Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/08/15 22:52:58
Price
5,543.22 USD
Difference 1.61% (88.01)

General attributes

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

Market data

Open5,501.13 USD
High5,546.23 USD
Low5,501.13 USD
Close (prev. day)5,455.21 USD
Trading volume (m)2,634,228,527
Volume (pcs)14,570,497,944,006

Top 5

Name   Price +|- (%)   Trend
ULTA BEAUT... 365.80 +11.17
ALBEMARLE ... 79.14 +8.63
SUPER MICR... 626.69 +8.59
PARAMOUNT ... 10.96 +7.14
CAESARS EN... 37.24 +7.07

Flop 5

Name   Price +|- (%)   Trend
FAIR ISAAC... 1,733.79 -4.20
MARKETAXES... 233.90 -2.93
AT&T INC. 19.09 -2.75
EVERSOURCE... 64.85 -2.41
CBOE GLOBA... 201.076 -2.39

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
2024/08/12 en Global Equity Ratings PDF Download
2024/08/12 de Aktienempfehlungen Global PDF Download
2024/08/12 de Marktkommentar PDF Download
2024/08/12 de US-Arbeitsmarkt und Bank of Japan verunsichern die...
2024/08/09 en Week Ahead PDF Download


2024/08/15 22:52:58
Price
5,543.22 USD
Difference 1.61% (88.01)

General attributes

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

Market data

Open5,501.13 USD
High5,546.23 USD
Low5,501.13 USD
Close (prev. day)5,455.21 USD
Trading volume (m)2,634,228,527
Volume (pcs)14,570,497,944,006

Performance and Risk

6m1y3y
Perf (%)+10.21%+24.91%+24.06%
Perf (abs.)+513.49+1,105.36+1,075.22
Beta---
Volatility13.2512.6317.72
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.)5,424.28 USD (2,389,428,358)
Ø price 30 days | Ø volume 30 days (pcs.)5,472.49 USD (2,778,319,486)
Ø price 100 days | Ø volume 100 days (pcs.)5,325.35 USD (2,407,032,748)
Ø price 250 days | Ø volume 250 days (pcs.)4,938.54 USD (2,355,827,656)
YTD High | date5,669.67 USD (2024/07/16)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,669.67 USD (2024/07/16)
52 Weeks Low | date4,103.78 USD (2023/10/27)

Page 2 of 6
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
CHARLES RIVER LABS INTL I...
US1598641074		 202.09 1.78%
3.54
 
