Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/03/01 18:30:38
Price
5,124.17 USD
Difference 0.55% (27.90)

General attributes

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

Market data

Open5,098.51 USD
High5,125.59 USD
Low5,094.16 USD
Close (prev. day)5,096.27 USD
Trading volume (m)1,059,528,005
Volume (pcs)30,810,134,770

Top 5

Name   Price +|- (%)   Trend
NETAPP INC... 110.01 +23.44
COOPER COM... 101.68 +8.63
WESTERN DI... 63.73 +7.16
BROADCOM I... 1,383.23 +6.36
DEXCOM INC... 121.05 +5.20

Flop 5

Name   Price +|- (%)   Trend
DOMINION E... 44.7367 -6.47
HORMEL FOO... 33.625 -4.80
LAS VEGAS ... 51.7699 -5.04
WYNN RESOR... 100.97 -4.02
XCEL ENERG... 49.355 -6.33

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
2024/03/01 en Week Ahead PDF Download
2024/03/01 de Wochenausblick PDF Download
2024/02/23 en Week Ahead PDF Download
2024/02/23 de Wochenausblick PDF Download
2024/02/22 de Aktienempfehlungen Global PDF Download


2024/03/01 18:30:38
Price
5,124.17 USD
Difference 0.55% (27.90)

General attributes

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

Market data

Open5,098.51 USD
High5,125.59 USD
Low5,094.16 USD
Close (prev. day)5,096.27 USD
Trading volume (m)1,059,528,005
Volume (pcs)30,810,134,770

Performance and Risk

6m1y3y
Perf (%)+13.31%+28.36%+33.72%
Perf (abs.)+598.64+1,126.12+1,285.12
Beta---
Volatility11.9712.4017.54
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.)5,080.51 USD (2,408,757,441)
Ø price 30 days | Ø volume 30 days (pcs.)4,970.56 USD (2,437,396,332)
Ø price 100 days | Ø volume 100 days (pcs.)4,670.04 USD (2,320,308,066)
Ø price 250 days | Ø volume 250 days (pcs.)4,449.69 USD (2,295,204,021)
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
91.85 -0.29%
-0.27
 
