Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/07/17 16:11:22
Price
5,598.29 USD
Difference -1.22% (-68.91)

General attributes

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

Market data

Open5,610.07 USD
High5,622.49 USD
Low5,597.75 USD
Close (prev. day)5,667.20 USD
Trading volume (m)527,811,049
Volume (pcs)2,962,128,056,802

Top 5

Name   Price +|- (%)   Trend
SOLVENTUM ... 52.99 +5.90
HENRY SCHE... 71.045 +5.11
INTEL CORP... 35.985 +4.79
BRISTOL-MY... 43.08 +4.56
PROLOGIS I... 126.94 +4.49

Flop 5

Name   Price +|- (%)   Trend
NORTHERN T... 83.21 -8.42
APPLIED MA... 227.19 -7.59
ADVANCED M... 164.18 -7.53
LAM RESEAR... 996.71 -7.37
KLA CORP. 804.495 -7.23

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



2024/07/17 16:11:22
Price
5,598.29 USD
Difference -1.22% (-68.91)

General attributes

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

Market data

Open5,610.07 USD
High5,622.49 USD
Low5,597.75 USD
Close (prev. day)5,667.20 USD
Trading volume (m)527,811,049
Volume (pcs)2,962,128,056,802

Performance and Risk

6m1y3y
Perf (%)+18.91%+25.79%+30.97%
Perf (abs.)+901.22+1,161.78+1,340.04
Beta---
Volatility10.6611.2417.40
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.)5,626.44 USD (2,529,849,538)
Ø price 30 days | Ø volume 30 days (pcs.)5,488.69 USD (2,389,052,132)
Ø price 100 days | Ø volume 100 days (pcs.)5,265.47 USD (2,329,512,937)
Ø price 250 days | Ø volume 250 days (pcs.)4,849.44 USD (2,283,519,217)
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 4 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
MARATHON PETROLEUM CORP.
US56585A1025
171.46 2.26%
3.79
 