 24/08/15
22:00:02		 745,654
151,342,088.06
CHARLES SCHWAB CORP.
US8085131055		 65.23 -0.20%
-0.13
 
 24/08/15
22:00:01		 7,612,773
495,929,582.51
CHARTER COMMUN INC
US16119P1084		 352.01 0.22%
0.79
 
 24/08/15
22:00:00		 651,651
229,096,379.03
CHEVRON CORPORATION
US1667641005		 146.80 1.47%
2.13
 
 24/08/15
22:02:33		 6,304,232
925,385,593.41
CHIPOTLE MEXICAN GRILL IN...
US1696561059		 53.97 4.49%
2.32
 
 24/08/15
22:00:02		 28,826,675
1,536,278,804.19
CHUBB LIMITED
CH0044328745		 272.64 0.10%
0.27
 
 24/08/15
22:00:02		 1,300,888
355,244,463.11
CHURCH & DWIGHT CORP INC.
US1713401024		 99.99 -0.49%
-0.49
 
 24/08/15
22:00:02		 965,152
96,356,585.44
CINCINNATI FINANCIAL CORP
US1720621010		 129.87 -0.15%
-0.20
 
 24/08/15
22:00:00		 433,422
56,324,882.14
CINTAS CORP
US1729081059		 767.74 0.60%
4.58
 
 24/08/15
22:00:00		 309,956
238,189,911.20
CISCO SYSTEMS INC
US17275R1023		 48.53 6.80%
3.09
 
 24/08/15
22:00:00		 45,976,376
2,249,358,987.42
CITIGROUP INC
US1729674242		 60.52 2.09%
1.24
 
 24/08/15
22:00:01		 14,159,031
857,458,923.88
CITIZENS FINANCIAL GROUP ...
US1746101054		 40.59 1.20%
0.48
 
 24/08/15
22:00:02		 4,645,101
189,378,687.03
CLOROX CORP
US1890541097		 145.93 0.98%
1.41
 
 24/08/15
22:00:02		 1,183,420
171,835,829.42
CME GROUP INC.
US12572Q1058		 205.29 -1.23%
-2.56
 
 24/08/15
22:00:00		 1,321,706
271,520,714.89
CMS ENERGY CORP
US1258961002		 65.96 -0.54%
-0.36
 
 24/08/15
22:00:02		 1,925,579
126,934,350.63
COCA-COLA CO
US1912161007		 68.65 0.10%
0.07
 
 24/08/15
22:00:02		 11,285,120
774,921,544.00
COGNIZANT TECHNOLOGY SOLU...
US1924461023		 75.47 1.47%
1.09
 
 24/08/15
22:00:00		 2,601,763
196,254,253.94
COLGATE-PALMOLIVE CO
US1941621039		 101.44 -0.72%
-0.74
 
 24/08/15
22:00:02		 3,303,416
335,383,002.64
COMCAST CORP. CLASS A
US20030N1019		 39.52 1.31%
0.51
 
 24/08/15
22:00:00		 17,290,991
680,137,048.33
CONAGRA BRANDS INC
US2058871029		 30.17 -2.11%
-0.65
 
 24/08/15
22:00:02		 6,634,971
200,810,295.17
CONOCOPHILLIPS
US20825C1045		 111.23 1.74%
1.90
 
 24/08/15
22:00:02		 6,307,107
699,375,980.41
CONSOLIDATED EDISON INC.
US2091151041		 99.23 -1.62%
-1.63
 
 24/08/15
22:00:02		 2,757,442
273,567,221.67
CONSTELLATION BRANDS INC
US21036P1084		 245.24 1.73%
4.16
 
 24/08/15
22:00:02		 720,076
176,546,531.27
CONSTELLATION ENERGY CORP...
US21037T1097		 190.39 2.28%
4.24
 
 24/08/15
22:00:00		 4,241,891
808,255,720.97
COOPER COMPANIES INC., TH...
US2166485019		 92.00 0.63%
0.58
 
 24/08/15
22:00:00		 685,273
62,924,389.94
COPART INC.
US2172041061		 51.60 1.20%
0.61
 
 24/08/15
22:00:00		 6,035,947
311,024,887.81
CORNING INC.
US2193501051		 40.26 1.69%
0.67
 
 24/08/15
22:00:12		 5,466,089
220,299,654.62
CORPAY INC.
US2199481068		 292.75 1.65%
4.75
 
 24/08/15
22:00:02		 402,901
117,842,574.86
CORTEVA INC.
US22052L1044		 52.76 1.48%
0.77
 
 24/08/15
22:00:02		 2,270,849
119,588,630.29
COSTAR GROUP INC.
US22160N1090		 74.55 1.37%
1.01
 
 24/08/15
22:00:00		 1,595,367
118,599,687.40
COSTCO WHOLESALE
US22160K1051		 877.35 1.70%
14.64
 
 24/08/15
22:00:00		 1,923,809
1,684,123,707.31
COTERRA ENERGY INC.
US1270971039		 24.19 1.04%
0.25
 
 24/08/15
22:00:02		 4,806,594
116,253,857.13
CROWDSTRIKE HOLDINGS INC....
US22788C1053		 260.49 1.67%
4.27
 
 24/08/15
22:00:00		 5,898,052
1,536,601,479.45
CROWN CASTLE INC.
US22822V1017		 109.17 -0.94%
-1.04
 
