Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/06/11 23:33:55
Price
5,375.32 USD
Difference 0.27% (14.53)

General attributes

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

Market data

Open5,353.00 USD
High5,375.95 USD
Low5,327.25 USD
Close (prev. day)5,360.79 USD
Trading volume (m)2,348,465,741
Volume (pcs)12,586,443,711,210

Top 5

Name   Price +|- (%)   Trend
APPLE INC 207.15 +7.26
FIRST SOLA... 294.53 +5.26
FMC CORPOR... 57.19 +4.00
VISTRA COR... 91.22 +3.40
SKYWORKS S... 96.22 +2.89

Flop 5

Name   Price +|- (%)   Trend
PARAMOUNT ... 11.04 -7.85
SOUTHWEST ... 28.05 -5.56
NEXTERA EN... 72.74 -5.50
STATE STRE... 71.13 -4.33
APTIV PLC 76.28 -4.24

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
2024/06/07 de Wochenausblick PDF Download
2024/06/07 en Week Ahead PDF Download
2024/06/05 de Marktkommentar PDF Download
2024/05/31 en Week Ahead PDF Download
2024/05/31 de Wochenausblick PDF Download


2024/06/11 23:33:55
Price
5,375.32 USD
Difference 0.27% (14.53)

General attributes

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

Market data

Open5,353.00 USD
High5,375.95 USD
Low5,327.25 USD
Close (prev. day)5,360.79 USD
Trading volume (m)2,348,465,741
Volume (pcs)12,586,443,711,210

Performance and Risk

6m1y3y
Perf (%)+16.29%+25.04%+26.55%
Perf (abs.)+752.88+1,076.46+1,127.88
Beta---
Volatility11.1511.4117.45
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.)5,358.02 USD (2,136,164,587)
Ø price 30 days | Ø volume 30 days (pcs.)5,259.99 USD (2,147,419,296)
Ø price 100 days | Ø volume 100 days (pcs.)5,134.20 USD (2,319,121,496)
Ø price 250 days | Ø volume 250 days (pcs.)4,750.77 USD (2,262,038,682)
YTD High | date5,375.95 USD (2024/06/11)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,375.95 USD (2024/06/11)
52 Weeks Low | date4,103.78 USD (2023/10/27)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
101.32 0.66%
0.66
 
