Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/18 23:10:20
Price
5,011.12 USD
Difference -0.22% (-11.09)

General attributes

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

Market data

Open5,031.52 USD
High5,056.66 USD
Low5,001.89 USD
Close (prev. day)5,022.21 USD
Trading volume (m)2,206,949,033
Volume (pcs)11,081,994,080,681

Top 5

Name   Price +|- (%)   Trend
GENUINE PA... 160.23 +11.22
UNITED AIR... 51.42 +5.50
ESTEE LAUD... 144.81 +4.90
ALLSTATE C... 169.11 +3.80
SOLVENTUM ... 64.03 +3.69

Flop 5

Name   Price +|- (%)   Trend
LAS VEGAS ... 45.88 -8.66
EQUIFAX IN... 217.51 -8.49
SNAP-ON IN... 261.76 -7.67
HCA HEALTH... 297.00 -4.51
UNIVERSAL ... 153.65 -3.99

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
2024/04/12 de Wochenausblick PDF Download
2024/04/12 en Week Ahead PDF Download
2024/04/08 de Erste Group Research
2024/04/05 en Week Ahead PDF Download
2024/04/05 de Wochenausblick PDF Download


2024/04/18 23:10:20
Price
5,011.12 USD
Difference -0.22% (-11.09)

General attributes

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

Market data

Open5,031.52 USD
High5,056.66 USD
Low5,001.89 USD
Close (prev. day)5,022.21 USD
Trading volume (m)2,206,949,033
Volume (pcs)11,081,994,080,681

Performance and Risk

6m1y3y
Perf (%)+16.14%+20.61%+19.73%
Perf (abs.)+696.52+856.25+825.65
Beta---
Volatility11.7011.8317.47
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.)5,053.99 USD (2,303,635,327)
Ø price 30 days | Ø volume 30 days (pcs.)5,167.49 USD (2,301,920,772)
Ø price 100 days | Ø volume 100 days (pcs.)4,950.53 USD (2,321,487,151)
Ø price 250 days | Ø volume 250 days (pcs.)4,603.25 USD (2,282,678,839)
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		 91.48 0.57%
0.52
 
