Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/23 19:32:55
Price
5,067.42 USD
Difference 1.13% (56.82)

General attributes

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

Market data

Open5,028.85 USD
High5,071.62 USD
Low5,027.96 USD
Close (prev. day)5,010.60 USD
Trading volume (m)1,135,623,975
Volume (pcs)5,742,189,005,896

Top 5

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

Flop 5

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

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
2024/04/19 en Week Ahead PDF Download
2024/04/19 de Wochenausblick PDF Download
2024/04/12 de Wochenausblick PDF Download
2024/04/12 en Week Ahead PDF Download
2024/04/08 de Erste Group Research


2024/04/23 19:32:55
Price
5,067.42 USD
Difference 1.13% (56.82)

General attributes

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

Market data

Open5,028.85 USD
High5,071.62 USD
Low5,027.96 USD
Close (prev. day)5,010.60 USD
Trading volume (m)1,135,623,975
Volume (pcs)5,742,189,005,896

Performance and Risk

6m1y3y
Perf (%)+18.62%+21.22%+21.18%
Perf (abs.)+786.44+877.08+875.62
Beta---
Volatility11.6611.9017.47
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.)5,012.51 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 | 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
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



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.