2024/09/18 16:16:33 | |
---|---|
Price | |
5,632.95 USD | |
Difference | -0.03% (-1.63) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,641.68 USD |
High | 5,642.84 USD |
Low | 5,627.01 USD |
Close (prev. day) | 5,634.58 USD |
Trading volume (m) | 304,599,419 |
Volume (pcs) | 1,716,710,292,530 |
Name | Price | +|- (%) | Trend |
BATH & BOD... | 29.87 | +2.43 | |
C.H. ROBIN... | 102.57 | +2.30 | |
GENERAL MO... | 48.575 | +2.21 | |
SUPER MICR... | 449.91 | +2.38 | |
WEST PHARM... | 308.31 | +4.21 |
Name | Price | +|- (%) | Trend |
RESMED INC... | 238.95 | -4.76 | |
ALBEMARLE ... | 87.68 | -2.38 | |
INCYTE COR... | 64.905 | -2.30 | |
ABBOTT LAB... | 115.48 | -2.24 | |
CENCORA IN... | 229.335 | -2.22 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/09/16 | US-Fed beginnt mit Zinssenkungen | ||
2024/09/13 | Week Ahead | ||
2024/09/13 | Wochenausblick | ||
2024/09/11 | Global Equity Ratings | ||
2024/09/11 | Aktienempfehlungen Global |
2024/09/18 16:16:33 | |
---|---|
Price | |
5,632.95 USD | |
Difference | -0.03% (-1.63) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,641.68 USD |
High | 5,642.84 USD |
Low | 5,627.01 USD |
Close (prev. day) | 5,634.58 USD |
Trading volume (m) | 304,599,419 |
Volume (pcs) | 1,716,710,292,530 |
6m | 1y | 3y | |
Perf (%) | +10.11% | +26.61% | +27.11% |
Perf (abs.) | +517.49 | +1,184.26 | +1,201.59 |
Beta | - | - | - |
Volatility | 13.55 | 12.82 | 17.79 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,608.72 USD (2,446,917,007) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,526.62 USD (2,318,369,301) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,431.15 USD (2,410,683,203) |
Ø price 250 days | Ø volume 250 days (pcs.) | 5,046.59 USD (2,363,656,237) |
YTD High | date | 5,670.81 USD (2024/09/17) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,670.81 USD (2024/09/17) |
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 |
132.0201 | -1.16% -1.55 |
|
24/09/18 16:16:32 |
337,971 44,795,847.47 |
ABBOTT LABS US0028241000 |
115.46 | -2.26% -2.67 |
|
24/09/18 16:16:34 |
665,716 77,376,162.39 |
ABBVIE INC. US00287Y1091 |
193.79 | 0.18% 0.34 |
|
24/09/18 16:16:29 |
391,802 75,855,458.62 |
ACCENTURE PLC IE00B4BNMY34 |
334.45 | -0.77% -2.59 |
|
24/09/18 16:16:32 |
439,198 147,219,836.99 |
ADOBE INC. US00724F1012 |
507.70 | -1.42% -7.33 |
|
24/09/18 16:16:31 |
764,283 391,327,656.47 |
ADVANCED MICRO DEVICES IN... US0079031078 |
149.732 | -0.72% -1.09 |
|
24/09/18 16:16:33 |
4,809,431 721,348,188.15 |
AES CORP US00130H1059 |
19.285 | 0.23% 0.05 |
|
24/09/18 16:16:22 |
781,721 15,131,733.32 |
AFLAC INC. US0010551028 |
109.3162 | -0.22% -0.24 |
|
24/09/18 16:16:30 |
158,782 17,388,440.45 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
138.30 | -0.04% -0.05 |
|
24/09/18 16:16:31 |
54,194 7,496,625.47 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
289.5487 | -0.54% -1.58 |
|
24/09/18 16:16:25 |
37,478 10,885,524.22 |
AIRBNB INC. CLASS A US0090661010 |
123.20 | 0.88% 1.08 |
|
24/09/18 16:16:26 |
318,279 39,141,560.88 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
97.33 | -0.55% -0.54 |
|
