Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/10/18 22:39:08
Price
5,864.67 USD
Difference 0.40% (23.20)

General attributes

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

Market data

Open5,859.43 USD
High5,872.17 USD
Low5,846.11 USD
Close (prev. day)5,841.47 USD
Trading volume (m)2,157,845,295
Volume (pcs)12,651,666,492,219

Top 5

Name   Price +|- (%)   Trend
NETFLIX IN... 763.89 +11.09
LAMB WESTO... 78.22 +10.17
INTUITIVE ... 521.15 +10.01
DEXCOM INC... 72.38 +4.07
INSULET CO... 236.59 +3.26

Flop 5

Name   Price +|- (%)   Trend
BUNGE GLOB... 89.55 -6.33
CVS HEALTH... 60.34 -5.23
THE CIGNA ... 336.00 -4.85
SCHLUMBERG... 41.92 -4.71
ARCHER DAN... 56.40 -3.80

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
2024/10/17 en Week Ahead PDF Download
2024/10/17 de Wochenausblick PDF Download
2024/10/11 en Week Ahead PDF Download
2024/10/11 de Wochenausblick PDF Download
2024/10/09 de Q4 2024, Erste Group Research


2024/10/18 22:39:08
Price
5,864.67 USD
Difference 0.40% (23.20)

General attributes

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

Market data

Open5,859.43 USD
High5,872.17 USD
Low5,846.11 USD
Close (prev. day)5,841.47 USD
Trading volume (m)2,157,845,295
Volume (pcs)12,651,666,492,219

Performance and Risk

6m1y3y
Perf (%)+17.03%+35.93%+30.72%
Perf (abs.)+853.55+1,550.07+1,378.21
Beta---
Volatility13.2612.5017.69
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.)5,844.74 USD (2,337,064,315)
Ø price 30 days | Ø volume 30 days (pcs.)5,713.05 USD (2,514,065,387)
Ø price 100 days | Ø volume 100 days (pcs.)5,552.55 USD (2,498,871,928)
Ø price 250 days | Ø volume 250 days (pcs.)5,188.50 USD (2,367,447,236)
YTD High | date5,878.46 USD (2024/10/17)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,878.46 USD (2024/10/17)
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  
3M COMPANY
US88579Y1010
135.14 -0.40%
-0.54
 
