2024/03/27 22:22:48 | |
---|---|
Price | |
5,248.49 USD | |
Difference | 0.86% (44.91) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,226.31 USD |
High | 5,249.26 USD |
Low | 5,213.92 USD |
Close (prev. day) | 5,203.58 USD |
Trading volume (m) | 2,275,362,496 |
Volume (pcs) | 11,902,903,749,599 |
Name | Price | +|- (%) | Trend |
MICRON TEC... | 119.25 | +23.90 | |
SUPER MICR... | 1,023.29 | +14.15 | |
WESTERN DI... | 67.64 | +11.40 | |
AES CORP | 17.25 | +11.00 | |
FIRST SOLA... | 167.45 | +10.88 |
Name | Price | +|- (%) | Trend |
ARISTA NET... | 288.41 | -3.16 | |
NVIDIA COR... | 902.50 | -2.53 | |
SERVICENOW... | 759.00 | -2.51 | |
NETFLIX IN... | 613.53 | -2.50 | |
SYNOPSYS I... | 573.35 | -1.88 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/22 | Week Ahead | ||
2024/03/22 | Wochenausblick | ||
2024/03/21 | US Fed continues to wait and see |
2024/03/27 22:22:48 | |
---|---|
Price | |
5,248.49 USD | |
Difference | 0.86% (44.91) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,226.31 USD |
High | 5,249.26 USD |
Low | 5,213.92 USD |
Close (prev. day) | 5,203.58 USD |
Trading volume (m) | 2,275,362,496 |
Volume (pcs) | 11,902,903,749,599 |
6m | 1y | 3y | |
Perf (%) | +22.79% | +31.95% | +32.05% |
Perf (abs.) | +973.98 | +1,270.96 | +1,273.95 |
Beta | - | - | - |
Volatility | 11.62 | 11.68 | 17.45 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,229.19 USD (2,227,187,550) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,125.49 USD (2,406,068,257) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,848.55 USD (2,319,453,711) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,537.30 USD (2,302,377,910) |
YTD High | date | 5,261.10 USD (2024/03/21) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,261.10 USD (2024/03/21) |
52 Weeks Low | date | 3,951.53 USD (2023/03/28) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
104.59 | 1.91% 1.96 |
|
24/03/27 21:02:24 |
3,881,023 404,553,160.99 |
ABBOTT LABORATORIES US0028241000 |
113.48 | 1.78% 1.98 |
|
24/03/27 21:00:02 |
7,533,356 853,256,331.63 |
ABBVIE INC. US00287Y1091 |
180.35 | 0.65% 1.16 |
|
24/03/27 21:00:02 |
5,073,508 912,333,691.23 |
ACCENTURE PLC IE00B4BNMY34 |
340.94 | 1.35% 4.55 |
|
24/03/27 21:00:02 |
3,295,226 1,121,923,897.46 |
ADOBE INC. US00724F1012 |
504.40 | -0.63% -3.20 |
|
24/03/27 21:00:00 |
4,228,415 2,132,228,117.62 |
ADVANCED MICRO DEVICES IN... US0079031078 |
179.5902 | 0.97% 1.72 |
|
24/03/27 21:00:01 |
55,685,645 9,913,986,920.19 |
AES CORP US00130H1059 |
17.25 | 3.67% 0.61 |
|
24/03/27 21:00:02 |
10,702,732 182,296,434.20 |
AFLAC INC. US0010551028 |
85.62 | 0.79% 0.67 |
|
24/03/27 21:00:01 |
1,819,347 155,497,267.44 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
147.37 | 2.05% 2.96 |
|
24/03/27 21:00:02 |
1,212,197 177,643,772.48 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
243.10 | 2.22% 5.27 |
|
24/03/27 21:00:02 |
926,790 223,740,249.11 |
AIRBNB INC. CLASS A US0090661010 |
166.41 | -0.59% -0.98 |
|
24/03/27 21:00:00 |
3,921,949 653,325,955.46 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
109.63 | 1.49% 1.61 |
|
24/03/27 21:00:00 |
1,109,459 121,239,231.20 |
