Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/26 23:18:18
Price
5,099.96 USD
Difference 1.02% (51.54)

General attributes

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

Market data

Open5,084.65 USD
High5,114.62 USD
Low5,073.14 USD
Close (prev. day)5,048.42 USD
Trading volume (m)2,401,044,210
Volume (pcs)12,248,716,618,517

Top 5

Name   Price +|- (%)   Trend
NVIDIA COR... 877.35 +541.02
ELI LILLY ... 733.51 +342.08
BUILDERS F... 187.66 +329.73
BROADCOM I... 1,344.07 +222.24
QUANTA SER... 261.66 +203.61

Flop 5

Name   Price +|- (%)   Trend
DEXCOM INC... 124.34 -9.91
INTEL CORP... 31.88 -9.20
OLD DOMINI... 182.42 -7.24
FAIR ISAAC... 1,110.85 -6.94
AON PLC CL... 285.03 -6.85

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Recent research

Date Headline Download
2024/04/26 en Week Ahead PDF Download
2024/04/26 de Wochenausblick PDF Download
2024/04/26 en Global Equity Ratings PDF Download
2024/04/26 de Aktienempfehlungen Global PDF Download
2024/04/19 en Week Ahead PDF Download


2024/04/26 23:18:18
Price
5,099.96 USD
Difference 1.02% (51.54)

General attributes

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

Market data

Open5,084.65 USD
High5,114.62 USD
Low5,073.14 USD
Close (prev. day)5,048.42 USD
Trading volume (m)2,401,044,210
Volume (pcs)12,248,716,618,517

Performance and Risk

6m1y3y
Perf (%)+23.27%+25.74%+21.79%
Perf (abs.)+962.73+1,043.97+912.34
Beta---
Volatility11.3911.7017.47
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Price data

Ø price 5 days | Ø volume 5 days (pcs.)5,060.23 USD (2,449,619,438)
Ø price 30 days | Ø volume 30 days (pcs.)5,147.44 USD (2,230,296,490)
Ø price 100 days | Ø volume 100 days (pcs.)4,979.98 USD (2,327,154,579)
Ø price 250 days | Ø volume 250 days (pcs.)4,626.10 USD (2,289,518,669)
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 | date4,048.28 USD (2023/05/04)

Page 1 of 6
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010		 91.83 0.46%
0.42
 
