Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/09/17 22:54:42
Price
5,634.58 USD
Difference 0.03% (1.49)

General attributes

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

Market data

Open5,655.51 USD
High5,670.81 USD
Low5,614.05 USD
Close (prev. day)5,633.09 USD
Trading volume (m)2,342,473,577
Volume (pcs)13,221,939,418,325

Top 5

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

Flop 5

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

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

Date Headline Download
2024/09/16 de US-Fed beginnt mit Zinssenkungen
2024/09/13 en Week Ahead
2024/09/13 de Wochenausblick
2024/09/11 en Global Equity Ratings
2024/09/11 de Aktienempfehlungen Global


2024/09/17 22:54:42
Price
5,634.58 USD
Difference 0.03% (1.49)

General attributes

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

Market data

Open5,655.51 USD
High5,670.81 USD
Low5,614.05 USD
Close (prev. day)5,633.09 USD
Trading volume (m)2,342,473,577
Volume (pcs)13,221,939,418,325

Performance and Risk

6m1y3y
Perf (%)+10.11%+26.61%+27.11%
Perf (abs.)+517.49+1,184.26+1,201.59
Beta---
Volatility13.5512.8217.79
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.)5,608.72 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 | date5,670.81 USD (2024/09/17)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,670.81 USD (2024/09/17)
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  
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



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.