ALBEMARLE CORP US0126531013 |
128.80 | 8.23% 9.79 |
|
24/03/27 21:00:02 |
4,722,632 597,983,196.20 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
127.68 | 2.81% 3.49 |
|
24/03/27 21:00:02 |
1,162,687 146,886,272.88 |
ALIGN TECHNOLOGY INC. US0162551016 |
327.90 | 2.49% 7.96 |
|
24/03/27 21:00:00 |
404,606 132,229,996.04 |
ALLEGION PLC IE00BFRT3W74 |
134.24 | 0.67% 0.90 |
|
24/03/27 21:00:02 |
512,042 68,699,400.32 |
ALLIANT ENERGY CORP US0188021085 |
49.77 | 3.13% 1.51 |
|
24/03/27 21:00:00 |
2,252,545 111,505,572.47 |
ALLSTATE CORP US0200021014 |
169.84 | -0.57% -0.97 |
|
24/03/27 21:00:02 |
1,469,647 249,100,965.00 |
ALPHABET INC A US02079K3059 |
150.87 | 0.13% 0.20 |
|
24/03/27 21:00:00 |
22,879,178 3,436,382,608.91 |
ALPHABET INC. CLASS C US02079K1079 |
151.94 | 0.16% 0.24 |
|
24/03/27 21:00:00 |
16,621,964 2,515,746,481.73 |
ALTRIA GROUP INC. US02209S1033 |
43.66 | 1.25% 0.54 |
|
24/03/27 21:00:02 |
9,001,661 391,877,478.49 |
AMAZON.COM INC. US0231351067 |
179.83 | 0.86% 1.53 |
|
24/03/27 21:00:00 |
33,272,551 5,959,343,318.62 |
AMCOR PLC JE00BJ1F3079 |
9.48 | 3.16% 0.29 |
|
24/03/27 21:00:02 |
8,291,965 78,279,631.62 |
AMEREN CORP US0236081024 |
73.15 | 3.07% 2.18 |
|
24/03/27 21:00:02 |
1,404,035 102,238,495.52 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
15.30 | 2.55% 0.38 |
|
24/03/27 21:00:00 |
24,789,339 376,013,751.02 |
AMERICAN ELECTRIC POWER C... US0255371017 |
84.80 | 2.81% 2.32 |
|
24/03/27 21:00:00 |
2,908,649 245,821,236.03 |
AMERICAN EXPRESS CO US0258161092 |
227.75 | 1.47% 3.29 |
|
24/03/27 21:00:57 |
2,153,112 488,406,144.58 |
AMERICAN INTERNATIONAL GR... US0268747849 |
78.34 | 1.23% 0.95 |
|
24/03/27 21:00:01 |
3,474,150 270,848,738.59 |
AMERICAN TOWER CORP US03027X1000 |
197.38 | 1.69% 3.28 |
|
24/03/27 21:00:02 |
2,494,193 490,956,182.57 |
AMERICAN WATER WORKS CORP... US0304201033 |
121.50 | 3.11% 3.66 |
|
24/03/27 21:00:02 |
1,805,146 218,455,622.88 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
435.98 | 1.10% 4.76 |
|
24/03/27 21:00:01 |
488,718 212,573,563.61 |
AMETEK INC. US0311001004 |
183.72 | 1.13% 2.05 |
|
24/03/27 21:00:02 |
670,828 123,033,142.68 |
AMGEN INC. US0311621009 |
286.30 | 1.61% 4.53 |
|
24/03/27 21:00:00 |
2,256,315 644,027,821.55 |
AMPHENOL CORPORATION SER.... US0320951017 |
115.30 | 1.73% 1.96 |
|
24/03/27 21:00:01 |
4,589,201 526,961,103.68 |
ANALOG DEVICES INC. US0326541051 |
193.33 | 2.31% 4.37 |
|
24/03/27 21:00:00 |
2,410,432 463,523,114.58 |
ANSYS INC. US03662Q1058 |
347.93 | -0.55% -1.91 |
|
24/03/27 21:00:00 |
457,719 159,343,967.58 |
AON PLC CLASS A IE00BLP1HW54 |
333.79 | 1.17% 3.87 |
|
24/03/27 21:00:01 |
710,811 236,616,424.89 |
APA CORP. US03743Q1085 |
33.71 | 2.52% 0.83 |
|
24/03/27 21:00:00 |
7,795,092 260,645,743.46 |
APPLE INC US0378331005 |
173.31 | 2.12% 3.60 |
|
24/03/27 21:00:00 |
60,273,265 10,402,436,675.09 |
APPLIED MATERIALS INC US0382221051 |
208.00 | 0.64% 1.33 |
|
24/03/27 21:00:00 |
3,123,889 646,010,885.39 |
APTIV PLC JE00B783TY65 |
78.64 | 2.68% 2.05 |
|
24/03/27 21:00:02 |
2,751,499 215,272,880.28 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
91.48 | 0.98% 0.89 |
|
24/03/27 21:00:00 |