24/09/18 16:16:29 |
46,592 4,546,781.45 |
ALBEMARLE CORP US0126531013 |
87.68 | -2.38% -2.14 |
|
24/09/18 16:16:33 |
227,663 20,292,937.91 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
123.61 | -0.32% -0.40 |
|
24/09/18 16:16:26 |
61,879 7,674,335.02 |
ALIGN TECHNOLOGY INC. US0162551016 |
251.44 | -0.68% -1.72 |
|
24/09/18 16:16:18 |
72,597 18,559,742.90 |
ALLEGION PLC IE00BFRT3W74 |
143.47 | 0.07% 0.10 |
|
24/09/18 16:16:14 |
36,629 5,263,617.25 |
ALLIANT ENERGY CORP US0188021085 |
60.21 | -0.17% -0.10 |
|
24/09/18 16:16:32 |
140,770 8,473,364.63 |
ALLSTATE CORP US0200021014 |
189.7549 | -0.27% -0.51 |
|
24/09/18 16:16:30 |
112,404 21,358,498.62 |
ALPHABET INC A US02079K3059 |
159.61 | 0.18% 0.29 |
|
24/09/18 16:16:33 |
3,737,318 597,335,022.81 |
ALPHABET INC. CLASS C US02079K1079 |
160.65 | 0.23% 0.37 |
|
24/09/18 16:16:32 |
2,341,235 376,659,961.26 |
ALTRIA GROUP INC. US02209S1033 |
50.7698 | 0.53% 0.27 |
|
24/09/18 16:16:31 |
1,290,570 65,522,984.07 |
AMAZON.COM INC. US0231351067 |
186.59 | -0.16% -0.29 |
|
24/09/18 16:16:33 |
3,857,542 718,649,107.89 |
AMCOR PLC JE00BJ1F3079 |
10.98 | -0.09% -0.01 |
|
24/09/18 16:16:31 |
534,419 5,845,841.62 |
AMEREN CORP US0236081024 |
84.9194 | -0.12% -0.10 |
|
24/09/18 16:15:06 |
38,089 3,235,158.74 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
11.095 | -0.67% -0.08 |
|
24/09/18 16:16:34 |
6,020,549 67,080,799.10 |
AMERICAN ELECTRIC POWER C... US0255371017 |
104.05 | -0.15% -0.16 |
|
24/09/18 16:16:32 |
139,837 14,556,943.28 |
AMERICAN EXPRESS CO US0258161092 |
262.2275 | -1.20% -3.17 |
|
24/09/18 16:16:30 |
482,216 126,773,217.69 |
AMERICAN INTERNATIONAL GR... US0268747849 |
73.5732 | -0.04% -0.03 |
|
24/09/18 16:16:30 |
243,738 17,938,780.28 |
AMERICAN TOWER CORP US03027X1000 |
239.535 | 0.04% 0.09 |
|
24/09/18 16:16:32 |
144,237 34,422,336.52 |
AMERICAN WATER WORKS CORP... US0304201033 |
148.81 | -0.73% -1.09 |
|
24/09/18 16:14:50 |
155,614 23,238,418.82 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
449.20 | -0.67% -3.03 |
|
24/09/18 16:14:03 |
24,394 11,024,439.53 |
AMETEK INC. US0311001004 |
168.505 | -0.04% -0.07 |
|
24/09/18 16:15:46 |
466,957 78,745,307.07 |
AMGEN INC. US0311621009 |
334.14 | 0.40% 1.34 |
|
24/09/18 16:16:26 |
116,777 38,946,574.78 |
AMPHENOL CORPORATION SER.... US0320951017 |
63.79 | -0.31% -0.20 |
|
24/09/18 16:16:34 |
363,011 23,355,436.33 |
ANALOG DEVICES INC. US0326541051 |
224.56 | -0.35% -0.79 |
|
24/09/18 16:16:31 |
238,949 53,950,007.07 |
ANSYS INC. US03662Q1058 |
314.546 | -0.85% -2.70 |
|
24/09/18 16:15:39 |
17,146 5,431,369.74 |
AON PLC CLASS A IE00BLP1HW54 |
349.55 | 0.10% 0.35 |
|
24/09/18 16:16:22 |
61,265 21,387,081.36 |
APA CORP. US03743Q1085 |
25.02 | -0.91% -0.23 |
|
24/09/18 16:16:32 |
681,203 17,114,251.10 |
APPLE INC US0378331005 |
219.8702 | 1.42% 3.08 |
|
24/09/18 16:16:33 |
9,745,903 2,133,217,338.86 |
APPLIED MATERIALS INC US0382221051 |
188.72 | 0.07% 0.13 |
|
24/09/18 16:16:32 |
428,881 81,321,077.79 |
APTIV PLC JE00B783TY65 |
70.25 | 0.04% 0.03 |
|
24/09/18 16:16:13 |
222,691 15,715,253.30 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
