Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/05/31 23:21:51
Price
5,277.51 USD
Difference 0.80% (42.03)

General attributes

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

Market data

Open5,243.21 USD
High5,280.33 USD
Low5,191.68 USD
Close (prev. day)5,235.48 USD
Trading volume (m)3,930,922,654
Volume (pcs)20,645,837,869,809

Top 5

Name   Price +|- (%)   Trend
ELEVANCE H... 538.48 +6.14
CVS HEALTH... 59.60 +6.35
DOLLAR GEN... 136.91 +7.01
SALESFORCE... 234.40 +7.52
CAESARS EN... 35.56 +11.65

Flop 5

Name   Price +|- (%)   Trend
PAYCOM SOF... 145.32 -8.58
VISTRA COR... 99.08 -5.97
MODERNA IN... 142.57 -5.89
SUPER MICR... 784.51 -5.25
HP INC. 36.50 -4.85

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Recent research

Date Headline Download
2024/05/31 en Week Ahead PDF Download
2024/05/31 de Wochenausblick PDF Download
2024/05/29 en Global Equity Ratings PDF Download
2024/05/29 de Aktienempfehlungen Global PDF Download
2024/05/28 de Eurozone, USA: Holprige Zinspfade PDF Download


2024/05/31 23:21:51
Price
5,277.51 USD
Difference 0.80% (42.03)

General attributes

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

Market data

Open5,243.21 USD
High5,280.33 USD
Low5,191.68 USD
Close (prev. day)5,235.48 USD
Trading volume (m)3,930,922,654
Volume (pcs)20,645,837,869,809

Performance and Risk

6m1y3y
Perf (%)+15.54%+26.26%+25.53%
Perf (abs.)+709.71+1,097.68+1,073.40
Beta---
Volatility11.1711.5017.42
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Price data

Ø price 5 days | Ø volume 5 days (pcs.)5,271.50 USD (2,103,678,569)
Ø price 30 days | Ø volume 30 days (pcs.)5,194.07 USD (2,220,627,879)
Ø price 100 days | Ø volume 100 days (pcs.)5,098.89 USD (2,320,111,622)
Ø price 250 days | Ø volume 250 days (pcs.)4,724.01 USD (2,259,019,793)
YTD High | date5,341.88 USD (2024/05/23)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,341.88 USD (2024/05/23)
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		 100.14 1.98%
1.94
 
