Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/07/26 23:09:24
Price
5,459.10 USD
Difference 1.11% (59.88)

General attributes

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

Market data

Open5,433.67 USD
High5,488.32 USD
Low5,430.70 USD
Close (prev. day)5,399.22 USD
Trading volume (m)2,629,669,887
Volume (pcs)14,348,607,198,473

Top 5

Name   Price +|- (%)   Trend
3M COMPANY 127.16 +22.99
MOHAWK IND... 160.71 +19.49
CHARTER CO... 367.62 +16.62
BRISTOL-MY... 50.45 +11.44
NORFOLK SO... 247.22 +10.91

Flop 5

Name   Price +|- (%)   Trend
BIOGEN IDE... 211.17 -7.15
DAVITA INC... 137.41 -3.57
DEXCOM INC... 64.00 -40.66
L3HARRIS T... 229.41 -5.70
RESMED INC... 197.04 -5.42

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
2024/07/26 de Equity Weekly PDF Download
2024/07/26 en Week Ahead PDF Download
2024/07/26 de Wochenausblick PDF Download
2024/07/24 en Global Equity Ratings PDF Download
2024/07/24 de Aktienempfehlungen Global PDF Download


2024/07/26 23:09:24
Price
5,459.10 USD
Difference 1.11% (59.88)

General attributes

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

Market data

Open5,433.67 USD
High5,488.32 USD
Low5,430.70 USD
Close (prev. day)5,399.22 USD
Trading volume (m)2,629,669,887
Volume (pcs)14,348,607,198,473

Performance and Risk

6m1y3y
Perf (%)+11.62%+19.54%+23.44%
Perf (abs.)+568.13+892.35+1,036.80
Beta---
Volatility11.5711.7017.45
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.)5,481.12 USD (2,813,255,190)
Ø price 30 days | Ø volume 30 days (pcs.)5,523.22 USD (2,545,622,284)
Ø price 100 days | Ø volume 100 days (pcs.)5,298.23 USD (2,349,809,612)
Ø price 250 days | Ø volume 250 days (pcs.)4,883.33 USD (2,304,805,494)
YTD High | date5,669.67 USD (2024/07/16)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,669.67 USD (2024/07/16)
52 Weeks Low | date4,103.78 USD (2023/10/27)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
127.16 22.99%
23.77
 
