Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/06/11 23:33:55
Price
5,375.32 USD
Difference 0.27% (14.53)

General attributes

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

Market data

Open5,353.00 USD
High5,375.95 USD
Low5,327.25 USD
Close (prev. day)5,360.79 USD
Trading volume (m)2,348,465,741
Volume (pcs)12,586,443,711,210

Top 5

Name   Price +|- (%)   Trend
APPLE INC 207.15 +7.26
FIRST SOLA... 294.53 +5.26
FMC CORPOR... 57.19 +4.00
VISTRA COR... 91.22 +3.40
SKYWORKS S... 96.22 +2.89

Flop 5

Name   Price +|- (%)   Trend
PARAMOUNT ... 11.04 -7.85
SOUTHWEST ... 28.05 -5.56
NEXTERA EN... 72.74 -5.50
STATE STRE... 71.13 -4.33
APTIV PLC 76.28 -4.24

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
2024/06/07 de Wochenausblick PDF Download
2024/06/07 en Week Ahead PDF Download
2024/06/05 de Marktkommentar PDF Download
2024/05/31 en Week Ahead PDF Download
2024/05/31 de Wochenausblick PDF Download


2024/06/11 23:33:55
Price
5,375.32 USD
Difference 0.27% (14.53)

General attributes

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

Market data

Open5,353.00 USD
High5,375.95 USD
Low5,327.25 USD
Close (prev. day)5,360.79 USD
Trading volume (m)2,348,465,741
Volume (pcs)12,586,443,711,210

Performance and Risk

6m1y3y
Perf (%)+16.29%+25.04%+26.55%
Perf (abs.)+752.88+1,076.46+1,127.88
Beta---
Volatility11.1511.4117.45
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.)5,358.02 USD (2,148,902,699)
Ø price 30 days | Ø volume 30 days (pcs.)5,259.99 USD (2,149,542,315)
Ø price 100 days | Ø volume 100 days (pcs.)5,134.20 USD (2,319,758,402)
Ø price 250 days | Ø volume 250 days (pcs.)4,750.77 USD (2,262,293,445)
YTD High | date5,375.95 USD (2024/06/11)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,375.95 USD (2024/06/11)
52 Weeks Low | date4,103.78 USD (2023/10/27)

Page 5 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
ROCKWELL AUTOMATION INC.
US7739031091
255.09 -0.05%
-0.14
 
