845.23
AFLAC INC.
US0010551028
85.86 0.28%
0.24
 
24/03/28
21:00:02
2,564,010
220,385,060.24
AGILENT TECHNOLOGIES INC.
US00846U1016
145.51 -1.26%
-1.86
 
24/03/28
21:00:01
2,176,553
317,768,187.42
AIR PRODUCTS & CHEMICALS ...
US0091581068
242.27 -0.34%
-0.83
 
24/03/28
21:00:02
1,439,940
348,933,524.78
AIRBNB INC. CLASS A
US0090661010
164.96 -0.87%
-1.45
 
24/03/28
21:30:00
3,415,958
564,967,383.11
AKAMAI TECHNOLOGIES INC.
US00971T1016
108.76 -0.79%
-0.87
 
24/03/28
21:00:00
1,411,510
153,734,401.31
ALBEMARLE CORP
US0126531013
131.74 2.28%
2.94
 
24/03/28
21:00:02
3,988,818
522,008,116.22
ALEXANDRIA REAL EST. EQU....
US0152711091
128.91 0.96%
1.23
 
24/03/28
21:00:02
812,340
104,710,033.52
ALIGN TECHNOLOGY INC.
US0162551016
327.92 0.01%
0.02
 
24/03/28
21:30:00
367,302
120,404,004.44
ALLEGION PLC
IE00BFRT3W74
134.71 0.35%
0.47
 
24/03/28
21:00:02
341,217
45,935,942.98
ALLIANT ENERGY CORP
US0188021085
50.40 1.27%
0.63
 
24/03/28
21:30:00
2,540,569
127,638,829.88
ALLSTATE CORP
US0200021014
173.01 1.87%
3.17
 
24/03/28
21:00:02
1,735,780
300,125,598.32
ALPHABET INC A
US02079K3059
150.93 0.04%
0.06
 
24/03/28
21:15:00
24,485,390
3,694,049,180.77
ALPHABET INC. CLASS C
US02079K1079
152.26 0.21%
0.32
 
24/03/28
21:00:00
21,105,628
3,211,506,372.94
ALTRIA GROUP INC.
US02209S1033
43.62 -0.09%
-0.04
 
24/03/28
21:00:02
9,807,499
428,504,941.09
AMAZON.COM INC.
US0231351067
180.38 0.31%
0.55
 
24/03/28
21:30:00
38,051,588
6,867,790,096.35
AMCOR PLC
JE00BJ1F3079
9.51 0.32%
0.03
 
24/03/28
21:00:02
6,440,882
61,273,111.58
AMEREN CORP
US0236081024
73.96 1.11%
0.81
 
24/03/28
21:00:02
1,945,777
143,595,446.92
AMERICAN AIRLINES GROUP I...
US02376R1023
15.35 0.33%
0.05
 
24/03/28
21:30:00
36,396,038
557,506,596.28
AMERICAN ELECTRIC POWER C...
US0255371017
86.10 1.53%
1.30
 
24/03/28
21:30:00
3,077,284
264,327,886.30
AMERICAN EXPRESS CO
US0258161092
227.69 -0.03%
-0.06
 
24/03/28
21:00:57
2,295,844
522,293,655.56
AMERICAN INTERNATIONAL GR...
US0268747849
78.17 -0.22%
-0.17
 
24/03/28
21:00:01
4,293,056
336,175,883.55
AMERICAN TOWER CORP
US03027X1000
197.59 0.11%
0.21
 
24/03/28
21:00:02
2,170,518
428,127,864.05
AMERICAN WATER WORKS CORP...
US0304201033
122.21 0.58%
0.71
 
24/03/28
21:00:02
2,004,209
243,827,854.47
AMERIPRISE FINANCIAL INC.
US03076C1062
438.44 0.56%
2.46
 
24/03/28
21:00:02
446,250
195,843,306.13
AMETEK INC.
US0311001004
182.90 -0.45%
-0.82
 
24/03/28
21:00:02
1,043,545
191,030,357.81
AMGEN INC.
US0311621009
284.32 -0.69%
-1.98
 
24/03/28
21:00:00
2,289,919
652,813,460.94
AMPHENOL CORPORATION SER....
US0320951017
115.35 0.04%
0.05
 
24/03/28
21:00:02
4,356,012
503,153,083.69
ANALOG DEVICES INC.
US0326541051
197.79 2.31%
4.46
 
24/03/28
21:30:00
3,119,793
616,140,237.13
ANSYS INC.
US03662Q1058
347.16 -0.22%
-0.77
 
24/03/28
21:15:00
432,948
150,254,607.85
AON PLC CLASS A
IE00BLP1HW54
333.72 -0.02%
-0.07
 
24/03/28
21:00:02
732,091
244,878,273.87
APA CORP.
US03743Q1085
34.38 1.99%
0.67
 
24/03/28
21:30:00
26,801,628
921,676,789.30
APPLE INC
US0378331005
