Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/26 16:04:27
Price
5,099.47 USD
Difference 1.01% (51.05)

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
High5,100.65 USD
Low5,073.14 USD
Close (prev. day)5,048.42 USD
Trading volume (m)356,323,840
Volume (pcs)1,812,471,377,138

Top 5

Name   Price +|- (%)   Trend
RESMED INC... 209.085 +13.99
ALPHABET I... 171.38 +9.86
ALPHABET I... 173.26 +9.69
BALL CORP 69.575 +6.30
MOHAWK IND... 116.41 +5.57

Flop 5

Name   Price +|- (%)   Trend
PAYCOM SOF... 191.52 -24.79
APTIV PLC 71.45 -22.73
WALGREENS ... 17.92 -20.12
ON SEMICON... 67.52 -18.21
ALBEMARLE ... 117.76 -16.31

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
2024/04/26 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 16:04:31
Price
5,100.54 USD
Difference 1.03% (52.12)

General attributes

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

Market data

Open5,084.65 USD
High5,100.65 USD
Low5,073.14 USD
Close (prev. day)5,048.42 USD
Trading volume (m)357,014,733
Volume (pcs)1,815,994,914,702

Performance and Risk

6m1y3y
Perf (%)+20.58%+23.99%+20.77%
Perf (abs.)+861.65+976.79+868.25
Beta---
Volatility11.3711.8117.46
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.)5,033.69 USD (2,521,723,552)
Ø price 30 days | Ø volume 30 days (pcs.)5,148.03 USD (2,323,072,674)
Ø price 100 days | Ø volume 100 days (pcs.)4,974.76 USD (2,326,505,809)
Ø price 250 days | Ø volume 250 days (pcs.)4,622.03 USD (2,288,333,926)
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
91.91 0.55%
0.50
 