24/06/11
22:00:02
479,987
121,973,680.06
ROLLINS INC.
US7757111049
47.33 1.15%
0.54
 
24/06/11
22:00:02
1,083,069
51,083,150.25
ROPER TECHNOLOGIES INC
US7766961061
555.72 -0.14%
-0.78
 
24/06/11
22:00:00
316,341
175,403,754.04
ROSS STORES INC
US7782961038
144.58 -0.12%
-0.18
 
24/06/11
22:00:00
2,125,995
306,537,379.60
ROYAL CARIBBEAN CRUISES L...
LR0008862868
153.19 -1.42%
-2.21
 
24/06/11
22:00:01
1,113,908
171,032,332.77
RTX CORP.
US75513E1010
106.92 -0.16%
-0.17
 
24/06/11
22:00:02
5,769,457
616,415,674.99
S&P GLOBAL INC.
US78409V1044
428.81 -0.28%
-1.19
 
24/06/11
22:00:02
1,148,234
492,069,683.48
SALESFORCE INC.
US79466L3024
240.99 -0.35%
-0.85
 
24/06/11
22:00:02
7,264,354
1,746,509,902.41
SBA COMMUNICATIONS CORP
US78410G1040
192.35 -0.42%
-0.81
 
24/06/11
22:00:00
903,038
174,571,588.42
SCHLUMBERGER LTD.
AN8068571086
44.96 -0.04%
-0.02
 
24/06/11
22:00:02
8,300,309
372,215,866.10
SEAGATE TECHNOLOGY HOLDIN...
IE00BKVD2N49
101.64 2.13%
2.12
 
24/06/11
22:00:00
2,768,550
279,533,689.79
SEMPRA ENERGY
US8168511090
75.67 0.79%
0.59
 
24/06/11
22:00:02
2,329,795
176,022,485.88
SERVICENOW INC.
US81762P1021
712.04 0.41%
2.89
 
24/06/11
22:00:02
1,060,982
755,697,690.77
SHERWIN-WILLIAMS CORP
US8243481061
296.00 0.99%
2.89
 
24/06/11
22:00:02
1,082,419
319,655,017.82
SIMON PROPERTY GROUP INC.
US8288061091
150.78 -0.83%
-1.26
 
24/06/11
22:00:01
2,294,100
346,205,950.55
SKYWORKS SOLUTIONS INC.
US83088M1027
96.22 2.89%
2.70
 
24/06/11
22:00:00
3,307,459
315,256,823.29
SMITH CORP, A. O.
US8318652091
81.59 0.14%
0.11
 
24/06/11
22:00:02
466,619
37,951,673.35
SNAP-ON INC.
US8330341012
265.56 -0.87%
-2.34
 
24/06/11
22:00:01
240,517
63,828,955.32
SOLVENTUM CORP COM USD0.0...
US83444M1018
56.54 -0.30%
-0.17
 
24/06/11
22:00:01
1,363,209
77,015,965.80
SOUTHERN CO.
US8425871071
78.50 -0.60%
-0.47
 
24/06/11
22:00:01
3,814,953
299,772,549.74
SOUTHWEST AIRLINES CO
US8447411088
28.05 -5.56%
-1.65
 
24/06/11
22:00:02
12,599,427
357,853,588.51
STANLEY BLACK & DECKER IN...
US8545021011
83.69 2.04%
1.67
 
24/06/11
22:00:01
1,941,050
161,669,046.84
STARBUCKS CORP
US8552441094
79.89 -2.10%
-1.71
 
24/06/11
22:00:00
9,024,288
722,406,650.33
STATE STREET CORP
US8574771031
71.13 -4.33%
-3.22
 
24/06/11
22:00:02
3,551,055
253,356,011.15
STEEL DYNAMICS INC.
US8581191009
121.53 -1.73%
-2.14
 
24/06/11
22:00:00
1,436,232
173,935,067.33
STERIS PLC
IE00BFY8C754
225.44 0.29%
0.65
 
24/06/11
22:00:01
578,320
130,261,402.47
STRYKER CORP.
US8636671013
346.40 -0.51%
-1.77
 
24/06/11
22:00:02
1,129,032
389,658,470.20
SUPER MICRO COMPUTER INC.
US86800U1043
767.61 -2.45%
-19.25
 
24/06/11
22:00:00
3,038,731
2,354,486,179.90
SYNCHRONY FINANCIAL
US87165B1035
42.47 -4.22%
-1.87
 
24/06/11
22:00:01
3,808,424
163,261,216.20
SYNOPSYS INC.
US8716071076
580.275 0.71%
4.10
 
24/06/11
22:00:00
667,883
385,999,788.94
SYSCO CORP
US8718291078
71.72 -0.73%
-0.53
 
24/06/11
22:00:02
2,574,630
184,878,079.79
T-MOBILE US INC.
US8725901040
178.40 -1.27%
-2.29
 
24/06/11
22:00:00
7,331,020
1,312,047,682.48
T. ROWE PRICE GROUP INC.
US74144T1088
114.49 -0.50%
-0.58
 
24/06/11
22:00:00
867,401
99,233,443.17
TAKE-TWO INTERACTIVE SOFT...
US8740541094
158.51 -1.26%
-2.03
 
24/06/11
22:00:00
1,831,773
291,388,022.22
