2024/06/11 23:33:55 | |
---|---|
Price | |
5,375.32 USD | |
Difference | 0.27% (14.53) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,353.00 USD |
High | 5,375.95 USD |
Low | 5,327.25 USD |
Close (prev. day) | 5,360.79 USD |
Trading volume (m) | 2,348,465,741 |
Volume (pcs) | 12,586,443,711,210 |
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 |
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 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/06/07 | Wochenausblick | ||
2024/06/07 | Week Ahead | ||
2024/06/05 | Marktkommentar | ||
2024/05/31 | Week Ahead | ||
2024/05/31 | Wochenausblick |
2024/06/11 23:33:55 | |
---|---|
Price | |
5,375.32 USD | |
Difference | 0.27% (14.53) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,353.00 USD |
High | 5,375.95 USD |
Low | 5,327.25 USD |
Close (prev. day) | 5,360.79 USD |
Trading volume (m) | 2,348,465,741 |
Volume (pcs) | 12,586,443,711,210 |
6m | 1y | 3y | |
Perf (%) | +16.29% | +25.04% | +26.55% |
Perf (abs.) | +752.88 | +1,076.46 | +1,127.88 |
Beta | - | - | - |
Volatility | 11.15 | 11.41 | 17.45 |
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 | date | 5,375.95 USD (2024/06/11) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,375.95 USD (2024/06/11) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
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 |
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.