24/07/26
22:00:02
32,748,920
4,015,191,120.12
ABBOTT LABS
US0028241000
105.24 -0.68%
-0.72
 
24/07/26
22:00:02
8,611,560
908,637,023.52
ABBVIE INC.
US00287Y1091
185.16 1.64%
2.99
 
24/07/26
22:00:02
6,948,832
1,288,843,136.17
ACCENTURE PLC
IE00B4BNMY34
328.46 -0.50%
-1.66
 
24/07/26
22:00:02
2,438,247
799,803,659.44
ADOBE INC.
US00724F1012
542.44 1.93%
10.29
 
24/07/26
22:00:00
2,090,007
1,131,485,218.88
ADVANCED MICRO DEVICES IN...
US0079031078
139.99 1.21%
1.67
 
24/07/26
22:00:00
49,435,825
6,919,118,399.43
AES CORP
US00130H1059
17.52 1.68%
0.29
 
24/07/26
22:00:02
5,224,716
91,577,060.15
AFLAC INC.
US0010551028
94.82 0.74%
0.70
 
24/07/26
22:00:01
1,146,715
108,725,832.40
AGILENT TECHNOLOGIES INC.
US00846U1016
137.32 1.73%
2.34
 
24/07/26
22:00:01
1,717,670
236,582,700.69
AIR PRODUCTS & CHEMICALS ...
US0091581068
260.98 0.90%
2.34
 
24/07/26
22:00:02
1,042,927
272,532,876.55
AIRBNB INC. CLASS A
US0090661010
140.10 0.05%
0.07
 
24/07/26
22:00:00
5,101,418
714,280,058.58
AKAMAI TECHNOLOGIES INC.
US00971T1016
96.97 0.62%
0.60
 
24/07/26
22:00:00
713,626
69,095,854.27
ALBEMARLE CORP
US0126531013
92.80 1.98%
1.80
 
24/07/26
22:00:01
1,868,593
172,296,662.49
ALEXANDRIA REAL EST. EQU....
US0152711091
118.92 2.51%
2.91
 
24/07/26
22:00:02
920,099
109,376,069.45
ALIGN TECHNOLOGY INC.
US0162551016
220.45 -2.48%
-5.60
 
24/07/26
22:00:00
1,185,768
262,752,484.54
ALLEGION PLC
IE00BFRT3W74
136.77 2.93%
3.89
 
24/07/26
22:00:02
1,089,910
148,506,340.70
ALLIANT ENERGY CORP
US0188021085
56.01 0.30%
0.17
 
24/07/26
22:00:00
1,263,404
70,699,195.98
ALLSTATE CORP
US0200021014
169.17 2.28%
3.77
 
24/07/26
22:00:01
1,913,727
324,194,416.30
ALPHABET INC A
US02079K3059
167.00 -0.17%
-0.28
 
24/07/26
22:00:00
41,336,886
6,873,727,824.00
ALPHABET INC. CLASS C
US02079K1079
168.68 -0.28%
-0.48
 
24/07/26
22:00:00
25,150,116
4,226,117,339.87
ALTRIA GROUP INC.
US02209S1033
50.43 1.27%
0.63
 
24/07/26
22:00:02
6,995,663
350,663,529.54
AMAZON.COM INC.
US0231351067
182.50 1.47%
2.65
 
24/07/26
22:00:00
29,505,964
5,369,624,293.77
AMCOR PLC
JE00BJ1F3079
10.38 2.27%
0.23
 
24/07/26
22:00:02
12,411,796
128,455,913.30
AMEREN CORP
US0236081024
78.04 0.63%
0.49
 
24/07/26
22:00:02
976,386
76,165,773.16
AMERICAN AIRLINES GROUP I...
US02376R1023
10.62 0.19%
0.02
 
24/07/26
22:00:00
45,684,501
478,180,296.43
AMERICAN ELECTRIC POWER C...
US0255371017
96.45 0.64%
0.61
 
24/07/26
22:00:00
2,275,133
219,369,519.65
AMERICAN EXPRESS CO
US0258161092
245.89 2.38%
5.71
 
24/07/26
22:00:02
2,174,459
532,847,382.53
AMERICAN INTERNATIONAL GR...
US0268747849
77.24 2.64%
1.99
 
24/07/26
22:00:01
3,681,487
283,891,393.60
AMERICAN TOWER CORP
US03027X1000
213.72 1.81%
3.80
 
24/07/26
22:00:02
1,548,313
329,753,817.14
AMERICAN WATER WORKS CORP...
US0304201033
141.71 1.15%
1.61
 
24/07/26
22:00:02
645,036
91,378,158.03
AMERIPRISE FINANCIAL INC.
US03076C1062
439.54 -0.48%
-2.13
 
24/07/26
22:00:02
530,900
233,819,386.17
AMETEK INC.
US0311001004
172.27 2.23%
3.75
 
24/07/26
22:00:02
864,601
149,315,214.11
AMGEN INC.
US0311621009
334.85 0.16%
0.55
 
24/07/26
22:00:00
1,515,471
508,072,409.89
AMPHENOL CORPORATION SER....
US0320951017
63.86 3.40%
2.10
 
24/07/26
22:00:02