TAPESTRY INC.
US8760301072
43.02 -2.65%
-1.17
 
24/06/11
22:00:02
1,950,680
84,157,126.04
TARGA RESOURCES CORP
US87612G1013
121.10 0.99%
1.19
 
24/06/11
22:00:02
1,178,209
142,212,558.61
TARGET CORP
US87612E1064
146.19 -1.57%
-2.33
 
24/06/11
22:00:01
3,592,381
525,688,571.78
TE CONNECTIVITY LTD COM C...
CH0102993182
149.56 -0.07%
-0.11
 
24/06/11
22:00:02
1,196,413
178,388,956.53
TELEDYNE TECHNOLOGIES INC...
US8793601050
388.13 -0.24%
-0.95
 
24/06/11
22:00:01
174,506
67,659,940.35
TELEFLEX INC.
US8793691069
206.54 -0.27%
-0.55
 
24/06/11
22:00:01
340,096
70,228,797.13
TERADYNE INC.
US8807701029
144.45 0.96%
1.37
 
24/06/11
22:00:00
1,238,693
177,659,800.07
TESLA INC.
US88160R1014
170.66 -1.80%
-3.13
 
24/06/11
22:00:00
64,761,928
10,977,259,566.45
TEXAS INSTRUMENTS INC
US8825081040
197.44 -0.09%
-0.18
 
24/06/11
22:00:00
4,193,168
825,849,778.23
TEXTRON INC.
US8832031012
85.45 -1.03%
-0.89
 
24/06/11
22:00:01
944,693
80,693,340.55
THE CIGNA GROUP
US1255231003
337.94 -0.21%
-0.71
 
24/06/11
22:00:02
896,521
302,926,860.62
THERMO FISHER SCIENTIFIC ...
US8835561023
575.89 -0.96%
-5.59
 
24/06/11
22:00:02
1,407,737
810,925,612.70
TJX COS INC COM USD1
US8725401090
107.08 -0.22%
-0.24
 
24/06/11
22:00:02
4,010,637
429,546,433.21
TRACTOR SUPPLY CORP
US8923561067
278.30 1.71%
4.68
 
24/06/11
22:00:00
1,116,228
309,321,886.09
TRANE TECHNOLOGIES PLC
IE00BK9ZQ967
325.12 0.01%
0.04
 
24/06/11
22:00:02
1,112,653
360,500,492.01
TRANSDIGM GROUP INC.
US8936411003
1,293.88 -0.93%
-12.11
 
24/06/11
22:00:02
260,197
335,666,716.36
TRAVELERS COMPANIES INC (...
US89417E1091
209.41 -1.69%
-3.59
 
24/06/11
22:00:02
1,135,998
237,958,651.83
TRIMBLE INC.
US8962391004
55.30 -0.11%
-0.06
 
24/06/11
22:00:00
5,166,806
284,554,711.72
TRUIST FINANCIAL CORP
US89832Q1094
35.68 -0.94%
-0.34
 
24/06/11
22:00:01
6,779,549
241,391,283.49
TWENTY-FIRST CENTU
US35137L1052
33.34 -1.04%
-0.35
 
24/06/11
22:00:00
3,165,795
105,941,974.61
TYLER TECHNOLOGIES INC.
US9022521051
481.97 1.04%
4.95
 
24/06/11
22:00:01
275,032
132,317,473.27
TYSON FOODS INC. CLASS A
US9024941034
55.72 -0.41%
-0.23
 
24/06/11
22:00:01
1,768,315
98,461,662.61
U.S. BANCORP
US9029733048
38.45 -0.77%
-0.30
 
24/06/11
22:00:01
12,501,128
478,818,848.26
UBER TECHNOLOGIES INC.
US90353T1007
69.59 1.44%
0.99
 
24/06/11
22:00:02
12,741,160
875,027,972.74
UDR INC.
US9026531049
39.30 -1.33%
-0.53
 
24/06/11
22:00:01
2,727,566
107,429,791.07
ULTA BEAUTY INC
US90384S3031
387.69 1.36%
5.19
 
24/06/11
22:00:00
965,659
372,228,301.89
UNION PACIFIC CORP
US9078181081
227.41 -0.67%
-1.54
 
24/06/11
22:00:02
1,619,895
368,683,601.51
UNITED AIRLINES HOLDINGS ...
US9100471096
52.05 -1.85%
-0.98
 
24/06/11
22:00:00
4,620,962
240,696,736.45
UNITED PARCEL SERVICE INC...
US9113121068
137.35 -0.24%
-0.33
 
24/06/11
22:00:01
2,659,815
365,152,694.25
UNITED RENTALS INC.
US9113631090
627.98 -2.65%
-17.12
 
24/06/11
22:00:02
750,355
471,837,863.82
UNITEDHEALTH GROUP INC.
US91324P1021
496.22 0.25%
1.22
 
24/06/11
22:00:01
4,599,726
2,278,532,624.30
UNIVERSAL HEALTH SERVICES...
US9139031002
185.68 -1.72%
-3.25
 
24/06/11
22:00:01
608,545
113,635,400.51
VALERO ENERGY CORP
US91913Y1001
153.60 -0.64%
-0.99
 
24/06/11
22:00:01
2,083,499
319,453,724.01
VENTAS INC.
