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 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
AMERIPRISE FINANCIAL INC.
US03076C1062
429.05 -3.76%
-16.75
 
24/07/16
22:00:02
1,066,826
460,349,386.59
ALPHABET INC. CLASS C
US02079K1079
185.50 -1.43%
-2.69
 
24/07/16
22:00:00
12,760,102
2,380,214,677.82
ALPHABET INC A
US02079K3059
183.92 -1.40%
-2.61
 
24/07/16
22:00:00
18,290,722
3,383,229,054.15
ADVANCED MICRO DEVICES IN...
US0079031078
177.55 -1.26%
-2.27
 
24/07/16
22:00:00
40,633,058
7,180,132,348.68
CADENCE DESIGN SYSTEMS IN...
US1273871087
311.73 -1.24%
-3.90
 
24/07/16
22:00:00
1,333,023
415,837,060.80
BROADCOM INC.
US11135F1012
169.375 -1.19%
-2.05
 
24/07/16
22:00:00
22,244,943
3,751,682,373.72
BANK OF NEW YORK MELLON C...
US0640581007
65.02 -1.05%
-0.69
 
24/07/16
22:00:02
5,198,256
339,523,249.97
ARTHUR J GALLAGHER & CO.
US3635761097
267.62 -1.05%
-2.84
 
24/07/16
22:00:02
710,871
191,307,669.38
ARISTA NETWORKS INC.
US0404131064
358.23 -0.61%
-2.19
 
24/07/16
22:00:02
1,615,788
581,283,338.78
ASSURANT INC.
US04621X1081
170.24 -0.51%
-0.87
 
24/07/16
22:00:02
322,531
54,914,640.00
BROWN-FORMAN CORP
US1156372096
43.76 -0.36%
-0.16
 
24/07/16
22:00:02
2,020,191
88,112,481.62
ABBOTT LABS
US0028241000
102.72 -0.23%
-0.24
 
24/07/16
22:00:13
7,656,931
787,453,813.24
ARCH CAPITAL GROUP LTD.
BMG0450A1053
97.11 -0.05%
-0.05
 
24/07/16
22:00:00
1,100,037
106,937,719.64
CATALENT INC.
US1488061029
57.85 0.02%
0.01
 
24/07/16
22:00:01
2,367,009
137,070,963.42
BROWN & BROWN INC.
US1152361010
93.31 0.09%
0.08
 
24/07/16
22:00:02
843,504
78,833,542.90
APPLIED MATERIALS INC
US0382221051
245.84 0.12%
0.29
 
24/07/16
22:00:00
4,124,766
1,010,775,161.35
ADOBE INC.
US00724F1012
566.54 0.15%
0.83
 
24/07/16
22:00:00
1,539,875
871,436,377.04
AON PLC CLASS A
IE00BLP1HW54
297.75 0.15%
0.44
 
24/07/16
22:00:01
1,093,077
325,467,502.10
BOSTON SCIENTIFIC CORP
US1011371077
78.14 0.15%
0.12
 
24/07/16
22:00:02
4,243,343
331,283,677.56
AMAZON.COM INC.
US0231351067
193.02 0.16%
0.30
 
24/07/16
22:00:00
33,994,714
6,584,765,882.89
APPLE INC
US0378331005
234.82 0.17%
0.41
 
24/07/16
22:00:00
43,234,278
10,130,735,323.46
CBOE GLOBAL MARKETS INC.
US12503M1080
172.85 0.19%
0.33
 
24/07/16
22:00:00
722,576
125,501,972.60
AFLAC INC.
US0010551028
93.55 0.19%
0.18
 
24/07/16
22:00:02
1,944,509
182,278,708.86
AUTODESK INC
US0527691069
253.82 0.26%
0.65
 
24/07/16
22:00:00
835,911
212,429,880.45