 24/04/18
22:00:01		 3,069,409
280,887,492.34
ABBOTT LABORATORIES
US0028241000		 105.27 -0.59%
-0.63
 
 24/04/18
22:00:02		 7,306,449
769,300,313.58
ABBVIE INC.
US00287Y1091		 164.66 0.25%
0.41
 
 24/04/18
22:00:02		 4,480,224
741,363,863.87
ACCENTURE PLC
IE00B4BNMY34		 316.00 0.46%
1.46
 
 24/04/18
22:00:01		 3,025,199
955,168,010.35
ADOBE INC.
US00724F1012		 473.18 -0.27%
-1.27
 
 24/04/18
22:00:00		 2,389,742
1,133,376,361.89
ADVANCED MICRO DEVICES IN...
US0079031078		 155.08 0.69%
1.06
 
 24/04/18
22:00:00		 52,669,816
8,164,042,411.83
AES CORP
US00130H1059		 16.27 0.81%
0.13
 
 24/04/18
22:00:02		 5,497,649
89,753,409.47
AFLAC INC.
US0010551028		 80.98 0.90%
0.72
 
 24/04/18
22:00:01		 2,129,906
172,405,881.96
AGILENT TECHNOLOGIES INC.
US00846U1016		 132.44 -1.57%
-2.11
 
 24/04/18
22:00:02		 1,936,566
256,946,257.22
AIR PRODUCTS & CHEMICALS ...
US0091581068		 233.025 1.75%
4.01
 
 24/04/18
22:00:02		 1,302,044
301,643,713.16
AIRBNB INC. CLASS A
US0090661010		 160.10 1.09%
1.73
 
 24/04/18
22:00:00		 3,930,357
631,935,528.53
AKAMAI TECHNOLOGIES INC.
US00971T1016		 100.73 0.39%
0.39
 
 24/04/18
22:00:00		 1,388,101
139,796,987.99
ALBEMARLE CORP
US0126531013		 111.80 -2.26%
-2.59
 
 24/04/18
22:00:02		 2,208,183
247,803,884.52
ALEXANDRIA REAL EST. EQU....
US0152711091		 116.51 0.05%
0.06
 
 24/04/18
22:00:01		 1,137,258
132,040,021.18
ALIGN TECHNOLOGY INC.
US0162551016		 301.34 0.40%
1.20
 
 24/04/18
22:00:00		 417,217
126,329,402.42
ALLEGION PLC
IE00BFRT3W74		 124.84 -0.75%
-0.94
 
 24/04/18
22:00:02		 421,263
52,836,232.87
ALLIANT ENERGY CORP
US0188021085		 48.83 0.85%
0.41
 
 24/04/18
22:00:00		 1,131,873
55,046,281.01
ALLSTATE CORP
US0200021014		 169.11 3.80%
6.19
 
 24/04/18
22:00:01		 2,068,344
348,345,615.81
ALPHABET INC A
US02079K3059		 156.01 0.35%
0.54
 
 24/04/18
22:00:02		 19,883,044
3,102,432,645.76
ALPHABET INC. CLASS C
US02079K1079		 157.46 0.37%
0.58
 
 24/04/18
22:00:00		 14,016,065
2,208,168,153.81
ALTRIA GROUP INC.
US02209S1033		 41.30 0.49%
0.20
 
 24/04/18
22:01:59		 17,571,316
725,543,806.83
AMAZON.COM INC.
US0231351067		 179.22 -1.14%
-2.06
 
 24/04/18
22:00:00		 30,723,793
5,538,303,393.48
AMCOR PLC
JE00BJ1F3079		 8.89 0.68%
0.06
 
 24/04/18
22:00:03		 5,832,130
51,788,033.05
AMEREN CORP
US0236081024		 72.51 0.81%
0.58
 
 24/04/18
22:00:02		 1,073,161
77,532,592.79
AMERICAN AIRLINES GROUP I...
US02376R1023		 14.02 0.94%
0.13
 
 24/04/18
22:00:00		 34,966,388
494,799,073.32
AMERICAN ELECTRIC POWER C...
US0255371017		 82.56 1.62%
1.32
 
 24/04/18
22:00:00		 3,544,852
290,572,559.41
AMERICAN EXPRESS CO
US0258161092		 217.50 -0.08%
-0.17
 
 24/04/18
22:00:40		 3,901,454
854,046,447.13
AMERICAN INTERNATIONAL GR...
US0268747849		 72.99 0.56%
0.41
 
 24/04/18
22:00:01		 3,162,147
231,067,355.81
AMERICAN TOWER CORP
US03027X1000		 171.00 -0.59%
-1.02
 
 24/04/18
22:00:01		 2,276,185
390,223,540.05
AMERICAN WATER WORKS CORP...
US0304201033		 117.35 1.69%
1.95
 
 24/04/18
22:00:02		 1,399,827
163,521,772.08
AMERIPRISE FINANCIAL INC.
US03076C1062		 412.63 0.21%
0.86
 
 24/04/18
22:00:02		 365,844
151,109,661.49
AMETEK INC.
US0311001004		 177.27 -0.44%
-0.78
 
 24/04/18
22:00:02		 629,044
111,905,435.64
AMGEN INC.
US0311621009		 262.68 -0.53%
-1.39
 
 24/04/18
22:00:00		 2,082,791
548,876,974.13
AMPHENOL CORPORATION SER....
US0320951017		 110.88 -0.55%
-0.61
 
 24/04/18
22:00:01		 2,874,299
320,354,096.23
ANALOG DEVICES INC.
US0326541051		 187.58 -0.98%
-1.85
 
 24/04/18
22:00:00		 2,748,869
516,704,748.81
ANSYS INC.
US03662Q1058		 324.50 -0.34%
-1.12
 
 24/04/18
22:00:00		 208,575
67,678,056.32
AON PLC CLASS A
IE00BLP1HW54		 308.70 1.28%
3.91
 
 24/04/18
22:00:02		 636,979
197,078,064.19
APA CORP.
US03743Q1085		 32.45 0.59%
0.19
 
 24/04/18
22:00:01		 5,679,728
184,152,728.39
APPLE INC
US0378331005		 167.04 -0.57%
-0.96
 
 24/04/18
22:00:02		 43,122,903
7,218,548,209.56
APPLIED MATERIALS INC
US0382221051		 194.32 -2.79%
-5.57
 
 24/04/18
22:00:00		 6,219,358
1,214,553,993.09
APTIV PLC
JE00B783TY65		 69.32 -0.04%
-0.03
 
 24/04/18
22:00:02		 1,727,909
120,068,696.85
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 91.39 0.84%
0.76
 
