2024/05/31 23:21:51 | |
---|---|
Price | |
5,277.51 USD | |
Difference | 0.80% (42.03) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,243.21 USD |
High | 5,280.33 USD |
Low | 5,191.68 USD |
Close (prev. day) | 5,235.48 USD |
Trading volume (m) | 3,930,922,654 |
Volume (pcs) | 20,645,837,869,809 |
Name | Price | +|- (%) | Trend |
CAESARS EN... | 35.56 | +11.65 | |
SALESFORCE... | 234.40 | +7.52 | |
DOLLAR GEN... | 136.91 | +7.01 | |
CVS HEALTH... | 59.60 | +6.35 | |
ELEVANCE H... | 538.48 | +6.14 |
Name | Price | +|- (%) | Trend |
PAYCOM SOF... | 145.32 | -8.58 | |
VISTRA COR... | 99.08 | -5.97 | |
MODERNA IN... | 142.57 | -5.89 | |
SUPER MICR... | 784.51 | -5.25 | |
HP INC. | 36.50 | -4.85 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/05/31 | Week Ahead | ||
2024/05/31 | Wochenausblick | ||
2024/05/29 | Global Equity Ratings | ||
2024/05/29 | Aktienempfehlungen Global | ||
2024/05/28 | Eurozone, USA: Holprige Zinspfade |
2024/05/31 23:21:51 | |
---|---|
Price | |
5,277.51 USD | |
Difference | 0.80% (42.03) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,243.21 USD |
High | 5,280.33 USD |
Low | 5,191.68 USD |
Close (prev. day) | 5,235.48 USD |
Trading volume (m) | 3,930,922,654 |
Volume (pcs) | 20,645,837,869,809 |
6m | 1y | 3y | |
Perf (%) | +15.54% | +26.26% | +25.53% |
Perf (abs.) | +709.71 | +1,097.68 | +1,073.40 |
Beta | - | - | - |
Volatility | 11.17 | 11.50 | 17.42 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,271.50 USD (2,103,678,569) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,194.07 USD (2,220,627,879) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,098.89 USD (2,320,111,622) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,724.01 USD (2,259,019,793) |
YTD High | date | 5,341.88 USD (2024/05/23) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,341.88 USD (2024/05/23) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
BROADCOM INC. US11135F1012 |
1,330.62 | -2.45% -33.46 |
|
24/05/31 22:00:02 |
7,309,132 9,699,224,896.73 |
ARISTA NETWORKS INC. US0404131064 |
297.65 | -1.98% -6.01 |
|
24/05/31 22:00:02 |
3,487,455 1,035,320,195.22 |
AMAZON.COM INC. US0231351067 |
176.445 | -1.60% -2.88 |
|
24/05/31 22:00:03 |
58,903,939 10,347,035,724.68 |
ACCENTURE PLC IE00B4BNMY34 |
282.36 | -0.86% -2.44 |
|
24/05/31 22:00:02 |
6,882,088 1,937,086,831.37 |
AES CORP US00130H1059 |
21.59 | -0.83% -0.18 |
|
24/05/31 22:00:02 |
11,403,108 246,146,550.26 |
ALBEMARLE CORP US0126531013 |
122.80 | -0.79% -0.98 |
|
24/05/31 22:00:02 |
3,525,435 431,793,600.44 |
ANSYS INC. US03662Q1058 |
317.45 | -0.77% -2.46 |
|
24/05/31 22:00:00 |
729,944 230,854,309.48 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
130.41 | -0.77% -1.01 |
|
24/05/31 22:00:02 |
5,333,147 699,510,808.03 |
CARNIVAL CORP. PA1436583006 |
15.085 | -0.76% -0.12 |
|
24/05/31 22:00:03 |
27,997,802 422,686,558.27 |
APPLIED MATERIALS INC US0382221051 |
215.08 | -0.67% -1.46 |
|
24/05/31 22:00:00 |
13,548,694 2,906,704,370.18 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
286.36 | -0.66% -1.89 |
|
24/05/31 22:00:03 |
3,475,288 988,680,820.88 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
173.13 | -0.60% -1.04 |
|
