2024/09/17 22:54:42 | |
---|---|
Price | |
5,634.58 USD | |
Difference | 0.03% (1.49) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,655.51 USD |
High | 5,670.81 USD |
Low | 5,614.05 USD |
Close (prev. day) | 5,633.09 USD |
Trading volume (m) | 2,342,473,577 |
Volume (pcs) | 13,221,939,418,325 |
Name | Price | +|- (%) | Trend |
ENPHASE EN... | 118.53 | +6.31 | |
HEWLETT PA... | 18.20 | +5.63 | |
MODERNA IN... | 71.99 | +4.08 | |
UNITED REN... | 771.26 | +3.95 | |
SYNCHRONY ... | 49.19 | +3.93 |
Name | Price | +|- (%) | Trend |
ACCENTURE ... | 337.04 | -4.82 | |
EDWARDS LI... | 67.23 | -3.07 | |
THE CIGNA ... | 356.23 | -2.89 | |
COSTAR GRO... | 75.73 | -2.79 | |
CENCORA IN... | 234.53 | -2.78 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/09/16 | US-Fed beginnt mit Zinssenkungen | ||
2024/09/13 | Week Ahead | ||
2024/09/13 | Wochenausblick | ||
2024/09/11 | Global Equity Ratings | ||
2024/09/11 | Aktienempfehlungen Global |
2024/09/17 22:54:42 | |
---|---|
Price | |
5,634.58 USD | |
Difference | 0.03% (1.49) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,655.51 USD |
High | 5,670.81 USD |
Low | 5,614.05 USD |
Close (prev. day) | 5,633.09 USD |
Trading volume (m) | 2,342,473,577 |
Volume (pcs) | 13,221,939,418,325 |
6m | 1y | 3y | |
Perf (%) | +10.11% | +26.61% | +27.11% |
Perf (abs.) | +517.49 | +1,184.26 | +1,201.59 |
Beta | - | - | - |
Volatility | 13.55 | 12.82 | 17.79 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,608.72 USD (2,446,917,007) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,526.62 USD (2,318,369,301) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,431.15 USD (2,410,683,203) |
Ø price 250 days | Ø volume 250 days (pcs.) | 5,046.59 USD (2,363,656,237) |
YTD High | date | 5,670.81 USD (2024/09/17) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,670.81 USD (2024/09/17) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
AIRBNB INC. CLASS A US0090661010 |
122.12 | 3.89% 4.57 |
|
24/09/17 22:00:00 |
6,323,569 773,818,927.89 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
11.17 | 3.33% 0.36 |
|
24/09/17 22:00:00 |
38,180,034 424,786,289.28 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
193.89 | 3.33% 6.24 |
|
24/09/17 22:00:02 |
2,062,433 396,777,535.00 |
APA CORP. US03743Q1085 |
25.25 | 3.31% 0.81 |
|
24/09/17 22:00:00 |
4,938,955 124,078,006.86 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
145.08 | 2.93% 4.13 |
|
24/09/17 22:00:02 |
2,166,068 314,544,190.81 |
BAKER HUGHES INC. 'A' US05722G1004 |
34.73 | 2.21% 0.75 |
|
24/09/17 22:00:00 |
5,497,108 189,703,936.03 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
81.47 | 2.18% 1.74 |
|
24/09/17 22:00:02 |
1,564,167 127,179,512.26 |
BORGWARNER INC. US0997241064 |
32.90 | 2.17% 0.70 |
|
24/09/17 22:00:02 |
2,354,656 77,482,694.99 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
40.25 | 2.08% 0.82 |
|
24/09/17 22:00:00 |
6,618,101 264,637,852.10 |
APTIV PLC JE00B783TY65 |
70.22 | 2.08% 1.43 |
|
24/09/17 22:00:02 |
4,569,347 321,417,470.22 |
AMERICAN EXPRESS CO US0258161092 |
265.40 | 1.65% 4.31 |
|
24/09/17 22:00:02 |
2,765,723 733,343,682.67 |
CATERPILLAR INC US1491231015 |
353.69 | 1.65% 5.73 |
