2024/07/16 23:45:08 | |
---|---|
Price | |
5,667.20 USD | |
Difference | 0.64% (35.98) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,644.09 USD |
High | 5,669.67 USD |
Low | 5,639.02 USD |
Close (prev. day) | 5,631.22 USD |
Trading volume (m) | 2,531,434,039 |
Volume (pcs) | 14,322,008,996,901 |
Name | Price | +|- (%) | Trend |
MOLINA HEA... | 307.33 | +8.22 |
![]() |
BUILDERS F... | 165.44 | +8.01 |
![]() |
WARNER BRO... | 7.98 | +7.55 |
![]() |
MATCH GROU... | 34.41 | +7.46 |
![]() |
STATE STRE... | 84.82 | +7.45 |
![]() |
Name | Price | +|- (%) | Trend |
CHARLES SC... | 67.43 | -10.18 |
![]() |
RAYMOND JA... | 113.51 | -6.28 |
![]() |
CONSTELLAT... | 204.88 | -3.76 |
![]() |
AMERIPRISE... | 429.05 | -3.76 |
![]() |
PROGRESSIV... | 210.00 | -3.27 |
![]() |
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 |
![]() |
2024/07/16 23:45:08 | |
---|---|
Price | |
5,667.20 USD | |
Difference | 0.64% (35.98) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,644.09 USD |
High | 5,669.67 USD |
Low | 5,639.02 USD |
Close (prev. day) | 5,631.22 USD |
Trading volume (m) | 2,531,434,039 |
Volume (pcs) | 14,322,008,996,901 |
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 |
REVVITY INC. US7140461093 |
113.12 | 4.63% 5.01 |
![]() |
24/07/16 22:00:01 |
1,498,572 166,488,270.64 |
ROCKWELL AUTOMATION INC. US7739031091 |
294.37 | 3.22% 9.17 |
![]() |
24/07/16 22:00:02 |
981,764 286,743,046.74 |
ROLLINS INC. US7757111049 |
49.26 | 1.95% 0.94 |
![]() |
24/07/16 22:00:02 |
1,803,024 88,605,632.50 |
ROPER TECHNOLOGIES INC US7766961061 |
567.07 | 1.42% 7.92 |
![]() |
24/07/16 22:00:00 |
405,658 229,446,657.91 |
ROSS STORES INC US7782961038 |
148.87 | 0.53% 0.79 |
![]() |
24/07/16 22:00:00 |
2,026,994 301,440,471.81 |
ROYAL CARIBBEAN CRUISES L... LR0008862868 |
172.08 | 2.60% 4.36 |
![]() |
24/07/16 22:00:02 |
1,893,748 324,878,246.56 |
RTX CORP. US75513E1010 |
103.68 | 2.03% 2.06 |
![]() |
24/07/16 22:00:02 |
4,341,192 448,544,311.63 |
S&P GLOBAL INC. US78409V1044 |
488.79 | 1.29% 6.24 |
![]() |
24/07/16 22:00:02 |
1,215,164 591,911,510.33 |
SALESFORCE INC. US79466L3024 |
256.03 | 1.25% 3.17 |
![]() |
24/07/16 22:00:02 |
4,780,386 1,220,345,453.56 |
SBA COMMUNICATIONS CORP US78410G1040 |
213.06 | 1.33% 2.80 |
![]() |
24/07/16 22:00:00 |
776,760 165,011,392.93 |
SCHLUMBERGER LTD. AN8068571086 |
48.72 | 1.58% 0.76 |
![]() |
24/07/16 22:00:02 |
8,220,212 399,267,621.08 |
SEAGATE TECHNOLOGY HOLDIN... IE00BKVD2N49 |
108.71 | -0.21% -0.23 |
![]() |
