2024/04/23 19:32:55 | |
---|---|
Price | |
5,067.42 USD | |
Difference | 1.13% (56.82) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,028.85 USD |
High | 5,071.62 USD |
Low | 5,027.96 USD |
Close (prev. day) | 5,010.60 USD |
Trading volume (m) | 1,135,623,975 |
Volume (pcs) | 5,742,189,005,896 |
Name | Price | +|- (%) | Trend |
GLOBE LIFE... | 75.76 | +14.11 | |
DANAHER CO... | 253.10 | +7.21 | |
GE VERNOVA... | 146.40 | +7.10 | |
GE AEROSPA... | 160.07 | +6.58 | |
KIMBERLY-C... | 135.90 | +5.41 |
Name | Price | +|- (%) | Trend |
SUPER MICR... | 747.0298 | -18.77 | |
TESLA INC. | 145.46 | -12.03 | |
LIVE NATIO... | 91.30 | -11.35 | |
JABIL INC. | 119.97 | -10.20 | |
PROLOGIS I... | 105.01 | -10.11 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/19 | Week Ahead | ||
2024/04/19 | Wochenausblick | ||
2024/04/12 | Wochenausblick | ||
2024/04/12 | Week Ahead | ||
2024/04/08 | Erste Group Research |
2024/04/23 19:32:55 | |
---|---|
Price | |
5,067.42 USD | |
Difference | 1.13% (56.82) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,028.85 USD |
High | 5,071.62 USD |
Low | 5,027.96 USD |
Close (prev. day) | 5,010.60 USD |
Trading volume (m) | 1,135,623,975 |
Volume (pcs) | 5,742,189,005,896 |
6m | 1y | 3y | |
Perf (%) | +18.62% | +21.22% | +21.18% |
Perf (abs.) | +786.44 | +877.08 | +875.62 |
Beta | - | - | - |
Volatility | 11.66 | 11.90 | 17.47 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,012.51 USD (2,382,491,521) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,158.39 USD (2,317,646,151) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,959.10 USD (2,322,867,477) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,610.35 USD (2,284,843,589) |
YTD High | date | 5,264.85 USD (2024/03/28) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,264.85 USD (2024/03/28) |
52 Weeks Low | date | 4,048.28 USD (2023/05/04) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
93.365 | 0.80% 0.75 |
|
24/04/23 19:32:52 |
1,857,769 173,565,844.48 |
ABBOTT LABORATORIES US0028241000 |
107.80 | 0.68% 0.73 |
|
24/04/23 19:32:55 |
1,520,757 163,738,240.69 |
ABBVIE INC. US00287Y1091 |
170.22 | 1.39% 2.33 |
|
24/04/23 19:32:43 |
1,837,172 311,724,973.15 |
ACCENTURE PLC IE00B4BNMY34 |
317.59 | 0.05% 0.17 |
|
24/04/23 19:32:41 |
882,197 280,760,149.26 |
ADOBE INC. US00724F1012 |
470.71 | 0.82% 3.82 |
|
24/04/23 19:32:40 |
971,974 456,918,004.23 |
ADVANCED MICRO DEVICES IN... US0079031078 |
152.3186 | 2.47% 3.68 |
|
24/04/23 19:32:56 |
31,355,837 4,774,729,947.63 |
AES CORP US00130H1059 |
17.2738 | 3.44% 0.57 |
|
24/04/23 19:32:53 |
2,274,622 38,925,271.59 |
AFLAC INC. US0010551028 |
83.975 | 0.54% 0.46 |
|
24/04/23 19:32:54 |
703,018 58,957,879.15 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
138.965 | 3.77% 5.06 |
|
24/04/23 19:32:08 |
927,508 128,179,784.16 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
234.09 | -0.12% -0.27 |
|
24/04/23 19:32:48 |
527,568 123,213,197.70 |
AIRBNB INC. CLASS A US0090661010 |
160.09 | 2.22% 3.48 |
|
24/04/23 19:32:43 |
1,568,364 249,886,582.22 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
101.75 | 0.86% 0.87 |
|
24/04/23 19:32:18 |