24/10/18
22:00:02
2,791,646
376,945,516.73
BLACKROCK INC.
US09290D1019
1,007.02 0.45%
4.52
 
24/10/18
22:00:02
505,446
508,064,639.72
BROWN & BROWN INC.
US1152361010
106.39 -0.51%
-0.54
 
24/10/18
22:00:02
4,537,563
482,553,652.06
BROADRIDGE FINANCIAL SOLU...
US11133T1034
219.10 0.39%
0.85
 
24/10/18
22:00:02
288,568
63,148,973.54
BROADCOM INC.
US11135F1012
179.89 -0.90%
-1.64
 
24/10/18
22:00:00
17,835,247
3,217,623,344.09
BRISTOL-MYERS SQUIBB CO.
US1101221083
53.22 0.08%
0.04
 
24/10/18
22:00:02
7,184,496
381,439,736.25
BOSTON SCIENTIFIC CORP
US1011371077
88.07 1.91%
1.65
 
24/10/18
22:00:02
6,349,645
557,715,598.92
BORGWARNER INC.
US0997241064
35.20 0.83%
0.29
 
24/10/18
22:00:02
1,299,548
45,897,980.38
BOOKING HOLDINGS INC.
US09857L1089
4,350.82 -0.46%
-19.95
 
24/10/18
22:00:00
146,110
636,449,614.64
BOEING CO., THE
US0970231058
155.00 -0.20%
-0.31
 
24/10/18
22:00:02
6,030,173
933,891,090.54
BLACKSTONE INC.
US09260D1072
172.36 1.55%
2.63
 
24/10/18
22:00:02
5,749,146
995,652,409.46
BIOGEN IDEC INC.
US09062X1037
190.16 0.32%
0.61
 
24/10/18
22:00:00
928,129
176,393,178.93
BUILDERS FIRSTSOURCE INC.
US12008R1077
194.97 -0.20%
-0.40
 
24/10/18
22:00:02
875,298
170,592,260.71
BIO-TECHNE CORP.
US09073M1045
71.24 1.55%
1.09
 
24/10/18
22:00:00
834,004
59,169,250.96
BEST BUY CORP INC.
US0865161014
96.14 -0.15%
-0.14
 
24/10/18
22:00:02
1,864,675
179,715,329.45
BERKSHIRE HATHAWAY INC. C...
US0846707026
464.80 -0.23%
-1.05
 
24/10/18
22:01:57
5,635,463
2,619,842,142.59
BECTON DICKINSON AND CO.
US0758871091
243.75 1.42%
3.42
 
24/10/18
22:00:02
1,082,872
263,289,166.26
BAXTER INTERNATIONAL INC
US0718131099
36.86 0.57%
0.21
 
24/10/18
22:00:02
1,984,343
73,038,403.88
BANK OF NEW YORK MELLON C...
US0640581007
76.67 -1.39%
-1.08
 
24/10/18
22:00:02
4,827,920
370,734,797.55
BANK OF AMERICA CORP.
US0605051046
42.32 -0.66%
-0.28
 
24/10/18
22:00:02
30,593,526
1,296,641,924.91
BALL CORP
US0584981064
67.25 0.66%
0.44
 
24/10/18
22:00:02
1,792,313
120,805,788.45
BAKER HUGHES INC. 'A'
US05722G1004
36.40 -1.30%
-0.48
 
24/10/18
22:00:00
6,345,594
230,666,391.46
AXON ENTERPRISE INC
US05464C1018
438.05 0.82%
3.57
 
24/10/18
22:00:00
228,792
100,053,234.21
BROWN-FORMAN CORP
US1156372096
48.97 -1.15%
-0.57
 
24/10/18
22:00:02
2,831,393
138,444,966.42
BUNGE GLOBAL SA
CH1300646267
89.55 -6.33%
-6.05
 
24/10/18
22:00:02
5,329,820
479,246,176.13
AVALONBAY COMMUNITIES INC...
US0534841012
227.14 0.74%
1.67
 
24/10/18
22:00:02
533,150
121,002,991.09
CATERPILLAR INC
US1491231015
393.86 -0.16%
-0.63
 
24/10/18
22:00:02
3,024,091
1,190,140,514.45
CHARLES RIVER LABS INTL I...
US1598641074
197.77 -0.01%
-0.01
 
24/10/18
22:00:02
707,810
140,648,536.72
CF INDUSTRIES HOLDINGS IN...
US1252691001
83.99 -2.09%
-1.79
 
24/10/18
22:00:02
1,269,671
106,830,532.25
CENTERPOINT ENERGY INC.
US15189T1079
30.11 -0.23%
-0.07
 
24/10/18
22:00:02
4,832,074
145,511,667.23
CENTENE CORP
US15135B1017
62.02 -1.56%
-0.98
 
24/10/18
22:00:02
5,846,017
363,136,440.49
CENCORA INC.
US03073E1055
237.43 0.76%
1.79
 
24/10/18
22:00:02
1,210,073
286,749,748.09
CELANESE CORP
US1508701034
135.97 0.35%
0.48
 
24/10/18
22:00:02
460,807
62,584,443.00
CDW CORP.
US12514G1085
218.31 -1.30%
-2.87
 
24/10/18
