2024/07/16 23:45:08 | |
---|---|
Price | |
5,667.20 USD | |
Difference | 0.64% (35.98) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,644.09 USD |
High | 5,669.67 USD |
Low | 5,639.02 USD |
Close (prev. day) | 5,631.22 USD |
Trading volume (m) | 2,531,434,039 |
Volume (pcs) | 14,322,008,996,901 |
Name | Price | +|- (%) | Trend |
MOLINA HEA... | 307.33 | +8.22 |
![]() |
BUILDERS F... | 165.44 | +8.01 |
![]() |
WARNER BRO... | 7.98 | +7.55 |
![]() |
MATCH GROU... | 34.41 | +7.46 |
![]() |
STATE STRE... | 84.82 | +7.45 |
![]() |
Name | Price | +|- (%) | Trend |
WALGREENS ... | 11.73 | -24.57 |
![]() |
NIKE INC. ... | 72.81 | -22.04 |
![]() |
FIRST SOLA... | 220.56 | -19.14 |
![]() |
CHIPOTLE M... | 57.74 | -11.76 |
![]() |
ESTEE LAUD... | 100.99 | -11.33 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/07/15 |
![]() |
Aktienempfehlungen Global |
![]() |
2024/07/12 |
![]() |
Week Ahead |
![]() |
2024/07/12 |
![]() |
Wochenausblick |
![]() |
2024/07/12 |
![]() |
Global Equity Ratings |
![]() |
2024/07/09 |
![]() |
Political environment weighs on outlook |
![]() |
2024/07/16 23:45:08 | |
---|---|
Price | |
5,667.20 USD | |
Difference | 0.64% (35.98) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,644.09 USD |
High | 5,669.67 USD |
Low | 5,639.02 USD |
Close (prev. day) | 5,631.22 USD |
Trading volume (m) | 2,531,434,039 |
Volume (pcs) | 14,322,008,996,901 |
6m | 1y | 3y | |
Perf (%) | +18.91% | +25.79% | +30.97% |
Perf (abs.) | +901.22 | +1,161.78 | +1,340.04 |
Beta | - | - | - |
Volatility | 10.66 | 11.24 | 17.40 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,626.44 USD (2,529,849,538) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,488.69 USD (2,389,052,132) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,265.47 USD (2,329,512,937) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,849.44 USD (2,283,519,217) |
YTD High | date | 5,669.67 USD (2024/07/16) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,669.67 USD (2024/07/16) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
103.31 | 0.57% 0.59 |
![]() |
24/07/16 22:00:02 |
3,609,174 371,146,770.03 |
ABBOTT LABS US0028241000 |
102.72 | -0.23% -0.24 |
![]() |
24/07/16 22:00:13 |
7,656,931 787,453,813.24 |
ABBVIE INC. US00287Y1091 |
169.20 | 0.70% 1.17 |
![]() |
24/07/16 22:01:37 |
3,829,646 646,871,048.14 |
ACCENTURE PLC IE00B4BNMY34 |
325.00 | 2.24% 7.13 |
![]() |
24/07/16 22:00:02 |
3,640,693 1,176,008,917.56 |
ADOBE INC. US00724F1012 |
566.54 | 0.15% 0.83 |
![]() |
24/07/16 22:00:00 |
1,539,875 871,436,377.04 |
ADVANCED MICRO DEVICES IN... US0079031078 |
177.55 | -1.26% -2.27 |
![]() |
24/07/16 22:00:00 |
40,633,058 7,180,132,348.68 |