24/06/11
22:00:02
2,831,634
285,547,032.43
ABBOTT LABS
US0028241000
105.81 -1.56%
-1.68
 
24/06/11
22:00:02
7,536,183
798,024,255.80
ABBVIE INC.
US00287Y1091
167.70 -1.62%
-2.76
 
24/06/11
22:00:02
3,790,165
637,317,203.89
ACCENTURE PLC
IE00B4BNMY34
294.22 1.30%
3.79
 
24/06/11
22:00:02
2,457,624
717,901,192.64
ADOBE INC.
US00724F1012
462.69 0.60%
2.75
 
24/06/11
22:00:00
2,723,659
1,251,882,245.47
ADVANCED MICRO DEVICES IN...
US0079031078
158.96 -0.86%
-1.38
 
24/06/11
22:00:00
40,497,092
6,428,563,045.36
AES CORP
US00130H1059
19.83 -2.70%
-0.55
 
24/06/11
22:00:02
6,538,571
130,002,153.49
AFLAC INC.
US0010551028
87.57 -0.94%
-0.83
 
24/06/11
22:00:02
2,193,707
192,264,841.12
AGILENT TECHNOLOGIES INC.
US00846U1016
132.11 -0.69%
-0.92
 
24/06/11
22:00:02
2,081,563
275,490,427.91
AIR PRODUCTS & CHEMICALS ...
US0091581068
280.81 -0.53%
-1.50
 
24/06/11
22:00:02
1,700,703
479,034,846.29
AIRBNB INC. CLASS A
US0090661010
147.75 -0.22%
-0.32
 
24/06/11
22:00:00
3,285,755
485,337,942.84
AKAMAI TECHNOLOGIES INC.
US00971T1016
89.71 -0.70%
-0.63
 
24/06/11
22:00:00
1,383,850
124,255,416.48
ALBEMARLE CORP
US0126531013
113.97 -0.08%
-0.09
 
24/06/11
22:00:02
1,957,089
221,942,141.09
ALEXANDRIA REAL EST. EQU....
US0152711091
113.56 -0.32%
-0.36
 
24/06/11
22:00:02
859,066
97,720,102.07
ALIGN TECHNOLOGY INC.
US0162551016
253.28 -0.95%
-2.42
 
24/06/11
22:00:00
596,376
151,308,452.50
ALLEGION PLC
IE00BFRT3W74
117.31 -0.15%
-0.18
 
24/06/11
22:00:02
566,942
66,461,476.60
ALLIANT ENERGY CORP
US0188021085
50.19 0.08%
0.04
 
24/06/11
22:00:00
1,059,899
53,083,431.39
ALLSTATE CORP
US0200021014
161.60 -1.35%
-2.21
 
24/06/11
22:00:02
1,111,084
179,672,986.98
ALPHABET INC A
US02079K3059
176.62 0.92%
1.61
 
24/06/11
22:00:00
21,540,582
3,779,586,134.79
ALPHABET INC. CLASS C
US02079K1079
178.19 0.88%
1.56
 
24/06/11
22:00:00
14,402,401
2,554,150,824.23
ALTRIA GROUP INC.
US02209S1033
46.40 -0.19%
-0.09
 
24/06/11
22:00:02
7,396,923
343,388,761.04
AMAZON.COM INC.
US0231351067
187.23 0.09%
0.17
 
24/06/11
22:00:00
27,265,108
5,078,603,672.87
AMCOR PLC
JE00BJ1F3079
9.98 0.71%
0.07
 
24/06/11
22:00:02
6,148,920
61,165,582.42
AMEREN CORP
US0236081024
71.47 -0.04%
-0.03
 
24/06/11
22:00:02
1,032,984
73,697,476.66
AMERICAN AIRLINES GROUP I...
US02376R1023
11.28 -1.83%
-0.21
 
24/06/11
22:00:00
25,439,678
288,146,722.14
AMERICAN ELECTRIC POWER C...
US0255371017
88.41 -0.16%
-0.14
 
24/06/11
22:00:00
2,670,117
235,889,357.81
AMERICAN EXPRESS CO
US0258161092
224.53 -3.40%
-7.91
 
24/06/11
22:00:02
3,168,074
715,248,269.42
AMERICAN INTERNATIONAL GR...
US0268747849
74.21 -2.38%
-1.81
 
24/06/11
22:00:02
4,068,933
301,926,929.56
AMERICAN TOWER CORP
US03027X1000
193.27 -0.74%
-1.45
 
24/06/11
22:00:01
2,781,808
540,816,114.16
AMERICAN WATER WORKS CORP...
US0304201033
127.92 -0.50%
-0.64
 
24/06/11
22:00:02
1,050,547
134,443,732.79
AMERIPRISE FINANCIAL INC.
US03076C1062
422.02 -1.51%
-6.45
 
24/06/11
22:00:02
266,226
112,387,821.62
AMETEK INC.
US0311001004
172.53 -0.27%
-0.47
 
24/06/11
22:00:02
1,315,220
226,298,406.64
AMGEN INC.
US0311621009
300.70 -1.32%
-4.02
 
24/06/11
22:00:00
1,740,194
523,559,433.48
AMPHENOL CORPORATION SER....
US0320951017
134.43 0.44%
0.59
 
24/06/11
22:00:01
2,399,523