|
24/09/17 22:00:02 |
2,088,589 737,601,225.90 |
BOOKING HOLDINGS INC. US09857L1089 |
4,042.43 | 1.59% 63.43 |
|
24/09/17 22:00:00 |
174,046 701,740,683.07 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
452.23 | 1.59% 7.09 |
|
24/09/17 22:00:02 |
286,693 129,427,176.30 |
CELANESE CORP US1508701034 |
125.76 | 1.58% 1.96 |
|
24/09/17 22:00:02 |
840,322 105,699,085.36 |
ASSURANT INC. US04621X1081 |
195.74 | 1.46% 2.82 |
|
24/09/17 22:00:02 |
249,664 48,716,784.76 |
ALIGN TECHNOLOGY INC. US0162551016 |
253.16 | 1.44% 3.60 |
|
24/09/17 22:00:00 |
855,659 218,128,062.95 |
AES CORP US00130H1059 |
19.24 | 1.21% 0.23 |
|
24/09/17 22:00:02 |
12,312,181 237,383,173.10 |
BANK OF AMERICA CORP. US0605051046 |
39.55 | 1.15% 0.45 |
|
24/09/17 22:00:02 |
27,769,380 1,098,699,441.22 |
AMPHENOL CORPORATION SER.... US0320951017 |
63.99 | 1.14% 0.72 |
|
24/09/17 22:00:02 |
4,313,035 275,788,344.48 |
CARNIVAL CORP. PA1436583006 |
18.03 | 1.12% 0.20 |
|
24/09/17 22:00:02 |
24,716,422 445,140,865.50 |
CARRIER GLOBAL CORP US14448C1045 |
77.96 | 1.10% 0.85 |
|
24/09/17 22:00:02 |
3,517,077 272,812,690.83 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
456.68 | 1.08% 4.90 |
|
24/09/17 22:00:33 |
3,824,256 1,747,254,756.69 |
AMAZON.COM INC. US0231351067 |
186.88 | 1.08% 1.99 |
|
24/09/17 22:00:00 |
26,091,682 4,892,644,263.97 |
BLACKROCK INC. US09247X1019 |
904.52 | 1.04% 9.34 |
|
24/09/17 22:00:02 |
416,949 376,658,152.11 |
BIO-RAD LABORATORIES INC. US0905722072 |
333.66 | 1.03% 3.40 |
|
24/09/17 22:00:02 |
244,117 81,991,829.53 |
ANALOG DEVICES INC. US0326541051 |
225.35 | 0.93% 2.07 |
|
24/09/17 22:00:00 |
2,524,630 568,538,980.15 |
BROWN-FORMAN CORP US1156372096 |
47.04 | 0.90% 0.42 |
|
24/09/17 22:00:02 |
2,141,167 101,295,016.50 |
BATH & BODY WORKS INC. US0708301041 |
29.16 | 0.86% 0.25 |
|
24/09/17 22:00:02 |
4,260,950 124,791,163.48 |
CDW CORP. US12514G1085 |
223.32 | 0.84% 1.87 |
|
24/09/17 22:00:00 |
556,331 124,489,661.96 |
AMERICAN INTERNATIONAL GR... US0268747849 |
73.60 | 0.82% 0.60 |
|
24/09/17 22:00:02 |
2,675,948 196,982,394.43 |
ALPHABET INC. CLASS C US02079K1079 |
160.28 | 0.81% 1.29 |
|
24/09/17 22:00:00 |
12,064,790 1,933,721,624.95 |
ALPHABET INC A US02079K3059 |
159.32 | 0.80% 1.26 |
|
24/09/17 22:00:00 |
20,715,612 3,299,571,550.15 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
291.13 | 0.78% 2.26 |
|
24/09/17 22:00:02 |
1,056,326 307,115,681.46 |
BEST BUY CORP INC. US0865161014 |
99.48 | 0.70% 0.69 |
|
24/09/17 22:00:02 |
2,128,074 211,641,112.50 |
BIO-TECHNE CORP. US09073M1045 |
75.28 | 0.70% 0.52 |
|
24/09/17 22:00:00 |
671,198 50,670,274.07 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
274.79 | 0.61% 1.66 |
|
24/09/17 22:00:00 |
1,910,725 527,421,682.23 |
AMERICAN WATER WORKS CORP... US0304201033 |
149.90 | 0.54% 0.81 |
|
24/09/17 22:00:02 |
1,028,042 154,032,225.91 |
BOEING CO., THE US0970231058 |
156.39 | 0.54% 0.84 |
|
24/09/17 22:00:02 |
8,123,236 1,272,829,179.19 |
APPLIED MATERIALS INC US0382221051 |
188.59 | 0.54% 1.01 |
|
24/09/17 22:00:00 |
4,026,069 757,667,925.22 |
ALBEMARLE CORP US0126531013 |
89.82 | 0.53% 0.47 |
|
24/09/17 22:00:02 |
1,925,607 174,210,532.71 |