11,995,415
768,624,158.74
ANALOG DEVICES INC.
US0326541051
226.43 2.49%
5.51
 
24/07/26
22:00:00
4,296,172
970,188,224.99
ANSYS INC.
US03662Q1058
312.26 0.51%
1.57
 
24/07/26
22:00:00
323,741
101,400,170.63
AON PLC CLASS A
IE00BLP1HW54
323.00 8.04%
24.05
 
24/07/26
22:00:01
3,070,450
978,637,723.95
APA CORP.
US03743Q1085
31.21 -0.22%
-0.07
 
24/07/26
22:00:00
3,493,116
109,062,374.51
APPLE INC
US0378331005
217.96 0.22%
0.47
 
24/07/26
22:00:00
41,601,345
9,065,009,117.79
APPLIED MATERIALS INC
US0382221051
206.47 2.05%
4.15
 
24/07/26
22:00:00
5,208,974
1,072,272,103.00
APTIV PLC
JE00B783TY65
68.74 1.34%
0.91
 
24/07/26
22:00:02
2,032,880
139,156,425.38
ARCH CAPITAL GROUP LTD.
BMG0450A1053
96.91 2.59%
2.44
 
24/07/26
22:00:00
1,108,464
107,433,035.89
ARCHER DANIELS MIDLAND CO
US0394831020
63.98 1.04%
0.66
 
24/07/26
22:00:02
2,048,324
130,610,152.17
ARISTA NETWORKS INC.
US0404131064
319.21 1.62%
5.09
 
24/07/26
22:00:02
2,351,934
751,616,079.67
ARTHUR J GALLAGHER & CO.
US3635761097
283.58 3.51%
9.61
 
24/07/26
22:00:02
1,161,116
326,901,832.24
ASSURANT INC.
US04621X1081
173.05 2.04%
3.46
 
24/07/26
22:00:02
232,976
40,323,174.44
AT&T INC.
US00206R1023
19.01 -0.94%
-0.18
 
24/07/26
22:00:02
30,844,174
587,142,144.16
ATMOS ENERGY CORP
US0495601058
126.16 0.98%
1.23
 
24/07/26
22:00:02
504,438
63,573,451.39
AUTODESK INC
US0527691069
240.86 -0.57%
-1.37
 
24/07/26
22:00:00
1,267,132
306,321,876.55
AUTOMATIC DATA PROCESSING...
US0530151036
252.67 1.24%
3.09
 
24/07/26
22:00:00
1,449,554
365,606,796.48
AUTOZONE INC
US0533321024
3,090.31 1.96%
59.34
 
24/07/26
22:00:01
182,598
563,854,187.38
AVALONBAY COMMUNITIES INC...
US0534841012
206.48 1.80%
3.65
 
24/07/26
22:00:02
375,637
77,423,718.94
AVERY DENNISON CORP
US0536111091
213.74 2.22%
4.64
 
24/07/26
22:00:02
522,970
111,449,008.77
AXON ENTERPRISE INC
US05464C1018
310.59 -0.07%
-0.22
 
24/07/26
22:00:00
347,882
108,094,993.18
BAKER HUGHES INC. 'A'
US05722G1004
37.65 5.82%
2.07
 
24/07/26
22:00:00
10,250,156
382,203,881.30
BALL CORP
US0584981064
63.25 1.93%
1.20
 
24/07/26
22:00:02
1,155,070
72,947,298.95
BANK OF AMERICA CORP.
US0605051046
41.67 -0.02%
-0.01
 
24/07/26
22:00:01
52,049,329
2,170,686,820.42
BANK OF NEW YORK MELLON C...
US0640581007
65.35 0.83%
0.54
 
24/07/26
22:00:02
3,898,661
255,219,483.79
BATH & BODY WORKS INC.
US0708301041
34.17 3.14%
1.04
 
24/07/26
22:00:02
3,773,842
128,657,548.53
BAXTER INTERNATIONAL INC
US0718131099
35.51 1.20%
0.42
 
24/07/26
22:00:02
3,470,476
123,590,688.21
BECTON DICKINSON AND CO.
US0758871091
237.30 1.94%
4.52
 
24/07/26
22:00:02
1,384,408
329,132,616.89
BERKSHIRE HATHAWAY INC. C...
US0846707026
437.66 1.01%
4.37
 
24/07/26
22:00:58
2,717,621
1,188,793,319.23
BEST BUY CORP INC.
US0865161014
87.35 0.00%
0.00
 
 
24/07/26
22:00:02
1,734,759
151,730,296.16
BIO-RAD LABORATORIES INC.
US0905722072
319.42 1.35%
4.25
 
24/07/26
22:00:02
243,348
77,782,980.46
BIO-TECHNE CORP.
US09073M1045
80.60 2.45%
1.93
 
24/07/26
22:00:00
969,063
77,941,729.05
BIOGEN IDEC INC.
US09062X1037
211.17 -7.15%
-16.27
 
24/07/26
22:00:00
2,256,077
479,973,791.73
BLACKROCK INC.
US09247X1019
856.20 2.35%
19.66
 
24/07/26
22:00:02
555,814
474,779,940.72
BLACKSTONE INC.
