2024/07/17 16:11:22 | |
---|---|
Price | |
5,598.29 USD | |
Difference | -1.22% (-68.91) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,610.07 USD |
High | 5,622.49 USD |
Low | 5,597.75 USD |
Close (prev. day) | 5,667.20 USD |
Trading volume (m) | 527,811,049 |
Volume (pcs) | 2,962,128,056,802 |
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 |
![]() |
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 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/07/15 |
![]() |
Aktienempfehlungen Global |
![]() |
2024/07/12 |
![]() |
Week Ahead |
![]() |
2024/07/12 |
![]() |
Wochenausblick |
![]() |
2024/07/12 |
![]() |
Global Equity Ratings |
![]() |
2024/07/09 |
![]() |
Political environment weighs on outlook |
![]() |
2024/07/17 16:11:22 | |
---|---|
Price | |
5,598.29 USD | |
Difference | -1.22% (-68.91) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,610.07 USD |
High | 5,622.49 USD |
Low | 5,597.75 USD |
Close (prev. day) | 5,667.20 USD |
Trading volume (m) | 527,811,049 |
Volume (pcs) | 2,962,128,056,802 |
6m | 1y | 3y | |
Perf (%) | +18.91% | +25.79% | +30.97% |
Perf (abs.) | +901.22 | +1,161.78 | +1,340.04 |
Beta | - | - | - |
Volatility | 10.66 | 11.24 | 17.40 |
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 | date | 5,669.67 USD (2024/07/16) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,669.67 USD (2024/07/16) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
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 |
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.