24/03/01
18:30:38
1,205,567
110,374,476.77
ABBOTT LABORATORIES
US0028241000
119.00 0.30%
0.36
 
24/03/01
18:30:36
1,632,855
193,561,476.43
ABBVIE INC.
US00287Y1091
177.72 0.95%
1.67
 
24/03/01
18:30:35
1,417,305
251,012,801.22
ACCENTURE PLC
IE00B4BNMY34
381.55 1.81%
6.77
 
24/03/01
18:30:29
810,379
307,769,750.36
ADOBE INC.
US00724F1012
566.74 1.15%
6.46
 
24/03/01
18:30:39
1,071,988
605,365,994.23
ADVANCED MICRO DEVICES IN...
US0079031078
200.435 4.11%
7.91
 
24/03/01
18:30:39
64,949,517
12,905,760,751.50
AES CORP
US00130H1059
15.185 -0.10%
-0.02
 
24/03/01
18:30:33
3,091,071
46,837,715.92
AFLAC INC.
US0010551028
80.58 -0.20%
-0.16
 
24/03/01
18:30:37
602,850
48,535,514.93
AGILENT TECHNOLOGIES INC.
US00846U1016
138.21 0.62%
0.85
 
24/03/01
18:30:37
475,082
65,035,257.99
AIR PRODUCTS & CHEMICALS ...
US0091581068
235.365 0.57%
1.33
 
24/03/01
18:30:33
518,547
121,644,294.88
AIRBNB INC. CLASS A
US0090661010
159.4675 1.27%
2.00
 
24/03/01
18:30:39
2,513,366
400,625,474.87
AKAMAI TECHNOLOGIES INC.
US00971T1016
110.38 -0.49%
-0.54
 
24/03/01
18:30:30
1,156,287
128,150,648.30
ALBEMARLE CORP
US0126531013
141.75 2.83%
3.90
 
24/03/01
18:30:36
1,422,609
200,736,833.94
ALEXANDRIA REAL EST. EQU....
US0152711091
123.55 -0.95%
-1.18
 
24/03/01
18:29:15
397,000
49,030,418.69
ALIGN TECHNOLOGY INC.
US0162551016
303.36 0.31%
0.94
 
24/03/01
18:30:09
257,941
77,320,814.81
ALLEGION PLC
IE00BFRT3W74
127.66 -0.16%
-0.21
 
24/03/01
18:29:49
272,317
34,711,869.30
ALLIANT ENERGY CORP
US0188021085
47.345 -0.85%
-0.41
 
24/03/01
18:30:14
620,248
29,279,320.28
ALLSTATE CORP
US0200021014
155.36 -2.04%
-3.24
 
24/03/01
18:30:28
649,312
101,249,109.35
ALPHABET INC A
US02079K3059
137.875 -0.42%
-0.59
 
24/03/01
18:30:39
12,809,431
1,765,873,188.18
ALPHABET INC. CLASS C
US02079K1079
138.9863 -0.57%
-0.79
 
24/03/01
18:30:39
10,362,613
1,440,663,923.37
ALTRIA GROUP INC.
US02209S1033
40.875 -0.09%
-0.04
 
24/03/01
18:30:32
2,692,490
109,791,228.74
AMAZON.COM INC.
US0231351067
177.8176 0.60%
1.06
 
24/03/01
18:30:39
14,806,351
2,625,318,539.76
AMCOR PLC
JE00BJ1F3079
9.075 0.17%
0.02
 
24/03/01
18:30:34
2,485,195
22,503,524.25
AMEREN CORP
US0236081024
70.75 -0.62%
-0.44
 
24/03/01
18:30:17
464,016
32,770,302.76
AMERICAN AIRLINES GROUP I...
US02376R1023
15.50 -1.15%
-0.18
 
24/03/01
18:30:24
12,657,891
196,559,234.42
AMERICAN ELECTRIC POWER C...
US0255371017
83.32 -2.20%
-1.87
 
24/03/01
18:30:34
3,131,058
264,093,470.36
AMERICAN EXPRESS CO
US0258161092
219.68 0.12%
0.26
 
24/03/01
18:30:00
924,170
202,916,926.81
AMERICAN INTERNATIONAL GR...
US0268747849
73.065 0.24%
0.18
 
24/03/01
18:30:40
1,456,866
106,478,857.15
AMERICAN TOWER CORP
US03027X1000
199.61 0.38%
0.75
 
24/03/01
18:30:34
1,432,527
284,676,422.04
AMERICAN WATER WORKS CORP...
US0304201033
118.92 0.32%
0.38
 
24/03/01
18:30:34
579,565
68,635,692.60
AMERIPRISE FINANCIAL INC.
US03076C1062
406.75 -0.15%
-0.61
 
24/03/01
18:29:50
103,925
42,252,487.14
AMETEK INC.
US0311001004
180.79 0.34%
0.61
 
24/03/01
18:30:37
207,184
37,381,904.47
AMGEN INC.
US0311621009
281.335 2.74%
7.51
 
24/03/01
18:30:34
1,813,693
506,914,886.46
AMPHENOL CORPORATION SER....
US0320951017
110.18 0.86%
0.94
 
24/03/01
18:30:27