AES CORP US00130H1059 |
17.65 | 3.82% 0.65 |
![]() |
24/07/16 22:00:02 |
7,590,060 132,317,911.96 |
AFLAC INC. US0010551028 |
93.55 | 0.19% 0.18 |
![]() |
24/07/16 22:00:02 |
1,944,509 182,278,708.86 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
136.06 | 3.85% 5.05 |
![]() |
24/07/16 22:00:02 |
1,064,333 143,735,892.55 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
267.53 | 2.96% 7.69 |
![]() |
24/07/16 22:00:02 |
1,210,761 322,456,267.07 |
AIRBNB INC. CLASS A US0090661010 |
151.26 | 2.74% 4.04 |
![]() |
24/07/16 22:00:00 |
4,079,268 614,669,995.51 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
97.48 | 1.27% 1.22 |
![]() |
24/07/16 22:00:00 |
1,181,052 114,612,279.41 |
ALBEMARLE CORP US0126531013 |
97.71 | 2.32% 2.22 |
![]() |
24/07/16 22:00:02 |
2,586,747 248,988,042.37 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
127.59 | 0.42% 0.53 |
![]() |
24/07/16 22:00:02 |
687,764 87,916,396.11 |
ALIGN TECHNOLOGY INC. US0162551016 |
247.54 | 3.03% 7.27 |
![]() |
24/07/16 22:00:00 |
693,785 170,018,673.23 |
ALLEGION PLC IE00BFRT3W74 |
128.02 | 4.32% 5.30 |
![]() |
24/07/16 22:00:02 |
622,439 79,222,089.90 |
ALLIANT ENERGY CORP US0188021085 |
54.66 | 2.09% 1.12 |
![]() |
24/07/16 22:00:00 |
1,528,748 83,265,432.36 |
ALLSTATE CORP US0200021014 |
167.81 | 0.54% 0.90 |
![]() |
24/07/16 22:00:02 |
1,307,237 219,715,508.43 |
ALPHABET INC A US02079K3059 |
183.92 | -1.40% -2.61 |
![]() |
24/07/16 22:00:00 |
18,290,722 3,383,229,054.15 |
ALPHABET INC. CLASS C US02079K1079 |
185.50 | -1.43% -2.69 |
![]() |
24/07/16 22:00:00 |
12,760,102 2,380,214,677.82 |
ALTRIA GROUP INC. US02209S1033 |
48.03 | 0.65% 0.31 |
![]() |
24/07/16 22:00:02 |
6,205,367 297,831,963.47 |
AMAZON.COM INC. US0231351067 |
193.02 | 0.16% 0.30 |
![]() |
24/07/16 22:00:00 |
33,994,714 6,584,765,882.89 |
AMCOR PLC JE00BJ1F3079 |
10.07 | 2.34% 0.23 |
![]() |
24/07/16 22:00:02 |
7,783,125 78,065,418.72 |
AMEREN CORP US0236081024 |
73.93 | 1.62% 1.18 |
![]() |
24/07/16 22:00:02 |
931,344 68,598,512.85 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
11.19 | 5.27% 0.56 |
![]() |
24/07/16 22:00:00 |
48,708,679 540,120,072.64 |
AMERICAN ELECTRIC POWER C... US0255371017 |
91.85 | 1.00% 0.91 |
![]() |
24/07/16 22:00:00 |
1,853,288 170,042,554.83 |
AMERICAN EXPRESS CO US0258161092 |
249.63 | 2.31% 5.63 |
![]() |
24/07/16 22:00:02 |
3,074,640 762,656,296.12 |
AMERICAN INTERNATIONAL GR... US0268747849 |
78.29 | 0.86% 0.67 |
![]() |
24/07/16 22:00:02 |
3,874,219 302,464,149.86 |
AMERICAN TOWER CORP US03027X1000 |
210.15 | 0.63% 1.31 |
![]() |
24/07/16 22:00:02 |
1,329,375 278,484,200.50 |
AMERICAN WATER WORKS CORP... US0304201033 |
139.08 | 2.02% 2.75 |