 24/04/18
22:00:00		 1,408,007
128,616,643.05
ARCHER DANIELS MIDLAND CO
US0394831020		 61.72 2.15%
1.30
 
 24/04/18
22:00:02		 3,066,959
188,359,448.58
ARISTA NETWORKS INC.
US0404131064		 257.19 -0.80%
-2.08
 
 24/04/18
22:00:02		 1,952,072
502,566,198.04
ARTHUR J GALLAGHER & CO.
US3635761097		 233.99 1.51%
3.47
 
 24/04/18
22:00:02		 980,288
229,879,505.44
ASSURANT INC.
US04621X1081		 170.89 0.48%
0.81
 
 24/04/18
22:00:02		 238,491
40,767,488.97
AT&T INC.
US00206R1023		 16.33 1.30%
0.21
 
 24/04/18
22:03:09		 29,566,457
479,562,253.35
ATMOS ENERGY CORP
US0495601058		 114.57 0.01%
0.01
 
 24/04/18
22:00:02		 563,701
64,545,258.63
AUTODESK INC
US0527691069		 210.63 -2.00%
-4.29
 
 24/04/18
22:00:00		 4,609,060
964,050,586.32
AUTOMATIC DATA PROCESSING...
US0530151036		 241.99 -0.37%
-0.91
 
 24/04/18
22:00:00		 1,454,355
352,486,494.16
AUTOZONE INC
US0533321024		 2,973.17 1.19%
34.91
 
 24/04/18
22:00:01		 132,201
393,348,521.41
AVALONBAY COMMUNITIES INC...
US0534841012		 182.02 0.59%
1.07
 
 24/04/18
22:00:02		 671,424
122,112,597.25
AVERY DENNISON CORP
US0536111091		 209.35 0.21%
0.43
 
 24/04/18
22:00:02		 340,648
71,393,953.03
AXON ENTERPRISE INC
US05464C1018		 297.59 -0.74%
-2.23
 
 24/04/18
22:00:00		 593,714
177,557,945.21
BAKER HUGHES INC. 'A'
US05722G1004		 32.20 0.56%
0.18
 
 24/04/18
22:00:00		 5,714,155
184,425,134.63
BALL CORP
US0584981064		 64.35 0.64%
0.41
 
 24/04/18
22:00:02		 1,478,676
95,184,076.26
BANK OF AMERICA CORP.
US0605051046		 35.755 1.49%
0.53
 
 24/04/18
22:00:03		 44,506,200
1,591,736,406.93
BANK OF NEW YORK MELLON C...
US0640581007		 55.25 1.45%
0.79
 
 24/04/18
22:00:02		 3,473,895
191,781,737.74
BATH & BODY WORKS INC.
US0708301041		 43.86 1.55%
0.67
 
 24/04/18
22:00:02		 2,554,459
112,113,022.64
BAXTER INTERNATIONAL INC
US0718131099		 39.65 0.33%
0.13
 
 24/04/18
22:00:02		 2,332,137
92,198,787.68
BECTON DICKINSON AND CO.
US0758871091		 233.15 0.40%
0.94
 
 24/04/18
22:00:02		 891,669
207,045,443.88
BERKSHIRE HATHAWAY INC. C...
US0846707026		 399.89 0.54%
2.15
 
 24/04/18
22:02:27		 2,672,415
1,070,110,748.49
BEST BUY CORP INC.
US0865161014		 76.00 -0.30%
-0.23
 
 24/04/18
22:00:01		 1,659,918
126,637,066.10
BIO-RAD LABORATORIES INC.
US0905722072		 281.02 -3.38%
-9.84
 
 24/04/18
22:00:02		 373,365
103,856,459.35
BIO-TECHNE CORP.
US09073M1045		 62.21 -0.83%
-0.52
 
 24/04/18
22:00:00		 1,174,667
72,851,822.53
BIOGEN IDEC INC.
US09062X1037		 190.52 -0.85%
-1.64
 
 24/04/18
22:00:00		 1,512,073
288,595,107.54
BLACKROCK INC.
US09247X1019		 747.30 -0.86%
-6.49
 
 24/04/18
22:00:02		 615,103
462,891,706.87
BLACKSTONE INC.
US09260D1072		 120.32 -2.33%
-2.87
 
 24/04/18
22:00:02		 5,701,873
686,830,264.59
BOEING CO., THE
US0970231058		 170.23 0.01%
0.02
 
 24/04/18
22:00:02		 5,123,020
873,931,145.71
BOOKING HOLDINGS INC.
US09857L1089		 3,430.14 -0.40%
-13.77
 
 24/04/18
22:00:00		 156,720
540,380,900.60
BORGWARNER INC.
US0997241064		 32.11 0.78%
0.25
 
 24/04/18
22:00:02		 2,034,962
65,224,360.48
BOSTON PROPERTIES INC.
US1011211018		 58.69 1.28%
0.74
 
 24/04/18
22:00:02		 955,829
55,928,557.79
BOSTON SCIENTIFIC CORP
US1011371077		 67.42 -0.79%
-0.54
 
 24/04/18
22:00:02		 5,946,798
401,839,306.72
BRISTOL-MYERS SQUIBB CO.
US1101221083		 48.30 0.96%
0.46
 
 24/04/18
22:00:02		 10,917,581
525,572,976.09
BROADCOM INC.
US11135F1012		 1,258.99 -1.84%
-23.64
 
 24/04/18
22:00:00		 2,488,803
3,157,767,534.72
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 192.98 -0.24%
-0.47
 
