Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/08/16 20:22:48
Price
5,553.40 USD
Difference 0.18% (10.18)

General attributes

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

Market data

Open5,530.50 USD
High5,561.98 USD
Low5,525.17 USD
Close (prev. day)5,543.22 USD
Trading volume (m)1,304,021,413
Volume (pcs)7,230,678,184,762

Top 5

Name   Price +|- (%)   Trend
ULTA BEAUT... 380.08 +3.90
BATH & BOD... 33.875 +2.93
DEXCOM INC... 74.47 +2.92
TAPESTRY I... 40.27 +2.73
TAKE-TWO I... 150.22 +2.62

Flop 5

Name   Price +|- (%)   Trend
AMCOR PLC 10.325 -4.84
FIRST SOLA... 223.20 -2.78
GE VERNOVA... 183.61 -2.76
CARNIVAL C... 15.325 -2.64
PALO ALTO ... 334.34 -2.60

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
2024/08/16 en Week Ahead PDF Download
2024/08/16 de Wochenausblick PDF 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


2024/08/16 20:22:48
Price
5,553.40 USD
Difference 0.18% (10.18)

General attributes

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

Market data

Open5,530.50 USD
High5,561.98 USD
Low5,525.17 USD
Close (prev. day)5,543.22 USD
Trading volume (m)1,304,021,413
Volume (pcs)7,230,678,184,762

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

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 3 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
FORD MOTOR COMPANY
US3453708600
10.435 -0.24%
-0.03
 