24/05/31 22:00:01 |
1,766,239 306,415,341.46 |
AMPHENOL CORPORATION SER.... US0320951017 |
132.36 | -0.53% -0.71 |
|
24/05/31 22:00:03 |
8,236,393 1,082,624,113.24 |
AIRBNB INC. CLASS A US0090661010 |
144.93 | -0.41% -0.59 |
|
24/05/31 22:00:00 |
3,778,585 544,895,240.38 |
ADOBE INC. US00724F1012 |
444.76 | -0.25% -1.11 |
|
24/05/31 22:00:00 |
7,487,507 3,299,287,136.74 |
CARRIER GLOBAL CORP US14448C1045 |
63.19 | -0.24% -0.15 |
|
24/05/31 22:00:02 |
6,950,525 436,753,522.84 |
CATERPILLAR INC US1491231015 |
338.52 | -0.22% -0.73 |
|
24/05/31 22:00:02 |
8,319,505 2,813,819,686.72 |
AUTOZONE INC US0533321024 |
2,769.94 | -0.09% -2.62 |
|
24/05/31 22:00:02 |
161,870 447,296,955.08 |
BIO-TECHNE CORP. US09073M1045 |
77.19 | -0.08% -0.06 |
|
24/05/31 22:00:00 |
1,307,031 100,849,802.01 |
AXON ENTERPRISE INC US05464C1018 |
281.67 | -0.02% -0.06 |
|
24/05/31 22:00:00 |
731,113 204,851,660.11 |
ADVANCED MICRO DEVICES IN... US0079031078 |
167.015 | 0.16% 0.27 |
|
24/05/31 22:00:04 |
64,331,946 10,607,205,826.76 |
ALPHABET INC. CLASS C US02079K1079 |
173.93 | 0.21% 0.37 |
|
24/05/31 22:00:03 |
28,085,151 4,867,400,305.02 |
ALPHABET INC A US02079K3059 |
172.51 | 0.23% 0.40 |
|
24/05/31 22:00:03 |
37,638,876 6,468,321,845.32 |
ALIGN TECHNOLOGY INC. US0162551016 |
257.21 | 0.28% 0.71 |
|
24/05/31 22:00:00 |
1,024,120 262,140,416.91 |
CATALENT INC. US1488061029 |
53.79 | 0.34% 0.18 |
|
24/05/31 22:02:35 |
3,415,869 183,922,209.71 |
CDW CORP. US12514G1085 |
223.66 | 0.37% 0.82 |
|
24/05/31 22:00:02 |
1,426,059 317,608,298.41 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
160.79 | 0.39% 0.63 |
|
24/05/31 22:00:02 |
3,121,180 499,449,089.56 |
ABBOTT LABS US0028241000 |
102.19 | 0.44% 0.45 |
|
24/05/31 22:03:43 |
7,915,676 807,246,569.48 |
CELANESE CORP US1508701034 |
152.04 | 0.48% 0.72 |
|
24/05/31 22:00:02 |
1,112,264 168,443,966.76 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
11.50 | 0.52% 0.06 |
|
24/05/31 22:00:04 |
60,868,405 695,336,346.56 |
APPLE INC US0378331005 |
192.325 | 0.54% 1.03 |
|
24/05/31 22:00:03 |
75,158,277 14,401,731,515.62 |
BOOKING HOLDINGS INC. US09857L1089 |
3,776.35 | 0.58% 21.73 |
|
24/05/31 22:00:00 |
353,098 1,327,862,115.15 |
AMERICAN INTERNATIONAL GR... US0268747849 |
78.82 | 0.73% 0.57 |
|
24/05/31 22:00:02 |
6,189,147 485,391,837.15 |
BOSTON SCIENTIFIC CORP US1011371077 |
75.61 | 0.81% 0.61 |
|
24/05/31 22:00:03 |
8,825,296 664,197,656.54 |
CARMAX INC. US1431301027 |
70.26 | 0.88% 0.61 |
|
24/05/31 22:00:02 |
2,273,272 159,386,784.02 |
AUTODESK INC US0527691069 |
201.70 | 0.89% 1.77 |
|
24/05/31 22:00:03 |
4,174,758 833,631,067.95 |
BLACKSTONE INC. US09260D1072 |
120.50 | 0.98% 1.17 |
|
24/05/31 22:00:02 |
3,636,412 435,678,885.96 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
137.63 | 1.06% 1.45 |
|
24/05/31 22:00:02 |
4,432,570 608,894,837.06 |
BALL CORP US0584981064 |
69.43 | 1.12% 0.77 |
|
24/05/31 22:00:02 |
3,792,760 262,193,874.44 |
AMETEK INC. US0311001004 |
169.58 | 1.13% 1.89 |
|
24/05/31 22:00:02 |
2,005,817 338,835,936.84 |
ALLEGION PLC IE00BFRT3W74 |
121.82 | 1.14% 1.37 |
|
24/05/31 22:00:02 |
1,116,985 135,670,199.88 |
AMERICAN EXPRESS CO US0258161092 |
240.00 | 1.17% 2.78 |
|
