2024/08/15 22:52:58 | |
---|---|
Price | |
5,543.22 USD | |
Difference | 1.61% (88.01) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,501.13 USD |
High | 5,546.23 USD |
Low | 5,501.13 USD |
Close (prev. day) | 5,455.21 USD |
Trading volume (m) | 2,634,228,527 |
Volume (pcs) | 14,570,497,944,006 |
Name | Price | +|- (%) | Trend |
ULTA BEAUT... | 365.80 | +11.17 | |
ALBEMARLE ... | 79.14 | +8.63 | |
SUPER MICR... | 626.69 | +8.59 | |
PARAMOUNT ... | 10.96 | +7.14 | |
CAESARS EN... | 37.24 | +7.07 |
Name | Price | +|- (%) | Trend |
FAIR ISAAC... | 1,733.79 | -4.20 | |
MARKETAXES... | 233.90 | -2.93 | |
AT&T INC. | 19.09 | -2.75 | |
EVERSOURCE... | 64.85 | -2.41 | |
CBOE GLOBA... | 201.076 | -2.39 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/08/12 | Global Equity Ratings | ||
2024/08/12 | Aktienempfehlungen Global | ||
2024/08/12 | Marktkommentar | ||
2024/08/12 | US-Arbeitsmarkt und Bank of Japan verunsichern die... | ||
2024/08/09 | Week Ahead |
2024/08/15 22:52:58 | |
---|---|
Price | |
5,543.22 USD | |
Difference | 1.61% (88.01) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,501.13 USD |
High | 5,546.23 USD |
Low | 5,501.13 USD |
Close (prev. day) | 5,455.21 USD |
Trading volume (m) | 2,634,228,527 |
Volume (pcs) | 14,570,497,944,006 |
6m | 1y | 3y | |
Perf (%) | +10.21% | +24.91% | +24.06% |
Perf (abs.) | +513.49 | +1,105.36 | +1,075.22 |
Beta | - | - | - |
Volatility | 13.25 | 12.63 | 17.72 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,424.28 USD (2,389,428,358) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,472.49 USD (2,778,319,486) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,325.35 USD (2,407,032,748) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,938.54 USD (2,355,827,656) |
YTD High | date | 5,669.67 USD (2024/07/16) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,669.67 USD (2024/07/16) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
AT&T INC. US00206R1023 |
19.09 | -2.75% -0.54 |
|
24/08/15 22:02:07 |
42,608,086 814,869,506.85 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
201.076 | -2.39% -4.91 |
|
24/08/15 22:00:00 |
1,087,417 219,338,696.20 |
AMERICAN TOWER CORP US03027X1000 |
218.06 | -2.29% -5.12 |
|
24/08/15 22:00:02 |
1,858,378 406,185,636.31 |
ALLSTATE CORP US0200021014 |
178.11 | -1.57% -2.84 |
|
24/08/15 22:00:02 |
2,263,265 404,884,952.81 |
CAMPBELL SOUP COMPANY US1344291091 |
48.94 | -1.39% -0.69 |
|
24/08/15 22:00:02 |
3,186,043 156,279,751.53 |
ASSURANT INC. US04621X1081 |
184.06 | -1.03% -1.92 |
|
24/08/15 22:00:01 |
547,943 100,967,545.65 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.78 | -0.96% -0.77 |
|
24/08/15 22:00:02 |
1,533,172 122,523,662.79 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
273.88 | -0.94% -2.61 |
|
24/08/15 22:00:02 |
846,419 231,820,007.56 |
ALTRIA GROUP INC. US02209S1033 |
50.74 | -0.88% -0.45 |
|
24/08/15 22:00:01 |
8,382,523 426,249,627.67 |
AUTOZONE INC US0533321024 |
3,168.94 | -0.86% -27.48 |
|
24/08/15 22:00:02 |
109,538 347,740,217.94 |
AMERICAN ELECTRIC POWER C... US0255371017 |
96.56 | -0.70% -0.68 |
|
24/08/15 22:00:00 |
3,008,658 290,450,589.43 |
CENCORA INC. US03073E1055 |