ALEXANDRIA REAL EST. EQU....
US0152711091
127.59 0.42%
0.53
 
24/07/16
22:00:02
687,764
87,916,396.11
ALLSTATE CORP
US0200021014
167.81 0.54%
0.90
 
24/07/16
22:00:02
1,307,237
219,715,508.43
3M COMPANY
US88579Y1010
103.31 0.57%
0.59
 
24/07/16
22:00:02
3,609,174
371,146,770.03
AMERICAN TOWER CORP
US03027X1000
210.15 0.63%
1.31
 
24/07/16
22:00:02
1,329,375
278,484,200.50
ALTRIA GROUP INC.
US02209S1033
48.03 0.65%
0.31
 
24/07/16
22:00:02
6,205,367
297,831,963.47
APA CORP.
US03743Q1085
31.67 0.67%
0.21
 
24/07/16
22:00:00
4,852,629
152,766,527.78
ABBVIE INC.
US00287Y1091
169.20 0.70%
1.17
 
24/07/16
22:01:37
3,829,646
646,871,048.14
BOOKING HOLDINGS INC.
US09857L1089
4,119.09 0.76%
31.09
 
24/07/16
22:00:00
144,394
595,989,448.85
BROADRIDGE FINANCIAL SOLU...
US11133T1034
209.74 0.77%
1.60
 
24/07/16
22:00:02
508,726
106,871,972.45
C.H. ROBINSON WORLDWIDE I...
US12541W2098
87.74 0.82%
0.71
 
24/07/16
22:00:00
1,606,820
141,288,896.67
AMERICAN INTERNATIONAL GR...
US0268747849
78.29 0.86%
0.67
 
24/07/16
22:00:02
3,874,219
302,464,149.86
ANSYS INC.
US03662Q1058
330.37 0.89%
2.91
 
24/07/16
22:00:00
335,190
110,504,085.06
AMGEN INC.
US0311621009
333.14 0.91%
2.99
 
24/07/16
22:00:00
1,879,457
626,339,295.60
BUNGE GLOBAL SA
CH1300646267
111.39 0.96%
1.06
 
24/07/16
22:00:02
836,193
92,721,344.32
AMERICAN ELECTRIC POWER C...
US0255371017
91.85 1.00%
0.91
 
24/07/16
22:00:00
1,853,288
170,042,554.83
AMPHENOL CORPORATION SER....
US0320951017
70.41 1.00%
0.70
 
24/07/16
22:00:02
6,164,937
432,829,301.19
CENTERPOINT ENERGY INC.
US15189T1079
28.57 1.03%
0.29
 
24/07/16
22:00:02
10,720,198
307,165,155.94
BERKSHIRE HATHAWAY INC. C...
US0846707026
438.90 1.03%
4.48
 
24/07/16
22:00:48
4,293,707
1,878,345,129.71
CAMPBELL SOUP COMPANY
US1344291091
46.10 1.10%
0.50
 
24/07/16
22:00:02
2,216,158
101,869,873.18
AVALONBAY COMMUNITIES INC...
US0534841012
205.51 1.13%
2.30
 
24/07/16
22:00:02
461,058
94,546,312.54
ATMOS ENERGY CORP
US0495601058
122.34 1.25%
1.51
 
24/07/16
22:00:02
697,481
85,079,390.01
AKAMAI TECHNOLOGIES INC.
US00971T1016
97.48 1.27%
1.22
 
24/07/16
22:00:00
1,181,052
114,612,279.41
AUTOMATIC DATA PROCESSING...
US0530151036
245.82 1.31%
3.18
 
24/07/16
22:00:00
1,252,805
307,209,407.55
CAESARS ENTERTAINMENT INC...
US12769G1004
39.77 1.40%
0.55
 
24/07/16
22:00:00
5,196,392
203,947,395.69
BXP INC.
US1011211018
69.35 1.40%
0.96
 
24/07/16
22:00:02
1,688,695
116,949,350.73
CENCORA INC.