399,604 40,643,284.25 |
ALBEMARLE CORP US0126531013 |
115.30 | 2.68% 3.01 |
|
24/04/23 19:32:45 |
843,381 96,403,835.25 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
120.47 | 1.60% 1.90 |
|
24/04/23 19:32:55 |
554,195 66,694,283.62 |
ALIGN TECHNOLOGY INC. US0162551016 |
310.275 | 3.14% 9.46 |
|
24/04/23 19:32:36 |
260,123 80,093,407.70 |
ALLEGION PLC IE00BFRT3W74 |
126.91 | 1.19% 1.49 |
|
24/04/23 19:32:13 |
159,982 20,276,464.70 |
ALLIANT ENERGY CORP US0188021085 |
50.21 | 0.64% 0.32 |
|
24/04/23 19:32:35 |
692,876 34,744,828.87 |
ALLSTATE CORP US0200021014 |
176.61 | 0.68% 1.20 |
|
24/04/23 19:32:48 |
460,630 81,035,418.97 |
ALPHABET INC A US02079K3059 |
158.66 | 1.52% 2.38 |
|
24/04/23 19:32:54 |
11,458,625 1,810,599,437.38 |
ALPHABET INC. CLASS C US02079K1079 |
160.25 | 1.46% 2.30 |
|
24/04/23 19:32:55 |
8,364,311 1,334,808,203.38 |
ALTRIA GROUP INC. US02209S1033 |
42.975 | 0.95% 0.41 |
|
24/04/23 19:32:56 |
5,872,765 251,671,795.78 |
AMAZON.COM INC. US0231351067 |
178.54 | 0.74% 1.31 |
|
24/04/23 19:32:54 |
20,766,669 3,691,228,396.70 |
AMCOR PLC JE00BJ1F3079 |
9.035 | 0.06% 0.01 |
|
24/04/23 19:32:48 |
2,410,307 21,727,629.50 |
AMEREN CORP US0236081024 |
74.49 | 0.15% 0.11 |
|
24/04/23 19:32:46 |
266,333 19,836,967.12 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.395 | -0.93% -0.14 |
|
24/04/23 19:32:55 |
24,122,350 343,078,587.57 |
AMERICAN ELECTRIC POWER C... US0255371017 |
85.29 | 0.46% 0.39 |
|
24/04/23 19:32:44 |
918,912 78,438,580.18 |
AMERICAN EXPRESS CO US0258161092 |
238.73 | 2.46% 5.73 |
|
24/04/23 19:32:51 |
2,040,915 483,384,734.65 |
AMERICAN INTERNATIONAL GR... US0268747849 |
75.31 | 0.47% 0.35 |
|
24/04/23 19:32:48 |
1,178,748 88,659,659.58 |
AMERICAN TOWER CORP US03027X1000 |
175.40 | 1.80% 3.10 |
|
24/04/23 19:32:51 |
1,215,673 212,431,176.52 |
AMERICAN WATER WORKS CORP... US0304201033 |
120.13 | 0.73% 0.87 |
|
24/04/23 19:32:48 |
415,641 49,900,871.95 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
408.81 | -2.98% -12.57 |
|
24/04/23 19:32:28 |
431,489 176,445,752.14 |
AMETEK INC. US0311001004 |
180.03 | 1.22% 2.17 |
|
24/04/23 19:32:55 |
206,475 37,099,107.55 |
AMGEN INC. US0311621009 |
273.98 | 0.76% 2.07 |
|
24/04/23 19:32:54 |
946,318 258,596,068.72 |
AMPHENOL CORPORATION SER.... US0320951017 |
113.82 | 1.75% 1.96 |
|
24/04/23 19:32:50 |
2,123,196 241,277,815.21 |
ANALOG DEVICES INC. US0326541051 |
189.95 | 1.95% 3.64 |
|
24/04/23 19:32:49 |
1,243,128 235,423,505.11 |
ANSYS INC. US03662Q1058 |
327.5369 | 0.84% 2.73 |
|
24/04/23 19:32:14 |
58,418 19,045,853.02 |
AON PLC CLASS A IE00BLP1HW54 |
313.14 | 0.68% 2.12 |
|
24/04/23 19:32:03 |
193,985 60,574,440.55 |
APA CORP. US03743Q1085 |
32.32 | -0.46% -0.15 |
|
24/04/23 19:32:54 |
3,306,494 106,117,339.54 |
APPLE INC US0378331005 |
166.37 | 0.32% 0.53 |
|
24/04/23 19:32:56 |
25,127,533 4,176,398,653.47 |
APPLIED MATERIALS INC US0382221051 |
193.31 | 2.03% 3.85 |
|
24/04/23 19:32:54 |
2,076,119 398,864,400.10 |
APTIV PLC JE00B783TY65 |
70.725 | 0.89% 0.63 |
|
24/04/23 19:32:41 |
630,603 44,503,596.88 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
94.14 | 0.31% 0.29 |
|
