2024/06/11 23:33:55 | |
---|---|
Price | |
5,375.32 USD | |
Difference | 0.27% (14.53) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,353.00 USD |
High | 5,375.95 USD |
Low | 5,327.25 USD |
Close (prev. day) | 5,360.79 USD |
Trading volume (m) | 2,348,465,741 |
Volume (pcs) | 12,586,443,711,210 |
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 |
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 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/06/07 | Wochenausblick | ||
2024/06/07 | Week Ahead | ||
2024/06/05 | Marktkommentar | ||
2024/05/31 | Week Ahead | ||
2024/05/31 | Wochenausblick |
2024/06/11 23:33:55 | |
---|---|
Price | |
5,375.32 USD | |
Difference | 0.27% (14.53) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,353.00 USD |
High | 5,375.95 USD |
Low | 5,327.25 USD |
Close (prev. day) | 5,360.79 USD |
Trading volume (m) | 2,348,465,741 |
Volume (pcs) | 12,586,443,711,210 |
6m | 1y | 3y | |
Perf (%) | +16.29% | +25.04% | +26.55% |
Perf (abs.) | +752.88 | +1,076.46 | +1,127.88 |
Beta | - | - | - |
Volatility | 11.15 | 11.41 | 17.45 |
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 | date | 5,375.95 USD (2024/06/11) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,375.95 USD (2024/06/11) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
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 |
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.