24/07/16 22:00:00 |
1,933,536 210,502,791.82 |
SEMPRA ENERGY US8168511090 |
76.37 | 0.46% 0.35 |
![]() |
24/07/16 22:00:02 |
3,730,080 284,241,247.81 |
SERVICENOW INC. US81762P1021 |
760.79 | -0.92% -7.06 |
![]() |
24/07/16 22:00:02 |
996,711 758,219,313.70 |
SHERWIN-WILLIAMS CORP US8243481061 |
326.40 | 2.49% 7.93 |
![]() |
24/07/16 22:00:02 |
2,239,867 729,142,403.79 |
SIMON PROPERTY GROUP INC. US8288061091 |
151.51 | 0.97% 1.45 |
![]() |
24/07/16 22:00:02 |
1,584,621 239,318,685.58 |
SKYWORKS SOLUTIONS INC. US83088M1027 |
120.68 | 4.14% 4.80 |
![]() |
24/07/16 22:00:00 |
3,388,045 406,024,134.11 |
SMITH CORP, A. O. US8318652091 |
91.98 | 4.76% 4.18 |
![]() |
24/07/16 22:00:02 |
1,338,297 122,092,457.40 |
SMURFIT WESTROCK PLC IE00028FXN24 |
49.26 | 0.86% 0.42 |
![]() |
24/07/16 22:00:02 |
7,455,012 363,358,458.41 |
SNAP-ON INC. US8330341012 |
278.88 | 2.97% 8.04 |
![]() |
24/07/16 22:00:02 |
396,231 110,308,292.02 |
SOLVENTUM CORP COM USD0.0... US83444M1018 |
50.04 | 3.77% 1.82 |
![]() |
24/07/16 22:00:01 |
1,488,125 73,552,561.39 |
SOUTHERN CO. US8425871071 |
81.12 | 1.34% 1.07 |
![]() |
24/07/16 22:00:02 |
3,211,356 259,891,107.39 |
SOUTHWEST AIRLINES CO US8447411088 |
28.71 | 3.61% 1.00 |
![]() |
24/07/16 22:00:02 |
9,487,872 271,134,662.34 |
STANLEY BLACK & DECKER IN... US8545021011 |
90.04 | 3.59% 3.12 |
![]() |
24/07/16 22:00:02 |
1,740,536 156,339,051.16 |
STARBUCKS CORP US8552441094 |
75.51 | 3.79% 2.76 |
![]() |
24/07/16 22:00:00 |
14,968,743 1,111,279,529.23 |
STATE STREET CORP US8574771031 |
84.82 | 7.45% 5.88 |
![]() |
24/07/16 22:00:02 |
6,021,904 498,831,750.48 |
STEEL DYNAMICS INC. US8581191009 |
132.71 | 0.61% 0.80 |
![]() |
24/07/16 22:00:00 |
1,055,991 139,776,042.53 |
STERIS PLC IE00BFY8C754 |
227.64 | 3.24% 7.14 |
![]() |
24/07/16 22:00:02 |
417,531 94,266,312.36 |
STRYKER CORP. US8636671013 |
333.43 | 1.48% 4.87 |
![]() |
24/07/16 22:00:02 |
1,336,432 444,112,317.06 |
SUPER MICRO COMPUTER INC. US86800U1043 |
876.96 | -2.31% -20.72 |
![]() |
24/07/16 22:00:00 |
4,365,390 3,850,132,094.03 |
SYNCHRONY FINANCIAL US87165B1035 |
51.71 | 1.95% 0.99 |
![]() |
24/07/16 22:00:02 |
5,999,983 309,820,580.10 |
SYNOPSYS INC. US8716071076 |
613.01 | -0.49% -3.00 |
![]() |
24/07/16 22:00:00 |
473,516 290,278,166.33 |
SYSCO CORP US8718291078 |
73.03 | 1.71% 1.23 |
![]() |
24/07/16 22:00:01 |
2,685,405 195,311,729.74 |
T-MOBILE US INC. US8725901040 |
182.98 | 0.68% 1.23 |
![]() |
24/07/16 22:00:00 |
5,437,526 994,502,688.46 |