3,025,533 276,491,989.15 |
ARCHER DANIELS MIDLAND CO US0394831020 |
62.99 | 1.89% 1.17 |
|
24/03/27 21:00:02 |
4,083,122 256,487,124.13 |
ARISTA NETWORKS INC. US0404131064 |
288.41 | -3.16% -9.42 |
|
24/03/27 21:00:02 |
3,203,341 922,205,019.66 |
ARTHUR J GALLAGHER & CO. US3635761097 |
247.79 | 0.63% 1.56 |
|
24/03/27 21:00:02 |
874,328 216,117,426.46 |
ASSURANT INC. US04621X1081 |
187.41 | 2.26% 4.14 |
|
24/03/27 21:00:02 |
320,205 59,719,895.07 |
AT&T INC. US00206R1023 |
17.55 | 2.15% 0.37 |
|
24/03/27 21:02:14 |
37,488,391 655,902,247.59 |
ATMOS ENERGY CORP US0495601058 |
118.26 | 2.61% 3.01 |
|
24/03/27 21:00:02 |
833,597 98,127,856.36 |
AUTODESK INC US0527691069 |
260.97 | -0.27% -0.70 |
|
24/03/27 21:00:00 |
992,342 258,543,872.92 |
AUTOMATIC DATA PROCESSING... US0530151036 |
248.33 | 1.33% 3.26 |
|
24/03/27 21:00:00 |
1,132,583 281,129,781.52 |
AUTOZONE INC US0533321024 |
3,192.79 | 0.04% 1.31 |
|
24/03/27 21:00:02 |
102,097 325,741,061.65 |
AVALONBAY COMMUNITIES INC... US0534841012 |
183.69 | 1.67% 3.02 |
|
24/03/27 21:00:02 |
984,631 180,409,442.32 |
AVERY DENNISON CORP US0536111091 |
224.24 | 2.20% 4.83 |
|
24/03/27 21:00:02 |
470,166 104,892,006.48 |
AXON ENTERPRISE INC US05464C1018 |
315.64 | -1.10% -3.50 |
|
24/03/27 21:00:00 |
401,505 126,857,937.49 |
BAKER HUGHES INC. 'A' US05722G1004 |
33.09 | 0.79% 0.26 |
|
24/03/27 21:00:00 |
9,346,582 308,354,623.53 |
BALL CORP US0584981064 |
67.14 | 1.02% 0.68 |
|
24/03/27 21:00:02 |
2,044,420 137,140,262.90 |
BANK OF AMERICA CORP. US0605051046 |
37.81 | 1.94% 0.72 |
|
24/03/27 21:00:02 |
36,350,234 1,366,739,388.58 |
BANK OF NEW YORK MELLON C... US0640581007 |
56.93 | 0.57% 0.32 |
|
24/03/27 21:00:02 |
3,021,668 171,601,989.58 |
BATH & BODY WORKS INC. US0708301041 |
49.45 | 3.06% 1.47 |
|
24/03/27 21:00:02 |
1,805,090 88,370,082.54 |
BAXTER INTERNATIONAL INC US0718131099 |
42.69 | 2.77% 1.15 |
|
24/03/27 21:00:02 |
4,168,630 177,090,385.84 |
BECTON DICKINSON AND CO. US0758871091 |
246.53 | 1.92% 4.65 |
|
24/03/27 21:00:02 |
839,551 206,055,348.87 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
416.93 | 1.30% 5.36 |
|
24/03/27 21:00:59 |
2,929,158 1,217,511,206.83 |
BEST BUY CORP INC. US0865161014 |
81.87 | 2.26% 1.81 |
|
24/03/27 21:00:02 |
3,906,812 320,256,970.31 |
BIO-RAD LABORATORIES INC. US0905722072 |
349.56 | 2.65% 9.04 |
|
24/03/27 21:00:02 |
189,652 65,613,543.10 |
BIO-TECHNE CORP. US09073M1045 |
69.42 | 1.49% 1.02 |
|
24/03/27 21:00:00 |
971,586 67,261,013.43 |
BIOGEN IDEC INC. US09062X1037 |
216.34 | 2.04% 4.32 |
|
24/03/27 21:00:00 |
1,250,002 268,742,629.46 |
BLACKROCK INC. US09247X1019 |
835.12 | 1.82% 14.92 |
|
24/03/27 21:00:02 |
466,671 387,238,128.18 |
BLACKSTONE INC. US09260D1072 |
130.89 | 2.35% 3.01 |
|
24/03/27 21:00:02 |
2,146,430 279,238,735.87 |
BOEING CO., THE US0970231058 |
191.95 | 2.37% 4.45 |
|
24/03/27 21:00:02 |
7,372,795 1,406,752,647.57 |
BOOKING HOLDINGS INC. US09857L1089 |
3,673.50 | 0.34% 12.42 |
|
24/03/27 21:00:00 |
209,236 770,130,375.31 |
BORGWARNER INC. US0997241064 |
34.70 | 3.12% 1.05 |
|
24/03/27 21:00:02 |
3,393,203 116,827,535.97 |
BOSTON PROPERTIES INC. US1011211018 |
63.15 | 3.41% 2.08 |
|
