2024/06/11 17:14:22 | |
---|---|
Price | |
5,347.65 USD | |
Difference | -0.25% (-13.14) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,353.00 USD |
High | 5,353.65 USD |
Low | 5,327.25 USD |
Close (prev. day) | 5,360.79 USD |
Trading volume (m) | 631,070,463 |
Volume (pcs) | 3,371,451,678,779 |
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 |
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 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/06/07 | Wochenausblick | ||
2024/06/07 | Week Ahead | ||
2024/06/05 | Marktkommentar | ||
2024/05/31 | Week Ahead | ||
2024/05/31 | Wochenausblick |
2024/06/11 17:14:23 | |
---|---|
Price | |
5,347.66 USD | |
Difference | -0.24% (-13.13) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,353.00 USD |
High | 5,353.65 USD |
Low | 5,327.25 USD |
Close (prev. day) | 5,360.79 USD |
Trading volume (m) | 631,070,463 |
Volume (pcs) | 3,371,451,678,779 |
6m | 1y | 3y | |
Perf (%) | +16.43% | +24.70% | +26.46% |
Perf (abs.) | +756.42 | +1,061.93 | +1,121.61 |
Beta | - | - | - |
Volatility | 11.16 | 11.44 | 17.45 |
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 | date | 5,375.08 USD (2024/06/07) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,375.08 USD (2024/06/07) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
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 |
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.