Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/06/11 17:14:22
Price
5,347.65 USD
Difference -0.25% (-13.14)

General attributes

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

Market data

Open5,353.00 USD
High5,353.65 USD
Low5,327.25 USD
Close (prev. day)5,360.79 USD
Trading volume (m)631,070,463
Volume (pcs)3,371,451,678,779

Top 5

Name   Price +|- (%)   Trend
APPLE INC 202.7101 +4.96
FMC CORPOR... 57.31 +4.22
VISTRA COR... 90.50 +2.58
PARAMOUNT ... 12.2501 +2.25
GENERAL MO... 48.51 +1.98

Flop 5

Name   Price +|- (%)   Trend
NEXTERA EN... 72.00 -6.46
STATE STRE... 71.135 -4.32
AUTODESK I... 209.33 -4.07
COMERICA I... 45.57 -3.85
SOUTHWEST ... 28.68 -3.43

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
2024/06/07 de Wochenausblick PDF Download
2024/06/07 en Week Ahead PDF Download
2024/06/05 de Marktkommentar PDF Download
2024/05/31 en Week Ahead PDF Download
2024/05/31 de Wochenausblick PDF Download


2024/06/11 17:14:23
Price
5,347.66 USD
Difference -0.24% (-13.13)

General attributes

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

Market data

Open5,353.00 USD
High5,353.65 USD
Low5,327.25 USD
Close (prev. day)5,360.79 USD
Trading volume (m)631,070,463
Volume (pcs)3,371,451,678,779

Performance and Risk

6m1y3y
Perf (%)+16.43%+24.70%+26.46%
Perf (abs.)+756.42+1,061.93+1,121.61
Beta---
Volatility11.1611.4417.45
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.)5,341.22 USD (2,112,039,506)
Ø price 30 days | Ø volume 30 days (pcs.)5,248.28 USD (2,163,815,403)
Ø price 100 days | Ø volume 100 days (pcs.)5,128.94 USD (2,320,161,613)
Ø price 250 days | Ø volume 250 days (pcs.)4,746.63 USD (2,262,047,075)
YTD High | date5,375.08 USD (2024/06/07)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,375.08 USD (2024/06/07)
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  
AMCOR PLC
JE00BJ1F3079
9.855 -0.55%
-0.06
 