ARISTA NETWORKS INC. US0404131064 |
360.95 | 0.50% 1.79 |
|
24/09/17 22:00:02 |
1,051,382 381,598,751.56 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
213.65 | 0.49% 1.04 |
|
24/09/17 22:00:00 |
461,718 98,413,731.89 |
ALLEGION PLC IE00BFRT3W74 |
143.37 | 0.46% 0.65 |
|
24/09/17 22:00:02 |
418,274 60,034,521.48 |
CARMAX INC. US1431301027 |
79.39 | 0.44% 0.35 |
|
24/09/17 22:00:02 |
1,831,651 145,659,396.70 |
ABBOTT LABS US0028241000 |
118.13 | 0.43% 0.50 |
|
24/09/17 22:01:16 |
4,982,543 587,827,987.90 |
BUNGE GLOBAL SA CH1300646267 |
97.69 | 0.41% 0.40 |
|
24/09/17 22:00:02 |
770,132 75,335,331.31 |
BANK OF NEW YORK MELLON C... US0640581007 |
70.81 | 0.40% 0.28 |
|
24/09/17 22:00:02 |
3,263,324 230,635,763.68 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.32 | 0.39% 0.11 |
|
24/09/17 22:00:02 |
4,160,099 117,815,954.42 |
BALL CORP US0584981064 |
67.22 | 0.33% 0.22 |
|
24/09/17 22:00:02 |
1,180,830 79,500,508.56 |
BLACKSTONE INC. US09260D1072 |
155.05 | 0.32% 0.49 |
|
24/09/17 22:00:02 |
3,923,367 608,914,908.05 |
CATALENT INC. US1488061029 |
60.35 | 0.32% 0.19 |
|
24/09/17 22:00:02 |
2,170,127 130,969,862.99 |
AUTOMATIC DATA PROCESSING... US0530151036 |
279.41 | 0.29% 0.81 |
|
24/09/17 22:00:00 |
2,163,466 604,871,243.00 |
APPLE INC US0378331005 |
216.79 | 0.22% 0.47 |
|
24/09/17 22:00:00 |
45,519,339 9,841,008,826.52 |
AMETEK INC. US0311001004 |
168.57 | 0.13% 0.22 |
|
24/09/17 22:00:02 |
853,107 144,243,561.12 |
ARCHER DANIELS MIDLAND CO US0394831020 |
60.46 | 0.08% 0.05 |
|
24/09/17 22:00:02 |
1,837,707 111,156,676.14 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
138.35 | 0.03% 0.04 |
|
24/09/17 22:00:02 |
1,210,176 167,435,141.58 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
100.26 | -0.05% -0.05 |
|
24/09/17 22:00:00 |
1,460,194 146,155,633.96 |
CAMPBELL SOUP COMPANY US1344291091 |
51.52 | -0.08% -0.04 |
|
24/09/17 22:00:00 |
1,418,909 73,290,644.34 |
ATMOS ENERGY CORP US0495601058 |
138.15 | -0.09% -0.12 |
|
24/09/17 22:00:02 |
740,330 102,358,119.91 |
ALLSTATE CORP US0200021014 |
190.26 | -0.16% -0.30 |
|
24/09/17 22:00:02 |
948,805 180,197,774.48 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
113.96 | -0.23% -0.26 |
|
24/09/17 22:00:00 |
991,041 112,939,460.66 |
ANSYS INC. US03662Q1058 |
317.25 | -0.25% -0.80 |
|
24/09/17 22:00:00 |
214,692 68,144,893.14 |
AUTODESK INC US0527691069 |
266.89 | -0.31% -0.84 |
|
24/09/17 22:00:00 |
950,014 254,458,533.69 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
210.96 | -0.32% -0.68 |
|
24/09/17 22:00:02 |
374,002 79,067,215.34 |
ALLIANT ENERGY CORP US0188021085 |
60.31 | -0.33% -0.20 |
|
24/09/17 22:00:00 |
1,054,612 63,691,932.92 |
AMERICAN TOWER CORP US03027X1000 |
239.45 | -0.36% -0.87 |
|
24/09/17 22:00:02 |
1,526,006 365,940,145.14 |
AVERY DENNISON CORP US0536111091 |
220.20 | -0.38% -0.84 |
|
24/09/17 22:00:02 |
436,263 96,266,515.51 |
AON PLC CLASS A IE00BLP1HW54 |
349.20 | -0.42% -1.49 |
|
24/09/17 22:00:02 |
518,529 180,801,029.07 |
AMEREN CORP US0236081024 |
85.02 | -0.53% -0.45 |
|
24/09/17 22:00:02 |
1,695,365 144,185,647.29 |
AFLAC INC. US0010551028 |
109.56 | -0.55% -0.61 |
|
24/09/17 22:00:02 |