 24/04/26
22:00:02		 4,520,901
415,172,707.77
ABBOTT LABORATORIES
US0028241000		 107.53 0.63%
0.67
 
 24/04/26
22:00:02		 3,575,566
384,254,524.79
ABBVIE INC.
US00287Y1091		 159.62 -4.58%
-7.67
 
 24/04/26
22:00:02		 10,721,740
1,719,583,799.24
ACCENTURE PLC
IE00B4BNMY34		 308.01 -0.32%
-0.99
 
 24/04/26
22:00:01		 3,371,848
1,039,266,724.89
ADOBE INC.
US00724F1012		 477.56 0.87%
4.12
 
 24/04/26
22:00:00		 2,460,261
1,177,962,078.48
ADVANCED MICRO DEVICES IN...
US0079031078		 157.40 2.37%
3.64
 
 24/04/26
22:00:00		 42,510,705
6,678,472,960.30
AES CORP
US00130H1059		 17.21 0.47%
0.08
 
 24/04/26
22:00:01		 4,772,193
82,592,190.64
AFLAC INC.
US0010551028		 83.61 -0.14%
-0.12
 
 24/04/26
22:00:02		 1,839,028
153,769,989.38
AGILENT TECHNOLOGIES INC.
US00846U1016		 137.74 1.00%
1.37
 
 24/04/26
22:00:02		 754,945
103,947,936.66
AIR PRODUCTS & CHEMICALS ...
US0091581068		 236.08 0.43%
1.00
 
 24/04/26
22:00:02		 1,251,373
295,375,203.68
AIRBNB INC. CLASS A
US0090661010		 164.23 0.75%
1.22
 
 24/04/26
22:00:00		 2,821,077
463,849,216.44
AKAMAI TECHNOLOGIES INC.
US00971T1016		 101.68 -0.11%
-0.11
 
 24/04/26
22:00:00		 820,088
83,597,330.26
ALBEMARLE CORP
US0126531013		 116.88 1.65%
1.90
 
 24/04/26
22:00:01		 1,723,562
201,451,398.21
ALEXANDRIA REAL EST. EQU....
US0152711091		 116.24 -0.90%
-1.06
 
 24/04/26
22:00:01		 888,255
103,852,600.02
ALIGN TECHNOLOGY INC.
US0162551016		 309.02 -0.48%
-1.48
 
 24/04/26
22:00:00		 737,294
230,648,418.84
ALLEGION PLC
IE00BFRT3W74		 123.85 -0.82%
-1.02
 
 24/04/26
22:00:02		 975,466
121,078,390.61
ALLIANT ENERGY CORP
US0188021085		 49.59 -1.27%
-0.64
 
 24/04/26
22:00:00		 1,661,262
82,636,755.30
ALLSTATE CORP
US0200021014		 170.07 -1.32%
-2.27
 
 24/04/26
22:00:02		 1,279,038
216,841,558.64
ALPHABET INC A
US02079K3059		 171.95 10.22%
15.95
 
 24/04/26
22:00:00		 64,665,299
11,123,059,820.75
ALPHABET INC. CLASS C
US02079K1079		 173.69 9.97%
15.74
 
 24/04/26
22:00:00		 56,500,787
9,816,274,033.31
ALTRIA GROUP INC.
US02209S1033		 43.38 -0.37%
-0.16
 
 24/04/26
22:00:02		 13,794,252
600,838,498.05
AMAZON.COM INC.
US0231351067		 179.62 3.43%
5.95
 
 24/04/26
22:00:00		 43,919,765
7,860,349,400.82
AMCOR PLC
JE00BJ1F3079		 8.97 0.22%
0.02
 
 24/04/26
22:00:02		 5,732,955
51,612,783.26
AMEREN CORP
US0236081024		 73.66 -1.47%
-1.10
 
 24/04/26
22:00:02		 1,201,406
88,899,020.03
AMERICAN AIRLINES GROUP I...
US02376R1023		 13.88 -1.77%
-0.25
 
 24/04/26
22:00:00		 36,527,836
503,744,822.94
AMERICAN ELECTRIC POWER C...
US0255371017		 85.26 -1.84%
-1.60
 
 24/04/26
22:00:00		 2,975,865
254,990,353.97
AMERICAN EXPRESS CO
US0258161092		 235.64 -0.62%
-1.46
 
 24/04/26
22:02:00		 2,993,335
706,055,138.47
AMERICAN INTERNATIONAL GR...
US0268747849		 74.53 -0.13%
-0.10
 
 24/04/26
22:00:01		 5,027,158
374,926,250.48
AMERICAN TOWER CORP
US03027X1000		 171.69 -0.70%
-1.21
 
 24/04/26
22:00:02		 1,701,397
293,466,855.30
AMERICAN WATER WORKS CORP...
US0304201033		 120.78 -0.63%
-0.77
 
 24/04/26
22:00:02		 1,058,519
128,373,540.40
AMERIPRISE FINANCIAL INC.
US03076C1062		 410.01 -0.22%
-0.90
 
 24/04/26
22:00:02		 454,209
186,418,809.80
AMETEK INC.
US0311001004		 177.51 -0.24%
-0.42
 
 24/04/26
22:00:02		 637,909
113,527,380.73
AMGEN INC.
US0311621009		 269.98 0.22%
0.60
 
 24/04/26
22:00:00		 2,436,959
658,454,744.61
AMPHENOL CORPORATION SER....
US0320951017		 120.49 1.24%
1.48
 
 24/04/26
22:00:02		 4,172,919
503,031,275.46
ANALOG DEVICES INC.
US0326541051		 201.97 2.04%
4.03
 
 24/04/26
22:00:00		 3,136,261
632,342,598.31
ANSYS INC.
US03662Q1058		 334.015 2.13%
6.98
 
 24/04/26
22:00:00		 251,788
84,109,058.74
AON PLC CLASS A
IE00BLP1HW54		 285.03 -6.85%
-20.97
 
 24/04/26
22:00:02		 4,566,608
1,280,641,189.63
APA CORP.
US03743Q1085		 32.49 0.40%
0.13
 
 24/04/26
22:00:00		 4,801,253
155,423,308.88
APPLE INC
US0378331005		 169.30 -0.35%
-0.59
 
 24/04/26
22:00:00		 44,838,354
7,622,215,819.43
APPLIED MATERIALS INC
US0382221051		 203.38 2.98%
5.88
 
 24/04/26
22:00:00		 3,933,453
797,182,080.09
APTIV PLC
JE00B783TY65		 71.21 1.54%
1.08
 
 24/04/26
22:00:02		 2,108,159
150,249,300.93
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 90.90 -2.31%
-2.15
 