24/06/11
17:14:23
876,756
8,667,013.70
AT&T INC.
US00206R1023
17.84 -0.11%
-0.02
 
24/06/11
17:14:20
6,229,038
111,364,198.41
AES CORP
US00130H1059
19.83 -2.70%
-0.55
 
24/06/11
17:14:20
1,625,964
32,625,478.73
APA CORP.
US03743Q1085
29.45 -0.07%
-0.02
 
24/06/11
17:14:22
935,200
27,380,386.98
BAXTER INTERNATIONAL INC
US0718131099
32.715 -0.53%
-0.18
 
24/06/11
17:14:07
539,777
17,613,728.69
BORGWARNER INC.
US0997241064
33.90 -1.22%
-0.42
 
24/06/11
17:14:18
541,226
18,355,231.12
BANK OF AMERICA CORP.
US0605051046
38.64 -2.60%
-1.03
 
24/06/11
17:14:23
11,897,187
460,997,311.06
BRISTOL-MYERS SQUIBB CO.
US1101221083
42.195 -0.88%
-0.38
 
24/06/11
17:14:23
2,516,103
106,210,441.80
CAMPBELL SOUP COMPANY
US1344291091
42.585 0.29%
0.13
 
24/06/11
17:14:14
557,534
23,712,890.57
BATH & BODY WORKS INC.
US0708301041
44.77 -1.88%
-0.86
 
24/06/11
17:14:12
736,769
33,017,083.13
ALLIANT ENERGY CORP
US0188021085
49.935 -0.43%
-0.22
 
24/06/11
17:13:47
227,494
11,327,204.07
CATALENT INC.
US1488061029
56.045 -0.26%
-0.14
 
24/06/11
17:14:10
438,374
24,574,485.22
BANK OF NEW YORK MELLON C...
US0640581007
58.94 -2.96%
-1.80
 
24/06/11
17:14:21
777,643
46,103,143.45
BOSTON PROPERTIES INC.
US1011211018
59.265 0.31%
0.19
 
24/06/11
17:14:03
160,243
9,448,003.05
ARCHER DANIELS MIDLAND CO
US0394831020
61.08 -1.40%
-0.87
 
24/06/11
17:14:22
462,184
28,276,471.56
CARRIER GLOBAL CORP
US14448C1045
61.62 -1.47%
-0.92
 
24/06/11
17:14:23
591,825
36,411,524.85
BALL CORP
US0584981064
67.89 -0.75%
-0.51
 
24/06/11
17:14:05
284,514
19,340,958.71
CENTENE CORP
US15135B1017
68.665 -1.68%
-1.18
 
24/06/11
17:14:19
482,687
33,319,273.42
AMEREN CORP
US0236081024
71.20 -0.42%
-0.30
 
24/06/11
17:13:08
162,296
11,512,774.46
AMERICAN INTERNATIONAL GR...
US0268747849
74.11 -2.51%
-1.91
 
24/06/11
17:13:45
918,026
68,254,577.14
BIO-TECHNE CORP.
US09073M1045
76.145 -1.24%
-0.96
 
24/06/11
17:12:19
127,849
9,743,220.43
CF INDUSTRIES HOLDINGS IN...
US1252691001
76.55 -2.69%
-2.12
 
24/06/11
17:13:53
276,417
21,282,697.54
BOSTON SCIENTIFIC CORP
US1011371077
76.91 -0.66%
-0.51
 
24/06/11
17:14:21
535,116
41,273,318.57
APTIV PLC
JE00B783TY65
77.42 -2.81%
-2.24
 
24/06/11
17:14:23
598,303
46,528,604.04
C.H. ROBINSON WORLDWIDE I...
US12541W2098
84.324 -1.48%
-1.27
 
24/06/11
17:13:05
209,066
17,675,858.18
BROWN-FORMAN CORP
US1156372096
42.8331 -0.18%
-0.08
 
24/06/11
17:14:16
407,026
17,294,058.95
BEST BUY CORP INC.
US0865161014
86.745 -0.46%
-0.41
 
24/06/11
17:14:24
572,894
49,590,497.37
CBRE GROUP INC
US12504L1098
86.78 -0.96%
-0.84
 
24/06/11
17:13:42
200,334
17,382,513.72
BROWN & BROWN INC.
US1152361010
89.115 -0.59%
-0.53
 
24/06/11
17:14:20
149,589
13,332,852.75
BAKER HUGHES INC. 'A'
US05722G1004
32.19 -0.77%
-0.25
 
24/06/11
17:14:12
646,757
20,710,399.41
ALTRIA GROUP INC.
US02209S1033
46.51 0.04%
0.02
 
24/06/11
17:14:16
1,860,307
86,294,689.51
CARDINAL HEALTH INC.
US14149Y1082
98.88 0.04%
0.04
 
24/06/11
17:13:52
276,322
27,346,824.22
ARCH CAPITAL GROUP LTD.
BMG0450A1053
99.64 -0.93%
-0.94
 
24/06/11
17:13:04
151,950
15,155,000.75
3M COMPANY
US88579Y1010
100.40 -0.26%
-0.26
 
24/06/11
17:14:07
585,489
58,498,931.78
CARMAX INC.
US1431301027