24/04/26
16:04:29
262,735
24,095,277.66
ABBOTT LABORATORIES
US0028241000
107.17 0.29%
0.31
 
24/04/26
16:04:28
312,101
33,335,233.29
ABBVIE INC.
US00287Y1091
160.62 -3.99%
-6.67
 
24/04/26
16:04:29
1,572,595
256,753,107.12
ACCENTURE PLC
IE00B4BNMY34
308.915 -0.03%
-0.09
 
24/04/26
16:04:30
468,703
144,595,655.21
ADOBE INC.
US00724F1012
481.27 1.65%
7.83
 
24/04/26
16:04:29
301,424
143,732,081.59
ADVANCED MICRO DEVICES IN...
US0079031078
156.2945 1.65%
2.53
 
24/04/26
16:04:31
8,532,962
1,323,097,388.59
AES CORP
US00130H1059
17.405 1.61%
0.28
 
24/04/26
16:04:32
211,846
3,664,957.19
AFLAC INC.
US0010551028
83.67 -0.07%
-0.06
 
24/04/26
16:04:22
139,620
11,658,037.20
AGILENT TECHNOLOGIES INC.
US00846U1016
137.205 0.61%
0.84
 
24/04/26
16:03:49
76,908
10,457,422.08
AIR PRODUCTS & CHEMICALS ...
US0091581068
236.395 0.56%
1.32
 
24/04/26
16:04:07
289,751
68,393,115.12
AIRBNB INC. CLASS A
US0090661010
164.295 0.79%
1.29
 
24/04/26
16:04:30
239,695
39,269,200.23
AKAMAI TECHNOLOGIES INC.
US00971T1016
102.365 0.56%
0.57
 
24/04/26
16:04:30
48,624
4,974,112.07
ALBEMARLE CORP
US0126531013
117.76 2.42%
2.78
 
24/04/26
16:04:16
232,788
27,216,025.95
ALEXANDRIA REAL EST. EQU....
US0152711091
118.12 0.70%
0.82
 
24/04/26
16:03:40
20,354
2,404,581.79
ALIGN TECHNOLOGY INC.
US0162551016
318.545 2.59%
8.05
 
24/04/26
16:04:26
120,320
38,159,648.08
ALLEGION PLC
IE00BFRT3W74
125.86 0.79%
0.99
 
24/04/26
16:03:36
16,288
2,044,222.61
ALLIANT ENERGY CORP
US0188021085
50.05 -0.36%
-0.18
 
24/04/26
16:03:59
88,353
4,429,952.98
ALLSTATE CORP
US0200021014
170.225 -1.23%
-2.12
 
24/04/26
16:04:00
166,891
28,300,558.34
ALPHABET INC A
US02079K3059
171.6079 10.01%
15.61
 
24/04/26
16:04:32
21,385,173
3,696,607,847.81
ALPHABET INC. CLASS C
US02079K1079
173.44 9.81%
15.49
 
24/04/26
16:04:31
16,835,249
2,940,780,792.11
ALTRIA GROUP INC.
US02209S1033
43.685 0.33%
0.14
 
24/04/26
16:04:31
1,660,101
72,420,192.52
AMAZON.COM INC.
US0231351067
177.75 2.35%
4.08
 
24/04/26
16:04:31
7,243,984
1,284,103,138.28
AMCOR PLC
JE00BJ1F3079
9.04 1.01%
0.09
 
24/04/26
16:04:30
423,558
3,827,515.46
AMEREN CORP
US0236081024
74.61 -0.20%
-0.15
 
24/04/26
16:04:28
46,804
3,490,798.63
AMERICAN AIRLINES GROUP I...
US02376R1023
13.71 -2.97%
-0.42
 
24/04/26
16:04:31
5,075,904
70,221,912.76
AMERICAN ELECTRIC POWER C...
US0255371017
86.29 -0.66%
-0.57
 
24/04/26
16:04:28
261,717
22,668,314.42
AMERICAN EXPRESS CO
US0258161092
236.76 -0.14%
-0.34
 
24/04/26
16:04:30
452,458
106,777,779.08
AMERICAN INTERNATIONAL GR...
US0268747849
74.905 0.37%
0.28
 
24/04/26
16:04:31
176,974
13,191,752.37
AMERICAN TOWER CORP
US03027X1000
174.74 1.06%
1.84
 
24/04/26
16:04:22
203,989
35,389,659.00
AMERICAN WATER WORKS CORP...
US0304201033
121.46 -0.07%
-0.09
 
24/04/26
16:04:30
92,789
11,277,565.45
AMERIPRISE FINANCIAL INC.
US03076C1062
411.985 0.26%
1.08
 
24/04/26
16:04:04
22,864
9,375,809.91
AMETEK INC.
US0311001004
178.58 0.37%
0.65
 
24/04/26
16:04:30
36,053
6,438,736.04
AMGEN INC.
US0311621009
270.429 0.39%
1.05
 
24/04/26
16:04:21
155,710
41,879,559.44
AMPHENOL CORPORATION SER....
US0320951017
120.13 0.94%
1.12
 
24/04/26