 24/04/26
22:00:00		 1,458,046
133,098,570.17
ARCHER DANIELS MIDLAND CO
US0394831020		 60.10 -1.48%
-0.90
 
 24/04/26
22:00:01		 2,708,830
163,306,973.61
ARISTA NETWORKS INC.
US0404131064		 264.70 -0.02%
-0.06
 
 24/04/26
22:00:01		 2,521,905
671,768,863.98
ARTHUR J GALLAGHER & CO.
US3635761097		 234.11 -1.20%
-2.84
 
 24/04/26
22:00:02		 1,404,187
329,520,170.51
ASSURANT INC.
US04621X1081		 172.88 -0.44%
-0.76
 
 24/04/26
22:00:01		 289,173
49,923,110.16
AT&T INC.
US00206R1023		 16.75 1.03%
0.17
 
 24/04/26
22:02:24		 37,852,681
634,211,635.16
ATMOS ENERGY CORP
US0495601058		 116.93 -1.05%
-1.24
 
 24/04/26
22:00:01		 733,068
86,027,691.44
AUTODESK INC
US0527691069		 217.93 0.71%
1.53
 
 24/04/26
22:00:00		 1,277,888
278,777,423.37
AUTOMATIC DATA PROCESSING...
US0530151036		 243.07 -1.33%
-3.27
 
 24/04/26
22:00:00		 1,555,489
379,908,495.45
AUTOZONE INC
US0533321024		 2,945.98 0.02%
0.73
 
 24/04/26
22:00:02		 115,841
341,597,179.23
AVALONBAY COMMUNITIES INC...
US0534841012		 191.45 0.07%
0.13
 
 24/04/26
22:00:02		 945,647
182,070,997.36
AVERY DENNISON CORP
US0536111091		 219.03 0.86%
1.87
 
 24/04/26
22:00:01		 556,567
121,902,372.20
AXON ENTERPRISE INC
US05464C1018		 308.23 0.65%
1.99
 
 24/04/26
22:00:00		 300,741
93,014,164.17
BAKER HUGHES INC. 'A'
US05722G1004		 32.84 -1.38%
-0.46
 
 24/04/26
22:00:00		 8,318,500
273,295,990.69
BALL CORP
US0584981064		 69.80 6.65%
4.35
 
 24/04/26
22:00:01		 4,554,059
317,441,725.76
BANK OF AMERICA CORP.
US0605051046		 37.83 -0.21%
-0.08
 
 24/04/26
22:00:02		 28,668,680
1,088,360,640.98
BANK OF NEW YORK MELLON C...
US0640581007		 57.32 0.24%
0.14
 
 24/04/26
22:00:01		 2,058,025
118,183,355.55
BATH & BODY WORKS INC.
US0708301041		 46.04 0.96%
0.44
 
 24/04/26
22:00:02		 1,542,343
71,085,203.62
BAXTER INTERNATIONAL INC
US0718131099		 40.13 -0.25%
-0.10
 
 24/04/26
22:00:01		 2,013,221
80,831,781.56
BECTON DICKINSON AND CO.
US0758871091		 231.55 0.46%
1.07
 
 24/04/26
22:00:01		 738,154
170,975,786.46
BERKSHIRE HATHAWAY INC. C...
US0846707026		 402.10 -0.69%
-2.81
 
 24/04/26
22:01:21		 3,025,406
1,218,132,637.31
BEST BUY CORP INC.
US0865161014		 75.05 -0.25%
-0.19
 
 24/04/26
22:00:01		 2,125,289
160,529,128.13
BIO-RAD LABORATORIES INC.
US0905722072		 275.94 0.12%
0.34
 
 24/04/26
22:00:02		 179,207
49,589,923.28
BIO-TECHNE CORP.
US09073M1045		 64.06 2.23%
1.40
 
 24/04/26
22:00:00		 973,784
62,338,930.18
BIOGEN IDEC INC.
US09062X1037		 208.90 3.18%
6.44
 
 24/04/26
22:00:00		 1,894,098
394,243,297.20
BLACKROCK INC.
US09247X1019		 762.88 0.69%
5.23
 
 24/04/26
22:00:02		 447,939
342,128,746.97
BLACKSTONE INC.
US09260D1072		 122.49 -0.03%
-0.04
 
 24/04/26
22:00:02		 2,962,718
362,985,172.40
BOEING CO., THE
US0970231058		 167.22 0.25%
0.41
 
 24/04/26
22:00:02		 7,208,103
1,203,593,534.36
BOOKING HOLDINGS INC.
US09857L1089		 3,521.08 0.53%
18.60
 
 24/04/26
22:00:00		 146,026
514,507,609.72
BORGWARNER INC.
US0997241064		 33.19 1.13%
0.37
 
 24/04/26
22:00:02		 1,825,538
60,516,927.49
BOSTON PROPERTIES INC.
US1011211018		 61.51 -0.71%
-0.44
 
 24/04/26
22:00:02		 845,634
52,422,428.09
BOSTON SCIENTIFIC CORP
US1011371077		 73.17 -0.12%
-0.09
 
 24/04/26
22:00:02		 8,786,294
643,766,940.46
BRISTOL-MYERS SQUIBB CO.
US1101221083		 44.85 0.34%
0.15
 
 24/04/26
22:00:02		 21,281,927
957,653,515.58
BROADCOM INC.
US11135F1012		 1,344.07 3.84%
49.65
 
 24/04/26
22:00:00		 2,409,983
3,230,481,179.95
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 194.15 -0.72%
-1.41
 