24/05/31 22:00:02 |
5,102,491 1,218,304,313.11 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
102.65 | 1.22% 1.24 |
|
24/05/31 22:00:01 |
10,178,651 1,044,464,308.40 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
436.24 | 1.33% 5.73 |
|
24/05/31 22:00:03 |
1,094,448 474,692,035.31 |
BLACKROCK INC. US09247X1019 |
772.03 | 1.33% 10.17 |
|
24/05/31 22:00:02 |
1,616,051 1,245,816,369.68 |
BORGWARNER INC. US0997241064 |
35.695 | 1.35% 0.48 |
|
24/05/31 22:00:03 |
19,780,229 704,939,019.00 |
CBRE GROUP INC US12504L1098 |
88.07 | 1.37% 1.19 |
|
24/05/31 22:00:02 |
4,518,139 396,882,841.88 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
414.40 | 1.42% 5.79 |
|
24/05/31 22:00:37 |
5,197,520 2,143,708,320.24 |
AVALONBAY COMMUNITIES INC... US0534841012 |
192.68 | 1.42% 2.70 |
|
24/05/31 22:00:02 |
1,495,049 287,502,161.96 |
APTIV PLC JE00B783TY65 |
83.26 | 1.59% 1.30 |
|
24/05/31 22:00:02 |
4,283,154 356,011,326.50 |
AMGEN INC. US0311621009 |
305.80 | 1.59% 4.80 |
|
24/05/31 22:00:01 |
4,488,874 1,370,673,879.32 |
CARDINAL HEALTH INC. US14149Y1082 |
99.27 | 1.60% 1.56 |
|
24/05/31 22:00:02 |
4,182,760 413,562,240.73 |
CAMDEN PROPERTY TRUST US1331311027 |
102.65 | 1.62% 1.64 |
|
24/05/31 22:00:02 |
1,447,650 148,187,440.99 |
AUTOMATIC DATA PROCESSING... US0530151036 |
244.92 | 1.66% 4.01 |
|
24/05/31 22:00:00 |
2,721,044 664,783,440.35 |
ASSURANT INC. US04621X1081 |
173.47 | 1.70% 2.90 |
|
24/05/31 22:00:02 |
810,130 140,121,184.59 |
ARTHUR J GALLAGHER & CO. US3635761097 |
253.33 | 1.70% 4.24 |
|
24/05/31 22:00:02 |
1,537,100 388,691,650.51 |
AON PLC CLASS A IE00BLP1HW54 |
281.64 | 1.71% 4.73 |
|
24/05/31 22:00:02 |
1,823,234 512,079,383.28 |
BIO-RAD LABORATORIES INC. US0905722072 |
286.86 | 1.72% 4.85 |
|
24/05/31 22:00:02 |
323,901 92,622,501.54 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
86.38 | 1.76% 1.49 |
|
24/05/31 22:00:03 |
6,563,951 566,407,602.67 |
ALTRIA GROUP INC. US02209S1033 |
46.25 | 1.78% 0.81 |
|
24/05/31 22:00:02 |
13,899,903 639,671,343.74 |
CAMPBELL SOUP COMPANY US1344291091 |
44.38 | 1.84% 0.80 |
|
24/05/31 22:00:02 |
4,262,935 188,786,424.35 |
AVERY DENNISON CORP US0536111091 |
227.59 | 1.84% 4.11 |
|
24/05/31 22:00:02 |
968,610 219,877,288.34 |
ANALOG DEVICES INC. US0326541051 |
234.49 | 1.95% 4.49 |
|
24/05/31 22:00:00 |
6,460,149 1,506,288,813.21 |
3M COMPANY US88579Y1010 |
100.14 | 1.98% 1.94 |
|
24/05/31 22:00:26 |
21,754,438 2,173,368,876.83 |
BROWN & BROWN INC. US1152361010 |
89.51 | 2.01% 1.76 |
|
24/05/31 22:00:02 |
1,859,392 165,965,224.13 |
BANK OF NEW YORK MELLON C... US0640581007 |
59.61 | 2.04% 1.19 |
|
24/05/31 22:00:48 |
5,168,619 306,287,330.10 |
ALLSTATE CORP US0200021014 |
167.52 | 2.11% 3.46 |
|
24/05/31 22:00:02 |
2,329,182 388,543,424.59 |
AFLAC INC. US0010551028 |
89.87 | 2.15% 1.89 |
|
24/05/31 22:00:02 |
4,671,822 418,075,472.69 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
41.125 | 2.17% 0.88 |
|
24/05/31 22:00:03 |
29,396,257 1,204,549,356.50 |
BIOGEN IDEC INC. US09062X1037 |
224.94 | 2.21% 4.87 |
|
24/05/31 22:00:00 |
1,872,380 420,353,598.65 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
92.25 | 2.25% 2.03 |
|
24/05/31 22:00:00 |
3,298,496 302,909,333.23 |