US03073E1055
225.38 1.43%
3.18
 
24/07/16
22:00:02
1,614,264
363,291,020.11
CBRE GROUP INC
US12504L1098
97.23 1.44%
1.38
 
24/07/16
22:00:02
2,429,632
236,163,060.17
AT&T INC.
US00206R1023
18.85 1.45%
0.27
 
24/07/16
22:00:07
23,923,649
449,518,080.88
AUTOZONE INC
US0533321024
2,985.33 1.49%
43.87
 
24/07/16
22:00:02
118,096
352,247,396.05
BIOGEN IDEC INC.
US09062X1037
225.02 1.55%
3.44
 
24/07/16
22:00:00
1,006,178
225,818,515.64
APTIV PLC
JE00B783TY65
73.41 1.59%
1.15
 
24/07/16
22:00:02
1,959,775
143,154,227.57
BALL CORP
US0584981064
62.10 1.62%
0.99
 
24/07/16
22:00:02
1,017,141
62,904,934.06
AMEREN CORP
US0236081024
73.93 1.62%
1.18
 
24/07/16
22:00:02
931,344
68,598,512.85
BAKER HUGHES INC. 'A'
US05722G1004
36.30 1.65%
0.59
 
24/07/16
22:00:00
8,267,703
300,167,479.44
CAMDEN PROPERTY TRUST
US1331311027
111.23 1.78%
1.94
 
24/07/16
22:00:02
596,430
66,048,323.39
CARDINAL HEALTH INC.
US14149Y1082
95.41 1.78%
1.67
 
24/07/16
22:00:02
1,647,217
156,600,770.27
ARCHER DANIELS MIDLAND CO
US0394831020
64.56 1.83%
1.16
 
24/07/16
22:00:02
2,129,958
136,902,849.43
AMERICAN WATER WORKS CORP...
US0304201033
139.08 2.02%
2.75
 
24/07/16
22:00:02
670,059
92,933,013.31
BECTON DICKINSON AND CO.
US0758871091
230.70 2.04%
4.62
 
24/07/16
22:00:02
1,147,619
263,257,916.65
BEST BUY CORP INC.
US0865161014
87.25 2.05%
1.75
 
24/07/16
22:00:02
2,590,056
225,781,420.53
ALLIANT ENERGY CORP
US0188021085
54.66 2.09%
1.12
 
24/07/16
22:00:00
1,528,748
83,265,432.36
AVERY DENNISON CORP
US0536111091
223.47 2.11%
4.62
 
24/07/16
22:00:01
530,999
118,398,080.56
ACCENTURE PLC
IE00B4BNMY34
325.00 2.24%
7.13
 
24/07/16
22:00:02
3,640,693
1,176,008,917.56
AMETEK INC.
US0311001004
176.01 2.27%
3.90
 
24/07/16
22:00:02
1,505,481
264,309,055.15
AMERICAN EXPRESS CO
US0258161092
249.63 2.31%
5.63
 
24/07/16
22:00:02
3,074,640
762,656,296.12
ALBEMARLE CORP
US0126531013
97.71 2.32%
2.22
 
24/07/16
22:00:02
2,586,747
248,988,042.37
AMCOR PLC
JE00BJ1F3079
10.07 2.34%
0.23
 
24/07/16
22:00:02
7,783,125
78,065,418.72
ANALOG DEVICES INC.
US0326541051
243.33 2.36%
5.61
 
24/07/16
22:00:00
1,964,664
475,484,731.94
CARMAX INC.
US1431301027
84.02 2.46%
2.02
 
24/07/16
22:00:02
1,972,019
164,822,831.34
BLACKROCK INC.
US09247X1019
843.94 2.55%
20.98
 
24/07/16
22:00:02
744,760
623,983,272.51
BRISTOL-MYERS SQUIBB CO.
US1101221083
41.20 2.62%
1.05
 
24/07/16
22:00:02
13,739,604
562,666,336.58
AIRBNB INC. CLASS A
US0090661010