US92276F1003
49.59 -0.62%
-0.31
 
24/06/11
22:00:01
2,054,683
101,911,680.49
VERALTO CORP.
US92338C1036
100.19 0.34%
0.34
 
24/06/11
22:00:02
798,168
79,722,218.35
VERISIGN INC.
US92343E1029
181.99 1.03%
1.86
 
24/06/11
22:00:00
632,876
114,603,528.56
VERISK ANALYTICS INC.
US92345Y1064
264.67 0.45%
1.19
 
24/06/11
22:00:00
397,295
104,888,978.40
VERIZON COMMUNICATIONS IN...
US92343V1044
40.42 0.02%
0.01
 
24/06/11
22:00:01
12,083,337
488,000,871.53
VERTEX PHARMACEUTICALS IN...
US92532F1003
481.53 -0.36%
-1.75
 
24/06/11
22:00:00
882,034
424,503,622.85
VIATRIS INC.
US92556V1061
10.64 1.24%
0.13
 
24/06/11
22:00:00
11,590,683
123,078,092.25
VICI PROPERTIES INC.
US9256521090
28.14 0.11%
0.03
 
24/06/11
22:00:02
4,876,420
137,183,217.86
VISA INC.
US92826C8394
274.67 -0.13%
-0.37
 
24/06/11
22:00:02
6,244,586
1,711,012,924.35
VISTRA CORP COM USD0.01
US92840M1027
91.22 3.40%
3.00
 
24/06/11
22:00:02
7,243,266
657,727,475.15
VULCAN MATERIALS CO.
US9291601097
244.64 -1.28%
-3.17
 
24/06/11
22:00:01
571,317
139,833,760.49
W.R. BERKLEY CORP.
US0844231029
78.46 -1.64%
-1.31
 
24/06/11
22:00:01
858,939
67,503,618.30
W.W. GRAINGER INC.
US3848021040
900.29 0.33%
2.93
 
24/06/11
22:00:02
170,983
153,400,709.50
WALGREENS BOOTS AL
US9314271084
15.93 -0.06%
-0.01
 
24/06/11
22:00:00
7,048,382
112,153,595.55
WALMART INC.
US9311421039
66.73 -0.34%
-0.23
 
24/06/11
22:00:01
13,367,514
891,508,386.03
WALT DISNEY COMPANY (THE)
US2546871060
100.87 -1.82%
-1.87
 
24/06/11
22:02:34
9,134,218
926,334,602.60
WARNER BROS. DISCOVERY IN...
US9344231041
8.04 -0.99%
-0.08
 
24/06/11
22:00:00
20,703,131
167,279,745.38
WASTE MANAGEMENT INC.
US94106L1098
202.13 0.21%
0.42
 
24/06/11
22:00:01
1,313,201
265,093,316.41
WATERS CORP
US9418481035
300.50 -0.32%
-0.97
 
24/06/11
22:00:01
451,588
135,658,826.88
WEC ENERGY GROUP INC.
US92939U1060
79.75 0.39%
0.31
 
24/06/11
22:00:02
1,352,619
107,742,130.67
WELLS FARGO & COMPANY
US9497461015
57.13 -1.38%
-0.80
 
24/06/11
22:00:16
19,197,807
1,096,783,361.39
WELLTOWER INC.
US95040Q1040
103.46 -0.07%
-0.07
 
24/06/11
22:00:02
2,346,457
242,658,079.15
WEST PHARMACEUTIC.SERVICE...
US9553061055
328.17 2.60%
8.31
 
24/06/11
22:00:01
625,939
203,422,762.12
WESTERN DIGITAL CORP
US9581021055
76.52 -0.75%
-0.58
 
24/06/11
22:00:00
3,928,388
300,954,407.96
WESTINGHOUSE AIR BRAKE TE...
US9297401088
162.83 -0.56%
-0.91
 
24/06/11
22:00:01
939,425
152,817,732.32
WESTROCK CO.
US96145D1054
50.14 -0.71%
-0.36
 
24/06/11
22:00:02
2,252,724
113,075,376.86
WEYERHAEUSER CO.
US9621661043
29.14 -0.78%
-0.23
 
24/06/11
22:00:01
3,152,855
91,707,477.57
WILLIAMS COS. INC., THE
US9694571004
41.37 -0.22%
-0.09
 
24/06/11
22:00:01
4,131,924
170,723,899.65
WILLIS TOWERS WATSON PLC
IE00BDB6Q211
257.21 0.62%
1.59
 
24/06/11
22:00:00
493,613
126,510,375.21
WYNN RESORTS LTD
US9831341071
91.74 -1.22%
-1.13
 
24/06/11
22:00:00
2,077,515
190,110,480.71
XCEL ENERGY INC
US98389B1008
55.04 -0.36%
-0.20
 
24/06/11
22:00:00
3,273,623
180,028,435.81
XYLEM INC COM USD0.01
US98419M1009
138.52 -0.52%
-0.73
 
24/06/11
22:00:02
725,408
100,351,709.35
YUM! BRANDS INC.
US9884981013
137.01 -0.58%
-0.80
 
24/06/11
22:00:02
2,149,710
294,481,931.50



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.