2,590,339 283,923,591.62 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
124.01 | -0.56% -0.70 |
|
24/09/17 22:00:02 |
904,300 112,287,467.07 |
BIOGEN IDEC INC. US09062X1037 |
198.21 | -0.69% -1.37 |
|
24/09/17 22:00:00 |
923,985 183,658,657.04 |
AMERICAN ELECTRIC POWER C... US0255371017 |
104.21 | -0.71% -0.74 |
|
24/09/17 22:00:00 |
1,724,441 179,890,504.08 |
AUTOZONE INC US0533321024 |
3,078.31 | -0.73% -22.73 |
|
24/09/17 22:00:02 |
145,886 450,824,552.86 |
AMGEN INC. US0311621009 |
332.80 | -0.73% -2.46 |
|
24/09/17 22:00:00 |
2,014,219 669,777,048.58 |
CAMDEN PROPERTY TRUST US1331311027 |
123.99 | -0.75% -0.94 |
|
24/09/17 22:00:02 |
1,140,250 141,609,923.64 |
3M COMPANY US88579Y1010 |
133.57 | -0.77% -1.04 |
|
24/09/17 22:00:02 |
3,969,018 529,562,540.36 |
ADVANCED MICRO DEVICES IN... US0079031078 |
150.82 | -0.83% -1.26 |
|
24/09/17 22:00:00 |
29,888,994 4,533,137,555.73 |
AXON ENTERPRISE INC US05464C1018 |
382.57 | -0.83% -3.20 |
|
24/09/17 22:00:00 |
379,075 144,520,612.58 |
BROWN & BROWN INC. US1152361010 |
103.20 | -0.87% -0.91 |
|
24/09/17 22:00:02 |
1,007,755 104,024,586.45 |
AVALONBAY COMMUNITIES INC... US0534841012 |
230.79 | -0.89% -2.07 |
|
24/09/17 22:00:02 |
875,557 203,305,369.43 |
BROADCOM INC. US11135F1012 |
162.47 | -0.95% -1.55 |
|
24/09/17 22:00:00 |
19,844,343 3,225,793,171.81 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
49.49 | -1.00% -0.50 |
|
24/09/17 22:00:02 |
7,549,152 373,408,920.04 |
CBRE GROUP INC US12504L1098 |
118.17 | -1.11% -1.33 |
|
24/09/17 22:00:02 |
1,763,225 209,863,458.65 |
BAXTER INTERNATIONAL INC US0718131099 |
39.81 | -1.12% -0.45 |
|
24/09/17 22:00:02 |
2,198,625 87,724,540.18 |
ABBVIE INC. US00287Y1091 |
193.45 | -1.16% -2.28 |
|
24/09/17 22:00:02 |
3,534,110 683,715,229.03 |
AMCOR PLC JE00BJ1F3079 |
10.99 | -1.17% -0.13 |
|
24/09/17 22:00:02 |
8,131,562 89,587,221.41 |
BECTON DICKINSON AND CO. US0758871091 |
231.27 | -1.18% -2.77 |
|
24/09/17 22:00:02 |
965,705 223,568,707.94 |
BOSTON SCIENTIFIC CORP US1011371077 |
82.52 | -1.19% -0.99 |
|
24/09/17 22:00:02 |
7,092,244 583,926,234.33 |
ARTHUR J GALLAGHER & CO. US3635761097 |
295.94 | -1.21% -3.61 |
|
24/09/17 22:00:02 |
556,276 164,586,975.38 |
ADOBE INC. US00724F1012 |
515.03 | -1.24% -6.47 |
|
24/09/17 22:00:00 |
5,164,089 2,672,992,059.87 |
BXP INC. US1011211018 |
80.41 | -1.34% -1.09 |
|
24/09/17 22:00:02 |
1,301,678 105,293,708.05 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
97.87 | -1.43% -1.42 |
|
24/09/17 22:00:00 |
1,393,141 136,599,989.01 |
CENTENE CORP US15135B1017 |
75.39 | -1.54% -1.18 |
|
24/09/17 22:00:02 |
4,176,646 316,821,726.87 |
CARDINAL HEALTH INC. US14149Y1082 |
111.32 | -1.73% -1.96 |
|
24/09/17 22:00:02 |
1,807,113 201,554,829.34 |
AT&T INC. US00206R1023 |
21.78 | -2.20% -0.49 |
|
24/09/17 22:00:28 |
29,304,421 640,882,222.74 |
ALTRIA GROUP INC. US02209S1033 |
50.50 | -2.32% -1.20 |
|
24/09/17 22:00:02 |
10,897,514 553,730,853.14 |
CENCORA INC. US03073E1055 |
234.53 | -2.78% -6.71 |
|
24/09/17 22:00:02 |
2,096,191 493,958,667.80 |
ACCENTURE PLC IE00B4BNMY34 |
337.04 | -4.82% -17.08 |
|
24/09/17 22:00:02 |
4,528,964 1,540,717,410.80 |
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.