T. ROWE PRICE GROUP INC. US74144T1088 |
120.75 | 1.69% 2.01 |
![]() |
24/07/16 22:00:00 |
972,964 117,126,546.18 |
TAKE-TWO INTERACTIVE SOFT... US8740541094 |
154.10 | 0.52% 0.79 |
![]() |
24/07/16 22:00:00 |
1,176,493 180,946,910.90 |
TAPESTRY INC. US8760301072 |
42.96 | 1.13% 0.48 |
![]() |
24/07/16 22:00:02 |
2,625,891 113,083,411.60 |
TARGA RESOURCES CORP US87612G1013 |
134.82 | 0.36% 0.48 |
![]() |
24/07/16 22:00:02 |
807,573 108,815,500.70 |
TARGET CORP US87612E1064 |
155.01 | 2.45% 3.71 |
![]() |
24/07/16 22:00:02 |
3,391,784 523,100,877.83 |
TE CONNECTIVITY LTD COM C... CH0102993182 |
159.66 | 2.23% 3.48 |
![]() |
24/07/16 22:00:02 |
2,015,931 320,955,953.60 |
TELEDYNE TECHNOLOGIES INC... US8793601050 |
403.42 | 2.17% 8.55 |
![]() |
24/07/16 22:00:02 |
332,862 134,044,005.45 |
TELEFLEX INC. US8793691069 |
229.28 | 4.29% 9.44 |
![]() |
24/07/16 22:00:01 |
356,023 81,071,679.47 |
TERADYNE INC. US8807701029 |
163.00 | 2.20% 3.51 |
![]() |
24/07/16 22:00:00 |
1,472,093 238,101,950.92 |
TESLA INC. US88160R1014 |
256.56 | 1.55% 3.92 |
![]() |
24/07/16 22:00:00 |
126,332,470 31,968,719,028.10 |
TEXAS INSTRUMENTS INC US8825081040 |
206.62 | 2.41% 4.86 |
![]() |
24/07/16 22:00:00 |
3,134,425 644,227,285.51 |
TEXTRON INC. US8832031012 |
94.02 | 3.22% 2.93 |
![]() |
24/07/16 22:00:02 |
1,503,877 141,000,354.62 |
THE CIGNA GROUP US1255231003 |
339.71 | 2.50% 8.29 |
![]() |
24/07/16 22:00:02 |
1,166,652 396,648,856.03 |
THERMO FISHER SCIENTIFIC ... US8835561023 |
555.42 | 1.97% 10.74 |
![]() |
24/07/16 22:00:01 |
1,122,114 621,226,362.21 |
TJX COS INC COM USD1 US8725401090 |
115.02 | 1.06% 1.21 |
![]() |
24/07/16 22:00:02 |
3,659,984 420,398,774.44 |
TRACTOR SUPPLY CORP US8923561067 |
283.17 | 4.55% 12.33 |
![]() |
24/07/16 22:00:00 |
1,195,978 335,847,781.19 |
TRANE TECHNOLOGIES PLC IE00BK9ZQ967 |
346.32 | 1.56% 5.32 |
![]() |
24/07/16 22:00:02 |
1,341,840 463,108,572.65 |
TRANSDIGM GROUP INC. US8936411003 |
1,280.50 | 3.10% 38.56 |
![]() |
24/07/16 22:00:02 |
218,865 278,829,310.70 |
TRAVELERS COMPANIES INC (... US89417E1091 |
217.79 | 2.06% 4.39 |
![]() |
24/07/16 22:00:02 |
1,319,823 286,808,801.78 |
TRIMBLE INC. US8962391004 |
58.61 | 2.30% 1.32 |
![]() |
24/07/16 22:00:00 |
786,751 45,922,037.74 |
TRUIST FINANCIAL CORP US89832Q1094 |
42.44 | 2.51% 1.04 |
![]() |
24/07/16 22:00:02 |
6,928,927 293,315,821.11 |
TYLER TECHNOLOGIES INC. US9022521051 |
528.92 | 1.54% 8.01 |
![]() |
24/07/16 22:00:01 |
154,148 81,207,302.45 |
TYSON FOODS INC. CLASS A US9024941034 |