24/08/16
20:22:45
19,747,687
205,842,415.49
FORTINET INC.
US34959E1091
74.34 1.28%
0.94
 
24/08/16
20:22:40
2,480,392
183,573,018.35
FORTIVE CORP COM USD0.01
US34959J1088
69.39 -0.57%
-0.40
 
24/08/16
20:22:34
1,093,210
76,099,351.73
FOX CORP. CLASS A
US35137L1052
39.58 1.51%
0.59
 
24/08/16
20:22:40
1,239,215
49,161,333.02
FOX CORP. CLASS B
US35137L2043
36.845 1.50%
0.55
 
24/08/16
20:22:44
267,089
9,862,655.76
FRANKLIN RESOURCES INC.
US3546131018
22.535 0.47%
0.11
 
24/08/16
20:22:02
1,316,299
29,653,579.73
FREEPORT-MCMORAN COPPER &...
US35671D8570
43.5358 -0.10%
-0.04
 
24/08/16
20:22:47
5,931,206
257,586,013.09
GARMIN LTD.
CH0114405324
171.70 0.52%
0.88
 
24/08/16
20:22:49
303,163
51,943,934.73
GARTNER INC.
US3666511072
480.395 -0.77%
-3.72
 
24/08/16
20:21:21
79,617
38,367,637.05
GE AEROSPACE
US3696043013
169.97 0.02%
0.03
 
24/08/16
20:22:32
1,634,358
277,312,836.89
GE HEALTHCARE TECHNOLOGIE...
US36266G1076
84.76 -0.63%
-0.54
 
24/08/16
20:22:31
612,685
51,908,568.10
GE VERNOVA INC.
US36828A1016
183.61 -2.76%
-5.21
 
24/08/16
20:22:46
1,241,223
228,847,525.55
GEN DIGITAL INC.
US6687711084
25.115 0.94%
0.24
 
24/08/16
20:22:21
1,010,590
25,247,492.10
GENERAC HOLDINGS INC.
US3687361044
150.555 1.02%
1.52
 
24/08/16
20:22:35
475,784
71,093,531.15
GENERAL DYNAMICS CORPORAT...
US3695501086
296.265 0.11%
0.32
 
24/08/16
20:22:24
272,659
80,619,184.08
GENERAL MILLS INC.
US3703341046
69.02 0.39%
0.27
 
24/08/16
20:22:38
1,237,943
85,357,530.71
GENERAL MOTORS CORP
US37045V1008
45.225 0.81%
0.37
 
24/08/16
20:22:49
7,387,730
333,414,399.71
GENUINE PARTS CORP
US3724601055
138.82 0.19%
0.26
 
24/08/16
20:21:20
213,986
29,737,805.52
GILEAD SCIENCES INC.
US3755581036
73.62 -0.97%
-0.72
 
24/08/16
20:22:40
2,519,711
185,383,491.29
GLOBAL PAYMENTS INC.
US37940X1028
108.94 0.15%
0.16
 
24/08/16
20:22:09
955,218
104,073,566.50
GLOBE LIFE CORP.
US37959E1029
97.22 1.31%
1.26
 
24/08/16
20:22:11
428,817
41,605,200.43
GODADDY INC
US3802371076
163.3525 0.56%
0.90
 
24/08/16
20:21:15
423,773
69,212,552.46
GOLDMAN SACHS GROUP INC
US38141G1040
502.51 0.70%
3.49
 
24/08/16
20:22:43
764,913
383,264,844.82
HALLIBURTON CO
US4062161017
31.42 0.45%
0.14
 
24/08/16
20:22:27
3,301,099
103,140,617.33
HARTFORD FINANCIAL SERVIC...
US4165151048
110.36 0.21%
0.23
 
24/08/16
20:22:28
518,887
57,120,537.15
HASBRO INC COM USD0.50
US4180561072
66.2599 0.33%
0.22
 
24/08/16
20:22:36
383,035
25,329,797.27
HCA HEALTHCARE INC.
US40412C1018
374.7075 0.76%
2.82
 
24/08/16
20:22:32
338,352
126,267,958.50
HEALTHPEAK PROPERTIES INC...
US42250P1030
21.395 -0.86%
-0.19
 
24/08/16
20:22:44
1,175,873
25,233,837.88
HENRY SCHEIN INC.
US8064071025
69.70 -0.11%
-0.08
 
24/08/16
20:22:32
352,636
24,598,039.76
HERSHEY CORP
US4278661081
194.195 -0.56%
-1.10
 
24/08/16
20:22:38
634,224
123,009,968.16
HESS CORPORATION
US42809H1077
136.59 0.18%
0.25
 
24/08/16
20:22:22
591,060
80,429,270.35
HEWLETT PACKARD ENTERPRIS...
US42824C1099
18.795 0.19%
0.04
 
24/08/16
20:22:43
3,341,625
62,520,295.49
HILTON WORLDWIDE HOLDINGS...
US43300A2033
212.26 0.79%
1.67
 
24/08/16
20:21:23
853,219
180,382,618.96
HOLOGIC INC.
US4364401012
81.57 1.27%
1.02
 
24/08/16
20:21:11
691,591
55,885,955.48