24/07/17
16:11:22
414,985
71,042,909.49
MARKETAXESS HOLDINGS INC.
US57060D1081
223.255 0.73%
1.62
 
24/07/17
16:10:14
11,504
2,560,441.82
MARRIOTT INTERNATIONAL IN...
US5719032022
253.53 -0.62%
-1.58
 
24/07/17
16:11:23
225,781
57,183,182.51
MARSH & MCLENNAN COMPANIE...
US5717481023
219.11 0.09%
0.20
 
24/07/17
16:11:19
155,088
33,960,038.30
MARTIN MARIETTA MATERIALS...
US5732841060
566.76 -1.85%
-10.70
 
24/07/17
16:10:16
42,408
24,214,904.69
MASCO CORP
US5745991068
73.64 -0.89%
-0.66
 
24/07/17
16:11:21
134,949
9,966,824.82
MASTERCARD INC. CLASS A
US57636Q1040
445.14 0.36%
1.61
 
24/07/17
16:11:19
258,691
114,897,638.91
MATCH GROUP INC.
US57667L1070
34.935 1.53%
0.53
 
24/07/17
16:11:20
1,058,355
36,817,568.74
MCCORMICK & COMPANY INC
US5797802064
74.88 2.13%
1.56
 
24/07/17
16:11:07
161,416
11,999,846.41
MCDONALD'S CORPORATION CO...
US5801351017
260.69 1.33%
3.42
 
24/07/17
16:11:23
536,808
139,083,528.58
MCKESSON CORPORATION
US58155Q1031
585.1132 0.20%
1.16
 
24/07/17
16:11:19
59,801
34,980,793.08
MEDTRONIC PLC
IE00BTN1Y115
80.45 3.01%
2.35
 
24/07/17
16:11:23
1,209,434
95,651,072.96
MERCK & CO. INC.
US58933Y1055
125.41 -0.02%
-0.03
 
24/07/17
16:11:24
927,766
116,245,933.61
META PLATFORMS INC. CLASS...
US30303M1027
472.6011 -3.51%
-17.19
 
24/07/17
16:11:23
4,989,306
2,371,965,725.86
METLIFE INC.
US59156R1086
76.495 1.10%
0.84
 
24/07/17
16:11:20
292,437
22,301,490.52
METTLER-TOLEDO INTL INC.
US5926881054
1,383.375 0.04%
0.49
 
24/07/17
16:02:10
5,853
8,057,345.88
MGM RESORTS INTERNATIONAL
US5529531015
46.83 0.11%
0.05
 
24/07/17
16:11:22
397,381
18,665,108.51
MICROCHIP TECHNOLOGY INC.
US5950171042
95.98 1.23%
1.17
 
24/07/17
16:11:21
897,715
85,439,033.30
MICRON TECHNOLOGY INC
US5951121038
121.06 -5.04%
-6.43
 
24/07/17
16:11:22
7,366,475
897,753,411.14
MICROSOFT CORP.
US5949181045
440.49 -2.01%
-9.03
 
24/07/17
16:11:24
4,201,958
1,860,063,354.04
MID-AMERICA APARTMENT COM...
US59522J1034
144.035 0.99%
1.41
 
24/07/17
16:11:19
20,844
2,995,054.51
MODERNA INC.
US60770K1079
123.5343 -1.28%
-1.61
 
24/07/17
16:11:19
351,551
43,563,847.99
MOHAWK INDUSTRIES INC.
US6081901042
131.97 -0.55%
-0.73
 
24/07/17
16:11:11
109,540
14,442,684.61
MOLINA HEALTHCARE INC.
US60855R1005
301.795 -1.80%
-5.54
 
24/07/17
16:11:11
256,744
76,626,698.80
MOLSON COORS BREWING CO. ...
US60871R2094
53.71 2.15%
1.13
 
24/07/17
16:11:24
136,938
7,296,252.21
MONDELEZ INTERNATIONAL IN...
US6092071058
67.25 2.16%
1.42
 
24/07/17
16:11:23
893,095
59,639,899.76
MONOLITHIC POWER SYSTEMS ...
US6098391054
847.725 -4.69%
-41.76
 
24/07/17
16:10:20
96,703
82,500,411.71
MONSTER BEVERAGE CORP.
US61174X1090
51.33 1.66%
0.84
 
24/07/17
16:11:24
432,034
22,067,044.43
MOODYS CORP
US6153691059
452.74 0.08%
0.38
 
24/07/17
16:10:04
78,342
35,311,202.83
MORGAN STANLEY
US6174464486
105.94 -0.26%
-0.28
 
24/07/17
16:11:23
2,806,891
296,358,746.48
MOSAIC CO
US61945C1036
30.36 1.95%
0.58
 
24/07/17
16:11:23
426,889
12,842,191.89
MOTOROLA SOLUTIONS INC
US6200763075
391.95 -1.04%
-4.12
 
24/07/17
16:10:32
35,590
13,996,526.53
MSCI INC.
US55354G1004
507.265 -0.14%
-0.74
 
24/07/17
16:10:26
60,621
30,736,000.33
NASDAQ INC.