 24/08/15
22:00:02		 2,018,622
220,468,419.49
CSX CORP COM USD1
US1264081035		 33.63 0.81%
0.27
 
 24/08/15
22:00:00		 12,358,952
415,359,118.02
CUMMINS INC.
US2310211063		 299.80 2.67%
7.81
 
 24/08/15
22:00:02		 700,028
209,862,506.36
CVS HEALTH CORPORATION
US1266501006		 57.56 2.80%
1.57
 
 24/08/15
22:00:02		 10,041,033
572,156,288.90
D.R. HORTON INC.
US23331A1097		 175.29 0.62%
1.08
 
 24/08/15
22:00:02		 1,706,372
298,803,311.17
DANAHER CORP.
US2358511028		 269.33 0.47%
1.25
 
 24/08/15
22:00:02		 1,653,543
444,508,181.73
DARDEN RESTAURANTS INC
US2371941053		 144.25 2.44%
3.43
 
 24/08/15
22:00:02		 955,544
137,347,239.01
DAVITA INC.
US23918K1088		 149.96 0.73%
1.08
 
 24/08/15
22:00:02		 933,254
139,852,996.03
DAYFORCE INC.
US15677J1088		 55.50 2.66%
1.44
 
 24/08/15
22:00:02		 1,158,449
64,352,489.55
DECKERS OUTDOOR CORP
US2435371073		 947.55 3.07%
28.18
 
 24/08/15
22:00:02		 319,787
302,906,833.44
DEERE & CO
US2441991054		 373.26 6.26%
21.98
 
 24/08/15
22:00:02		 3,184,486
1,183,265,608.01
DELTA AIR LINES INC.
US2473617023		 40.18 3.85%
1.49
 
 24/08/15
22:00:02		 9,742,586
391,062,524.60
DEVON ENERGY CORP
US25179M1036		 45.44 2.14%
0.95
 
 24/08/15
22:00:02		 5,403,680
244,940,590.77
DEXCOM INC.
US2521311074		 72.36 3.30%
2.31
 
 24/08/15
22:00:00		 4,827,378
345,560,486.80
DIAMONDBACK ENERGY INC.
US25278X1090		 196.58 0.07%
0.13
 
 24/08/15
22:00:00		 1,220,248
239,867,056.58
DIGITAL REALTY TRUST INC.
US2538681030		 149.86 -0.87%
-1.32
 
 24/08/15
22:00:02		 1,504,735
225,368,498.38
DISCOVER FINANCIAL SERVIC...
US2547091080		 130.69 2.30%
2.94
 
 24/08/15
22:00:02		 1,147,866
149,665,696.01
DOLLAR GENERAL CORP
US2566771059		 120.54 3.43%
4.00
 
 24/08/15
22:00:02		 2,730,106
329,803,134.63
DOLLAR TREE INC
US2567461080		 97.19 5.22%
4.82
 
 24/08/15
22:00:00		 3,513,990
340,541,742.28
DOMINION ENERGY INC.
US25746U1097		 55.29 -0.40%
-0.22
 
 24/08/15
22:00:02		 3,750,572
207,104,422.71
DOMINO S PIZZA INC.
US25754A2015		 444.58 0.53%
2.34
 
 24/08/15
22:00:02		 423,331
188,500,627.43
DOVER CORP
US2600031080		 178.97 1.22%
2.15
 
 24/08/15
22:00:02		 534,873
95,808,238.12
DOW INC.
US2605571031		 53.87 2.10%
1.11
 
 24/08/15
22:00:02		 3,501,579
188,518,783.23
DTE ENERGY CORP
US2333311072		 121.98 -0.04%
-0.05
 
 24/08/15
22:00:02		 987,658
120,199,546.17
DUKE ENERGY CORP
US26441C2044		 113.11 -0.31%
-0.35
 
 24/08/15
22:00:02		 2,658,325
300,250,067.04
DUPONT DE NEMOURS INC.
US26614N1028		 80.28 1.94%
1.53
 
 24/08/15
22:00:02		 1,636,525
131,264,012.40
EASTMAN CHEMICAL CO
US2774321002		 98.40 2.92%
2.79
 
 24/08/15
22:00:02		 655,975
64,496,039.35
EATON CORP. PLC
IE00B8KQN827		 302.46 1.39%
4.16
 
 24/08/15
22:00:02		 2,316,626
699,539,040.99
EBAY INC
US2786421030		 55.83 0.13%
0.07
 
 24/08/15
22:00:00		 4,940,092
276,953,081.44
ECOLAB INC.
US2788651006		 239.94 0.20%
0.47
 
 24/08/15
22:00:02		 882,941
211,882,615.00
EDISON INTERNATIONAL
US2810201077		 83.16 0.02%
0.02
 
 24/08/15
22:00:02		 1,858,527
154,390,341.70
EDWARDS LIFESCIENCES CORP
US28176E1082		 68.12 2.44%
1.62
 
 24/08/15
22:00:02		 5,482,082
372,153,906.79
ELECTRONIC ARTS INC.
US2855121099		 147.04 0.40%
0.58
 
 24/08/15
22:00:00		 1,373,854
201,951,349.80
ELEVANCE HEALTH INC.
US0367521038		 541.72 0.46%
2.50
 
 24/08/15
22:00:01		 857,581
463,733,407.08
ELI LILLY AND COMPANY