 24/04/18
22:00:02		 391,863
75,717,198.61
BROWN & BROWN INC.
US1152361010		 81.13 0.63%
0.51
 
 24/04/18
22:00:02		 1,338,806
108,759,510.64
BROWN-FORMAN CORP
US1156372096		 48.98 -0.33%
-0.16
 
 24/04/18
22:00:02		 1,827,792
89,527,958.15
BUILDERS FIRSTSOURCE INC.
US12008R1077		 182.28 1.66%
2.97
 
 24/04/18
22:00:02		 1,570,027
288,023,359.68
BUNGE GLOBAL SA
CH1300646267		 106.51 1.03%
1.09
 
 24/04/18
22:00:02		 1,341,290
142,290,663.10
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 69.91 1.60%
1.10
 
 24/04/18
22:00:01		 1,685,870
117,381,841.48
CADENCE DESIGN SYSTEMS IN...
US1273871087		 285.90 -2.66%
-7.81
 
 24/04/18
22:00:00		 2,700,626
776,064,814.61
CAESARS ENTERTAINMENT INC...
US12769G1004		 37.98 -1.40%
-0.54
 
 24/04/18
22:00:00		 3,324,655
127,162,688.26
CAMDEN PROPERTY TRUST
US1331311027		 95.29 -0.03%
-0.03
 
 24/04/18
22:00:02		 562,484
53,665,069.80
CAMPBELL SOUP COMPANY
US1344291091		 43.71 0.92%
0.40
 
 24/04/18
22:00:02		 2,343,479
102,164,782.33
CAPITAL ONE FINANCIAL COR...
US14040H1059		 141.63 3.55%
4.86
 
 24/04/18
22:00:02		 3,001,370
425,184,291.66
CARDINAL HEALTH INC.
US14149Y1082		 106.00 -0.49%
-0.52
 
 24/04/18
22:00:02		 1,541,130
163,685,287.13
CARMAX INC.
US1431301027		 67.91 -0.90%
-0.62
 
 24/04/18
22:00:02		 2,508,444
171,185,074.05
CARNIVAL CORP.
PA1436583006		 14.18 0.42%
0.06
 
 24/04/18
22:00:02		 23,061,088
330,527,623.19
CARRIER GLOBAL CORP
US14448C1045		 53.38 -1.60%
-0.87
 
 24/04/18
22:00:02		 3,076,844
165,736,627.67
CATALENT INC.
US1488061029		 55.80 -0.29%
-0.16
 
 24/04/18
22:00:01		 1,056,505
59,222,436.06
CATERPILLAR INC
US1491231015		 357.93 -0.11%
-0.39
 
 24/04/18
22:00:02		 2,380,716
854,313,031.23
CBOE GLOBAL MARKETS INC.
US12503M1080		 177.60 0.36%
0.64
 
 24/04/18
22:00:00		 692,427
122,567,816.46
CBRE GROUP INC
US12504L1098		 85.14 0.00%
0.00
 
 
 24/04/18
22:00:02		 1,528,131
130,220,614.77
CDW CORP.
US12514G1085		 235.715 -0.45%
-1.07
 
 24/04/18
22:00:01		 411,118
97,084,456.82
CELANESE CORP
US1508701034		 154.62 0.08%
0.13
 
 24/04/18
22:00:02		 407,668
62,992,438.58
CENCORA INC.
US03073E1055		 237.30 -0.55%
-1.32
 
 24/04/18
22:00:01		 1,443,314
342,229,892.65
CENTENE CORP
US15135B1017		 73.75 2.43%
1.75
 
 24/04/18
22:00:02		 5,184,347
382,576,930.85
CENTERPOINT ENERGY INC.
US15189T1079		 27.95 0.90%
0.25
 
 24/04/18
22:00:02		 2,506,059
69,799,745.34
CF INDUSTRIES HOLDINGS IN...
US1252691001		 79.59 2.30%
1.79
 
 24/04/18
22:00:02		 4,194,389
335,515,261.32



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.