113.9859 | 0.02% 0.03 |
|
24/09/18 16:16:30 |
53,714 6,124,630.35 |
ARCHER DANIELS MIDLAND CO US0394831020 |
60.38 | -0.13% -0.08 |
|
24/09/18 16:16:14 |
119,490 7,208,513.79 |
ARISTA NETWORKS INC. US0404131064 |
358.16 | -0.77% -2.79 |
|
24/09/18 16:16:32 |
118,173 42,629,426.02 |
ARTHUR J GALLAGHER & CO. US3635761097 |
294.85 | -0.37% -1.09 |
|
24/09/18 16:16:02 |
53,716 15,873,183.40 |
ASSURANT INC. US04621X1081 |
196.30 | 0.29% 0.56 |
|
24/09/18 16:15:08 |
7,154 1,404,555.46 |
AT&T INC. US00206R1023 |
21.79 | 0.05% 0.01 |
|
24/09/18 16:16:32 |
2,533,264 55,273,762.07 |
ATMOS ENERGY CORP US0495601058 |
137.505 | -0.47% -0.65 |
|
24/09/18 16:15:42 |
35,852 4,939,366.15 |
AUTODESK INC US0527691069 |
265.99 | -0.34% -0.90 |
|
24/09/18 16:15:46 |
54,538 14,527,396.28 |
AUTOMATIC DATA PROCESSING... US0530151036 |
279.15 | -0.09% -0.26 |
|
24/09/18 16:16:32 |
106,569 29,744,932.20 |
AUTOZONE INC US0533321024 |
3,099.56 | 0.69% 21.25 |
|
24/09/18 16:14:57 |
16,012 49,561,790.53 |
AVALONBAY COMMUNITIES INC... US0534841012 |
231.79 | 0.43% 1.00 |
|
24/09/18 16:16:13 |
40,531 9,373,877.83 |
AVERY DENNISON CORP US0536111091 |
215.865 | -1.97% -4.34 |
|
24/09/18 16:16:14 |
92,017 19,862,006.51 |
AXON ENTERPRISE INC US05464C1018 |
382.865 | 0.08% 0.30 |
|
24/09/18 16:13:17 |
45,785 17,525,386.58 |
BAKER HUGHES INC. 'A' US05722G1004 |
34.58 | -0.43% -0.15 |
|
24/09/18 16:16:32 |
373,036 12,930,958.63 |
BALL CORP US0584981064 |
67.395 | 0.26% 0.18 |
|
24/09/18 16:16:14 |
119,377 8,037,236.35 |
BANK OF AMERICA CORP. US0605051046 |
39.504 | -0.12% -0.05 |
|
24/09/18 16:16:33 |
3,819,783 151,184,665.47 |
BANK OF NEW YORK MELLON C... US0640581007 |
70.91 | 0.14% 0.10 |
|
24/09/18 16:16:32 |
393,239 27,838,648.69 |
BATH & BODY WORKS INC. US0708301041 |
29.87 | 2.43% 0.71 |
|
24/09/18 16:16:32 |
553,041 16,570,067.56 |
BAXTER INTERNATIONAL INC US0718131099 |
39.56 | -0.63% -0.25 |
|
24/09/18 16:16:32 |
255,174 10,135,940.81 |
BECTON DICKINSON AND CO. US0758871091 |
231.22 | -0.02% -0.05 |
|
24/09/18 16:16:23 |
143,369 33,170,203.68 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
456.82 | 0.03% 0.14 |
|
24/09/18 16:16:32 |
400,786 183,002,634.74 |
BEST BUY CORP INC. US0865161014 |
99.57 | 0.09% 0.09 |
|
24/09/18 16:16:19 |
241,245 23,977,785.85 |
BIO-RAD LABORATORIES INC. US0905722072 |
333.08 | -0.17% -0.58 |
|
24/09/18 16:11:42 |
22,000 7,329,188.32 |
BIO-TECHNE CORP. US09073M1045 |
75.97 | 0.92% 0.69 |
|
24/09/18 16:16:26 |
48,914 3,716,419.72 |
BIOGEN IDEC INC. US09062X1037 |
198.105 | -0.05% -0.11 |
|
24/09/18 16:16:20 |
88,747 17,573,938.13 |
BLACKROCK INC. US09247X1019 |
907.835 | 0.37% 3.32 |
|
24/09/18 16:16:32 |
71,377 64,848,914.92 |
BLACKSTONE INC. US09260D1072 |
153.00 | -1.32% -2.05 |
|
24/09/18 16:16:33 |
495,778 76,289,242.97 |
BOEING CO., THE US0970231058 |
156.8617 | 0.30% 0.47 |
|
24/09/18 16:16:33 |
1,083,197 170,006,614.45 |
BOOKING HOLDINGS INC. US09857L1089 |
4,028.00 | -0.36% -14.43 |
|
24/09/18 16:15:42 |
18,184 73,332,099.41 |
BORGWARNER INC. US0997241064 |
32.72 | -0.55% -0.18 |
|
24/09/18 16:16:32 |
162,881 5,351,465.50 |
BOSTON SCIENTIFIC CORP US1011371077 |