US5324571083		 931.58 -0.01%
-0.10
 
 24/08/15
22:00:02		 3,079,984
2,860,599,457.22
EMERSON ELECTRIC CO.
US2910111044		 104.29 0.77%
0.80
 
 24/08/15
22:00:02		 3,309,702
345,920,960.64
ENPHASE ENERGY INC.
US29355A1079		 117.12 5.37%
5.97
 
 24/08/15
22:00:00		 2,740,789
320,583,862.66
ENTERGY CORP
US29364G1031		 117.10 -0.75%
-0.89
 
 24/08/15
22:00:02		 1,623,730
190,123,077.15
EOG RESOURCES INC.
US26875P1012		 128.12 1.25%
1.58
 
 24/08/15
22:00:02		 2,037,756
260,745,809.14
EPAM SYSTEMS INC.
US29414B1044		 200.00 0.02%
0.04
 
 24/08/15
22:00:02		 496,373
100,019,894.67
EQT CORP
US26884L1098		 31.78 0.95%
0.30
 
 24/08/15
22:00:02		 7,319,121
231,635,074.02
EQUIFAX INC.
US2944291051		 293.54 -0.96%
-2.84
 
 24/08/15
22:00:02		 934,084
274,219,007.44
EQUINIX INC
US29444U7000		 830.08 -1.36%
-11.41
 
 24/08/15
22:00:00		 553,501
460,900,518.85
EQUITY RESIDENTIAL
US29476L1070		 71.24 0.07%
0.05
 
 24/08/15
22:00:02		 1,536,831
109,395,278.10
ESSEX PROPERTY TRUST INC.
US2971781057		 285.00 -0.41%
-1.16
 
 24/08/15
22:00:02		 321,775
91,760,165.65
ESTEE LAUDER COMPANIES IN...
US5184391044		 95.14 3.83%
3.51
 
 24/08/15
22:00:02		 3,774,364
360,499,427.69
ETSY INC USD0.001
US29786A1060		 53.73 4.33%
2.23
 
 24/08/15
22:00:00		 4,182,034
224,677,378.92
EVEREST GROUP LTD.
BMG3223R1088		 373.46 1.06%
3.92
 
 24/08/15
22:00:02		 207,520
77,343,792.78
EVERGY INC.
US30034W1062		 58.60 -0.90%
-0.53
 
 24/08/15
22:00:00		 1,668,373
97,731,621.34
EVERSOURCE ENERGY
US30040W1080		 64.85 -2.41%
-1.60
 
 24/08/15
22:00:02		 3,628,329
235,713,539.34
EXELON CORP.
US30161N1019		 37.50 1.27%
0.47
 
 24/08/15
22:00:00		 10,776,891
402,987,448.15
EXPEDIA GROUP INC
US30212P3038		 132.22 2.47%
3.19
 
 24/08/15
22:00:00		 1,569,966
206,882,425.48
EXPEDITORS INTL OF WASH. ...
US3021301094		 119.44 0.09%
0.11
 
 24/08/15
22:00:02		 887,686
106,224,492.41
EXTRA SPACE STORAGE INC.
US30225T1025		 166.17 -0.31%
-0.51
 
 24/08/15
22:00:02		 816,391
135,941,223.70
EXXON MOBIL CORPORATION
US30231G1022		 118.73 -0.18%
-0.22
 
 24/08/15
22:02:40		 11,579,432
1,376,319,901.47
F5 INC.
US3156161024		 195.57 2.20%
4.21
 
 24/08/15
22:00:00		 460,395
89,932,269.86
FACTSET RESEARCH SYSTEMS ...
US3030751057		 408.72 1.09%
4.39
 
 24/08/15
22:00:02		 167,849
68,331,152.59
FAIR ISAAC CORP.
US3032501047		 1,733.79 -4.20%
-75.96
 
 24/08/15
22:01:09		 291,801
509,563,357.25
FASTENAL COMPANY
US3119001044		 66.63 0.54%
0.36
 
 24/08/15
22:00:00		 1,934,955
129,168,958.95
FEDERAL REALTY INVESTMENT...
US3137451015		 113.13 0.45%
0.51
 
 24/08/15
22:00:02		 710,602
80,739,096.45
FEDEX CORP
US31428X1063		 284.18 0.30%
0.85
 
 24/08/15
22:00:02		 1,292,881
368,386,081.79
FIDELITY NATIONAL INFORMA...
US31620M1062		 78.48 0.50%
0.39
 
 24/08/15
22:00:02		 3,125,283
245,059,851.61
FIFTH THIRD BANCORP
US3167731005		 39.99 0.71%
0.28
 
 24/08/15
22:00:00		 3,922,133
157,534,147.97
FIRST SOLAR INC.
US3364331070		 229.58 1.79%
4.04
 
 24/08/15
22:00:00		 1,267,469
290,781,770.02
FIRSTENERGY CORP
US3379321074		 42.32 0.09%
0.04
 
 24/08/15
22:00:02		 3,146,632
132,857,706.35
FISERV INC.
US3377381088		 165.72 1.03%
1.69
 
 24/08/15
22:00:02		 1,902,782
314,682,119.25
FMC CORPORATION
US3024913036		 62.38 1.56%
0.96
 
 24/08/15
22:00:02		 1,040,418
64,882,256.62



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.