16:04:22
326,775
39,140,099.14
ANALOG DEVICES INC.
US0326541051
200.50 1.29%
2.56
 
24/04/26
16:04:28
185,213
36,914,472.58
ANSYS INC.
US03662Q1058
331.94 1.50%
4.90
 
24/04/26
16:02:12
9,726
3,201,045.30
AON PLC CLASS A
IE00BLP1HW54
274.44 -10.31%
-31.56
 
24/04/26
16:04:32
650,257
180,134,116.61
APA CORP.
US03743Q1085
32.22 -0.43%
-0.14
 
24/04/26
16:04:28
515,524
16,605,941.17
APPLE INC
US0378331005
170.4799 0.35%
0.59
 
24/04/26
16:04:31
6,436,584
1,094,904,733.55
APPLIED MATERIALS INC
US0382221051
201.675 2.11%
4.18
 
24/04/26
16:04:26
536,771
107,347,895.20
APTIV PLC
JE00B783TY65
71.46 1.90%
1.33
 
24/04/26
16:04:31
286,884
20,276,713.59
ARCH CAPITAL GROUP LTD.
BMG0450A1053
92.085 -1.04%
-0.97
 
24/04/26
16:04:23
119,757
10,996,050.95
ARCHER DANIELS MIDLAND CO
US0394831020
60.70 -0.49%
-0.30
 
24/04/26
16:04:28
209,641
12,740,111.10
ARISTA NETWORKS INC.
US0404131064
266.54 0.67%
1.78
 
24/04/26
16:04:29
378,541
101,096,930.48
ARTHUR J GALLAGHER & CO.
US3635761097
237.84 0.38%
0.89
 
24/04/26
16:04:20
122,050
28,977,032.41
ASSURANT INC.
US04621X1081
173.29 -0.20%
-0.35
 
24/04/26
16:04:09
7,448
1,286,412.10
AT&T INC.
US00206R1023
16.7251 0.88%
0.15
 
24/04/26
16:04:29
4,880,514
80,818,389.16
ATMOS ENERGY CORP
US0495601058
117.395 -0.66%
-0.78
 
24/04/26
16:04:31
62,418
7,341,142.68
AUTODESK INC
US0527691069
219.07 1.23%
2.67
 
24/04/26
16:04:28
162,367
35,280,872.46
AUTOMATIC DATA PROCESSING...
US0530151036
245.90 -0.18%
-0.44
 
24/04/26
16:04:30
139,861
34,342,091.64
AUTOZONE INC
US0533321024
2,955.50 0.35%
10.25
 
24/04/26
15:59:57
7,911
23,309,868.98
AVALONBAY COMMUNITIES INC...
US0534841012
194.33 1.57%
3.01
 
24/04/26
16:04:14
70,565
13,743,344.20
AVERY DENNISON CORP
US0536111091
220.495 1.54%
3.34
 
24/04/26
16:04:28
23,349
5,124,331.78
AXON ENTERPRISE INC
US05464C1018
309.3059 1.00%
3.07
 
24/04/26
16:04:31
29,807
9,173,839.96
BAKER HUGHES INC. 'A'
US05722G1004
32.73 -1.71%
-0.57
 
24/04/26
16:04:31
561,341
18,474,449.10
BALL CORP
US0584981064
69.575 6.30%
4.13
 
24/04/26
16:04:26
444,033
30,559,315.98
BANK OF AMERICA CORP.
US0605051046
38.235 0.86%
0.33
 
24/04/26
16:04:31
3,207,213
122,312,633.84
BANK OF NEW YORK MELLON C...
US0640581007
57.65 0.82%
0.47
 
24/04/26
16:04:29
202,657
11,633,719.84
BATH & BODY WORKS INC.
US0708301041
46.105 1.11%
0.51
 
24/04/26
16:04:20
64,384
2,946,751.56
BAXTER INTERNATIONAL INC
US0718131099
40.22 -0.02%
-0.01
 
24/04/26
16:04:16
143,363
5,767,690.05
BECTON DICKINSON AND CO.
US0758871091
230.84 0.16%
0.36
 
24/04/26
16:04:00
41,759
9,632,954.97
BERKSHIRE HATHAWAY INC. C...
US0846707026
404.345 -0.14%
-0.56
 
24/04/26
16:04:30
280,887
113,388,652.32
BEST BUY CORP INC.
US0865161014
75.55 0.41%
0.31
 
24/04/26
16:04:19
98,828
7,439,563.90
BIO-RAD LABORATORIES INC.
US0905722072
277.51 0.69%
1.91
 
24/04/26
16:01:42
5,174
1,431,316.94
BIO-TECHNE CORP.
US09073M1045
63.715 1.68%
1.06
 
24/04/26
16:04:13
39,410
2,490,211.32
BIOGEN IDEC INC.
US09062X1037
203.295 0.41%
0.84
 
24/04/26
16:04:32
77,886
15,713,112.31
BLACKROCK INC.
US09247X1019
764.625 0.92%
6.98
 
24/04/26
16:04:14
39,482
30,063,526.49
BLACKSTONE INC.