905,818
99,396,047.94
ANALOG DEVICES INC.
US0326541051
194.685 1.49%
2.87
 
24/03/01
18:30:20
781,435
151,049,602.49
ANSYS INC.
US03662Q1058
340.24 1.82%
6.07
 
24/03/01
18:29:10
147,916
49,865,367.49
AON PLC CLASS A
IE00BLP1HW54
313.59 -0.76%
-2.40
 
24/03/01
18:27:48
193,654
60,797,407.47
APA CORP.
US03743Q1085
30.465 2.27%
0.68
 
24/03/01
18:30:37
2,878,970
87,375,041.05
APPLE INC
US0378331005
178.0789 -1.48%
-2.67
 
24/03/01
18:30:39
38,544,666
6,887,928,057.26
APPLIED MATERIALS INC
US0382221051
208.92 3.62%
7.30
 
24/03/01
18:30:29
3,365,754
695,147,945.99
APTIV PLC
JE00B783TY65
79.35 -0.18%
-0.14
 
24/03/01
18:30:25
768,736
60,838,937.78
ARCH CAPITAL GROUP LTD.
BMG0450A1053
87.27 -0.37%
-0.32
 
24/03/01
18:29:22
401,691
35,053,605.63
ARCHER DANIELS MIDLAND CO
US0394831020
54.295 2.23%
1.19
 
24/03/01
18:30:35
3,716,787
201,525,335.28
ARISTA NETWORKS INC.
US0404131064
286.85 3.35%
9.31
 
24/03/01
18:30:39
1,487,523
425,724,483.61
ARTHUR J GALLAGHER & CO.
US3635761097
243.465 -0.19%
-0.47
 
24/03/01
18:30:22
134,827
32,755,577.77
ASSURANT INC.
US04621X1081
180.27 -0.65%
-1.18
 
24/03/01
18:29:51
65,109
11,762,226.42
AT&T INC.
US00206R1023
16.985 0.32%
0.06
 
24/03/01
18:30:32
13,340,324
226,291,286.14
ATMOS ENERGY CORP
US0495601058
112.59 -0.28%
-0.32
 
24/03/01
18:30:33
137,645
15,453,493.51
AUTODESK INC
US0527691069
261.7749 1.40%
3.60
 
24/03/01
18:30:38
2,141,740
571,649,264.81
AUTOMATIC DATA PROCESSING...
US0530151036
249.72 -0.56%
-1.41
 
24/03/01
18:30:33
428,704
106,941,255.06
AUTOZONE INC
US0533321024
3,006.765 0.02%
0.75
 
24/03/01
18:11:36
39,851
119,655,403.62
AVALONBAY COMMUNITIES INC...
US0534841012
177.67 0.36%
0.64
 
24/03/01
18:30:02
151,865
26,943,825.10
AVERY DENNISON CORP
US0536111091
217.51 0.45%
0.98
 
24/03/01
18:27:04
63,493
13,769,567.69
AXON ENTERPRISE INC
US05464C1018
310.56 1.04%
3.19
 
24/03/01
18:29:44
433,153
133,268,350.56
BAKER HUGHES INC. 'A'
US05722G1004
30.065 1.61%
0.48
 
24/03/01
18:30:23
1,731,223
51,683,396.58
BALL CORP
US0584981064
64.10 0.12%
0.08
 
24/03/01
18:30:11
466,273
29,802,200.98
BANK OF AMERICA CORP.
US0605051046
34.438 -0.24%
-0.08
 
24/03/01
18:30:39
18,882,910
649,191,887.42
BANK OF NEW YORK MELLON C...
US0640581007
55.43 -1.18%
-0.66
 
24/03/01
18:30:35
995,049
55,336,174.25
BATH & BODY WORKS INC.
US0708301041
46.115 0.91%
0.42
 
24/03/01
18:30:32
1,549,913
72,066,588.90
BAXTER INTERNATIONAL INC
US0718131099
40.92 0.00%
0.00
 
 
24/03/01
18:30:29
1,000,643
40,812,877.94
BECTON DICKINSON AND CO.
US0758871091
234.78 -0.33%
-0.77
 
24/03/01
18:30:37
399,932
93,874,339.77
BERKSHIRE HATHAWAY INC. C...
US0846707026
406.1758 -0.79%
-3.22
 
24/03/01
18:30:34
1,368,933
558,023,515.61
BEST BUY CORP INC.
US0865161014
78.23 -3.28%
-2.65
 
24/03/01
18:30:39
2,014,096
158,228,009.30
BIO-RAD LABORATORIES INC.
US0905722072
331.74 1.80%
5.86
 
24/03/01
18:28:26
74,634
24,596,688.89
BIO-TECHNE CORP.
US09073M1045
74.175 0.82%
0.61
 
24/03/01
18:30:10
407,690
30,009,214.68
BIOGEN IDEC INC.
US09062X1037
220.99 1.84%
4.00
 
24/03/01
18:30:11
297,055
65,037,492.83
BLACKROCK INC.
US09247X1019
811.34 0.00%
0.00
 
 
24/03/01
18:29:25
168,142
135,955,188.31
BLACKSTONE INC.
US09260D1072