![]() |
24/07/16 22:00:02 |
670,059 92,933,013.31 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
429.05 | -3.76% -16.75 |
![]() |
24/07/16 22:00:02 |
1,066,826 460,349,386.59 |
AMETEK INC. US0311001004 |
176.01 | 2.27% 3.90 |
![]() |
24/07/16 22:00:02 |
1,505,481 264,309,055.15 |
AMGEN INC. US0311621009 |
333.14 | 0.91% 2.99 |
![]() |
24/07/16 22:00:00 |
1,879,457 626,339,295.60 |
AMPHENOL CORPORATION SER.... US0320951017 |
70.41 | 1.00% 0.70 |
![]() |
24/07/16 22:00:02 |
6,164,937 432,829,301.19 |
ANALOG DEVICES INC. US0326541051 |
243.33 | 2.36% 5.61 |
![]() |
24/07/16 22:00:00 |
1,964,664 475,484,731.94 |
ANSYS INC. US03662Q1058 |
330.37 | 0.89% 2.91 |
![]() |
24/07/16 22:00:00 |
335,190 110,504,085.06 |
AON PLC CLASS A IE00BLP1HW54 |
297.75 | 0.15% 0.44 |
![]() |
24/07/16 22:00:01 |
1,093,077 325,467,502.10 |
APA CORP. US03743Q1085 |
31.67 | 0.67% 0.21 |
![]() |
24/07/16 22:00:00 |
4,852,629 152,766,527.78 |
APPLE INC US0378331005 |
234.82 | 0.17% 0.41 |
![]() |
24/07/16 22:00:00 |
43,234,278 10,130,735,323.46 |
APPLIED MATERIALS INC US0382221051 |
245.84 | 0.12% 0.29 |
![]() |
24/07/16 22:00:00 |
4,124,766 1,010,775,161.35 |
APTIV PLC JE00B783TY65 |
73.41 | 1.59% 1.15 |
![]() |
24/07/16 22:00:02 |
1,959,775 143,154,227.57 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
97.11 | -0.05% -0.05 |
![]() |
24/07/16 22:00:00 |
1,100,037 106,937,719.64 |
ARCHER DANIELS MIDLAND CO US0394831020 |
64.56 | 1.83% 1.16 |
![]() |
24/07/16 22:00:02 |
2,129,958 136,902,849.43 |
ARISTA NETWORKS INC. US0404131064 |
358.23 | -0.61% -2.19 |
![]() |
24/07/16 22:00:02 |
1,615,788 581,283,338.78 |
ARTHUR J GALLAGHER & CO. US3635761097 |
267.62 | -1.05% -2.84 |
![]() |
24/07/16 22:00:02 |
710,871 191,307,669.38 |
ASSURANT INC. US04621X1081 |
170.24 | -0.51% -0.87 |
![]() |
24/07/16 22:00:02 |
322,531 54,914,640.00 |
AT&T INC. US00206R1023 |
18.85 | 1.45% 0.27 |
![]() |
24/07/16 22:00:07 |
23,923,649 449,518,080.88 |
ATMOS ENERGY CORP US0495601058 |
122.34 | 1.25% 1.51 |
![]() |
24/07/16 22:00:02 |
697,481 85,079,390.01 |
AUTODESK INC US0527691069 |
253.82 | 0.26% 0.65 |
![]() |
24/07/16 22:00:00 |
835,911 212,429,880.45 |
AUTOMATIC DATA PROCESSING... US0530151036 |
245.82 | 1.31% 3.18 |
![]() |
24/07/16 22:00:00 |
1,252,805 307,209,407.55 |
AUTOZONE INC US0533321024 |
2,985.33 | 1.49% 43.87 |
![]() |
24/07/16 22:00:02 |
118,096 352,247,396.05 |
AVALONBAY COMMUNITIES INC... US0534841012 |
205.51 | 1.13% 2.30 |
![]() |
24/07/16 22:00:02 |
461,058 94,546,312.54 |
AVERY DENNISON CORP US0536111091 |
223.47 | 2.11% 4.62 |
![]() |
24/07/16 22:00:01 |
530,999 118,398,080.56 |
AXON ENTERPRISE INC US05464C1018 |
319.43 | 3.50% 10.79 |
![]() |