 24/05/31
22:00:26		 21,754,438
2,173,368,876.83
ABBOTT LABS
US0028241000		 102.19 0.44%
0.45
 
 24/05/31
22:03:43		 7,915,676
807,246,569.48
ABBVIE INC.
US00287Y1091		 161.24 3.15%
4.93
 
 24/05/31
22:05:15		 15,664,434
2,511,323,685.69
ACCENTURE PLC
IE00B4BNMY34		 282.36 -0.86%
-2.44
 
 24/05/31
22:00:02		 6,882,088
1,937,086,831.37
ADOBE INC.
US00724F1012		 444.76 -0.25%
-1.11
 
 24/05/31
22:00:00		 7,487,507
3,299,287,136.74
ADVANCED MICRO DEVICES IN...
US0079031078		 167.015 0.16%
0.27
 
 24/05/31
22:00:04		 64,331,946
10,607,205,826.76
AES CORP
US00130H1059		 21.59 -0.83%
-0.18
 
 24/05/31
22:00:02		 11,403,108
246,146,550.26
AFLAC INC.
US0010551028		 89.87 2.15%
1.89
 
 24/05/31
22:00:02		 4,671,822
418,075,472.69
AGILENT TECHNOLOGIES INC.
US00846U1016		 130.41 -0.77%
-1.01
 
 24/05/31
22:00:02		 5,333,147
699,510,808.03
AIR PRODUCTS & CHEMICALS ...
US0091581068		 266.70 2.38%
6.20
 
 24/05/31
22:00:02		 2,569,052
681,895,624.33
AIRBNB INC. CLASS A
US0090661010		 144.93 -0.41%
-0.59
 
 24/05/31
22:00:00		 3,778,585
544,895,240.38
AKAMAI TECHNOLOGIES INC.
US00971T1016		 92.25 2.25%
2.03
 
 24/05/31
22:00:00		 3,298,496
302,909,333.23
ALBEMARLE CORP
US0126531013		 122.80 -0.79%
-0.98
 
 24/05/31
22:00:02		 3,525,435
431,793,600.44
ALEXANDRIA REAL EST. EQU....
US0152711091		 119.00 2.32%
2.70
 
 24/05/31
22:00:02		 2,160,642
256,126,949.42
ALIGN TECHNOLOGY INC.
US0162551016		 257.21 0.28%
0.71
 
 24/05/31
22:00:00		 1,024,120
262,140,416.91
ALLEGION PLC
IE00BFRT3W74		 121.82 1.14%
1.37
 
 24/05/31
22:00:02		 1,116,985
135,670,199.88
ALLIANT ENERGY CORP
US0188021085		 51.51 2.69%
1.35
 
 24/05/31
22:00:01		 1,916,105
98,177,370.55
ALLSTATE CORP
US0200021014		 167.52 2.11%
3.46
 
 24/05/31
22:00:02		 2,329,182
388,543,424.59
ALPHABET INC A
US02079K3059		 172.51 0.23%
0.40
 
 24/05/31
22:00:03		 37,638,876
6,468,321,845.32
ALPHABET INC. CLASS C
US02079K1079		 173.93 0.21%
0.37
 
 24/05/31
22:00:03		 28,085,151
4,867,400,305.02
ALTRIA GROUP INC.
US02209S1033		 46.25 1.78%
0.81
 
 24/05/31
22:00:02		 13,899,903
639,671,343.74
AMAZON.COM INC.
US0231351067		 176.445 -1.60%
-2.88
 
 24/05/31
22:00:03		 58,903,939
10,347,035,724.68
AMCOR PLC
JE00BJ1F3079		 10.17 2.94%
0.29
 
 24/05/31
22:00:02		 39,224,886
397,247,192.81
AMEREN CORP
US0236081024		 73.37 2.60%
1.86
 
 24/05/31
22:00:02		 3,160,448
230,567,651.59
AMERICAN AIRLINES GROUP I...
US02376R1023		 11.50 0.52%
0.06
 
 24/05/31
22:00:04		 60,868,405
695,336,346.56
AMERICAN ELECTRIC POWER C...
US0255371017		 90.21 2.33%
2.05
 
 24/05/31
22:00:02		 5,511,590
496,009,000.06
AMERICAN EXPRESS CO
US0258161092		 240.00 1.17%
2.78
 
 24/05/31
22:00:02		 5,102,491
1,218,304,313.11
AMERICAN INTERNATIONAL GR...
US0268747849		 78.82 0.73%
0.57
 
 24/05/31
22:00:02		 6,189,147
485,391,837.15
AMERICAN TOWER CORP
US03027X1000		 195.92 2.69%
5.14
 
 24/05/31
22:00:03		 7,331,992
1,433,288,731.41
AMERICAN WATER WORKS CORP...
US0304201033		 130.77 3.56%
4.49
 
 24/05/31
22:00:02		 3,003,142
391,493,805.65
AMERIPRISE FINANCIAL INC.
US03076C1062		 436.24 1.33%
5.73
 
 24/05/31
22:00:03		 1,094,448
474,692,035.31
AMETEK INC.
US0311001004		 169.58 1.13%
1.89
 
 24/05/31
22:00:02		 2,005,817
338,835,936.84
AMGEN INC.
US0311621009		 305.80 1.59%
4.80
 
 24/05/31
22:00:01		 4,488,874
1,370,673,879.32
AMPHENOL CORPORATION SER....
US0320951017		 132.36 -0.53%
-0.71
 
 24/05/31
22:00:03		 8,236,393
1,082,624,113.24
ANALOG DEVICES INC.
US0326541051		 234.49 1.95%
4.49
 
 24/05/31
22:00:00		 6,460,149
1,506,288,813.21
ANSYS INC.
US03662Q1058		 317.45 -0.77%
-2.46
 
 24/05/31
22:00:00		 729,944
230,854,309.48
AON PLC CLASS A
IE00BLP1HW54		 281.64 1.71%
4.73
 
 24/05/31
22:00:02		 1,823,234
512,079,383.28
APA CORP.
US03743Q1085		 30.58 2.86%
0.85
 
 24/05/31
22:00:00		 14,922,031
454,773,459.48
APPLE INC
US0378331005		 192.325 0.54%
1.03
 
 24/05/31
22:00:03		 75,158,277
14,401,731,515.62
APPLIED MATERIALS INC
US0382221051		 215.08 -0.67%
-1.46
 
 24/05/31
22:00:00		 13,548,694
2,906,704,370.18
APTIV PLC
JE00B783TY65		 83.26 1.59%
1.30
 
 24/05/31
22:00:02		 4,283,154
356,011,326.50
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 102.65 1.22%
1.24
 