127.5233 -0.23%
-0.30
 
24/03/01
18:30:37
1,357,691
172,861,654.12
BOEING CO., THE
US0970231058
201.42 -1.13%
-2.30
 
24/03/01
18:30:34
6,861,216
1,384,321,309.61
BOOKING HOLDINGS INC.
US09857L1089
3,467.44 -0.04%
-1.39
 
24/03/01
18:28:15
94,058
326,116,057.62
BORGWARNER INC.
US0997241064
31.05 -0.26%
-0.08
 
24/03/01
18:30:28
778,955
24,112,891.03
BOSTON PROPERTIES INC.
US1011211018
66.135 2.19%
1.42
 
24/03/01
18:30:38
544,884
35,618,516.54
BOSTON SCIENTIFIC CORP
US1011371077
67.165 1.44%
0.96
 
24/03/01
18:30:37
2,190,160
146,351,656.74
BRISTOL-MYERS SQUIBB CO.
US1101221083
50.565 -0.36%
-0.19
 
24/03/01
18:30:34
3,494,621
177,154,306.52
BROADCOM INC.
US11135F1012
1,383.23 6.36%
82.74
 
24/03/01
18:30:32
1,807,143
2,454,493,029.51
BROADRIDGE FINANCIAL SOLU...
US11133T1034
203.2899 -0.14%
-0.29
 
24/03/01
18:29:26
134,687
27,337,672.67
BROWN & BROWN INC.
US1152361010
83.71 -0.59%
-0.50
 
24/03/01
18:29:38
283,686
23,712,502.20
BROWN-FORMAN CORP
US1156372096
60.64 0.68%
0.41
 
24/03/01
18:30:31
498,591
30,046,381.73
BUILDERS FIRSTSOURCE INC.
US12008R1077
199.45 2.19%
4.27
 
24/03/01
18:30:18
584,029
116,049,293.41
BUNGE GLOBAL SA
CH1300646267
94.09 -0.30%
-0.28
 
24/03/01
18:30:36
475,426
44,652,244.03
C.H. ROBINSON WORLDWIDE I...
US12541W2098
72.705 -1.86%
-1.38
 
24/03/01
18:30:32
391,157
28,653,035.17
CADENCE DESIGN SYSTEMS IN...
US1273871087
313.775 3.09%
9.40
 
24/03/01
18:30:35
745,011
231,416,578.31
CAESARS ENTERTAINMENT INC...
US12769G1004
42.78 -1.59%
-0.69
 
24/03/01
18:30:29
1,112,120
47,500,016.87
CAMDEN PROPERTY TRUST
US1331311027
95.20 0.76%
0.72
 
24/03/01
18:30:04
292,647
27,806,267.90
CAMPBELL SOUP COMPANY
US1344291091
42.705 0.15%
0.07
 
24/03/01
18:30:34
938,566
40,045,758.67
CAPITAL ONE FINANCIAL COR...
US14040H1059
136.70 -0.66%
-0.91
 
24/03/01
18:30:33
932,107
127,650,060.13
CARDINAL HEALTH INC.
US14149Y1082
113.18 1.07%
1.20
 
24/03/01
18:30:35
1,474,083
167,360,608.91
CARMAX INC.
US1431301027
78.90 -0.13%
-0.10
 
24/03/01
18:30:23
474,454
37,291,545.35
CARNIVAL CORP.
PA1436583006
16.005 0.91%
0.14
 
24/03/01
18:30:37
10,960,158
174,561,015.00
CARRIER GLOBAL CORP
US14448C1045
56.005 0.76%
0.43
 
24/03/01
18:30:33
2,130,906
118,935,217.37
CATALENT INC.
US1488061029
57.565 0.39%
0.23
 
24/03/01
18:30:31
602,659
34,669,722.67
CATERPILLAR INC
US1491231015
336.66 0.81%
2.70
 
24/03/01
18:30:33
660,118
221,780,386.92
CBOE GLOBAL MARKETS INC.
US12503M1080
189.04 -1.54%
-2.96
 
24/03/01
18:30:25
325,571
61,795,246.51
CBRE GROUP INC
US12504L1098
92.46 0.62%
0.57
 
24/03/01
18:30:33
518,995
47,890,749.78
CDW CORP.
US12514G1085
248.065 0.75%
1.86
 
24/03/01
18:29:47
262,838
65,121,834.83
CELANESE CORP
US1508701034
152.85 0.58%
0.88
 
24/03/01
18:30:34
158,829
24,247,273.03
CENCORA INC.
US03073E1055
238.125 1.07%
2.53
 
24/03/01
18:30:19
383,988
90,974,369.82
CENTENE CORP
US15135B1017
77.63 -1.02%
-0.80
 
24/03/01
18:30:37
920,852
71,115,271.59
CENTERPOINT ENERGY INC.
US15189T1079
27.325 -0.64%
-0.18
 
24/03/01
18:30:23
1,073,282
29,272,375.82
CF INDUSTRIES HOLDINGS IN...
US1252691001
82.23 1.87%
1.51
 
24/03/01
18:30:39
918,024
75,413,649.62



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.