59.07 | 2.78% 1.60 |
![]() |
24/07/16 22:00:02 |
1,468,729 86,343,698.58 |
U.S. BANCORP US9029733048 |
43.29 | 2.22% 0.94 |
![]() |
24/07/16 22:00:01 |
12,869,845 555,681,883.76 |
UBER TECHNOLOGIES INC. US90353T1007 |
74.30 | 2.78% 2.01 |
![]() |
24/07/16 22:00:02 |
17,528,998 1,305,198,198.85 |
UDR INC. US9026531049 |
41.08 | 1.28% 0.52 |
![]() |
24/07/16 22:00:02 |
3,121,388 127,894,185.41 |
ULTA BEAUTY INC US90384S3031 |
409.70 | 3.68% 14.54 |
![]() |
24/07/16 22:00:00 |
763,446 311,064,801.44 |
UNION PACIFIC CORP US9078181081 |
243.06 | 3.00% 7.07 |
![]() |
24/07/16 22:00:02 |
3,417,400 826,944,971.26 |
UNITED AIRLINES HOLDINGS ... US9100471096 |
47.07 | 6.20% 2.75 |
![]() |
24/07/16 22:00:00 |
9,821,107 454,495,865.12 |
UNITED PARCEL SERVICE INC... US9113121068 |
147.33 | 2.21% 3.18 |
![]() |
24/07/16 22:04:23 |
3,805,311 558,956,583.71 |
UNITED RENTALS INC. US9113631090 |
743.01 | 5.03% 35.60 |
![]() |
24/07/16 22:00:02 |
647,092 475,019,399.70 |
UNITEDHEALTH GROUP INC. US91324P1021 |
548.87 | 6.50% 33.50 |
![]() |
24/07/16 22:00:01 |
11,061,994 6,000,306,786.43 |
UNIVERSAL HEALTH SERVICES... US9139031002 |
183.88 | 2.91% 5.20 |
![]() |
24/07/16 22:00:02 |
1,034,886 188,192,032.40 |
VALERO ENERGY CORP US91913Y1001 |
148.83 | 0.05% 0.08 |
![]() |
24/07/16 22:00:02 |
2,483,259 369,091,500.72 |
VENTAS INC. US92276F1003 |
53.10 | 0.87% 0.46 |
![]() |
24/07/16 22:00:01 |
1,539,039 81,569,286.95 |
VERALTO CORP. US92338C1036 |
99.20 | 1.21% 1.19 |
![]() |
24/07/16 22:00:02 |
1,111,793 110,394,842.53 |
VERISIGN INC. US92343E1029 |
179.80 | 1.64% 2.90 |
![]() |
24/07/16 22:00:00 |
625,566 112,220,530.72 |
VERISK ANALYTICS INC. US92345Y1064 |
281.14 | 1.31% 3.64 |
![]() |
24/07/16 22:00:00 |
692,804 194,335,367.24 |
VERIZON COMMUNICATIONS IN... US92343V1044 |
41.45 | 1.62% 0.66 |
![]() |
24/07/16 22:00:01 |
16,016,946 662,572,516.01 |
VERTEX PHARMACEUTICALS IN... US92532F1003 |
488.98 | -0.38% -1.87 |
![]() |
24/07/16 22:00:00 |
813,150 398,747,940.28 |
VIATRIS INC. US92556V1061 |
11.38 | 3.45% 0.38 |
![]() |
24/07/16 22:00:00 |
9,488,505 107,397,700.74 |
VICI PROPERTIES INC. US9256521090 |
30.27 | -0.07% -0.02 |
![]() |
24/07/16 22:00:02 |
7,054,856 212,515,514.82 |
VISA INC. US92826C8394 |
269.25 | 0.30% 0.80 |
![]() |
24/07/16 22:00:02 |
7,869,921 2,116,745,398.95 |
VISTRA CORP COM USD0.01 US92840M1027 |
85.87 | -0.37% -0.32 |
![]() |
24/07/16 22:00:02 |
4,974,905 427,503,209.33 |
VULCAN MATERIALS CO. US9291601097 |