236.67 | -0.45% -1.08 |
|
24/08/15 22:00:02 |
1,108,906 262,288,350.67 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
208.99 | -0.31% -0.66 |
|
24/08/15 22:00:01 |
761,205 159,163,749.08 |
BROWN & BROWN INC. US1152361010 |
101.19 | -0.11% -0.11 |
|
24/08/15 22:00:02 |
1,211,783 122,416,169.19 |
ARTHUR J GALLAGHER & CO. US3635761097 |
284.40 | -0.11% -0.30 |
|
24/08/15 22:00:02 |
418,596 119,012,631.48 |
BECTON DICKINSON AND CO. US0758871091 |
234.02 | -0.03% -0.06 |
|
24/08/15 22:00:02 |
2,135,696 498,184,683.39 |
CAMDEN PROPERTY TRUST US1331311027 |
119.81 | -0.01% -0.01 |
|
24/08/15 22:00:02 |
821,029 98,321,315.31 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
97.84 | 0.05% 0.05 |
|
24/08/15 22:00:00 |
771,933 75,929,423.27 |
CBRE GROUP INC US12504L1098 |
110.57 | 0.07% 0.08 |
|
24/08/15 22:00:02 |
1,026,544 113,892,075.81 |
BLACKSTONE INC. US09260D1072 |
136.27 | 0.08% 0.11 |
|
24/08/15 22:00:02 |
3,508,924 478,978,869.47 |
AMEREN CORP US0236081024 |
81.34 | 0.10% 0.08 |
|
24/08/15 22:00:02 |
1,015,859 82,540,221.28 |
AON PLC CLASS A IE00BLP1HW54 |
331.46 | 0.14% 0.46 |
|
24/08/15 22:00:02 |
1,430,184 473,840,705.70 |
AFLAC INC. US0010551028 |
102.54 | 0.17% 0.17 |
|
24/08/15 22:00:02 |
2,016,879 206,750,316.58 |
ABBVIE INC. US00287Y1091 |
193.40 | 0.21% 0.40 |
|
24/08/15 22:00:02 |
4,719,856 909,622,785.93 |
AMERICAN WATER WORKS CORP... US0304201033 |
142.03 | 0.25% 0.36 |
|
24/08/15 22:00:02 |
883,670 125,600,942.37 |
BUNGE GLOBAL SA CH1300646267 |
96.01 | 0.26% 0.25 |
|
24/08/15 22:00:02 |
785,798 75,668,081.45 |
ATMOS ENERGY CORP US0495601058 |
129.03 | 0.29% 0.37 |
|
24/08/15 22:00:02 |
846,672 109,111,445.82 |
AUTOMATIC DATA PROCESSING... US0530151036 |
263.66 | 0.32% 0.84 |
|
24/08/15 22:00:00 |
1,169,700 308,013,629.75 |
CENTERPOINT ENERGY INC. US15189T1079 |
25.87 | 0.39% 0.10 |
|
24/08/15 22:00:02 |
5,142,633 132,670,703.73 |
BIOGEN IDEC INC. US09062X1037 |
201.63 | 0.52% 1.04 |
|
24/08/15 22:00:00 |
690,447 139,238,183.51 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
440.84 | 0.54% 2.37 |
|
24/08/15 22:00:25 |
3,226,437 1,422,963,222.71 |
AVALONBAY COMMUNITIES INC... US0534841012 |
214.68 | 0.54% 1.16 |
|
24/08/15 22:00:02 |
737,375 158,215,495.92 |
BAXTER INTERNATIONAL INC US0718131099 |
35.73 | 0.56% 0.20 |
|
24/08/15 22:00:02 |
4,298,207 153,725,644.10 |
BANK OF AMERICA CORP. US0605051046 |
39.03 | 0.57% 0.22 |
|
24/08/15 22:00:02 |
37,379,822 1,467,730,350.70 |
ALPHABET INC A US02079K3059 |
161.30 | 0.58% 0.93 |
|
24/08/15 22:00:00 |
31,524,252 5,070,678,796.34 |
CATALENT INC. US1488061029 |
59.81 | 0.69% 0.41 |
|
24/08/15 22:00:02 |
1,283,247 76,513,574.96 |
AMERICAN INTERNATIONAL GR... US0268747849 |
73.42 | 0.70% 0.51 |
|
24/08/15 22:00:01 |
3,019,275 221,781,001.29 |
ALPHABET INC. CLASS C US02079K1079 |
163.17 | 0.70% 1.14 |
|
24/08/15 22:00:00 |
18,392,452 2,992,906,473.44 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
101.65 | 0.74% 0.75 |
|
24/08/15 22:00:00 |
1,076,510 109,417,683.00 |
3M COMPANY US88579Y1010 |
127.16 | 0.78% 0.99 |
|
24/08/15 22:00:02 |
3,359,903 426,601,345.11 |
ALLIANT ENERGY CORP US0188021085 |
56.94 | 0.81% 0.46 |
|
24/08/15 22:00:00 |
