Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/08/15 22:52:58
Price
5,543.22 USD
Difference 1.61% (88.01)

General attributes

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

Market data

Open5,501.13 USD
High5,546.23 USD
Low5,501.13 USD
Close (prev. day)5,455.21 USD
Trading volume (m)2,634,228,527
Volume (pcs)14,570,497,944,006

Top 5

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

Flop 5

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

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Recent research

Date Headline Download
2024/08/16 en Week Ahead PDF Download
2024/08/16 de Wochenausblick PDF Download
2024/08/12 en Global Equity Ratings PDF Download
2024/08/12 de Aktienempfehlungen Global PDF Download
2024/08/12 de Marktkommentar PDF Download


2024/08/15 22:52:58
Price
5,543.22 USD
Difference 1.61% (88.01)

General attributes

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

Market data

Open5,501.13 USD
High5,546.23 USD
Low5,501.13 USD
Close (prev. day)5,455.21 USD
Trading volume (m)2,634,228,527
Volume (pcs)14,570,497,944,006

Performance and Risk

6m1y3y
Perf (%)+10.21%+24.91%+24.06%
Perf (abs.)+513.49+1,105.36+1,075.22
Beta---
Volatility13.2512.6317.72
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Price data

Ø price 5 days | Ø volume 5 days (pcs.)5,424.28 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 | date5,669.67 USD (2024/07/16)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,669.67 USD (2024/07/16)
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  
CBOE GLOBAL MARKETS INC.
US12503M1080		 201.076 -2.39%
-4.91
 
 24/08/15
22:00:00		 1,087,417
219,338,696.20
3M COMPANY
US88579Y1010		 127.16 0.78%
0.99
 
 24/08/15
22:00:02		 3,359,903
426,601,345.11
BIO-RAD LABORATORIES INC.
US0905722072		 325.62 1.61%
5.17
 
 24/08/15
22:00:02		 177,952
57,825,309.64
BRISTOL-MYERS SQUIBB CO.
US1101221083		 49.11 1.45%
0.70
 
 24/08/15
22:00:02		 13,140,572
644,317,925.90
BOSTON SCIENTIFIC CORP
US1011371077		 77.58 1.52%
1.16
 
 24/08/15
22:00:02		 4,730,327
366,454,130.15
BORGWARNER INC.
US0997241064		 32.54 2.55%
0.81
 
 24/08/15
22:00:02		 1,962,736
63,862,698.89
BOOKING HOLDINGS INC.
US09857L1089		 3,634.67 1.74%
62.09
 
 24/08/15
22:00:00		 201,779
731,537,819.02
BOEING CO., THE
US0970231058		 176.41 4.69%
7.91
 
 24/08/15
22:00:02		 5,942,222
1,034,776,876.08
BLACKSTONE INC.
US09260D1072		 136.27 0.08%
0.11
 
 24/08/15
22:00:02		 3,508,924
478,978,869.47
BLACKROCK INC.
US09247X1019		 872.06 1.70%
14.54
 
 24/08/15
22:00:02		 520,789
453,449,592.98
BIOGEN IDEC INC.
US09062X1037		 201.63 0.52%
1.04
 
 24/08/15
22:00:00		 690,447
139,238,183.51
BIO-TECHNE CORP.
US09073M1045		 74.91 2.97%
2.16
 
 24/08/15
22:00:00		 1,015,375
75,786,818.13
BEST BUY CORP INC.
US0865161014		 84.06 1.39%
1.15
 
 24/08/15
22:00:02		 2,300,821
194,026,974.26
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 208.99 -0.31%
-0.66
 
 24/08/15
22:00:01		 761,205
159,163,749.08
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
BECTON DICKINSON AND CO.
US0758871091		 234.02 -0.03%
-0.06
 
 24/08/15
22:00:02		 2,135,696
498,184,683.39
BAXTER INTERNATIONAL INC
US0718131099		 35.73 0.56%
0.20
 
 24/08/15
22:00:02		 4,298,207
153,725,644.10
BATH & BODY WORKS INC.
US0708301041		 32.91 4.81%
1.51
 
 24/08/15
22:00:02		 4,033,754
132,761,270.38
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
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
BALL CORP
US0584981064		 63.00 1.29%
0.80
 