262.81 | 3.51% 8.91 |
![]() |
24/07/16 22:00:01 |
866,774 226,109,701.24 |
W.R. BERKLEY CORP. US0844231029 |
54.43 | 0.76% 0.41 |
![]() |
24/07/16 22:00:02 |
1,614,792 88,093,268.57 |
W.W. GRAINGER INC. US3848021040 |
988.07 | 4.80% 45.29 |
![]() |
24/07/16 22:00:02 |
416,171 408,077,237.51 |
WALGREENS BOOTS AL US9314271084 |
11.73 | 0.26% 0.03 |
![]() |
24/07/16 22:00:00 |
23,536,084 276,725,370.64 |
WALMART INC. US9311421039 |
69.99 | 0.55% 0.38 |
![]() |
24/07/16 22:00:01 |
9,836,824 688,581,409.90 |
WALT DISNEY COMPANY (THE) US2546871060 |
98.47 | 1.65% 1.60 |
![]() |
24/07/16 22:00:10 |
10,755,508 1,054,279,255.86 |
WARNER BROS. DISCOVERY IN... US9344231041 |
7.98 | 7.55% 0.56 |
![]() |
24/07/16 22:00:00 |
38,634,657 301,930,013.54 |
WASTE MANAGEMENT INC. US94106L1098 |
220.89 | 2.26% 4.89 |
![]() |
24/07/16 22:00:02 |
1,948,223 428,844,982.85 |
WATERS CORP US9418481035 |
316.73 | 4.56% 13.80 |
![]() |
24/07/16 22:00:02 |
519,194 162,454,872.67 |
WEC ENERGY GROUP INC. US92939U1060 |
80.81 | 1.51% 1.20 |
![]() |
24/07/16 22:00:02 |
1,262,607 101,725,050.36 |
WELLS FARGO & COMPANY US9497461015 |
60.24 | 4.35% 2.51 |
![]() |
24/07/16 22:00:23 |
25,577,337 1,527,630,722.50 |
WELLTOWER INC. US95040Q1040 |
105.94 | 0.57% 0.60 |
![]() |
24/07/16 22:00:02 |
2,181,683 230,937,602.80 |
WEST PHARMACEUTIC.SERVICE... US9553061055 |
329.11 | 2.81% 9.00 |
![]() |
24/07/16 22:00:02 |
366,704 120,282,905.81 |
WESTERN DIGITAL CORP US9581021055 |
77.06 | -2.23% -1.76 |
![]() |
24/07/16 22:00:00 |
4,257,110 330,352,339.09 |
WESTINGHOUSE AIR BRAKE TE... US9297401088 |
168.64 | 2.73% 4.48 |
![]() |
24/07/16 22:00:02 |
1,318,133 221,775,604.58 |
WEYERHAEUSER CO. US9621661043 |
29.73 | 2.38% 0.69 |
![]() |
24/07/16 22:00:02 |
2,884,871 85,481,079.37 |
WILLIAMS COS. INC., THE US9694571004 |
42.35 | -0.49% -0.21 |
![]() |
24/07/16 22:00:02 |
4,849,866 205,644,645.07 |
WILLIS TOWERS WATSON PLC IE00BDB6Q211 |
264.32 | 0.38% 0.99 |
![]() |
24/07/16 22:00:00 |
326,711 86,490,360.83 |
WYNN RESORTS LTD US9831341071 |
85.95 | 1.60% 1.35 |
![]() |
24/07/16 22:00:00 |
2,010,524 171,843,285.15 |
XCEL ENERGY INC US98389B1008 |
53.93 | 1.32% 0.70 |
![]() |
24/07/16 22:00:00 |
2,377,728 127,981,399.54 |
XYLEM INC COM USD0.01 US98419M1009 |
141.26 | 2.88% 3.96 |
![]() |
24/07/16 22:00:02 |
1,212,477 170,299,817.73 |
YUM! BRANDS INC. US9884981013 |
128.92 | 0.81% 1.03 |
![]() |
24/07/16 22:00:02 |
2,381,268 306,110,308.94 |
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.