1,694,483 96,108,489.38 |
ARCHER DANIELS MIDLAND CO US0394831020 |
58.86 | 0.82% 0.48 |
|
24/08/15 22:00:02 |
2,589,237 152,370,181.41 |
AMGEN INC. US0311621009 |
325.39 | 0.82% 2.66 |
|
24/08/15 22:00:00 |
1,886,982 613,758,558.25 |
AXON ENTERPRISE INC US05464C1018 |
373.69 | 0.84% 3.12 |
|
24/08/15 22:00:00 |
495,368 185,279,499.53 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
137.11 | 0.85% 1.16 |
|
24/08/15 22:00:02 |
2,374,490 326,012,015.68 |
BAKER HUGHES INC. 'A' US05722G1004 |
35.08 | 0.95% 0.33 |
|
24/08/15 22:00:00 |
6,022,822 211,273,049.08 |
ABBOTT LABS US0028241000 |
110.94 | 0.96% 1.05 |
|
24/08/15 22:00:02 |
7,458,612 825,714,838.57 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
424.07 | 1.00% 4.20 |
|
24/08/15 22:00:02 |
469,807 199,685,929.25 |
AMETEK INC. US0311001004 |
163.15 | 1.03% 1.67 |
|
24/08/15 22:00:01 |
879,871 143,736,134.41 |
BROWN-FORMAN CORP US1156372096 |
44.99 | 1.08% 0.48 |
|
24/08/15 22:00:02 |
1,136,148 51,086,521.90 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
100.86 | 1.13% 1.13 |
|
24/08/15 22:00:00 |
1,632,991 164,892,388.23 |
BALL CORP US0584981064 |
63.00 | 1.29% 0.80 |
|
24/08/15 22:00:02 |
1,246,506 78,549,243.80 |
APPLE INC US0378331005 |
224.72 | 1.35% 3.00 |
|
24/08/15 22:00:00 |
46,414,013 10,422,279,814.16 |
BANK OF NEW YORK MELLON C... US0640581007 |
64.98 | 1.36% 0.87 |
|
24/08/15 22:00:02 |
3,811,144 247,574,116.29 |
BEST BUY CORP INC. US0865161014 |
84.06 | 1.39% 1.15 |
|
24/08/15 22:00:02 |
2,300,821 194,026,974.26 |
ALLEGION PLC IE00BFRT3W74 |
132.95 | 1.42% 1.86 |
|
24/08/15 22:00:02 |
443,091 58,765,100.04 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
49.11 | 1.45% 0.70 |
|
24/08/15 22:00:02 |
13,140,572 644,317,925.90 |
CARDINAL HEALTH INC. US14149Y1082 |
107.91 | 1.46% 1.55 |
|
24/08/15 22:00:02 |
3,140,989 336,756,574.14 |
BOSTON SCIENTIFIC CORP US1011371077 |
77.58 | 1.52% 1.16 |
|
24/08/15 22:00:02 |
4,730,327 366,454,130.15 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
115.04 | 1.59% 1.80 |
|
24/08/15 22:00:01 |
762,605 87,748,306.98 |
BXP INC. US1011211018 |
69.63 | 1.61% 1.10 |
|
24/08/15 22:00:02 |
1,073,934 75,101,614.28 |
BIO-RAD LABORATORIES INC. US0905722072 |
325.62 | 1.61% 5.17 |
|
24/08/15 22:00:02 |
177,952 57,825,309.64 |
AUTODESK INC US0527691069 |
250.21 | 1.62% 3.99 |
|
24/08/15 22:00:00 |
933,858 233,235,314.40 |
ACCENTURE PLC IE00B4BNMY34 |
325.13 | 1.66% 5.30 |
|
24/08/15 22:00:02 |
2,271,669 737,362,158.23 |
BLACKROCK INC. US09247X1019 |
872.06 | 1.70% 14.54 |
|
24/08/15 22:00:02 |
520,789 453,449,592.98 |
AVERY DENNISON CORP US0536111091 |
212.51 | 1.70% 3.56 |
|
24/08/15 22:00:02 |
396,698 84,174,481.52 |
BOOKING HOLDINGS INC. US09857L1089 |
3,634.67 | 1.74% 62.09 |
|
24/08/15 22:00:00 |
201,779 731,537,819.02 |
AMCOR PLC JE00BJ1F3079 |
10.85 | 1.78% 0.19 |
|
24/08/15 22:00:02 |
17,448,435 189,111,534.78 |
APA CORP. US03743Q1085 |
29.48 | 1.83% 0.53 |
|
24/08/15 22:00:00 |
5,336,290 157,188,878.75 |
ANSYS INC. US03662Q1058 |
325.00 | 1.84% 5.87 |
|
24/08/15 22:00:00 |
284,807 92,548,178.19 |
AMPHENOL CORPORATION SER.... US0320951017 |
66.05 | 1.91% 1.24 |
|
24/08/15 22:00:02 |