24/04/23 19:32:16 |
536,599 50,393,111.48 |
ARCHER DANIELS MIDLAND CO US0394831020 |
61.57 | -1.49% -0.93 |
|
24/04/23 19:32:49 |
1,382,328 85,502,556.61 |
ARISTA NETWORKS INC. US0404131064 |
248.86 | 1.38% 3.39 |
|
24/04/23 19:32:43 |
1,182,125 293,927,859.64 |
ARTHUR J GALLAGHER & CO. US3635761097 |
238.22 | 0.29% 0.70 |
|
24/04/23 19:32:17 |
235,282 56,087,256.43 |
ASSURANT INC. US04621X1081 |
176.31 | 0.98% 1.71 |
|
24/04/23 19:30:46 |
73,316 12,872,019.97 |
AT&T INC. US00206R1023 |
16.485 | 1.07% 0.18 |
|
24/04/23 19:32:56 |
22,444,426 368,978,532.33 |
ATMOS ENERGY CORP US0495601058 |
118.19 | 0.09% 0.11 |
|
24/04/23 19:32:42 |
210,178 24,824,186.53 |
AUTODESK INC US0527691069 |
217.765 | 0.29% 0.64 |
|
24/04/23 19:32:50 |
501,883 109,562,300.19 |
AUTOMATIC DATA PROCESSING... US0530151036 |
246.87 | 0.23% 0.56 |
|
24/04/23 19:32:43 |
453,782 112,010,870.93 |
AUTOZONE INC US0533321024 |
2,969.35 | 0.26% 7.69 |
|
24/04/23 19:31:48 |
28,295 84,035,161.34 |
AVALONBAY COMMUNITIES INC... US0534841012 |
189.185 | 1.24% 2.32 |
|
24/04/23 19:31:54 |
221,137 41,777,142.90 |
AVERY DENNISON CORP US0536111091 |
210.45 | -0.62% -1.32 |
|
24/04/23 19:32:46 |
369,530 77,929,902.29 |
AXON ENTERPRISE INC US05464C1018 |
300.665 | 2.34% 6.87 |
|
24/04/23 19:32:43 |
131,292 39,340,629.26 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.94 | 1.48% 0.48 |
|
24/04/23 19:32:55 |
3,251,583 106,657,060.77 |
BALL CORP US0584981064 |
65.82 | 0.60% 0.39 |
|
24/04/23 19:32:47 |
550,826 36,101,872.96 |
BANK OF AMERICA CORP. US0605051046 |
38.36 | 1.67% 0.63 |
|
24/04/23 19:32:54 |
22,306,710 852,582,560.78 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.77 | 1.07% 0.61 |
|
24/04/23 19:32:53 |
1,215,275 69,742,208.32 |
BATH & BODY WORKS INC. US0708301041 |
45.50 | 3.55% 1.56 |
|
24/04/23 19:32:55 |
770,583 34,789,872.71 |
BAXTER INTERNATIONAL INC US0718131099 |
40.95 | 1.36% 0.55 |
|
24/04/23 19:32:56 |
1,000,030 40,829,927.48 |
BECTON DICKINSON AND CO. US0758871091 |
235.285 | 0.60% 1.41 |
|
24/04/23 19:32:49 |
317,409 74,464,238.97 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
408.15 | -0.15% -0.63 |
|
24/04/23 19:32:48 |
1,179,704 481,966,907.19 |
BEST BUY CORP INC. US0865161014 |
75.445 | 0.43% 0.33 |
|
24/04/23 19:32:49 |
969,091 73,099,981.11 |
BIO-RAD LABORATORIES INC. US0905722072 |
289.54 | 3.36% 9.41 |
|
24/04/23 19:31:06 |
89,592 26,018,415.50 |
BIO-TECHNE CORP. US09073M1045 |
64.08 | 2.04% 1.28 |
|
24/04/23 19:32:51 |
451,676 28,981,892.74 |
BIOGEN IDEC INC. US09062X1037 |
193.585 | -0.27% -0.53 |
|
24/04/23 19:32:33 |
534,268 103,815,991.98 |
BLACKROCK INC. US09247X1019 |
768.485 | 1.10% 8.38 |
|
24/04/23 19:31:39 |
218,938 167,672,184.33 |
BLACKSTONE INC. US09260D1072 |
125.06 | 2.43% 2.97 |
|
24/04/23 19:32:56 |
1,375,283 171,520,967.42 |
BOEING CO., THE US0970231058 |
168.90 | -0.93% -1.58 |
|
24/04/23 19:32:51 |
3,956,398 670,806,877.25 |
BOOKING HOLDINGS INC. US09857L1089 |
3,530.12 | 1.94% 67.12 |
|
24/04/23 19:28:59 |
68,067 238,987,465.53 |
BORGWARNER INC. US0997241064 |
33.1581 | 0.21% 0.07 |
|
24/04/23 19:32:34 |
644,549 21,326,644.13 |
BOSTON PROPERTIES INC. US1011211018 |