BECTON DICKINSON AND CO. US0758871091 |
231.97 | 2.29% 5.19 |
|
24/05/31 22:00:02 |
4,733,925 1,094,398,281.60 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
119.00 | 2.32% 2.70 |
|
24/05/31 22:00:02 |
2,160,642 256,126,949.42 |
AMERICAN ELECTRIC POWER C... US0255371017 |
90.21 | 2.33% 2.05 |
|
24/05/31 22:00:02 |
5,511,590 496,009,000.06 |
BUNGE GLOBAL SA CH1300646267 |
107.59 | 2.33% 2.45 |
|
24/05/31 22:00:02 |
2,330,182 250,087,953.36 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
266.70 | 2.38% 6.20 |
|
24/05/31 22:00:02 |
2,569,052 681,895,624.33 |
BATH & BODY WORKS INC. US0708301041 |
51.95 | 2.45% 1.24 |
|
24/05/31 22:00:03 |
4,666,122 240,624,383.75 |
CENTERPOINT ENERGY INC. US15189T1079 |
30.51 | 2.59% 0.77 |
|
24/05/31 22:00:02 |
6,770,145 205,772,818.63 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
200.77 | 2.59% 5.07 |
|
24/05/31 22:00:02 |
2,491,325 498,925,812.20 |
AMEREN CORP US0236081024 |
73.37 | 2.60% 1.86 |
|
24/05/31 22:00:02 |
3,160,448 230,567,651.59 |
ALLIANT ENERGY CORP US0188021085 |
51.51 | 2.69% 1.35 |
|
24/05/31 22:00:01 |
1,916,105 98,177,370.55 |
AMERICAN TOWER CORP US03027X1000 |
195.92 | 2.69% 5.14 |
|
24/05/31 22:00:03 |
7,331,992 1,433,288,731.41 |
CENCORA INC. US03073E1055 |
226.57 | 2.74% 6.04 |
|
24/05/31 22:00:02 |
3,835,641 866,439,424.16 |
BOEING CO., THE US0970231058 |
177.61 | 2.81% 4.86 |
|
24/05/31 22:00:02 |
5,774,549 1,014,410,294.85 |
APA CORP. US03743Q1085 |
30.58 | 2.86% 0.85 |
|
24/05/31 22:00:00 |
14,922,031 454,773,459.48 |
BAXTER INTERNATIONAL INC US0718131099 |
34.10 | 2.90% 0.96 |
|
24/05/31 22:00:03 |
5,923,067 200,655,241.10 |
AMCOR PLC JE00BJ1F3079 |
10.17 | 2.94% 0.29 |
|
24/05/31 22:00:02 |
39,224,886 397,247,192.81 |
ATMOS ENERGY CORP US0495601058 |
115.92 | 2.96% 3.33 |
|
24/05/31 22:00:02 |
1,985,411 229,378,183.73 |
BAKER HUGHES INC. 'A' US05722G1004 |
33.495 | 3.13% 1.01 |
|
24/05/31 22:00:01 |
11,234,865 374,383,025.72 |
ABBVIE INC. US00287Y1091 |
161.24 | 3.15% 4.93 |
|
24/05/31 22:05:15 |
15,664,434 2,511,323,685.69 |
AT&T INC. US00206R1023 |
18.235 | 3.49% 0.62 |
|
24/05/31 22:00:03 |
67,619,456 1,221,771,481.16 |
AMERICAN WATER WORKS CORP... US0304201033 |
130.77 | 3.56% 4.49 |
|
24/05/31 22:00:02 |
3,003,142 391,493,805.65 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.73 | 3.57% 2.75 |
|
24/05/31 22:00:02 |
5,632,589 447,214,359.07 |
BROWN-FORMAN CORP US1156372096 |
45.86 | 3.59% 1.59 |
|
24/05/31 22:01:51 |
9,237,802 422,134,069.50 |
BANK OF AMERICA CORP. US0605051046 |
40.025 | 3.61% 1.40 |
|
24/05/31 22:00:03 |
58,188,352 2,302,926,444.53 |
CENTENE CORP US15135B1017 |
71.59 | 3.81% 2.63 |
|
24/05/31 22:05:19 |
7,385,022 526,550,282.70 |
ARCHER DANIELS MIDLAND CO US0394831020 |
62.44 | 3.82% 2.30 |
|
24/05/31 22:00:02 |
8,436,943 524,045,704.63 |
BEST BUY CORP INC. US0865161014 |
84.83 | 4.02% 3.28 |
|
24/05/31 22:00:02 |
9,814,637 810,404,042.41 |
BOSTON PROPERTIES INC. US1011211018 |
60.67 | 4.26% 2.48 |
|
24/05/31 22:00:02 |
2,268,313 136,956,508.47 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
35.56 | 11.65% 3.71 |
|
24/05/31 22:00:01 |
26,519,436 946,327,193.58 |
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.