22:00:00
933,605
204,450,074.45
CBRE GROUP INC
US12504L1098
125.68 0.60%
0.75
 
24/10/18
22:00:02
1,509,719
189,646,834.87
CBOE GLOBAL MARKETS INC.
US12503M1080
209.275 -0.13%
-0.28
 
24/10/18
22:00:00
702,646
147,462,772.12
CATALENT INC.
US1488061029
60.29 0.33%
0.20
 
24/10/18
22:00:02
908,424
54,662,007.43
BXP INC.
US1011211018
89.72 0.90%
0.80
 
24/10/18
22:00:02
1,058,557
94,765,633.60
CARRIER GLOBAL CORP
US14448C1045
81.55 0.14%
0.11
 
24/10/18
22:00:02
2,306,975
188,104,562.37
CARNIVAL CORP.
PA1436583006
21.32 -0.42%
-0.09
 
24/10/18
22:00:02
17,996,290
382,349,891.87
CARMAX INC.
US1431301027
74.70 -0.56%
-0.42
 
24/10/18
22:00:02
1,198,301
89,315,654.58
CARDINAL HEALTH INC.
US14149Y1082
112.41 0.43%
0.48
 
24/10/18
22:00:02
1,369,588
153,630,286.66
CAPITAL ONE FINANCIAL COR...
US14040H1059
159.03 -0.45%
-0.72
 
24/10/18
22:00:02
2,516,982
399,264,322.80
CAMPBELL SOUP COMPANY
US1344291091
48.50 -0.43%
-0.21
 
24/10/18
22:00:00
1,776,282
86,102,864.18
CAMDEN PROPERTY TRUST
US1331311027
120.74 1.20%
1.43
 
24/10/18
22:00:02
682,742
82,315,446.80
CAESARS ENTERTAINMENT INC...
US12769G1004
45.18 -0.81%
-0.37
 
24/10/18
22:00:00
1,524,110
69,036,569.35
CADENCE DESIGN SYSTEMS IN...
US1273871087
258.52 -1.71%
-4.51
 
24/10/18
22:00:00
4,062,607
1,057,504,142.15
C.H. ROBINSON WORLDWIDE I...
US12541W2098
110.125 -0.69%
-0.77
 
24/10/18
22:00:00
1,683,956
185,485,573.37
AVERY DENNISON CORP
US0536111091
217.33 -0.47%
-1.03
 
24/10/18
22:00:02
427,863
93,153,404.19
AUTOZONE INC
US0533321024
3,182.07 0.76%
24.07
 
24/10/18
22:00:02
113,374
360,735,388.97
ABBOTT LABS
US0028241000
119.39 1.27%
1.50
 
24/10/18
22:00:21
6,742,032
802,819,020.44
ALEXANDRIA REAL EST. EQU....
US0152711091
121.79 0.45%
0.54
 
24/10/18
22:00:02
1,760,107
214,206,267.44
AMCOR PLC
JE00BJ1F3079
11.24 -0.09%
-0.01
 
24/10/18
22:00:02
8,908,812
99,977,611.90
AMAZON.COM INC.
US0231351067
188.99 0.78%
1.46
 
24/10/18
22:00:00
37,417,670
7,076,524,574.47
ALTRIA GROUP INC.
US02209S1033
49.61 -0.26%
-0.13
 
24/10/18
22:00:02
7,148,405
353,924,420.42
ALPHABET INC. CLASS C
US02079K1079
165.05 0.33%
0.54
 
24/10/18
22:00:00
13,091,267
2,163,615,629.55
ALPHABET INC A
US02079K3059
163.42 0.30%
0.49
 
24/10/18
22:00:00
19,757,661
3,233,870,212.88
ALLSTATE CORP
US0200021014
195.37 -0.07%
-0.14
 
24/10/18
22:00:02
1,051,563
205,057,958.52
ALLIANT ENERGY CORP
US0188021085
62.17 0.31%
0.19
 
24/10/18
22:00:00
1,212,419
75,288,735.40
ALLEGION PLC
IE00BFRT3W74
153.36 0.58%
0.88
 
24/10/18
22:00:02
820,380
125,996,564.63
ALIGN TECHNOLOGY INC.
US0162551016
219.70 1.70%
3.68
 
24/10/18
22:00:00
828,386
180,813,356.55
ALBEMARLE CORP
US0126531013
95.14 0.50%
0.47
 
24/10/18
22:00:02
2,082,010
198,409,089.40
AMEREN CORP
US0236081024
88.84 0.60%
0.53
 
24/10/18
22:00:02
952,324
84,416,969.83
AKAMAI TECHNOLOGIES INC.
US00971T1016
106.67 1.85%
1.94
 
24/10/18
22:00:00
1,622,732
172,492,294.36
AIRBNB INC. CLASS A
US0090661010
136.45 0.32%
0.43
 
24/10/18
22:00:00
2,391,131
325,809,733.52
AIR PRODUCTS & CHEMICALS ...
US0091581068
332.10 1.01%
3.33
 
24/10/18
22:00:02
1,074,148
355,381,684.29
AGILENT TECHNOLOGIES INC.
US00846U1016
138.83 1.03%
1.41
 
24/10/18
22:00:02
1,185,274
164,419,894.04
AFLAC INC.