82.17 | -0.42% -0.35 |
|
24/09/18 16:16:22 |
1,211,374 99,591,477.67 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
49.44 | -0.10% -0.05 |
|
24/09/18 16:16:32 |
705,308 34,667,792.55 |
BROADCOM INC. US11135F1012 |
163.77 | 0.80% 1.30 |
|
24/09/18 16:16:30 |
2,099,675 343,562,994.08 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
210.98 | 0.01% 0.02 |
|
24/09/18 16:13:09 |
16,111 3,397,324.49 |
BROWN & BROWN INC. US1152361010 |
103.62 | 0.41% 0.42 |
|
24/09/18 16:16:09 |
310,942 32,180,160.78 |
BROWN-FORMAN CORP US1156372096 |
47.25 | 0.45% 0.21 |
|
24/09/18 16:16:34 |
96,948 4,577,438.03 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
194.03 | 0.07% 0.14 |
|
24/09/18 16:16:32 |
362,502 71,152,622.71 |
BUNGE GLOBAL SA CH1300646267 |
97.88 | 0.19% 0.19 |
|
24/09/18 16:15:48 |
91,267 8,927,020.18 |
BXP INC. US1011211018 |
81.12 | 0.88% 0.71 |
|
24/09/18 16:16:28 |
72,711 5,889,144.79 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
102.57 | 2.30% 2.31 |
|
24/09/18 16:16:23 |
165,616 16,810,422.83 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
274.64 | -0.05% -0.15 |
|
24/09/18 16:16:33 |
175,375 48,250,837.55 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
40.01 | -0.60% -0.24 |
|
24/09/18 16:16:28 |
394,736 15,859,574.26 |
CAMDEN PROPERTY TRUST US1331311027 |
124.855 | 0.70% 0.87 |
|
24/09/18 16:16:27 |
99,374 12,360,797.57 |
CAMPBELL SOUP COMPANY US1344291091 |
51.81 | 0.56% 0.29 |
|
24/09/18 16:16:29 |
151,890 7,835,057.75 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
144.33 | -0.52% -0.75 |
|
24/09/18 16:16:31 |
190,935 27,635,482.55 |
CARDINAL HEALTH INC. US14149Y1082 |
111.78 | 0.41% 0.46 |
|
24/09/18 16:16:32 |
113,452 12,649,187.16 |
CARMAX INC. US1431301027 |
78.60 | -1.00% -0.79 |
|
24/09/18 16:16:14 |
180,672 14,237,731.35 |
CARNIVAL CORP. PA1436583006 |
18.385 | 1.97% 0.36 |
|
24/09/18 16:16:33 |
7,236,206 132,946,236.19 |
CARRIER GLOBAL CORP US14448C1045 |
77.68 | -0.36% -0.28 |
|
24/09/18 16:16:32 |
607,909 47,257,142.57 |
CATALENT INC. US1488061029 |
60.32 | -0.05% -0.03 |
|
24/09/18 16:16:23 |
948,497 57,233,372.35 |
CATERPILLAR INC US1491231015 |
353.585 | -0.03% -0.11 |
|
24/09/18 16:16:13 |
211,173 74,768,439.49 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
212.135 | -0.71% -1.52 |
|
24/09/18 16:16:29 |
29,516 6,276,324.30 |
CBRE GROUP INC US12504L1098 |
119.055 | 0.75% 0.89 |
|
24/09/18 16:16:32 |
244,857 29,080,667.54 |
CDW CORP. US12514G1085 |
222.71 | -0.27% -0.61 |
|
24/09/18 16:16:29 |
36,721 8,224,656.40 |
CELANESE CORP US1508701034 |
125.73 | -0.02% -0.03 |
|
24/09/18 16:16:14 |
55,358 6,991,017.13 |
CENCORA INC. US03073E1055 |
229.335 | -2.22% -5.20 |
|
24/09/18 16:16:31 |
376,896 86,507,225.83 |
CENTENE CORP US15135B1017 |
75.99 | 0.80% 0.60 |
|
24/09/18 16:16:26 |
502,361 38,031,568.05 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.36 | 0.14% 0.04 |
|
24/09/18 16:16:27 |
309,985 8,775,955.49 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
81.72 | 0.31% 0.25 |
|
24/09/18 16:16:33 |
166,041 13,606,927.69 |
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.