 24/05/31
22:00:01		 10,178,651
1,044,464,308.40
ARCHER DANIELS MIDLAND CO
US0394831020		 62.44 3.82%
2.30
 
 24/05/31
22:00:02		 8,436,943
524,045,704.63
ARISTA NETWORKS INC.
US0404131064		 297.65 -1.98%
-6.01
 
 24/05/31
22:00:02		 3,487,455
1,035,320,195.22
ARTHUR J GALLAGHER & CO.
US3635761097		 253.33 1.70%
4.24
 
 24/05/31
22:00:02		 1,537,100
388,691,650.51
ASSURANT INC.
US04621X1081		 173.47 1.70%
2.90
 
 24/05/31
22:00:02		 810,130
140,121,184.59
AT&T INC.
US00206R1023		 18.235 3.49%
0.62
 
 24/05/31
22:00:03		 67,619,456
1,221,771,481.16
ATMOS ENERGY CORP
US0495601058		 115.92 2.96%
3.33
 
 24/05/31
22:00:02		 1,985,411
229,378,183.73
AUTODESK INC
US0527691069		 201.70 0.89%
1.77
 
 24/05/31
22:00:03		 4,174,758
833,631,067.95
AUTOMATIC DATA PROCESSING...
US0530151036		 244.92 1.66%
4.01
 
 24/05/31
22:00:00		 2,721,044
664,783,440.35
AUTOZONE INC
US0533321024		 2,769.94 -0.09%
-2.62
 
 24/05/31
22:00:02		 161,870
447,296,955.08
AVALONBAY COMMUNITIES INC...
US0534841012		 192.68 1.42%
2.70
 
 24/05/31
22:00:02		 1,495,049
287,502,161.96
AVERY DENNISON CORP
US0536111091		 227.59 1.84%
4.11
 
 24/05/31
22:00:02		 968,610
219,877,288.34
AXON ENTERPRISE INC
US05464C1018		 281.67 -0.02%
-0.06
 
 24/05/31
22:00:00		 731,113
204,851,660.11
BAKER HUGHES INC. 'A'
US05722G1004		 33.495 3.13%
1.01
 
 24/05/31
22:00:01		 11,234,865
374,383,025.72
BALL CORP
US0584981064		 69.43 1.12%
0.77
 
 24/05/31
22:00:02		 3,792,760
262,193,874.44
BANK OF AMERICA CORP.
US0605051046		 40.025 3.61%
1.40
 
 24/05/31
22:00:03		 58,188,352
2,302,926,444.53
BANK OF NEW YORK MELLON C...
US0640581007		 59.61 2.04%
1.19
 
 24/05/31
22:00:48		 5,168,619
306,287,330.10
BATH & BODY WORKS INC.
US0708301041		 51.95 2.45%
1.24
 
 24/05/31
22:00:03		 4,666,122
240,624,383.75
BAXTER INTERNATIONAL INC
US0718131099		 34.10 2.90%
0.96
 
 24/05/31
22:00:03		 5,923,067
200,655,241.10
BECTON DICKINSON AND CO.
US0758871091		 231.97 2.29%
5.19
 
 24/05/31
22:00:02		 4,733,925
1,094,398,281.60
BERKSHIRE HATHAWAY INC. C...
US0846707026		 414.40 1.42%
5.79
 
 24/05/31
22:00:37		 5,197,520
2,143,708,320.24
BEST BUY CORP INC.
US0865161014		 84.83 4.02%
3.28
 
 24/05/31
22:00:02		 9,814,637
810,404,042.41
BIO-RAD LABORATORIES INC.
US0905722072		 286.86 1.72%
4.85
 
 24/05/31
22:00:02		 323,901
92,622,501.54
BIO-TECHNE CORP.
US09073M1045		 77.19 -0.08%
-0.06
 
 24/05/31
22:00:00		 1,307,031
100,849,802.01
BIOGEN IDEC INC.
US09062X1037		 224.94 2.21%
4.87
 
 24/05/31
22:00:00		 1,872,380
420,353,598.65
BLACKROCK INC.
US09247X1019		 772.03 1.33%
10.17
 
 24/05/31
22:00:02		 1,616,051
1,245,816,369.68
BLACKSTONE INC.
US09260D1072		 120.50 0.98%
1.17
 
 24/05/31
22:00:02		 3,636,412
435,678,885.96
BOEING CO., THE
US0970231058		 177.61 2.81%
4.86
 
 24/05/31
22:00:02		 5,774,549
1,014,410,294.85
BOOKING HOLDINGS INC.
US09857L1089		 3,776.35 0.58%
21.73
 
 24/05/31
22:00:00		 353,098
1,327,862,115.15
BORGWARNER INC.
US0997241064		 35.695 1.35%
0.48
 
 24/05/31
22:00:03		 19,780,229
704,939,019.00
BOSTON PROPERTIES INC.
US1011211018		 60.67 4.26%
2.48
 
 24/05/31
22:00:02		 2,268,313
136,956,508.47
BOSTON SCIENTIFIC CORP
US1011371077		 75.61 0.81%
0.61
 
 24/05/31
22:00:03		 8,825,296
664,197,656.54
BRISTOL-MYERS SQUIBB CO.
US1101221083		 41.125 2.17%
0.88
 
 24/05/31
22:00:03		 29,396,257
1,204,549,356.50
BROADCOM INC.
US11135F1012		 1,330.62 -2.45%
-33.46
 
 24/05/31
22:00:02		 7,309,132
9,699,224,896.73
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 200.77 2.59%
5.07
 