69.08 0.89%
0.61
 
24/06/11
17:14:09
270,317
18,454,053.83
BUNGE GLOBAL SA
CH1300646267
104.97 -0.74%
-0.78
 
24/06/11
17:14:05
204,544
21,428,933.34
ABBOTT LABS
US0028241000
105.645 -1.72%
-1.85
 
24/06/11
17:14:23
1,312,124
139,322,436.34
CAMDEN PROPERTY TRUST
US1331311027
106.97 -0.52%
-0.56
 
24/06/11
17:12:42
55,003
5,875,673.57
AMERICAN AIRLINES GROUP I...
US02376R1023
11.345 -1.26%
-0.14
 
24/06/11
17:14:23
6,101,104
69,438,161.34
ALBEMARLE CORP
US0126531013
113.57 -0.43%
-0.49
 
24/06/11
17:14:24
675,200
76,281,963.34
ALEXANDRIA REAL EST. EQU....
US0152711091
113.88 -0.04%
-0.04
 
24/06/11
17:14:15
129,914
14,755,554.54
ATMOS ENERGY CORP
US0495601058
114.98 -0.43%
-0.50
 
24/06/11
17:13:21
239,312
27,495,352.09
ALLEGION PLC
IE00BFRT3W74
116.74 -0.64%
-0.75
 
24/06/11
17:13:36
59,989
6,987,924.02
AKAMAI TECHNOLOGIES INC.
US00971T1016
89.90 -0.49%
-0.44
 
24/06/11
17:13:55
409,887
36,837,229.15
CENTERPOINT ENERGY INC.
US15189T1079
30.62 0.62%
0.19
 
24/06/11
17:14:22
1,606,509
48,978,610.54
AMERICAN WATER WORKS CORP...
US0304201033
127.74 -0.64%
-0.82
 
24/06/11
17:14:20
116,343
14,855,927.36
AMERICAN ELECTRIC POWER C...
US0255371017
88.345 -0.23%
-0.21
 
24/06/11
17:14:15
728,176
64,061,364.38
AGILENT TECHNOLOGIES INC.
US00846U1016
132.47 -0.42%
-0.56
 
24/06/11
17:14:16
317,459
41,993,309.81
AMPHENOL CORPORATION SER....
US0320951017
133.605 -0.18%
-0.24
 
24/06/11
17:14:15
633,202
84,569,112.73
CAPITAL ONE FINANCIAL COR...
US14040H1059
138.28 -1.86%
-2.62
 
24/06/11
17:14:08
342,603
47,500,471.61
CELANESE CORP
US1508701034
144.715 -0.16%
-0.23
 
24/06/11
17:12:18
67,545
9,730,453.13
ADVANCED MICRO DEVICES IN...
US0079031078
158.76 -0.99%
-1.58
 
24/06/11
17:14:23
17,556,466
2,789,275,921.50
ALLSTATE CORP
US0200021014
161.855 -1.19%
-1.96
 
24/06/11
17:14:22
172,731
27,985,003.41
ABBVIE INC.
US00287Y1091
167.68 -1.63%
-2.78
 
24/06/11
17:14:24
781,709
132,319,473.26
ASSURANT INC.
US04621X1081
169.32 -1.89%
-3.26
 
24/06/11
17:13:06
32,800
5,572,006.86
AMETEK INC.
US0311001004
171.76 -0.72%
-1.24
 
24/06/11
17:14:07
261,643
44,986,634.44
CBOE GLOBAL MARKETS INC.
US12503M1080
172.45 0.51%
0.88
 
24/06/11
17:14:13
131,197
22,614,988.29
ALPHABET INC. CLASS C
US02079K1079
176.04 -0.33%
-0.59
 
24/06/11
17:14:19
3,811,145
673,664,563.54
AMERICAN TOWER CORP
US03027X1000
195.555 0.43%
0.84
 
24/06/11
17:14:16
520,108
101,778,513.53
AVALONBAY COMMUNITIES INC...
US0534841012
198.39 -0.48%
-0.95
 
24/06/11
17:13:01
57,369
11,374,587.27
AUTODESK INC
US0527691069
209.33 -4.07%
-8.87
 
24/06/11
17:14:19
1,176,455
248,627,385.31
AVERY DENNISON CORP
US0536111091
223.535 -0.54%
-1.21
 
24/06/11
17:13:12
31,558
7,039,268.34
CDW CORP.
US12514G1085
223.82 -0.04%
-0.08
 
24/06/11
17:12:56
75,037
16,753,381.99
AMERICAN EXPRESS CO
US0258161092
226.32 -2.63%
-6.12
 
24/06/11
17:14:19
868,777
197,591,239.80
BIOGEN IDEC INC.
US09062X1037
226.55 0.25%
0.57
 
24/06/11
17:14:01
209,578
47,488,374.00
APPLIED MATERIALS INC
US0382221051
227.81 -0.15%
-0.35
 
24/06/11
17:14:15
999,793
227,016,146.26
CENCORA INC.
US03073E1055
232.88 -0.72%
-1.69
 
24/06/11
17:14:05
240,929
56,142,608.16
BECTON DICKINSON AND CO.
US0758871091
237.15 -0.99%