63.835 | 4.07% 2.50 |
|
24/04/23 19:32:52 |
608,962 38,517,914.99 |
BOSTON SCIENTIFIC CORP US1011371077 |
68.685 | 0.98% 0.67 |
|
24/04/23 19:32:55 |
4,613,527 316,130,439.35 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
49.27 | 0.26% 0.13 |
|
24/04/23 19:32:50 |
3,470,246 170,952,868.12 |
BROADCOM INC. US11135F1012 |
1,240.38 | 1.30% 15.92 |
|
24/04/23 19:32:48 |
964,436 1,199,277,330.01 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
194.90 | 0.34% 0.67 |
|
24/04/23 19:32:43 |
104,683 20,416,365.25 |
BROWN & BROWN INC. US1152361010 |
83.09 | 0.72% 0.59 |
|
24/04/23 19:32:52 |
830,474 68,644,644.65 |
BROWN-FORMAN CORP US1156372096 |
49.255 | 0.21% 0.11 |
|
24/04/23 19:31:57 |
528,462 25,992,327.28 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
185.64 | 4.17% 7.43 |
|
24/04/23 19:32:28 |
958,528 176,759,217.82 |
BUNGE GLOBAL SA CH1300646267 |
109.575 | -0.16% -0.18 |
|
24/04/23 19:32:50 |
845,095 92,464,683.25 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.63 | -0.18% -0.13 |
|
24/04/23 19:32:19 |
381,301 27,005,931.79 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
281.91 | -1.09% -3.11 |
|
24/04/23 19:32:48 |
2,908,530 813,424,150.09 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
39.12 | 1.82% 0.70 |
|
24/04/23 19:32:50 |
933,693 36,476,078.41 |
CAMDEN PROPERTY TRUST US1331311027 |
98.93 | 0.88% 0.86 |
|
24/04/23 19:32:39 |
289,137 28,560,841.82 |
CAMPBELL SOUP COMPANY US1344291091 |
45.345 | 0.50% 0.23 |
|
24/04/23 19:32:39 |
924,352 41,890,757.38 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
149.80 | 1.73% 2.55 |
|
24/04/23 19:32:47 |
741,386 110,057,930.77 |
CARDINAL HEALTH INC. US14149Y1082 |
103.361 | 0.52% 0.53 |
|
24/04/23 19:32:52 |
975,588 100,157,416.65 |
CARMAX INC. US1431301027 |
69.73 | 2.73% 1.85 |
|
24/04/23 19:32:56 |
625,470 43,337,119.94 |
CARNIVAL CORP. PA1436583006 |
14.885 | 4.24% 0.61 |
|
24/04/23 19:32:41 |
15,701,063 230,306,634.08 |
CARRIER GLOBAL CORP US14448C1045 |
54.985 | 2.55% 1.37 |
|
24/04/23 19:32:51 |
2,303,090 125,673,987.69 |
CATALENT INC. US1488061029 |
55.956 | -0.17% -0.09 |
|
24/04/23 19:32:55 |
815,268 45,641,597.25 |
CATERPILLAR INC US1491231015 |
364.40 | 1.90% 6.79 |
|
24/04/23 19:32:48 |
1,008,449 365,874,767.61 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
179.09 | -0.50% -0.90 |
|
24/04/23 19:32:30 |
189,380 33,983,475.65 |
CBRE GROUP INC US12504L1098 |
87.67 | 1.89% 1.63 |
|
24/04/23 19:32:46 |
492,775 42,996,413.76 |
CDW CORP. US12514G1085 |
240.9051 | 1.37% 3.27 |
|
24/04/23 19:32:34 |
144,798 34,727,595.65 |
CELANESE CORP US1508701034 |
156.4909 | 1.00% 1.55 |
|
24/04/23 19:32:34 |
216,924 33,841,574.96 |
CENCORA INC. US03073E1055 |
237.67 | 0.35% 0.82 |
|
24/04/23 19:32:49 |
598,322 142,269,799.59 |
CENTENE CORP US15135B1017 |
76.09 | 0.67% 0.51 |
|
24/04/23 19:32:55 |
682,816 51,960,173.66 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.87 | 0.31% 0.09 |
|
24/04/23 19:32:11 |
953,562 27,472,730.33 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
78.83 | 0.04% 0.03 |
|
24/04/23 19:32:55 |
697,815 55,095,517.57 |
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.