HOME DEPOT INC., THE
US4370761029
363.10 0.84%
3.03
 
24/08/16
20:22:48
1,467,103
530,710,692.81
HONEYWELL INTERNATIONAL I...
US4385161066
198.96 0.80%
1.58
 
24/08/16
20:22:41
1,230,451
243,675,671.51
HORMEL FOODS CORP
US4404521001
32.30 0.87%
0.28
 
24/08/16
20:22:35
607,452
19,522,562.50
HOST HOTELS & RESORTS INC...
US44107P1049
16.33 -0.61%
-0.10
 
24/08/16
20:22:18
2,926,268
47,885,188.47
HOWMET AEROSPACE INC.
US4432011082
95.815 0.25%
0.24
 
24/08/16
20:21:30
643,451
61,587,042.63
HP INC.
US40434L1052
35.89 1.13%
0.40
 
24/08/16
20:22:25
2,113,154
75,489,770.65
HUBBELL INC COM USD0.001
US4435106079
373.605 -1.93%
-7.37
 
24/08/16
20:20:34
163,263
61,120,492.38
HUMANA INC.
US4448591028
350.86 -1.78%
-6.37
 
24/08/16
20:22:35
393,877
138,708,625.32
HUNT (J.B.) TRANSPORT SVC...
US4456581077
169.715 1.47%
2.46
 
24/08/16
20:22:32
463,409
78,310,322.40
HUNTINGTON BANCSHARES INC...
US4461501045
13.855 0.62%
0.09
 
24/08/16
20:22:44
5,659,623
78,260,712.22
HUNTINGTON INGALLS INDUST...
US4464131063
270.725 0.41%
1.10
 
24/08/16
20:17:26
68,147
18,409,350.65
IDEX CORP
US45167R1041
196.49 0.64%
1.25
 
24/08/16
20:21:38
464,329
90,866,506.79
IDEXX LABORATORIES INC.
US45168D1046
493.29 1.60%
7.77
 
24/08/16
20:22:40
324,241
158,638,026.21
ILLINOIS TOOL WORKS INC.
US4523081093
241.281 0.42%
1.02
 
24/08/16
20:22:20
346,566
83,619,185.65
INCYTE CORP
US45337C1027
62.285 0.98%
0.61
 
24/08/16
20:22:14
483,651
29,958,360.98
INGERSOLL RAND INC.
US45687V1061
91.275 -1.02%
-0.95
 
24/08/16
20:22:24
1,165,491
106,554,336.58
INSULET CORPORATION
US45784P1012
192.105 -1.50%
-2.93
 
24/08/16
20:21:42
226,495
43,886,919.56
INTEL CORP.
US4581401001
20.735 0.22%
0.05
 
24/08/16
20:22:50
28,866,105
596,818,885.01
INTERCONTINENTAL EXCHANGE...
US45866F1049
156.605 0.71%
1.11
 
24/08/16
20:22:30
942,150
146,999,066.24
INTERNATIONAL BUS MACHINE...
US4592001014
193.915 -0.02%
-0.04
 
24/08/16
20:22:22
932,666
180,757,115.66
INTERNATIONAL FLAVORS & F...
US4595061015
98.70 -0.38%
-0.38
 
24/08/16
20:22:14
610,646
60,158,887.09
INTERNATIONAL PAPER CORP
US4601461035
46.87 -0.02%
-0.01
 
24/08/16
20:22:36
2,385,811
111,624,191.14
INTERPUBLIC GROUP OF COMP...
US4606901001
31.215 0.47%
0.14
 
24/08/16
20:22:15
1,028,311
32,127,452.19
INTUIT INC.
US4612021034
654.8737 0.42%
2.73
 
24/08/16
20:22:20
329,041
215,172,341.89
INTUITIVE SURGICAL INC
US46120E6023
478.06 -0.44%
-2.11
 
24/08/16
20:22:22
430,227
206,175,057.24
INVESCO LTD.
BMG491BT1088
16.855 1.26%
0.21
 
24/08/16
20:22:50
1,422,267
23,980,854.48
INVITATION HOMES INC COM ...
US46187W1071
35.13 -0.37%
-0.13
 
24/08/16
20:22:50
1,442,063
50,704,436.51
IQVIA HOLDINGS INC
US46266C1053
238.45 -1.02%
-2.46
 
24/08/16
20:21:31
198,514
47,477,436.39
IRON MOUNTAIN INC
US46284V1017
107.41 -1.08%
-1.17
 
24/08/16
20:22:18
675,623
72,964,152.97
J.M. SMUCKER CORP., THE
US8326964058
118.88 0.40%
0.47
 
24/08/16
20:20:47
450,884
53,521,299.31
JABIL INC.
US4663131039
106.05 -0.96%
-1.03
 
24/08/16
20:22:40
353,110
37,417,666.06
JACK HENRY & ASSOCIATES I...
US4262811015
164.74 -0.02%
-0.03
 
24/08/16
20:21:42
180,777
29,750,825.96
JACOBS SOLUTIONS
US46982L1089
147.305 0.46%
0.68
 
24/08/16
20:22:07