US6311031081
63.285 -0.02%
-0.02
 
24/07/17
16:11:04
119,029
7,531,811.99
NETAPP INC.
US64110D1046
127.33 -3.24%
-4.26
 
24/07/17
16:11:19
209,708
26,946,092.46
NETFLIX INC
US64110L1061
642.27 -2.14%
-14.05
 
24/07/17
16:11:19
781,922
505,154,505.85
NEWMONT CORP.
US6516391066
48.32 0.00%
0.00
 
 
24/07/17
16:11:22
1,583,923
77,082,352.62
NEWS CORP. CLASS B
US65249B2088
29.21 -0.27%
-0.08
 
24/07/17
16:11:04
84,273
2,465,219.55
NEWS CORPORATION 'A'
US65249B1098
28.33 -0.39%
-0.11
 
24/07/17
16:11:13
239,852
6,810,652.36
NEXTERA ENERGY INC.
US65339F1012
71.80 -0.14%
-0.10
 
24/07/17
16:11:24
1,365,566
97,999,615.90
NIKE INC. 'B'
US6541061031
73.1047 0.40%
0.29
 
24/07/17
16:11:22
2,193,182
160,002,161.49
NISOURCE INC.
US65473P1057
30.59 1.86%
0.56
 
24/07/17
16:11:24
228,074
6,922,375.52
NORDSON CORP
US6556631025
243.69 0.14%
0.33
 
24/07/17
16:09:10
29,235
7,112,819.87
NORFOLK SOUTHERN CORP
US6558441084
235.00 0.09%
0.21
 
24/07/17
16:10:55
73,588
17,264,757.74
NORTHERN TRUST CORP
US6658591044
83.21 -8.32%
-7.55
 
24/07/17
16:11:23
908,722
79,220,508.70
NORTHROP GRUMMAN CORP
US6668071029
437.17 0.46%
2.01
 
24/07/17
16:10:33
68,575
29,963,834.58
NORWEGIAN CRUISE LINE HOL...
BMG667211046
20.125 -1.20%
-0.25
 
24/07/17
16:11:21
2,465,387
49,689,140.37
NRG ENERGY INC.
US6293775085
74.455 -2.58%
-1.98
 
24/07/17
16:11:21
753,241
55,965,862.45
NUCOR CORP
US6703461052
165.25 -0.54%
-0.89
 
24/07/17
16:11:11
119,802
19,885,021.03
NVIDIA CORP.
US67066G1040
118.52 -6.20%
-7.84
 
24/07/17
16:11:24
94,738,514
11,418,690,780.04
NVR INC.
US62944T1051
8,385.50 -1.35%
-114.50
 
24/07/17
16:07:52
1,838
15,433,159.49
NXP SEMICONDUCTORS NV
NL0009538784
290.795 0.01%
0.02
 
24/07/17
16:11:22
489,795
141,807,516.16
O'REILLY AUTOMOTIVE INC.
US67103H1077
1,052.525 0.86%
9.01
 
24/07/17
16:10:23
24,640
25,801,763.74
OCCIDENTAL PETROLEUM CORP
US6745991058
63.08 1.55%
0.96
 
24/07/17
16:11:23
1,516,550
95,486,464.87
OLD DOMINION FREIGHT LINE...
US6795801009
199.92 -1.92%
-3.92
 
24/07/17
16:11:19
375,474
75,788,635.85
OMNICOM GROUP INC.
US6819191064
91.13 -4.43%
-4.22
 
24/07/17
16:11:13
891,582
80,735,390.14
ON SEMICONDUCTOR CORP
US6821891057
77.12 -2.06%
-1.62
 
24/07/17
16:11:23
959,071
74,106,712.55
ONEOK INC COM USD0.01
US6826801036
85.83 0.91%
0.77
 
24/07/17
16:11:19
188,003
16,133,671.78
ORACLE CORP
US68389X1054
140.67 -1.36%
-1.94
 
24/07/17
16:11:17
975,526
137,346,278.05
OTIS WORLDWIDE CORP
US68902V1070
99.74 0.12%
0.12
 
24/07/17
16:11:13
141,669
14,130,312.17
PACCAR INC.
US6937181088
108.75 -0.13%
-0.14
 
24/07/17
16:11:19
441,624
48,304,287.86
PACKAGING CORP OF AMERICA
US6951561090
192.25 0.66%
1.27
 
24/07/17
16:11:07
22,756
4,369,674.79
PALO ALTO NETWORKS INC.
US6974351057
329.765 -2.58%
-8.74
 
24/07/17
16:11:19
334,147
111,007,806.76
PARAMOUNT GLOBAL CL 'B'
US92556H2067
11.89 -0.50%
-0.06
 
24/07/17
16:11:18
1,038,549
12,336,706.89
PARKER-HANNIFIN CORP
US7010941042
559.84 -1.55%
-8.84
 
24/07/17
16:11:08
90,939
51,209,411.73
PAYCHEX INC
US7043261079
125.15 0.70%
0.87
 
24/07/17
16:11:19
200,675
25,074,756.62
PAYCOM SOFTWARE INC.
US70432V1026
158.1708 -1.78%
-2.86
 
24/07/17
16:10:53
86,381