6,095,031 401,711,894.56 |
CENTENE CORP US15135B1017 |
78.51 | 1.92% 1.48 |
|
24/08/15 22:00:02 |
3,197,478 250,020,010.69 |
AES CORP US00130H1059 |
17.27 | 1.95% 0.33 |
|
24/08/15 22:00:02 |
7,799,665 134,768,791.74 |
AIRBNB INC. CLASS A US0090661010 |
118.88 | 2.27% 2.64 |
|
24/08/15 22:00:00 |
5,266,295 620,696,038.97 |
ARISTA NETWORKS INC. US0404131064 |
356.60 | 2.28% 7.95 |
|
24/08/15 22:00:02 |
1,290,925 459,907,706.70 |
AMERICAN EXPRESS CO US0258161092 |
249.50 | 2.35% 5.74 |
|
24/08/15 22:00:02 |
2,656,834 659,537,161.05 |
CATERPILLAR INC US1491231015 |
345.64 | 2.38% 8.05 |
|
24/08/15 22:00:02 |
3,232,783 1,116,924,981.24 |
CDW CORP. US12514G1085 |
221.87 | 2.40% 5.19 |
|
24/08/15 22:00:00 |
1,532,433 339,545,571.73 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
164.65 | 2.52% 4.05 |
|
24/08/15 22:00:02 |
1,213,808 200,242,140.95 |
BORGWARNER INC. US0997241064 |
32.54 | 2.55% 0.81 |
|
24/08/15 22:00:02 |
1,962,736 63,862,698.89 |
APTIV PLC JE00B783TY65 |
68.69 | 2.55% 1.71 |
|
24/08/15 22:00:02 |
5,904,046 404,527,259.47 |
ADOBE INC. US00724F1012 |
554.16 | 2.66% 14.37 |
|
24/08/15 22:00:00 |
2,182,382 1,209,480,727.53 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
139.89 | 2.84% 3.86 |
|
24/08/15 22:00:02 |
1,120,379 156,110,979.39 |
CELANESE CORP US1508701034 |
129.33 | 2.86% 3.59 |
|
24/08/15 22:00:02 |
812,507 105,052,617.60 |
BIO-TECHNE CORP. US09073M1045 |
74.91 | 2.97% 2.16 |
|
24/08/15 22:00:00 |
1,015,375 75,786,818.13 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
280.12 | 3.07% 8.34 |
|
24/08/15 22:00:00 |
1,709,177 478,285,536.08 |
CARMAX INC. US1431301027 |
79.84 | 3.09% 2.39 |
|
24/08/15 22:00:02 |
1,530,409 122,141,165.34 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
10.09 | 3.59% 0.35 |
|
24/08/15 22:00:00 |
32,307,255 325,036,158.29 |
ANALOG DEVICES INC. US0326541051 |
223.67 | 3.88% 8.35 |
|
24/08/15 22:00:00 |
5,197,357 1,158,020,858.66 |
CARRIER GLOBAL CORP US14448C1045 |
68.40 | 4.14% 2.72 |
|
24/08/15 22:00:02 |
5,329,417 362,646,140.22 |
AMAZON.COM INC. US0231351067 |
177.59 | 4.40% 7.49 |
|
24/08/15 22:00:00 |
51,698,513 9,116,626,495.63 |
BOEING CO., THE US0970231058 |
176.41 | 4.69% 7.91 |
|
24/08/15 22:00:02 |
5,942,222 1,034,776,876.08 |
ADVANCED MICRO DEVICES IN... US0079031078 |
147.36 | 4.70% 6.61 |
|
24/08/15 22:00:00 |
43,582,387 6,363,988,238.31 |
BATH & BODY WORKS INC. US0708301041 |
32.91 | 4.81% 1.51 |
|
24/08/15 22:00:02 |
4,033,754 132,761,270.38 |
APPLIED MATERIALS INC US0382221051 |
211.83 | 5.06% 10.20 |
|
24/08/15 22:00:00 |
12,073,538 2,541,285,987.97 |
BROADCOM INC. US11135F1012 |
166.13 | 5.35% 8.44 |
|
24/08/15 22:00:00 |
27,944,968 4,613,765,212.21 |
CARNIVAL CORP. PA1436583006 |
15.74 | 6.64% 0.98 |
|
24/08/15 22:00:02 |
32,425,416 503,037,404.34 |
ALIGN TECHNOLOGY INC. US0162551016 |
235.33 | 6.95% 15.30 |
|
24/08/15 22:00:00 |
1,463,436 343,390,052.92 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
37.24 | 7.07% 2.46 |
|
24/08/15 22:00:00 |
7,271,655 267,008,268.01 |
ALBEMARLE CORP US0126531013 |
79.14 | 8.63% 6.29 |
|
24/08/15 22:00:02 |
6,098,796 472,765,791.61 |
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.