171.48 -1.06%
-1.83
 
24/03/28
21:15:00
65,672,690
11,255,921,528.30
APPLIED MATERIALS INC
US0382221051
206.23 -0.85%
-1.77
 
24/03/28
21:30:00
5,750,078
1,181,138,762.97
APTIV PLC
JE00B783TY65
79.65 1.28%
1.01
 
24/03/28
21:00:02
2,654,595
210,436,853.23
ARCH CAPITAL GROUP LTD.
BMG0450A1053
92.44 1.05%
0.96
 
24/03/28
21:30:00
2,462,980
226,811,222.57
ARCHER DANIELS MIDLAND CO
US0394831020
62.81 -0.29%
-0.18
 
24/03/28
21:00:02
4,120,593
259,345,959.56
ARISTA NETWORKS INC.
US0404131064
289.98 0.54%
1.57
 
24/03/28
21:00:02
1,839,409
533,996,813.80
ARTHUR J GALLAGHER & CO.
US3635761097
250.04 0.91%
2.25
 
24/03/28
21:00:02
960,721
240,063,737.07
ASSURANT INC.
US04621X1081
188.24 0.44%
0.83
 
24/03/28
21:00:02
339,578
63,990,598.13
AT&T INC.
US00206R1023
17.60 0.28%
0.05
 
24/03/28
21:01:41
33,461,501
589,107,280.57
ATMOS ENERGY CORP
US0495601058
118.87 0.52%
0.61
 
24/03/28
21:00:02
1,265,443
149,891,956.62
AUTODESK INC
US0527691069
260.42 -0.21%
-0.55
 
24/03/28
21:00:00
896,092
233,608,204.99
AUTOMATIC DATA PROCESSING...
US0530151036
249.74 0.57%
1.41
 
24/03/28
21:30:00
1,302,005
325,162,919.55
AUTOZONE INC
US0533321024
3,151.65 -1.29%
-41.14
 
24/03/28
21:00:02
173,056
547,634,239.86
AVALONBAY COMMUNITIES INC...
US0534841012
185.56 1.02%
1.87
 
24/03/28
21:00:02
730,692
135,698,203.34
AVERY DENNISON CORP
US0536111091
223.25 -0.44%
-0.99
 
24/03/28
21:00:02
316,695
70,826,074.88
AXON ENTERPRISE INC
US05464C1018
312.88 -0.87%
-2.76
 
24/03/28
21:00:00
357,827
112,160,055.21
BAKER HUGHES INC. 'A'
US05722G1004
33.50 1.24%
0.41
 
24/03/28
21:30:01
13,250,269
443,415,960.02
BALL CORP
US0584981064
67.36 0.33%
0.22
 
24/03/28
21:00:02
1,555,886
105,002,198.12
BANK OF AMERICA CORP.
US0605051046
37.92 0.29%
0.11
 
24/03/28
21:00:02
42,262,527
1,597,405,830.00
BANK OF NEW YORK MELLON C...
US0640581007
57.62 1.21%
0.69
 
24/03/28
21:00:02
3,116,295
179,547,128.79
BATH & BODY WORKS INC.
US0708301041
50.02 1.15%
0.57
 
24/03/28
21:00:02
2,257,432
112,722,359.40
BAXTER INTERNATIONAL INC
US0718131099
42.74 0.12%
0.05
 
24/03/28
21:00:02
3,951,652
168,931,482.95
BECTON DICKINSON AND CO.
US0758871091
247.45 0.37%
0.92
 
24/03/28
21:00:02
1,093,920
270,727,784.86
BERKSHIRE HATHAWAY INC. C...
US0846707026
420.52 0.86%
3.59
 
24/03/28
21:00:54
4,378,770
1,836,012,193.57
BEST BUY CORP INC.
US0865161014
82.03 0.20%
0.16
 
24/03/28
21:00:02
2,571,276
211,576,047.96
BIO-RAD LABORATORIES INC.
US0905722072
345.87 -1.06%
-3.69
 
24/03/28
21:00:02
137,931
47,769,521.12
BIO-TECHNE CORP.
US09073M1045
70.39 1.40%
0.97
 
24/03/28
21:30:00
1,179,959
82,978,093.96
BIOGEN IDEC INC.
US09062X1037
215.63 -0.33%
-0.71
 
24/03/28
21:30:00
1,912,276
412,158,517.35
BLACKROCK INC.
US09247X1019
833.70 -0.17%
-1.42
 
24/03/28
21:00:02
532,198
444,107,015.22
BLACKSTONE INC.
US09260D1072
131.37 0.37%
0.48
 
24/03/28
21:00:02
3,132,574
411,343,034.44
BOEING CO., THE
US0970231058
192.99 0.54%
1.04
 
24/03/28
21:00:02
4,471,666
860,756,618.38
BOOKING HOLDINGS INC.
US09857L1089
3,627.88 -1.24%