 24/08/15
22:00:02		 1,246,506
78,549,243.80
BAKER HUGHES INC. 'A'
US05722G1004		 35.08 0.95%
0.33
 
 24/08/15
22:00:00		 6,022,822
211,273,049.08
AXON ENTERPRISE INC
US05464C1018		 373.69 0.84%
3.12
 
 24/08/15
22:00:00		 495,368
185,279,499.53
BROADCOM INC.
US11135F1012		 166.13 5.35%
8.44
 
 24/08/15
22:00:00		 27,944,968
4,613,765,212.21
BROWN-FORMAN CORP
US1156372096		 44.99 1.08%
0.48
 
 24/08/15
22:00:02		 1,136,148
51,086,521.90
BROWN & BROWN INC.
US1152361010		 101.19 -0.11%
-0.11
 
 24/08/15
22:00:02		 1,211,783
122,416,169.19
CARNIVAL CORP.
PA1436583006		 15.74 6.64%
0.98
 
 24/08/15
22:00:02		 32,425,416
503,037,404.34
CENTERPOINT ENERGY INC.
US15189T1079		 25.87 0.39%
0.10
 
 24/08/15
22:00:02		 5,142,633
132,670,703.73
CENTENE CORP
US15135B1017		 78.51 1.92%
1.48
 
 24/08/15
22:00:02		 3,197,478
250,020,010.69
CENCORA INC.
US03073E1055		 236.67 -0.45%
-1.08
 
 24/08/15
22:00:02		 1,108,906
262,288,350.67
CELANESE CORP
US1508701034		 129.33 2.86%
3.59
 
 24/08/15
22:00:02		 812,507
105,052,617.60
CDW CORP.
US12514G1085		 221.87 2.40%
5.19
 
 24/08/15
22:00:00		 1,532,433
339,545,571.73
CBRE GROUP INC
US12504L1098		 110.57 0.07%
0.08
 
 24/08/15
22:00:02		 1,026,544
113,892,075.81
CATERPILLAR INC
US1491231015		 345.64 2.38%
8.05
 
 24/08/15
22:00:02		 3,232,783
1,116,924,981.24
CATALENT INC.
US1488061029		 59.81 0.69%
0.41
 
 24/08/15
22:00:02		 1,283,247
76,513,574.96
CARRIER GLOBAL CORP
US14448C1045		 68.40 4.14%
2.72
 
 24/08/15
22:00:02		 5,329,417
362,646,140.22
CARMAX INC.
US1431301027		 79.84 3.09%
2.39
 
 24/08/15
22:00:02		 1,530,409
122,141,165.34
AVALONBAY COMMUNITIES INC...
US0534841012		 214.68 0.54%
1.16
 
 24/08/15
22:00:02		 737,375
158,215,495.92
CARDINAL HEALTH INC.
US14149Y1082		 107.91 1.46%
1.55
 
 24/08/15
22:00:02		 3,140,989
336,756,574.14
CAPITAL ONE FINANCIAL COR...
US14040H1059		 137.11 0.85%
1.16
 
 24/08/15
22:00:02		 2,374,490
326,012,015.68
CAMPBELL SOUP COMPANY
US1344291091		 48.94 -1.39%
-0.69
 
 24/08/15
22:00:02		 3,186,043
156,279,751.53
CAMDEN PROPERTY TRUST
US1331311027		 119.81 -0.01%
-0.01
 
 24/08/15
22:00:02		 821,029
98,321,315.31
CAESARS ENTERTAINMENT INC...
US12769G1004		 37.24 7.07%
2.46
 
 24/08/15
22:00:00		 7,271,655
267,008,268.01
CADENCE DESIGN SYSTEMS IN...
US1273871087		 280.12 3.07%
8.34
 
 24/08/15
22:00:00		 1,709,177
478,285,536.08
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 97.84 0.05%
0.05
 