24/07/16 22:00:00 |
698,760 221,474,192.28 |
BAKER HUGHES INC. 'A' US05722G1004 |
36.30 | 1.65% 0.59 |
![]() |
24/07/16 22:00:00 |
8,267,703 300,167,479.44 |
BALL CORP US0584981064 |
62.10 | 1.62% 0.99 |
![]() |
24/07/16 22:00:02 |
1,017,141 62,904,934.06 |
BANK OF AMERICA CORP. US0605051046 |
44.13 | 5.35% 2.24 |
![]() |
24/07/16 22:00:02 |
75,953,347 3,327,767,389.41 |
BANK OF NEW YORK MELLON C... US0640581007 |
65.02 | -1.05% -0.69 |
![]() |
24/07/16 22:00:02 |
5,198,256 339,523,249.97 |
BATH & BODY WORKS INC. US0708301041 |
38.66 | 5.05% 1.86 |
![]() |
24/07/16 22:00:02 |
3,454,773 131,722,278.40 |
BAXTER INTERNATIONAL INC US0718131099 |
35.54 | 4.62% 1.57 |
![]() |
24/07/16 22:00:17 |
11,147,574 393,648,951.18 |
BECTON DICKINSON AND CO. US0758871091 |
230.70 | 2.04% 4.62 |
![]() |
24/07/16 22:00:02 |
1,147,619 263,257,916.65 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
438.90 | 1.03% 4.48 |
![]() |
24/07/16 22:00:48 |
4,293,707 1,878,345,129.71 |
BEST BUY CORP INC. US0865161014 |
87.25 | 2.05% 1.75 |
![]() |
24/07/16 22:00:02 |
2,590,056 225,781,420.53 |
BIO-RAD LABORATORIES INC. US0905722072 |
314.52 | 4.11% 12.41 |
![]() |
24/07/16 22:00:02 |
185,493 57,904,352.13 |
BIO-TECHNE CORP. US09073M1045 |
79.82 | 3.38% 2.61 |
![]() |
24/07/16 22:00:00 |
909,307 72,225,690.62 |
BIOGEN IDEC INC. US09062X1037 |
225.02 | 1.55% 3.44 |
![]() |
24/07/16 22:00:00 |
1,006,178 225,818,515.64 |
BLACKROCK INC. US09247X1019 |
843.94 | 2.55% 20.98 |
![]() |
24/07/16 22:00:02 |
744,760 623,983,272.51 |
BLACKSTONE INC. US09260D1072 |
137.01 | 3.51% 4.64 |
![]() |
24/07/16 22:00:02 |
6,351,482 865,526,791.77 |
BOEING CO., THE US0970231058 |
186.05 | 3.87% 6.94 |
![]() |
24/07/16 22:00:02 |
8,546,392 1,580,966,945.08 |
BOOKING HOLDINGS INC. US09857L1089 |
4,119.09 | 0.76% 31.09 |
![]() |
24/07/16 22:00:00 |
144,394 595,989,448.85 |
BORGWARNER INC. US0997241064 |
34.51 | 4.01% 1.33 |
![]() |
24/07/16 22:00:02 |
2,367,614 81,251,871.33 |
BOSTON SCIENTIFIC CORP US1011371077 |
78.14 | 0.15% 0.12 |
![]() |
24/07/16 22:00:02 |
4,243,343 331,283,677.56 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
41.20 | 2.62% 1.05 |
![]() |
24/07/16 22:00:02 |
13,739,604 562,666,336.58 |
BROADCOM INC. US11135F1012 |
169.375 | -1.19% -2.05 |
![]() |
24/07/16 22:00:00 |
22,244,943 3,751,682,373.72 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
209.74 | 0.77% 1.60 |
![]() |
24/07/16 22:00:02 |
508,726 106,871,972.45 |
BROWN & BROWN INC. US1152361010 |
93.31 | 0.09% 0.08 |
![]() |
24/07/16 22:00:02 |
843,504 78,833,542.90 |
BROWN-FORMAN CORP US1156372096 |
43.76 | -0.36% -0.16 |
![]() |
24/07/16 22:00:02 |