US09260D1072
142.00 1.41%
1.98
 
24/07/26
22:00:02
3,262,890
462,445,307.37
BOEING CO., THE
US0970231058
186.89 1.38%
2.54
 
24/07/26
22:00:02
6,271,995
1,175,695,175.05
BOOKING HOLDINGS INC.
US09857L1089
3,700.99 1.12%
41.11
 
24/07/26
22:00:00
233,994
864,841,863.05
BORGWARNER INC.
US0997241064
32.81 1.96%
0.63
 
24/07/26
22:00:02
2,159,756
70,384,137.60
BOSTON SCIENTIFIC CORP
US1011371077
74.92 0.89%
0.66
 
24/07/26
22:00:02
7,973,424
597,049,943.84
BRISTOL-MYERS SQUIBB CO.
US1101221083
50.45 11.44%
5.18
 
24/07/26
22:00:01
36,636,434
1,815,562,259.75
BROADCOM INC.
US11135F1012
151.63 1.59%
2.37
 
24/07/26
22:00:00
20,839,871
3,158,428,574.28
BROADRIDGE FINANCIAL SOLU...
US11133T1034
212.63 2.19%
4.56
 
24/07/26
22:00:02
343,817
72,980,823.18
BROWN & BROWN INC.
US1152361010
99.17 1.79%
1.74
 
24/07/26
22:00:01
960,217
94,930,586.22
BROWN-FORMAN CORP
US1156372096
45.77 1.55%
0.70
 
24/07/26
22:00:02
1,392,674
63,447,281.92
BUILDERS FIRSTSOURCE INC.
US12008R1077
167.49 5.52%
8.76
 
24/07/26
22:00:02
1,748,579
292,299,526.28
BUNGE GLOBAL SA
CH1300646267
114.31 1.20%
1.36
 
24/07/26
22:00:02
757,750
86,532,938.79
BXP INC.
US1011211018
70.50 3.81%
2.59
 
24/07/26
22:00:02
914,271
64,030,199.97
C.H. ROBINSON WORLDWIDE I...
US12541W2098
89.47 0.07%
0.06
 
24/07/26
22:00:00
1,379,110
123,331,451.47
CADENCE DESIGN SYSTEMS IN...
US1273871087
258.79 0.16%
0.41
 
24/07/26
22:00:00
2,605,433
678,640,607.79
CAESARS ENTERTAINMENT INC...
US12769G1004
35.06 5.44%
1.81
 
24/07/26
22:00:00
4,668,178
162,373,171.71
CAMDEN PROPERTY TRUST
US1331311027
113.01 1.89%
2.10
 
24/07/26
22:00:02
756,273
85,311,439.99
CAMPBELL SOUP COMPANY
US1344291091
46.75 1.04%
0.48
 
24/07/26
22:00:02
2,644,154
123,487,586.94
CAPITAL ONE FINANCIAL COR...
US14040H1059
149.36 0.86%
1.27
 
24/07/26
22:00:02
1,795,053
267,872,263.96
CARDINAL HEALTH INC.
US14149Y1082
98.35 1.49%
1.44
 
24/07/26
22:00:02
1,383,461
136,109,347.45
CARMAX INC.
US1431301027
83.02 1.80%
1.47
 
24/07/26
22:00:02
1,002,712
83,054,489.47
CARNIVAL CORP.
PA1436583006
17.27 0.99%
0.17
 
24/07/26
22:00:01
20,816,921
359,229,710.33
CARRIER GLOBAL CORP
US14448C1045
66.77 2.99%
1.94
 
24/07/26
22:00:02
4,351,536
291,547,883.64
CATALENT INC.
US1488061029
58.68 0.39%
0.23
 
24/07/26
22:00:02
3,004,922
176,229,228.93
CATERPILLAR INC
US1491231015
350.48 1.79%
6.18
 
24/07/26
22:00:02
1,894,930
663,629,970.88
CBOE GLOBAL MARKETS INC.
US12503M1080
186.46 -0.32%
-0.59
 
24/07/26
22:00:00
549,938
102,888,693.11
CBRE GROUP INC
US12504L1098
110.55 2.90%
3.12
 
24/07/26
22:00:02
3,578,154
394,202,900.24
CDW CORP.
US12514G1085
229.74 0.49%
1.12
 
24/07/26
22:00:00
988,622
226,588,932.31
CELANESE CORP
US1508701034
139.08 1.59%
2.18
 
24/07/26
22:00:02
718,328
99,373,028.33
CENCORA INC.
US03073E1055
227.62 0.22%
0.51
 
24/07/26
22:00:02
1,310,278
298,173,741.16
CENTENE CORP
US15135B1017
73.10 8.46%
5.70
 
24/07/26
22:00:02
9,686,551
707,553,499.13
CENTERPOINT ENERGY INC.
US15189T1079
29.36 1.66%
0.48
 
24/07/26
22:00:02
4,664,965
136,765,739.36
CF INDUSTRIES HOLDINGS IN...
US1252691001
75.04 2.08%
1.53
 
24/07/26
22:00:02
1,668,587
124,707,829.69



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.