13,653,080.21
PAYPAL HOLDINGS INC.
US70450Y1038
61.54 -0.44%
-0.27
 
24/07/17
16:11:24
1,220,214
75,045,933.07
PENTAIR PLC
IE00BLS09M33
82.305 -1.17%
-0.98
 
24/07/17
16:11:09
178,647
14,805,943.32
PEPSICO INC.
US7134481081
168.56 2.31%
3.80
 
24/07/17
16:11:24
730,566
122,062,015.81
PFIZER INC
US7170811035
29.815 1.07%
0.32
 
24/07/17
16:11:24
6,803,579
201,881,835.07
PG & E CORP
US69331C1080
17.95 1.30%
0.23
 
24/07/17
16:11:15
3,473,150
61,956,476.99
PHILIP MORRIS INTERNATION...
US7181721090
107.68 1.49%
1.58
 
24/07/17
16:11:24
443,954
47,581,155.33
PHILLIPS 66
US7185461040
142.255 1.77%
2.48
 
24/07/17
16:11:19
189,040
26,809,144.61
PINNACLE WEST CAPITAL COR...
US7234841010
81.6015 1.31%
1.05
 
24/07/17
16:11:15
87,569
7,123,741.36
PNC FINANCIAL SERVICES GR...
US6934751057
179.54 1.45%
2.56
 
24/07/17
16:11:19
433,580
77,433,520.36
POOL CORP.
US73278L1052
335.88 -0.30%
-1.02
 
24/07/17
16:10:35
31,567
10,542,379.17
PPG INDUSTRIES INC.
US6935061076
134.735 1.13%
1.51
 
24/07/17
16:11:21
110,686
14,819,894.40
PPL CORP
US69351T1060
28.765 1.68%
0.48
 
24/07/17
16:11:18
341,425
9,760,245.74
PRINCIPAL FINANCIAL GROUP...
US74251V1026
87.99 1.29%
1.12
 
24/07/17
16:10:54
66,249
5,797,239.39
PROCTER & GAMBLE CO
US7427181091
168.40 0.87%
1.45
 
24/07/17
16:11:24
937,202
157,475,859.92
PROGRESSIVE CORP
US7433151039
216.70 3.19%
6.70
 
24/07/17
16:11:21
515,821
112,163,074.36
PROLOGIS INC
US74340W1036
126.94 4.49%
5.45
 
24/07/17
16:11:23
983,020
124,642,618.37
PRUDENTIAL FINANCIAL INC.
US7443201022
127.70 0.93%
1.18
 
24/07/17
16:11:20
122,485
15,593,412.99
PTC INC.
US69370C1009
183.415 -0.36%
-0.67
 
24/07/17
16:11:02
69,419
12,691,223.44
PUBLIC SERVICE ENTERPRISE...
US7445731067
75.39 1.14%
0.85
 
24/07/17
16:11:11
349,431
26,111,070.10
PUBLIC STORAGE
US74460D1090
308.865 1.05%
3.22
 
24/07/17
16:10:11
25,661
7,892,190.76
PULTE GROUP INC.
US7458671010
122.62 -1.56%
-1.94
 
24/07/17
16:11:12
433,241
53,536,870.10
QORVO INC
US74736K1016
127.51 -1.32%
-1.70
 
24/07/17
16:11:20
114,331
14,585,622.64
QUALCOMM INC.
US7475251036
195.83 -6.59%
-13.81
 
24/07/17
16:11:24
2,275,678
449,706,339.02
QUANTA SERVICES INC.
US74762E1029
253.29 -2.34%
-6.08
 
24/07/17
16:11:11
108,334
27,806,912.90
QUEST DIAGNOSTICS INC
US74834L1008
149.80 0.81%
1.20
 
24/07/17
16:11:19
94,805
14,158,242.73
RALPH LAUREN CORP
US7512121010
170.86 -1.35%
-2.33
 
24/07/17
16:11:13
114,116
19,507,636.22
RAYMOND JAMES FINANCIAL I...
US7547301090
111.50 -1.77%
-2.01
 
24/07/17
16:11:17
745,629
83,979,734.02
REALTY INCOME CORP
US7561091049
57.0688 1.24%
0.70
 
24/07/17
16:10:59
875,023
49,665,417.80
REGENCY CENTERS CORP
US7588491032
66.11 1.50%
0.98
 
24/07/17
16:10:05
31,928
2,099,898.96
REGENERON PHARMACEUTICALS...
US75886F1075
1,095.505 0.05%
0.52
 
24/07/17
16:11:23
25,179
27,543,836.88
REGIONS FINANCIAL CORP
US7591EP1005
21.99 1.01%
0.22
 
24/07/17
16:11:22
1,003,941
21,957,541.57
REPUBLIC SERVICES INC.
US7607591002
205.68 0.73%
1.50
 
24/07/17
16:11:18
107,432
22,024,820.72
RESMED INC.
US7611521078
207.2047 0.20%
0.40
 
24/07/17
16:11:19
132,121
27,275,215.46



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.