 24/05/31
22:00:02		 2,491,325
498,925,812.20
BROWN & BROWN INC.
US1152361010		 89.51 2.01%
1.76
 
 24/05/31
22:00:02		 1,859,392
165,965,224.13
BROWN-FORMAN CORP
US1156372096		 45.86 3.59%
1.59
 
 24/05/31
22:01:51		 9,237,802
422,134,069.50
BUILDERS FIRSTSOURCE INC.
US12008R1077		 160.79 0.39%
0.63
 
 24/05/31
22:00:02		 3,121,180
499,449,089.56
BUNGE GLOBAL SA
CH1300646267		 107.59 2.33%
2.45
 
 24/05/31
22:00:02		 2,330,182
250,087,953.36
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 86.38 1.76%
1.49
 
 24/05/31
22:00:03		 6,563,951
566,407,602.67
CADENCE DESIGN SYSTEMS IN...
US1273871087		 286.36 -0.66%
-1.89
 
 24/05/31
22:00:03		 3,475,288
988,680,820.88
CAESARS ENTERTAINMENT INC...
US12769G1004		 35.56 11.65%
3.71
 
 24/05/31
22:00:01		 26,519,436
946,327,193.58
CAMDEN PROPERTY TRUST
US1331311027		 102.65 1.62%
1.64
 
 24/05/31
22:00:02		 1,447,650
148,187,440.99
CAMPBELL SOUP COMPANY
US1344291091		 44.38 1.84%
0.80
 
 24/05/31
22:00:02		 4,262,935
188,786,424.35
CAPITAL ONE FINANCIAL COR...
US14040H1059		 137.63 1.06%
1.45
 
 24/05/31
22:00:02		 4,432,570
608,894,837.06
CARDINAL HEALTH INC.
US14149Y1082		 99.27 1.60%
1.56
 
 24/05/31
22:00:02		 4,182,760
413,562,240.73
CARMAX INC.
US1431301027		 70.26 0.88%
0.61
 
 24/05/31
22:00:02		 2,273,272
159,386,784.02
CARNIVAL CORP.
PA1436583006		 15.085 -0.76%
-0.12
 
 24/05/31
22:00:03		 27,997,802
422,686,558.27
CARRIER GLOBAL CORP
US14448C1045		 63.19 -0.24%
-0.15
 
 24/05/31
22:00:02		 6,950,525
436,753,522.84
CATALENT INC.
US1488061029		 53.79 0.34%
0.18
 
 24/05/31
22:02:35		 3,415,869
183,922,209.71
CATERPILLAR INC
US1491231015		 338.52 -0.22%
-0.73
 
 24/05/31
22:00:02		 8,319,505
2,813,819,686.72
CBOE GLOBAL MARKETS INC.
US12503M1080		 173.13 -0.60%
-1.04
 
 24/05/31
22:00:01		 1,766,239
306,415,341.46
CBRE GROUP INC
US12504L1098		 88.07 1.37%
1.19
 
 24/05/31
22:00:02		 4,518,139
396,882,841.88
CDW CORP.
US12514G1085		 223.66 0.37%
0.82
 
 24/05/31
22:00:02		 1,426,059
317,608,298.41
CELANESE CORP
US1508701034		 152.04 0.48%
0.72
 
 24/05/31
22:00:02		 1,112,264
168,443,966.76
CENCORA INC.
US03073E1055		 226.57 2.74%
6.04
 
 24/05/31
22:00:02		 3,835,641
866,439,424.16
CENTENE CORP
US15135B1017		 71.59 3.81%
2.63
 
 24/05/31
22:05:19		 7,385,022
526,550,282.70
CENTERPOINT ENERGY INC.
US15189T1079		 30.51 2.59%
0.77
 
 24/05/31
22:00:02		 6,770,145
205,772,818.63
CF INDUSTRIES HOLDINGS IN...
US1252691001		 79.73 3.57%
2.75
 
 24/05/31
22:00:02		 5,632,589
447,214,359.07



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.