321,386,511.80
ANALOG DEVICES INC.
US0326541051
236.30 0.40%
0.93
 
24/06/11
22:00:00
3,098,615
729,873,916.68
ANSYS INC.
US03662Q1058
323.13 -0.06%
-0.18
 
24/06/11
22:00:00
581,474
187,484,586.32
AON PLC CLASS A
IE00BLP1HW54
293.70 2.38%
6.84
 
24/06/11
22:00:02
3,730,572
1,088,996,448.01
APA CORP.
US03743Q1085
29.69 0.75%
0.22
 
24/06/11
22:00:00
4,158,350
122,920,956.82
APPLE INC
US0378331005
207.15 7.26%
14.03
 
24/06/11
22:00:00
172,373,296
35,027,995,090.40
APPLIED MATERIALS INC
US0382221051
229.97 0.79%
1.81
 
24/06/11
22:00:00
4,768,588
1,090,553,879.84
APTIV PLC
JE00B783TY65
76.28 -4.24%
-3.38
 
24/06/11
22:00:02
2,459,959
189,232,477.81
ARCH CAPITAL GROUP LTD.
BMG0450A1053
99.58 -0.99%
-1.00
 
24/06/11
22:00:00
1,530,151
152,445,864.42
ARCHER DANIELS MIDLAND CO
US0394831020
61.49 -0.74%
-0.46
 
24/06/11
22:00:02
2,562,996
157,153,603.29
ARISTA NETWORKS INC.
US0404131064
304.77 2.42%
7.19
 
24/06/11
22:00:02
1,994,428
604,225,165.47
ARTHUR J GALLAGHER & CO.
US3635761097
256.12 0.37%
0.95
 
24/06/11
22:00:01
1,156,917
295,969,310.57
ASSURANT INC.
US04621X1081
169.60 -1.73%
-2.98
 
24/06/11
22:00:02
256,727
43,509,491.83
AT&T INC.
US00206R1023
17.86 0.00%
0.00
 
 
24/06/11
22:02:30
29,956,969
534,563,468.27
ATMOS ENERGY CORP
US0495601058
115.75 0.23%
0.27
 
24/06/11
22:00:02
1,098,490
126,816,013.59
AUTODESK INC
US0527691069
211.50 -3.07%
-6.70
 
24/06/11
22:00:00
3,714,933
782,884,662.49
AUTOMATIC DATA PROCESSING...
US0530151036
246.58 -0.12%
-0.29
 
24/06/11
22:00:00
1,478,250
363,472,509.89
AUTOZONE INC
US0533321024
2,811.03 1.08%
30.08
 
24/06/11
22:00:02
158,007
442,749,741.73
AVALONBAY COMMUNITIES INC...
US0534841012
197.20 -1.07%
-2.14
 
24/06/11
22:00:01
533,127
105,276,945.19
AVERY DENNISON CORP
US0536111091
225.23 0.22%
0.49
 
24/06/11
22:00:02
223,197
50,120,018.35
AXON ENTERPRISE INC
US05464C1018
287.01 0.56%
1.61
 
24/06/11
22:00:00
407,377
116,487,214.48
BAKER HUGHES INC. 'A'
US05722G1004
32.24 -0.62%
-0.20
 
24/06/11
22:00:00
7,952,656
256,127,183.44
BALL CORP
US0584981064
67.86 -0.79%
-0.54
 
24/06/11
22:00:02
2,217,704
150,289,265.70
BANK OF AMERICA CORP.
US0605051046
38.86 -2.04%
-0.81
 
24/06/11
22:00:02
44,629,048
1,731,498,405.32
BANK OF NEW YORK MELLON C...
US0640581007
58.76 -3.26%
-1.98
 
24/06/11
22:00:02
3,446,094
203,194,880.30
BATH & BODY WORKS INC.
US0708301041
44.70 -2.04%
-0.93
 
24/06/11
22:00:02
3,162,759
141,350,369.01
BAXTER INTERNATIONAL INC
US0718131099
32.87 -0.06%
-0.02
 
24/06/11
22:00:01
4,439,985
145,404,570.47
BECTON DICKINSON AND CO.
US0758871091
234.94 -1.91%
-4.57
 
24/06/11
22:00:02
1,132,983
267,284,785.96
BERKSHIRE HATHAWAY INC. C...
US0846707026
408.50 -0.56%
-2.31
 
24/06/11
22:01:06
3,610,600
1,472,413,388.89
BEST BUY CORP INC.
US0865161014
87.11 -0.05%
-0.04
 
24/06/11
22:00:01
2,331,928
202,556,086.23
BIO-RAD LABORATORIES INC.
US0905722072
281.17 -1.15%
-3.28
 
24/06/11
22:00:02
191,948
54,110,665.84
BIO-TECHNE CORP.
US09073M1045
76.89 -0.27%
-0.21
 
24/06/11
22:00:00
827,522
63,504,711.37
BIOGEN IDEC INC.
US09062X1037
225.74 -0.11%
-0.24
 
24/06/11
22:00:00
937,365
212,337,377.00
BLACKROCK INC.
US09247X1019
757.63 -1.11%
-8.54
 
24/06/11
22:00:02
498,980
377,801,211.36
BLACKSTONE INC.
US09260D1072