 24/08/15
22:00:00		 771,933
75,929,423.27
BXP INC.
US1011211018		 69.63 1.61%
1.10
 
 24/08/15
22:00:02		 1,073,934
75,101,614.28
BUNGE GLOBAL SA
CH1300646267		 96.01 0.26%
0.25
 
 24/08/15
22:00:02		 785,798
75,668,081.45
BUILDERS FIRSTSOURCE INC.
US12008R1077		 164.65 2.52%
4.05
 
 24/08/15
22:00:02		 1,213,808
200,242,140.95
AVERY DENNISON CORP
US0536111091		 212.51 1.70%
3.56
 
 24/08/15
22:00:02		 396,698
84,174,481.52
AUTOZONE INC
US0533321024		 3,168.94 -0.86%
-27.48
 
 24/08/15
22:00:02		 109,538
347,740,217.94
ABBOTT LABS
US0028241000		 110.94 0.96%
1.05
 
 24/08/15
22:00:02		 7,458,612
825,714,838.57
ALEXANDRIA REAL EST. EQU....
US0152711091		 115.04 1.59%
1.80
 
 24/08/15
22:00:01		 762,605
87,748,306.98
AMCOR PLC
JE00BJ1F3079		 10.85 1.78%
0.19
 
 24/08/15
22:00:02		 17,448,435
189,111,534.78
AMAZON.COM INC.
US0231351067		 177.59 4.40%
7.49
 
 24/08/15
22:00:00		 51,698,513
9,116,626,495.63
ALTRIA GROUP INC.
US02209S1033		 50.74 -0.88%
-0.45
 
 24/08/15
22:00:01		 8,382,523
426,249,627.67
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
ALPHABET INC A
US02079K3059		 161.30 0.58%
0.93
 
 24/08/15
22:00:00		 31,524,252
5,070,678,796.34
ALLSTATE CORP
US0200021014		 178.11 -1.57%
-2.84
 
 24/08/15
22:00:02		 2,263,265
404,884,952.81
ALLIANT ENERGY CORP
US0188021085		 56.94 0.81%
0.46
 
 24/08/15
22:00:00		 1,694,483
96,108,489.38
ALLEGION PLC
IE00BFRT3W74		 132.95 1.42%
1.86
 
 24/08/15
22:00:02		 443,091
58,765,100.04
ALIGN TECHNOLOGY INC.
US0162551016		 235.33 6.95%
15.30
 
 24/08/15
22:00:00		 1,463,436
343,390,052.92
ALBEMARLE CORP
US0126531013		 79.14 8.63%
6.29
 
 24/08/15
22:00:02		 6,098,796
472,765,791.61
AMERICAN AIRLINES GROUP I...
US02376R1023		 10.09 3.59%
0.35
 
 24/08/15
22:00:00		 32,307,255
325,036,158.29
AKAMAI TECHNOLOGIES INC.
US00971T1016		 100.86 1.13%
1.13
 
 24/08/15
22:00:00		 1,632,991
164,892,388.23
AIRBNB INC. CLASS A
US0090661010		 118.88 2.27%
2.64
 
 24/08/15
22:00:00		 5,266,295
620,696,038.97
AIR PRODUCTS & CHEMICALS ...
US0091581068		 273.88 -0.94%
-2.61
 
 24/08/15
22:00:02		 846,419
231,820,007.56
AGILENT TECHNOLOGIES INC.
US00846U1016		 139.89 2.84%
3.86
 
 24/08/15
22:00:02		 1,120,379
156,110,979.39
AFLAC INC.
US0010551028		 102.54 0.17%
0.17
 
 24/08/15
22:00:02		 2,016,879
206,750,316.58
AES CORP
US00130H1059		 17.27 1.95%
0.33
 
 24/08/15
22:00:02		 7,799,665
134,768,791.74
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
ADOBE INC.
US00724F1012		 554.16 2.66%
14.37
 