210,585
30,935,500.08
JOHNSON & JOHNSON
US4781601046
159.53 0.28%
0.44
 
24/08/16
20:22:47
2,400,919
381,768,975.36
JOHNSON CONTROLS INTERNAT...
IE00BY7QL619
69.11 -0.93%
-0.65
 
24/08/16
20:22:47
868,315
60,172,345.93
JPMORGAN CHASE & CO
US46625H1005
213.76 1.04%
2.21
 
24/08/16
20:22:37
4,153,101
885,118,741.16
JUNIPER NETWORKS INC
US48203R1041
38.85 0.10%
0.04
 
24/08/16
20:22:11
846,534
32,903,256.72
KELLANOVA
US4878361082
80.345 0.08%
0.07
 
24/08/16
20:22:44
3,388,254
272,111,389.72
KENVUE INC.
US49177J1025
21.615 0.21%
0.05
 
24/08/16
20:22:48
5,307,617
114,110,332.29
KEURIG DR PEPPER
US49271V1008
35.325 -0.01%
-0.01
 
24/08/16
20:22:43
4,389,148
155,156,421.10
KEYCORP
US4932671088
16.24 0.25%
0.04
 
24/08/16
20:22:50
5,832,673
94,946,972.41
KEYSIGHT TECHNOLOGIES INC...
US49338L1035
134.92 1.70%
2.25
 
24/08/16
20:22:34
733,743
98,551,755.23
KIMBERLY-CLARK CORP
US4943681035
142.44 0.47%
0.66
 
24/08/16
20:22:38
731,971
103,919,265.18
KIMCO REALTY CORP
US49446R1095
22.235 -0.16%
-0.04
 
24/08/16
20:22:50
1,150,814
25,700,689.48
KINDER MORGAN INC.
US49456B1017
21.095 -0.07%
-0.02
 
24/08/16
20:22:32
4,595,075
96,713,524.43
KKR & CO. INC.
US48251W1045
119.075 -0.95%
-1.15
 
24/08/16
20:22:46
1,192,879
142,472,635.99
KLA CORP.
US4824801009
820.69 -1.85%
-15.50
 
24/08/16
20:21:05
338,523
277,092,042.52
KRAFT HEINZ CO.
US5007541064
34.745 1.62%
0.56
 
24/08/16
20:22:28
3,076,024
106,126,909.63
KROGER CORP
US5010441013
53.15 0.49%
0.26
 
24/08/16
20:22:26
1,255,399
66,484,418.38
L3HARRIS TECHNOLOGIES INC...
US5024311095
228.485 0.88%
2.00
 
24/08/16
20:22:37
261,083
59,374,543.65
LAB CORP AMER HLDG
US5049221055
227.77 1.43%
3.21
 
24/08/16
20:18:23
173,867
39,474,662.55
LAM RESEARCH CORP
US5128071082
873.40 -1.88%
-16.70
 
24/08/16
20:22:22
671,474
585,399,255.05
LAMB WESTON HLDGS INC COM...
US5132721045
61.25 0.26%
0.16
 
24/08/16
20:22:50
691,453
42,398,719.85
LAS VEGAS SANDS CORP
US5178341070
40.445 0.78%
0.32
 
24/08/16
20:22:49
3,328,389
134,817,607.75
LEIDOS HOLDINGS INC.
US5253271028
148.095 0.10%
0.14
 
24/08/16
20:22:41
167,752
24,840,477.58
LENNAR CORP
US5260571048
171.64 0.60%
1.03
 
24/08/16
20:22:36
653,033
111,902,695.57
LINDE PLC
IE000S9YS762
456.22 0.02%
0.08
 
24/08/16
20:21:49
522,035
237,728,983.84
LIVE NATION ENTERTAINMENT...
US5380341090
94.72 0.31%
0.29
 
24/08/16
20:22:40
527,238
49,888,347.91
LKQ CORP
US5018892084
40.31 0.80%
0.32
 
24/08/16
20:22:32
752,290
30,273,622.85
LOCKHEED MARTIN CORP
US5398301094
560.74 0.08%
0.45
 
24/08/16
20:22:24
383,119
214,366,262.80
LOEWS CORP
US5404241086
78.915 0.70%
0.55
 
24/08/16
20:22:24
193,927
15,265,725.16
LOWES COMPANIES INC.
US5486611073
240.9683 0.38%
0.91
 
24/08/16
20:22:30
691,872
166,387,363.74
LULULEMON ATHLETICA INC.
US5500211090
258.8711 0.90%
2.32
 
24/08/16
20:22:26
1,274,261
328,976,957.15
LYONDELLBASELL INDUSTRIES...
NL0009434992
96.99 -0.46%
-0.45
 
24/08/16
20:22:25
573,327
55,599,933.58
M AND T BANK CORP
US55261F1049
162.845 0.80%
1.30
 
24/08/16
20:22:45
387,953
63,052,819.95
MARATHON OIL CORPORATION ...
US5658491064
28.20 0.14%
0.04
 
24/08/16
20:22:49
2,051,807
57,512,058.44



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.