US0010551028
114.50 -0.43%
-0.49
 
24/10/18
22:00:02
1,996,871
228,616,649.21
AES CORP
US00130H1059
17.47 1.28%
0.22
 
24/10/18
22:00:02
4,422,377
76,942,721.12
ADVANCED MICRO DEVICES IN...
US0079031078
155.97 -0.18%
-0.28
 
24/10/18
22:00:00
23,822,985
3,725,649,842.73
ADOBE INC.
US00724F1012
494.90 -0.39%
-1.93
 
24/10/18
22:00:00
2,011,121
996,853,423.81
ACCENTURE PLC
IE00B4BNMY34
376.86 0.46%
1.71
 
24/10/18
22:00:02
1,893,296
712,147,579.18
ABBVIE INC.
US00287Y1091
188.86 0.15%
0.29
 
24/10/18
22:00:02
5,607,902
1,058,378,921.95
AMENTUM HOLDINGS INC COM ...
US0239391016
29.30 -1.31%
-0.39
 
24/10/18
22:01:50
1,828,737
53,310,321.14
AMERICAN ELECTRIC POWER C...
US0255371017
100.69 -0.22%
-0.22
 
24/10/18
22:00:00
3,111,829
312,715,028.71
AUTOMATIC DATA PROCESSING...
US0530151036
292.29 0.11%
0.33
 
24/10/18
22:00:00
2,738,202
800,045,158.14
APPLE INC
US0378331005
235.00 1.23%
2.85
 
24/10/18
22:00:00
46,431,472
10,921,091,884.30
AUTODESK INC
US0527691069
292.99 0.83%
2.42
 
24/10/18
22:00:00
1,511,702
442,591,947.41
ATMOS ENERGY CORP
US0495601058
143.26 -0.35%
-0.50
 
24/10/18
22:00:02
779,020
111,501,301.81
AT&T INC.
US00206R1023
21.85 0.55%
0.12
 
24/10/18
22:00:17
27,277,372
596,242,973.02
ASSURANT INC.
US04621X1081
197.50 -0.33%
-0.66
 
24/10/18
22:00:02
294,801
58,306,513.56
ARTHUR J GALLAGHER & CO.
US3635761097
289.25 -0.52%
-1.51
 
24/10/18
22:00:02
738,646
213,785,668.17
ARISTA NETWORKS INC.
US0404131064
402.00 -1.32%
-5.39
 
24/10/18
22:00:02
1,539,535
619,620,743.46
ARCHER DANIELS MIDLAND CO
US0394831020
56.40 -3.80%
-2.23
 
24/10/18
22:00:02
4,330,159
245,024,326.86
ARCH CAPITAL GROUP LTD.
BMG0450A1053
108.53 0.26%
0.28
 
24/10/18
22:00:00
4,339,404
470,535,255.92
APTIV PLC
JE00B783TY65
71.76 2.66%
1.86
 
24/10/18
22:00:02
2,134,913
153,464,937.22
APPLIED MATERIALS INC
US0382221051
186.36 1.70%
3.12
 
24/10/18
22:00:00
5,758,553
1,069,869,833.21
APA CORP.
US03743Q1085
25.16 0.96%
0.24
 
24/10/18
22:00:00
4,528,145
113,189,870.93
AMERICAN EXPRESS CO
US0258161092
276.79 -3.15%
-8.99
 
24/10/18
22:00:02
7,884,358
2,168,328,662.60
AON PLC CLASS A
IE00BLP1HW54
357.93 -0.23%
-0.82
 
24/10/18
22:00:02
1,529,005
547,296,020.06
ANSYS INC.
US03662Q1058
327.40 0.25%
0.82
 
24/10/18
22:00:00
386,254
126,419,520.02
ANALOG DEVICES INC.
US0326541051
228.33 0.44%
0.99
 
24/10/18
22:00:00
1,763,100
402,524,069.99
AMPHENOL CORPORATION SER....
US0320951017
67.46 -0.12%
-0.08
 
24/10/18
22:00:02
10,159,224
685,573,929.13
AMGEN INC.
US0311621009
321.66 0.10%
0.33
 
24/10/18
22:00:00
1,552,126
498,603,754.53
AMETEK INC.
US0311001004
169.40 -0.17%
-0.28
 
24/10/18
22:00:02
719,148
121,826,297.97
AMERIPRISE FINANCIAL INC.
US03076C1062
523.16 0.34%
1.75
 
24/10/18
22:00:02
480,121
251,131,288.29
AMERICAN WATER WORKS CORP...
US0304201033
141.96 0.83%
1.17
 
24/10/18
22:00:02
818,528
115,876,316.28
AMERICAN TOWER CORP
US03027X1000
226.30 0.95%
2.14
 
24/10/18
22:00:02
1,441,933
325,789,534.01
AMERICAN INTERNATIONAL GR...
US0268747849
78.55 -0.81%
-0.64
 
24/10/18
22:00:02
2,658,652
209,069,257.80
CHARLES SCHWAB CORP.
US8085131055
71.36 -0.76%
-0.55
 
24/10/18
22:00:02
8,948,366
640,707,311.18



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.