Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/07/16 23:45:08
Price
5,667.20 USD
Difference 0.64% (35.98)

General attributes

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

Market data

Open5,644.09 USD
High5,669.67 USD
Low5,639.02 USD
Close (prev. day)5,631.22 USD
Trading volume (m)2,531,434,039
Volume (pcs)14,322,008,996,901

Top 5

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

Flop 5

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

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



2024/07/16 23:45:08
Price
5,667.20 USD
Difference 0.64% (35.98)

General attributes

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

Market data

Open5,644.09 USD
High5,669.67 USD
Low5,639.02 USD
Close (prev. day)5,631.22 USD
Trading volume (m)2,531,434,039
Volume (pcs)14,322,008,996,901

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 5 of 6
<<
<
>
>>
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



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.