2,020,191 88,112,481.62 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
165.44 | 8.01% 12.27 |
![]() |
24/07/16 22:00:02 |
2,726,029 445,155,512.10 |
BUNGE GLOBAL SA CH1300646267 |
111.39 | 0.96% 1.06 |
![]() |
24/07/16 22:00:02 |
836,193 92,721,344.32 |
BXP INC. US1011211018 |
69.35 | 1.40% 0.96 |
![]() |
24/07/16 22:00:02 |
1,688,695 116,949,350.73 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
87.74 | 0.82% 0.71 |
![]() |
24/07/16 22:00:00 |
1,606,820 141,288,896.67 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
311.73 | -1.24% -3.90 |
![]() |
24/07/16 22:00:00 |
1,333,023 415,837,060.80 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
39.77 | 1.40% 0.55 |
![]() |
24/07/16 22:00:00 |
5,196,392 203,947,395.69 |
CAMDEN PROPERTY TRUST US1331311027 |
111.23 | 1.78% 1.94 |
![]() |
24/07/16 22:00:02 |
596,430 66,048,323.39 |
CAMPBELL SOUP COMPANY US1344291091 |
46.10 | 1.10% 0.50 |
![]() |
24/07/16 22:00:02 |
2,216,158 101,869,873.18 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
149.56 | 3.42% 4.95 |
![]() |
24/07/16 22:00:02 |
3,796,875 563,488,078.90 |
CARDINAL HEALTH INC. US14149Y1082 |
95.41 | 1.78% 1.67 |
![]() |
24/07/16 22:00:02 |
1,647,217 156,600,770.27 |
CARMAX INC. US1431301027 |
84.02 | 2.46% 2.02 |
![]() |
24/07/16 22:00:02 |
1,972,019 164,822,831.34 |
CARNIVAL CORP. PA1436583006 |
19.18 | 4.69% 0.86 |
![]() |
24/07/16 22:00:02 |
28,752,591 545,532,096.35 |
CARRIER GLOBAL CORP US14448C1045 |
69.88 | 3.74% 2.52 |
![]() |
24/07/16 22:00:02 |
4,893,678 341,004,804.08 |
CATALENT INC. US1488061029 |
57.85 | 0.02% 0.01 |
![]() |
24/07/16 22:00:01 |
2,367,009 137,070,963.42 |
CATERPILLAR INC US1491231015 |
360.58 | 4.28% 14.81 |
![]() |
24/07/16 22:00:02 |
4,636,980 1,656,507,326.36 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
172.85 | 0.19% 0.33 |
![]() |
24/07/16 22:00:00 |
722,576 125,501,972.60 |
CBRE GROUP INC US12504L1098 |
97.23 | 1.44% 1.38 |
![]() |
24/07/16 22:00:02 |
2,429,632 236,163,060.17 |
CDW CORP. US12514G1085 |
239.84 | 3.04% 7.07 |
![]() |
24/07/16 22:00:00 |
1,025,389 244,959,805.00 |
CELANESE CORP US1508701034 |
147.51 | 3.27% 4.67 |
![]() |
24/07/16 22:00:02 |
694,416 101,999,101.00 |
CENCORA INC. US03073E1055 |
225.38 | 1.43% 3.18 |
![]() |
24/07/16 22:00:02 |
1,614,264 363,291,020.11 |
CENTENE CORP US15135B1017 |
69.11 | 4.71% 3.11 |
![]() |
24/07/16 22:00:02 |
5,283,096 361,725,179.99 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.57 | 1.03% 0.29 |
![]() |
24/07/16 22:00:02 |
10,720,198 307,165,155.94 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
73.20 | 3.46% 2.45 |
![]() |
24/07/16 22:00:02 |
1,716,804 125,029,061.09 |
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.