151.26 2.74%
4.04
 
24/07/16
22:00:00
4,079,268
614,669,995.51
AIR PRODUCTS & CHEMICALS ...
US0091581068
267.53 2.96%
7.69
 
24/07/16
22:00:02
1,210,761
322,456,267.07
ALIGN TECHNOLOGY INC.
US0162551016
247.54 3.03%
7.27
 
24/07/16
22:00:00
693,785
170,018,673.23
CDW CORP.
US12514G1085
239.84 3.04%
7.07
 
24/07/16
22:00:00
1,025,389
244,959,805.00
CELANESE CORP
US1508701034
147.51 3.27%
4.67
 
24/07/16
22:00:02
694,416
101,999,101.00
BIO-TECHNE CORP.
US09073M1045
79.82 3.38%
2.61
 
24/07/16
22:00:00
909,307
72,225,690.62
CAPITAL ONE FINANCIAL COR...
US14040H1059
149.56 3.42%
4.95
 
24/07/16
22:00:02
3,796,875
563,488,078.90
CF INDUSTRIES HOLDINGS IN...
US1252691001
73.20 3.46%
2.45
 
24/07/16
22:00:02
1,716,804
125,029,061.09
AXON ENTERPRISE INC
US05464C1018
319.43 3.50%
10.79
 
24/07/16
22:00:00
698,760
221,474,192.28
BLACKSTONE INC.
US09260D1072
137.01 3.51%
4.64
 
24/07/16
22:00:02
6,351,482
865,526,791.77
CARRIER GLOBAL CORP
US14448C1045
69.88 3.74%
2.52
 
24/07/16
22:00:02
4,893,678
341,004,804.08
AES CORP
US00130H1059
17.65 3.82%
0.65
 
24/07/16
22:00:02
7,590,060
132,317,911.96
AGILENT TECHNOLOGIES INC.
US00846U1016
136.06 3.85%
5.05
 
24/07/16
22:00:02
1,064,333
143,735,892.55
BOEING CO., THE
US0970231058
186.05 3.87%
6.94
 
24/07/16
22:00:02
8,546,392
1,580,966,945.08
BORGWARNER INC.
US0997241064
34.51 4.01%
1.33
 
24/07/16
22:00:02
2,367,614
81,251,871.33
BIO-RAD LABORATORIES INC.
US0905722072
314.52 4.11%
12.41
 
24/07/16
22:00:02
185,493
57,904,352.13
CATERPILLAR INC
US1491231015
360.58 4.28%
14.81
 
24/07/16
22:00:02
4,636,980
1,656,507,326.36
ALLEGION PLC
IE00BFRT3W74
128.02 4.32%
5.30
 
24/07/16
22:00:02
622,439
79,222,089.90
BAXTER INTERNATIONAL INC
US0718131099
35.54 4.62%
1.57
 
24/07/16
22:00:17
11,147,574
393,648,951.18
CARNIVAL CORP.
PA1436583006
19.18 4.69%
0.86
 
24/07/16
22:00:02
28,752,591
545,532,096.35
CENTENE CORP
US15135B1017
69.11 4.71%
3.11
 
24/07/16
22:00:02
5,283,096
361,725,179.99
BATH & BODY WORKS INC.
US0708301041
38.66 5.05%
1.86
 
24/07/16
22:00:02
3,454,773
131,722,278.40
AMERICAN AIRLINES GROUP I...
US02376R1023
11.19 5.27%
0.56
 
24/07/16
22:00:00
48,708,679
540,120,072.64
BANK OF AMERICA CORP.
US0605051046
44.13 5.35%
2.24
 
24/07/16
22:00:02
75,953,347
3,327,767,389.41
BUILDERS FIRSTSOURCE INC.
US12008R1077
165.44 8.01%
12.27
 
24/07/16
22:00:02
2,726,029
445,155,512.10



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.