US09260D1072
122.96 0.35%
0.43
 
24/04/26
16:04:31
270,468
33,181,187.69
BOEING CO., THE
US0970231058
167.19 0.23%
0.38
 
24/04/26
16:04:31
919,362
152,643,840.09
BOOKING HOLDINGS INC.
US09857L1089
3,534.57 0.92%
32.09
 
24/04/26
15:59:22
20,366
71,637,546.07
BORGWARNER INC.
US0997241064
33.34 1.58%
0.52
 
24/04/26
16:04:27
117,903
3,904,114.40
BOSTON PROPERTIES INC.
US1011211018
63.03 1.74%
1.08
 
24/04/26
16:04:28
73,123
4,607,310.51
BOSTON SCIENTIFIC CORP
US1011371077
73.30 0.05%
0.04
 
24/04/26
16:04:30
612,241
44,801,322.45
BRISTOL-MYERS SQUIBB CO.
US1101221083
45.10 0.89%
0.40
 
24/04/26
16:04:32
2,369,166
105,731,632.69
BROADCOM INC.
US11135F1012
1,332.685 2.96%
38.27
 
24/04/26
16:04:19
382,023
504,023,191.04
BROADRIDGE FINANCIAL SOLU...
US11133T1034
195.75 0.10%
0.19
 
24/04/26
16:02:05
10,205
1,993,686.53
BROWN & BROWN INC.
US1152361010
81.745 -0.65%
-0.54
 
24/04/26
16:04:16
88,303
7,212,409.02
BROWN-FORMAN CORP
US1156372096
48.42 0.64%
0.31
 
24/04/26
16:04:29
64,490
3,107,763.06
BUILDERS FIRSTSOURCE INC.
US12008R1077
188.62 1.81%
3.36
 
24/04/26
16:04:27
89,885
16,865,615.48
BUNGE GLOBAL SA
CH1300646267
103.22 -0.81%
-0.84
 
24/04/26
16:04:28
144,513
14,874,562.63
C.H. ROBINSON WORLDWIDE I...
US12541W2098
70.38 0.17%
0.12
 
24/04/26
16:03:36
60,802
4,278,813.92
CADENCE DESIGN SYSTEMS IN...
US1273871087
283.34 2.26%
6.26
 
24/04/26
16:04:09
248,643
69,956,602.55
CAESARS ENTERTAINMENT INC...
US12769G1004
38.05 0.03%
0.01
 
24/04/26
16:04:29
773,801
29,162,451.91
CAMDEN PROPERTY TRUST
US1331311027
99.51 1.32%
1.30
 
24/04/26
16:04:29
34,277
3,404,038.64
CAMPBELL SOUP COMPANY
US1344291091
45.23 -0.31%
-0.14
 
24/04/26
16:04:18
317,630
14,392,489.74
CAPITAL ONE FINANCIAL COR...
US14040H1059
147.50 1.05%
1.53
 
24/04/26
16:04:30
758,929
112,092,324.36
CARDINAL HEALTH INC.
US14149Y1082
103.61 -0.19%
-0.20
 
24/04/26
16:04:24
54,606
5,650,990.34
CARMAX INC.
US1431301027
69.85 0.91%
0.63
 
24/04/26
16:04:32
352,519
24,565,878.39
CARNIVAL CORP.
PA1436583006
15.19 0.07%
0.01
 
24/04/26
16:04:28
3,330,540
50,466,837.43
CARRIER GLOBAL CORP
US14448C1045
60.30 0.82%
0.49
 
24/04/26
16:04:28
805,042
48,288,410.66
CATALENT INC.
US1488061029
55.90 0.18%
0.10
 
24/04/26
16:04:22
77,938
4,354,596.82
CATERPILLAR INC
US1491231015
344.19 1.83%
6.19
 
24/04/26
16:04:28
530,178
181,491,882.67
CBOE GLOBAL MARKETS INC.
US12503M1080
181.53 -0.09%
-0.16
 
24/04/26
16:04:02
21,589
3,906,088.77
CBRE GROUP INC
US12504L1098
88.04 1.17%
1.02
 
24/04/26
16:04:28
98,326
8,633,975.15
CDW CORP.
US12514G1085
243.98 0.23%
0.56
 
24/04/26
16:04:07
23,242
5,649,387.46
CELANESE CORP
US1508701034
155.27 1.36%
2.08
 
24/04/26
16:04:28
34,487
5,326,127.28
CENCORA INC.
US03073E1055
238.5201 -0.52%
-1.24
 
24/04/26
16:03:55
97,469
23,322,095.11
CENTENE CORP
US15135B1017
72.44 -4.28%
-3.24
 
24/04/26
16:04:16
1,528,776
110,611,982.69
CENTERPOINT ENERGY INC.
US15189T1079
29.09 -0.85%
-0.25
 
24/04/26
16:04:29
258,045
7,530,950.43
CF INDUSTRIES HOLDINGS IN...
US1252691001
79.48 -0.61%
-0.49
 
24/04/26
16:04:12
168,583
13,397,570.09



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.