-2.36
 
24/06/11
17:14:18
147,319
35,037,380.40
BLACKSTONE INC.
US09260D1072
119.23 -0.39%
-0.47
 
24/06/11
17:13:48
395,758
47,014,125.45
ALIGN TECHNOLOGY INC.
US0162551016
253.82 -0.74%
-1.88
 
24/06/11
17:13:27
117,570
29,818,469.08
AUTOMATIC DATA PROCESSING...
US0530151036
244.72 -0.87%
-2.15
 
24/06/11
17:14:10
300,716
73,751,948.91
ARTHUR J GALLAGHER & CO.
US3635761097
254.96 -0.08%
-0.21
 
24/06/11
17:14:15
220,105
56,098,547.04
AMAZON.COM INC.
US0231351067
186.06 -0.53%
-1.00
 
24/06/11
17:14:23
7,660,935
1,427,959,781.86
ANALOG DEVICES INC.
US0326541051
234.17 -0.51%
-1.20
 
24/06/11
17:14:03
510,777
119,682,817.95
BIO-RAD LABORATORIES INC.
US0905722072
282.81 -0.58%
-1.64
 
24/06/11
17:13:44
31,292
8,840,728.05
AXON ENTERPRISE INC
US05464C1018
284.695 -0.25%
-0.71
 
24/06/11
17:13:28
65,741
18,719,091.39
CAESARS ENTERTAINMENT INC...
US12769G1004
36.225 -0.43%
-0.16
 
24/06/11
17:14:19
642,750
23,044,964.23
ACCENTURE PLC
IE00B4BNMY34
290.46 0.01%
0.03
 
24/06/11
17:14:20
799,150
231,962,657.18
AON PLC CLASS A
IE00BLP1HW54
291.03 1.45%
4.17
 
24/06/11
17:14:05
1,146,632
331,131,254.14
CADENCE DESIGN SYSTEMS IN...
US1273871087
301.01 1.63%
4.83
 
24/06/11
17:14:17
477,386
142,508,751.68
ARISTA NETWORKS INC.
US0404131064
303.24 1.90%
5.66
 
24/06/11
17:14:11
641,806
193,079,804.85
ANSYS INC.
US03662Q1058
322.36 -0.29%
-0.95
 
24/06/11
17:14:15
185,677
59,763,030.43
CATERPILLAR INC
US1491231015
327.46 -0.65%
-2.15
 
24/06/11
17:14:17
553,510
180,599,168.27
BROADRIDGE FINANCIAL SOLU...
US11133T1034
196.725 -0.06%
-0.13
 
24/06/11
17:13:28
43,976
8,633,634.23
APPLE INC
US0378331005
202.7199 4.97%
9.60
 
24/06/11
17:14:24
67,637,320
13,518,069,340.79
BERKSHIRE HATHAWAY INC. C...
US0846707026
407.03 -0.92%
-3.78
 
24/06/11
17:14:21
836,379
340,354,845.50
AMERIPRISE FINANCIAL INC.
US03076C1062
421.83 -1.55%
-6.64
 
24/06/11
17:13:17
64,243
27,112,363.51
BUILDERS FIRSTSOURCE INC.
US12008R1077
143.55 -2.31%
-3.40
 
24/06/11
17:14:09
277,105
39,823,494.78
AFLAC INC.
US0010551028
87.60 -0.90%
-0.80
 
24/06/11
17:13:54
422,617
36,995,770.12
AIRBNB INC. CLASS A
US0090661010
148.355 0.19%
0.28
 
24/06/11
17:14:23
1,025,204
151,672,605.26
ADOBE INC.
US00724F1012
457.64 -0.50%
-2.30
 
24/06/11
17:14:13
783,241
358,290,765.37
CARNIVAL CORP.
PA1436583006
16.395 -0.82%
-0.14
 
24/06/11
17:14:20
4,446,921
72,801,466.50
BOEING CO., THE
US0970231058
187.091 -1.59%
-3.03
 
24/06/11
17:14:05
1,277,917
239,005,186.44
AMGEN INC.
US0311621009
300.15 -1.50%
-4.57
 
24/06/11
17:13:25
434,020
130,767,880.96
BLACKROCK INC.
US09247X1019
756.48 -1.26%
-9.69
 
24/06/11
17:14:06
128,175
97,219,178.47
AIR PRODUCTS & CHEMICALS ...
US0091581068
281.96 -0.12%
-0.35
 
24/06/11
17:13:44
411,546
116,002,961.21
BROADCOM INC.
US11135F1012
1,450.23 0.68%
9.76
 
24/06/11
17:14:15
880,270
1,264,698,670.43
AUTOZONE INC
US0533321024
2,802.49 0.77%
21.54
 
24/06/11
17:12:38
43,095
120,171,772.82
ALPHABET INC A
US02079K3059
174.43 -0.33%
-0.58
 
24/06/11
17:14:23
10,319,770
1,807,155,238.08
BOOKING HOLDINGS INC.
US09857L1089
3,813.05 0.64%
24.33
 
24/06/11
17:02:01
43,610
165,224,098.85



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.