24/03/27 21:00:02 |
1,228,320 76,986,435.86 |
BOSTON SCIENTIFIC CORP US1011371077 |
68.62 | 1.00% 0.68 |
|
24/03/27 21:00:02 |
4,069,747 278,154,950.85 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
53.25 | 1.33% 0.70 |
|
24/03/27 21:00:02 |
13,077,608 695,224,437.40 |
BROADCOM INC. US11135F1012 |
1,318.79 | -0.95% -12.70 |
|
24/03/27 21:00:00 |
2,558,265 3,358,239,018.20 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
203.84 | 1.06% 2.13 |
|
24/03/27 21:00:02 |
362,248 73,692,349.47 |
BROWN & BROWN INC. US1152361010 |
87.26 | 0.97% 0.84 |
|
24/03/27 21:00:02 |
1,113,506 96,906,563.70 |
BROWN-FORMAN CORP US1156372096 |
52.04 | 2.04% 1.04 |
|
24/03/27 21:00:02 |
2,119,700 109,816,808.38 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
209.68 | 1.28% 2.64 |
|
24/03/27 21:00:02 |
684,736 142,981,974.89 |
BUNGE GLOBAL SA CH1300646267 |
102.42 | 2.56% 2.56 |
|
24/03/27 21:00:02 |
1,711,705 174,673,675.42 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
74.32 | 2.05% 1.49 |
|
24/03/27 21:00:00 |
1,185,186 87,884,611.14 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
311.34 | -1.48% -4.67 |
|
24/03/27 21:00:00 |
1,075,907 335,720,686.07 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
43.36 | 1.52% 0.65 |
|
24/03/27 21:00:00 |
2,724,879 117,632,433.58 |
CAMDEN PROPERTY TRUST US1331311027 |
97.16 | 0.89% 0.86 |
|
24/03/27 21:00:02 |
1,577,791 152,548,654.43 |
CAMPBELL SOUP COMPANY US1344291091 |
44.07 | 1.61% 0.70 |
|
24/03/27 21:00:02 |
1,919,600 84,583,773.15 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
144.51 | 2.61% 3.68 |
|
24/03/27 21:00:02 |
2,593,270 370,798,587.78 |
CARDINAL HEALTH INC. US14149Y1082 |
112.54 | 0.84% 0.94 |
|
24/03/27 21:00:02 |
1,235,442 138,416,265.35 |
CARMAX INC. US1431301027 |
86.98 | 1.43% 1.23 |
|
24/03/27 21:00:45 |
1,637,967 141,623,915.20 |
CARNIVAL CORP. PA1436583006 |
17.19 | 0.94% 0.16 |
|
24/03/27 21:00:02 |
112,964,427 1,921,047,045.13 |
CARRIER GLOBAL CORP US14448C1045 |
57.68 | 0.24% 0.14 |
|
24/03/27 21:00:02 |
2,738,153 157,342,874.77 |
CATALENT INC. US1488061029 |
56.48 | 0.39% 0.22 |
|
24/03/27 21:00:01 |
1,591,837 89,655,952.52 |
CATERPILLAR INC US1491231015 |
364.65 | 2.32% 8.26 |
|
24/03/27 21:00:02 |
2,262,845 820,512,118.79 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
180.17 | 1.32% 2.34 |
|
24/03/27 21:00:00 |
629,348 112,871,812.06 |
CBRE GROUP INC US12504L1098 |
96.84 | 0.98% 0.94 |
|
24/03/27 21:00:02 |
1,350,482 130,663,415.97 |
CDW CORP. US12514G1085 |
257.87 | 1.48% 3.75 |
|
24/03/27 21:00:00 |
502,920 129,214,935.19 |
CELANESE CORP US1508701034 |
169.64 | 1.93% 3.21 |
|
24/03/27 21:00:02 |
490,974 82,894,874.28 |
CENCORA INC. US03073E1055 |
244.64 | 0.76% 1.84 |
|
24/03/27 21:00:02 |
674,294 164,600,740.08 |
CENTENE CORP US15135B1017 |
78.35 | 1.02% 0.79 |
|
24/03/27 21:00:02 |
3,091,297 242,031,705.77 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.29 | 3.89% 1.06 |
|
24/03/27 21:00:02 |
5,656,100 158,929,521.78 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
82.61 | 0.98% 0.80 |
|
24/03/27 21:00:02 |
2,419,867 199,620,818.26 |
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.