119.01 -0.58%
-0.69
 
24/06/11
22:00:02
2,613,361
310,177,004.79
BOEING CO., THE
US0970231058
185.50 -2.43%
-4.62
 
24/06/11
22:00:01
5,010,058
928,294,546.07
BOOKING HOLDINGS INC.
US09857L1089
3,788.70 -0.00%
-0.02
 
24/06/11
22:00:00
219,282
831,034,027.49
BORGWARNER INC.
US0997241064
33.72 -1.75%
-0.60
 
24/06/11
22:00:02
2,974,323
100,577,456.42
BOSTON PROPERTIES INC.
US1011211018
58.39 -1.17%
-0.69
 
24/06/11
22:00:02
1,383,825
81,194,277.87
BOSTON SCIENTIFIC CORP
US1011371077
77.15 -0.35%
-0.27
 
24/06/11
22:00:01
3,754,669
289,330,942.44
BRISTOL-MYERS SQUIBB CO.
US1101221083
43.02 1.06%
0.45
 
24/06/11
22:00:02
12,637,053
539,839,031.03
BROADCOM INC.
US11135F1012
1,461.03 1.43%
20.56
 
24/06/11
22:00:00
3,484,432
5,059,066,271.23
BROADRIDGE FINANCIAL SOLU...
US11133T1034
196.67 -0.09%
-0.18
 
24/06/11
22:00:02
327,244
64,321,640.79
BROWN & BROWN INC.
US1152361010
89.62 -0.02%
-0.02
 
24/06/11
22:00:01
966,028
86,413,778.62
BROWN-FORMAN CORP
US1156372096
43.18 0.63%
0.27
 
24/06/11
22:00:02
2,342,750
100,670,423.00
BUILDERS FIRSTSOURCE INC.
US12008R1077
143.48 -2.36%
-3.47
 
24/06/11
22:00:02
1,371,461
196,819,623.98
BUNGE GLOBAL SA
CH1300646267
105.92 0.16%
0.17
 
24/06/11
22:00:02
1,030,393
108,784,453.14
C.H. ROBINSON WORLDWIDE I...
US12541W2098
84.45 -1.33%
-1.14
 
24/06/11
22:00:00
1,172,308
99,042,819.60
CADENCE DESIGN SYSTEMS IN...
US1273871087
300.83 1.57%
4.65
 
24/06/11
22:00:00
1,602,183
480,515,540.00
CAESARS ENTERTAINMENT INC...
US12769G1004
36.76 1.04%
0.38
 
24/06/11
22:00:00
2,603,991
94,738,304.08
CAMDEN PROPERTY TRUST
US1331311027
106.20 -1.24%
-1.33
 
24/06/11
22:00:02
617,023
65,800,425.88
CAMPBELL SOUP COMPANY
US1344291091
43.10 1.51%
0.64
 
24/06/11
22:00:02
2,818,358
121,000,624.97
CAPITAL ONE FINANCIAL COR...
US14040H1059
135.14 -4.09%
-5.76
 
24/06/11
22:00:02
2,436,130
331,969,585.50
CARDINAL HEALTH INC.
US14149Y1082
99.01 0.17%
0.17
 
24/06/11
22:00:02
1,694,914
167,783,893.38
CARMAX INC.
US1431301027
68.88 0.60%
0.41
 
24/06/11
22:00:02
1,675,673
115,538,180.76
CARNIVAL CORP.
PA1436583006
16.34 -1.15%
-0.19
 
24/06/11
22:00:02
13,762,559
225,230,874.24
CARRIER GLOBAL CORP
US14448C1045
62.00 -0.86%
-0.54
 
24/06/11
22:00:02
3,712,747
229,543,280.37
CATALENT INC.
US1488061029
55.81 -0.68%
-0.38
 
24/06/11
22:00:02
1,127,534
63,101,958.94
CATERPILLAR INC
US1491231015
327.31 -0.70%
-2.30
 
24/06/11
22:00:02
3,247,002
1,062,014,903.97
CBOE GLOBAL MARKETS INC.
US12503M1080
173.46 1.10%
1.89
 
24/06/11
22:00:00
746,947
129,306,803.52
CBRE GROUP INC
US12504L1098
87.14 -0.55%
-0.48
 
24/06/11
22:00:02
1,142,766
99,490,107.60
CDW CORP.
US12514G1085
224.36 0.21%
0.46
 
24/06/11
22:00:00
637,543
142,682,569.59
CELANESE CORP
US1508701034
145.02 0.06%
0.08
 
24/06/11
22:00:02
459,509
66,595,043.96
CENCORA INC.
US03073E1055
232.62 -0.83%
-1.95
 
24/06/11
22:00:01
1,159,709
269,945,928.73
CENTENE CORP
US15135B1017
69.26 -0.83%
-0.58
 
24/06/11
22:00:36
2,581,688
178,208,791.44
CENTERPOINT ENERGY INC.
US15189T1079
30.82 1.28%
0.39
 
24/06/11
22:00:02
6,090,270
186,966,588.49
CF INDUSTRIES HOLDINGS IN...
US1252691001
76.81 -2.36%
-1.86
 
24/06/11
22:00:02
1,617,153
124,154,028.96



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.