 24/04/26
22:00:02		 211,848
41,274,518.27
BROWN & BROWN INC.
US1152361010		 81.46 -1.00%
-0.82
 
 24/04/26
22:00:02		 1,710,291
139,331,265.21
BROWN-FORMAN CORP
US1156372096		 48.13 0.04%
0.02
 
 24/04/26
22:00:02		 998,692
48,225,213.66
BUILDERS FIRSTSOURCE INC.
US12008R1077		 187.66 1.30%
2.40
 
 24/04/26
22:00:02		 826,159
155,131,018.37
BUNGE GLOBAL SA
CH1300646267		 102.73 -1.28%
-1.33
 
 24/04/26
22:00:01		 1,396,034
143,376,476.86
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 70.22 -0.06%
-0.04
 
 24/04/26
22:00:00		 1,026,328
72,252,866.07
CADENCE DESIGN SYSTEMS IN...
US1273871087		 282.41 1.92%
5.33
 
 24/04/26
22:00:00		 2,141,655
607,443,653.65
CAESARS ENTERTAINMENT INC...
US12769G1004		 36.61 -3.76%
-1.43
 
 24/04/26
22:00:00		 6,268,493
231,156,428.63
CAMDEN PROPERTY TRUST
US1331311027		 99.62 1.44%
1.41
 
 24/04/26
22:00:02		 873,103
87,081,416.34
CAMPBELL SOUP COMPANY
US1344291091		 44.85 -1.15%
-0.52
 
 24/04/26
22:00:02		 2,394,862
107,888,920.31
CAPITAL ONE FINANCIAL COR...
US14040H1059		 146.21 0.16%
0.24
 
 24/04/26
22:00:02		 4,328,677
635,473,378.27
CARDINAL HEALTH INC.
US14149Y1082		 103.21 -0.58%
-0.60
 
 24/04/26
22:00:02		 1,399,916
144,735,469.44
CARMAX INC.
US1431301027		 69.59 0.53%
0.37
 
 24/04/26
22:00:02		 2,625,796
183,069,931.81
CARNIVAL CORP.
PA1436583006		 15.08 -0.66%
-0.10
 
 24/04/26
22:00:02		 20,458,964
307,752,035.63
CARRIER GLOBAL CORP
US14448C1045		 60.50 1.15%
0.69
 
 24/04/26
22:00:02		 6,684,176
402,821,612.89
CATALENT INC.
US1488061029		 55.92 0.22%
0.12
 
 24/04/26
22:00:01		 2,846,393
158,985,187.22
CATERPILLAR INC
US1491231015		 343.38 1.59%
5.38
 
 24/04/26
22:00:02		 3,324,630
1,141,710,313.34
CBOE GLOBAL MARKETS INC.
US12503M1080		 178.40 -1.81%
-3.29
 
 24/04/26
22:00:00		 515,015
92,650,754.07
CBRE GROUP INC
US12504L1098		 87.33 0.36%
0.31
 
 24/04/26
22:00:02		 1,083,082
94,819,378.35
CDW CORP.
US12514G1085		 242.26 -0.48%
-1.16
 
 24/04/26
22:00:00		 424,550
103,134,923.84
CELANESE CORP
US1508701034		 154.49 0.85%
1.30
 
 24/04/26
22:00:02		 437,698
67,762,405.20
CENCORA INC.
US03073E1055		 240.88 0.47%
1.12
 
 24/04/26
22:00:01		 972,783
233,749,265.01
CENTENE CORP
US15135B1017		 74.00 -2.22%
-1.68
 
 24/04/26
22:00:13		 6,382,731
468,456,316.49
CENTERPOINT ENERGY INC.
US15189T1079		 28.85 -1.67%
-0.49
 
 24/04/26
22:00:02		 3,335,553
96,570,018.41
CF INDUSTRIES HOLDINGS IN...
US1252691001		 80.00 0.04%
0.03
 
 24/04/26
22:00:02		 1,380,428
110,091,206.61



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.