 24/08/15
22:00:00		 2,182,382
1,209,480,727.53
ACCENTURE PLC
IE00B4BNMY34		 325.13 1.66%
5.30
 
 24/08/15
22:00:02		 2,271,669
737,362,158.23
ABBVIE INC.
US00287Y1091		 193.40 0.21%
0.40
 
 24/08/15
22:00:02		 4,719,856
909,622,785.93
AMEREN CORP
US0236081024		 81.34 0.10%
0.08
 
 24/08/15
22:00:02		 1,015,859
82,540,221.28
AMERICAN ELECTRIC POWER C...
US0255371017		 96.56 -0.70%
-0.68
 
 24/08/15
22:00:00		 3,008,658
290,450,589.43
AUTOMATIC DATA PROCESSING...
US0530151036		 263.66 0.32%
0.84
 
 24/08/15
22:00:00		 1,169,700
308,013,629.75
APPLE INC
US0378331005		 224.72 1.35%
3.00
 
 24/08/15
22:00:00		 46,414,013
10,422,279,814.16
AUTODESK INC
US0527691069		 250.21 1.62%
3.99
 
 24/08/15
22:00:00		 933,858
233,235,314.40
ATMOS ENERGY CORP
US0495601058		 129.03 0.29%
0.37
 
 24/08/15
22:00:02		 846,672
109,111,445.82
AT&T INC.
US00206R1023		 19.09 -2.75%
-0.54
 
 24/08/15
22:02:07		 42,608,086
814,869,506.85
ASSURANT INC.
US04621X1081		 184.06 -1.03%
-1.92
 
 24/08/15
22:00:01		 547,943
100,967,545.65
ARTHUR J GALLAGHER & CO.
US3635761097		 284.40 -0.11%
-0.30
 
 24/08/15
22:00:02		 418,596
119,012,631.48
ARISTA NETWORKS INC.
US0404131064		 356.60 2.28%
7.95
 
 24/08/15
22:00:02		 1,290,925
459,907,706.70
ARCHER DANIELS MIDLAND CO
US0394831020		 58.86 0.82%
0.48
 
 24/08/15
22:00:02		 2,589,237
152,370,181.41
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 101.65 0.74%
0.75
 
 24/08/15
22:00:00		 1,076,510
109,417,683.00
APTIV PLC
JE00B783TY65		 68.69 2.55%
1.71
 
 24/08/15
22:00:02		 5,904,046
404,527,259.47
APPLIED MATERIALS INC
US0382221051		 211.83 5.06%
10.20
 
 24/08/15
22:00:00		 12,073,538
2,541,285,987.97
APA CORP.
US03743Q1085		 29.48 1.83%
0.53
 
 24/08/15
22:00:00		 5,336,290
157,188,878.75
AMERICAN EXPRESS CO
US0258161092		 249.50 2.35%
5.74
 
 24/08/15
22:00:02		 2,656,834
659,537,161.05
AON PLC CLASS A
IE00BLP1HW54		 331.46 0.14%
0.46
 
 24/08/15
22:00:02		 1,430,184
473,840,705.70
ANSYS INC.
US03662Q1058		 325.00 1.84%
5.87
 
 24/08/15
22:00:00		 284,807
92,548,178.19
ANALOG DEVICES INC.
US0326541051		 223.67 3.88%
8.35
 
 24/08/15
22:00:00		 5,197,357
1,158,020,858.66
AMPHENOL CORPORATION SER....
US0320951017		 66.05 1.91%
1.24
 
 24/08/15
22:00:02		 6,095,031
401,711,894.56
AMGEN INC.
US0311621009		 325.39 0.82%
2.66
 
 24/08/15
22:00:00		 1,886,982
613,758,558.25
AMETEK INC.
US0311001004		 163.15 1.03%
1.67
 
 24/08/15
22:00:01		 879,871
143,736,134.41
AMERIPRISE FINANCIAL INC.
US03076C1062		 424.07 1.00%
4.20
 
 24/08/15
22:00:02		 469,807
199,685,929.25
AMERICAN WATER WORKS CORP...
US0304201033		 142.03 0.25%
0.36
 
 24/08/15
22:00:02		 883,670
125,600,942.37
AMERICAN TOWER CORP
US03027X1000		 218.06 -2.29%
-5.12
 
 24/08/15
22:00:02		 1,858,378
406,185,636.31
AMERICAN INTERNATIONAL GR...
US0268747849		 73.42 0.70%
0.51
 
 24/08/15
22:00:01		 3,019,275
221,781,001.29
CF INDUSTRIES HOLDINGS IN...
US1252691001		 79.78 -0.96%
-0.77
 
 24/08/15
22:00:02		 1,533,172
122,523,662.79



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.