-45.62
 
24/03/28
21:30:01
274,096
998,750,438.17
BORGWARNER INC.
US0997241064
34.74 0.12%
0.04
 
24/03/28
21:00:02
3,562,230
123,900,436.97
BOSTON PROPERTIES INC.
US1011211018
65.31 3.42%
2.16
 
24/03/28
21:00:02
1,834,113
119,455,609.50
BOSTON SCIENTIFIC CORP
US1011371077
68.49 -0.19%
-0.13
 
24/03/28
21:00:02
6,533,625
448,074,112.23
BRISTOL-MYERS SQUIBB CO.
US1101221083
54.23 1.84%
0.98
 
24/03/28
21:00:02
14,348,196
777,018,697.71
BROADCOM INC.
US11135F1012
1,325.41 0.50%
6.62
 
24/03/28
21:30:00
1,985,552
2,626,609,840.65
BROADRIDGE FINANCIAL SOLU...
US11133T1034
204.86 0.50%
1.02
 
24/03/28
21:00:02
368,236
75,448,536.48
BROWN & BROWN INC.
US1152361010
87.54 0.32%
0.28
 
24/03/28
21:00:02
1,072,320
93,904,890.94
BROWN-FORMAN CORP
US1156372096
51.62 -0.81%
-0.42
 
24/03/28
21:00:02
1,765,591
91,478,213.78
BUILDERS FIRSTSOURCE INC.
US12008R1077
208.55 -0.54%
-1.13
 
24/03/28
21:00:02
1,132,766
236,801,061.00
BUNGE GLOBAL SA
CH1300646267
102.52 0.10%
0.10
 
24/03/28
21:00:02
1,357,345
139,681,164.71
C.H. ROBINSON WORLDWIDE I...
US12541W2098
76.14 2.45%
1.82
 
24/03/28
21:00:00
1,461,682
111,015,789.06
CADENCE DESIGN SYSTEMS IN...
US1273871087
311.28 -0.02%
-0.06
 
24/03/28
21:30:01
1,331,711
414,609,676.10
CAESARS ENTERTAINMENT INC...
US12769G1004
43.74 0.88%
0.38
 
24/03/28
21:30:00
2,470,401
108,020,464.90
CAMDEN PROPERTY TRUST
US1331311027
98.40 1.28%
1.24
 
24/03/28
21:00:02
1,216,725
119,686,688.76
CAMPBELL SOUP COMPANY
US1344291091
44.45 0.86%
0.38
 
24/03/28
21:00:02
2,889,080
128,650,710.92
CAPITAL ONE FINANCIAL COR...
US14040H1059
148.89 3.03%
4.38
 
24/03/28
21:00:02
4,039,497
598,817,337.59
CARDINAL HEALTH INC.
US14149Y1082
111.90 -0.57%
-0.64
 
24/03/28
21:00:02
1,655,424
185,207,105.58
CARMAX INC.
US1431301027
87.11 0.15%
0.13
 
24/03/28
21:00:37
1,937,866
169,100,653.32
CARNIVAL CORP.
PA1436583006
16.34 -4.94%
-0.85
 
24/03/28
21:00:02
60,284,333
998,844,283.68
CARRIER GLOBAL CORP
US14448C1045
58.13 0.78%
0.45
 
24/03/28
21:00:02
2,819,604
163,571,139.44
CATALENT INC.
US1488061029
56.45 -0.05%
-0.03
 
24/03/28
21:00:02
1,841,407
104,091,175.49
CATERPILLAR INC
US1491231015
366.43 0.49%
1.78
 
24/03/28
21:00:02
2,028,629
742,202,010.70
CBOE GLOBAL MARKETS INC.
US12503M1080
183.44 1.98%
3.56
 
24/03/28
21:00:00
1,015,779
185,691,692.03
CBRE GROUP INC
US12504L1098
97.24 0.41%
0.40
 
24/03/28
21:00:02
1,717,152
167,288,245.75
CDW CORP.
US12514G1085
255.78 -0.81%
-2.09
 
24/03/28
21:30:01
772,263
198,227,997.66
CELANESE CORP
US1508701034
171.86 1.31%
2.22
 
24/03/28
21:00:02
686,546
117,749,025.47
CENCORA INC.
US03073E1055
242.99 -0.67%
-1.65
 
24/03/28
21:00:02
1,574,357
380,967,438.78
CENTENE CORP
US15135B1017
78.48 0.17%
0.13
 
24/03/28
21:00:02
3,351,966
263,063,309.51
CENTERPOINT ENERGY INC.
US15189T1079
28.49 0.71%
0.20
 
24/03/28
21:00:02
4,440,139
126,383,718.34
CF INDUSTRIES HOLDINGS IN...
US1252691001
83.21 0.73%
0.60
 
24/03/28
21:00:02
2,325,219
193,280,240.65



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.