2024/08/16 17:31:28 | |
---|---|
Price | |
5,538.42 USD | |
Difference | -0.09% (-4.80) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,530.50 USD |
High | 5,548.54 USD |
Low | 5,525.17 USD |
Close (prev. day) | 5,543.22 USD |
Trading volume (m) | 788,516,276 |
Volume (pcs) | 4,365,542,186,807 |
Name | Price | +|- (%) | Trend |
TAPESTRY I... | 40.585 | +3.53 | |
ULTA BEAUT... | 375.765 | +2.72 | |
CISCO SYST... | 49.695 | +2.40 | |
DEXCOM INC... | 74.07 | +2.36 | |
SEAGATE TE... | 101.78 | +2.18 |
Name | Price | +|- (%) | Trend |
PALO ALTO ... | 333.20 | -2.93 | |
GE VERNOVA... | 183.18 | -2.99 | |
CHIPOTLE M... | 52.3799 | -2.95 | |
APPLIED MA... | 205.29 | -3.09 | |
AMCOR PLC | 10.245 | -5.58 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/08/16 | Week Ahead | ||
2024/08/16 | Wochenausblick | ||
2024/08/12 | Global Equity Ratings | ||
2024/08/12 | Aktienempfehlungen Global | ||
2024/08/12 | Marktkommentar |
2024/08/16 17:31:28 | |
---|---|
Price | |
5,538.42 USD | |
Difference | -0.09% (-4.80) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,530.50 USD |
High | 5,548.54 USD |
Low | 5,525.17 USD |
Close (prev. day) | 5,543.22 USD |
Trading volume (m) | 788,516,276 |
Volume (pcs) | 4,365,542,186,807 |
6m | 1y | 3y | |
Perf (%) | +10.21% | +24.91% | +24.06% |
Perf (abs.) | +513.49 | +1,105.36 | +1,075.22 |
Beta | - | - | - |
Volatility | 13.25 | 12.63 | 17.72 |
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 | 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 |
126.695 | -0.37% -0.47 |
|
24/08/16 17:31:11 |
1,756,866 223,058,366.81 |
ABBOTT LABS US0028241000 |
110.93 | -0.01% -0.01 |
|
24/08/16 17:31:16 |
1,407,576 156,398,257.13 |
ABBVIE INC. US00287Y1091 |
193.42 | 0.01% 0.02 |
|
24/08/16 17:31:28 |
980,473 189,647,377.02 |
ACCENTURE PLC IE00B4BNMY34 |
326.08 | 0.29% 0.95 |
|
24/08/16 17:31:22 |
710,075 231,079,339.41 |
ADOBE INC. US00724F1012 |
551.455 | -0.49% -2.71 |
|
24/08/16 17:30:59 |
520,021 287,001,975.56 |
ADVANCED MICRO DEVICES IN... US0079031078 |
147.76 | 0.27% 0.40 |
|
24/08/16 17:31:29 |
15,360,287 2,269,197,101.15 |
AES CORP US00130H1059 |
17.30 | 0.17% 0.03 |
|
24/08/16 17:31:08 |
1,464,125 25,286,740.44 |
AFLAC INC. US0010551028 |
103.81 | 1.24% 1.27 |
|
24/08/16 17:31:27 |
602,787 62,373,939.38 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
139.39 | -0.36% -0.50 |
|
24/08/16 17:31:05 |
260,064 36,207,450.71 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
274.52 | 0.23% 0.64 |
|
24/08/16 17:31:21 |
181,127 49,701,288.85 |
AIRBNB INC. CLASS A US0090661010 |
116.62 | -1.90% -2.26 |
|
24/08/16 17:31:24 |
1,770,245 207,096,917.53 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
100.24 | -0.61% -0.62 |
|
24/08/16 17:30:52 |
280,359 28,206,951.76 |
ALBEMARLE CORP US0126531013 |
78.06 | -1.36% -1.08 |
|
24/08/16 17:31:24 |
1,132,072 89,081,115.42 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
114.76 | -0.24% -0.28 |
|
24/08/16 17:30:19 |
247,979 28,491,760.14 |
ALIGN TECHNOLOGY INC. US0162551016 |
240.39 | 2.15% 5.06 |
|
24/08/16 17:30:31 |
424,414 101,899,002.81 |
ALLEGION PLC IE00BFRT3W74 |
131.92 | -0.77% -1.03 |
|
24/08/16 17:30:48 |
59,590 7,873,909.40 |
ALLIANT ENERGY CORP US0188021085 |
57.30 | 0.63% 0.36 |
|
24/08/16 17:31:18 |
296,836 16,938,458.28 |
ALLSTATE CORP US0200021014 |
179.87 | 0.99% 1.76 |
|
24/08/16 17:30:43 |
253,859 45,425,696.69 |
ALPHABET INC A US02079K3059 |
163.38 | 1.29% 2.08 |
|
24/08/16 17:31:29 |
11,540,185 1,882,746,365.34 |
ALPHABET INC. CLASS C US02079K1079 |
165.195 | 1.24% 2.03 |
|
24/08/16 17:31:28 |
8,015,495 1,323,209,037.46 |
ALTRIA GROUP INC. US02209S1033 |
51.115 | 0.74% 0.38 |
|
24/08/16 17:31:26 |
2,566,359 130,566,971.36 |
AMAZON.COM INC. US0231351067 |
177.45 | -0.08% -0.14 |
|
24/08/16 17:31:28 |
12,780,130 2,267,157,997.47 |
AMCOR PLC JE00BJ1F3079 |
10.245 | -5.58% -0.61 |
|
24/08/16 17:31:27 |
7,345,986 74,998,568.38 |
AMEREN CORP US0236081024 |
82.17 | 1.02% 0.83 |
|
24/08/16 17:31:23 |
285,950 23,399,349.77 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
10.0631 | -0.27% -0.03 |
|
24/08/16 17:31:26 |
15,042,012 151,251,306.69 |
AMERICAN ELECTRIC POWER C... US0255371017 |
96.63 | 0.07% 0.07 |
|
24/08/16 17:31:21 |
919,535 88,613,069.47 |
AMERICAN EXPRESS CO US0258161092 |
250.005 | 0.20% 0.51 |
|
24/08/16 17:31:25 |
652,290 162,967,897.98 |
AMERICAN INTERNATIONAL GR... US0268747849 |
73.4447 | 0.03% 0.02 |
|
24/08/16 17:31:16 |
812,804 59,714,922.83 |
AMERICAN TOWER CORP US03027X1000 |
219.11 | 0.48% 1.05 |
|
24/08/16 17:31:22 |
625,978 137,159,134.10 |
AMERICAN WATER WORKS CORP... US0304201033 |
141.465 | -0.40% -0.56 |
|
24/08/16 17:31:18 |
126,460 17,937,218.54 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
429.315 | 1.24% 5.25 |
|
24/08/16 17:31:11 |
148,551 63,729,111.23 |
AMETEK INC. US0311001004 |
162.75 | -0.25% -0.40 |
|
24/08/16 17:31:25 |
231,576 37,601,699.75 |
AMGEN INC. US0311621009 |
322.055 | -0.34% -1.08 |
|
24/08/16 17:30:20 |
378,071 122,010,306.22 |
AMPHENOL CORPORATION SER.... US0320951017 |
65.46 | -0.89% -0.59 |
|
24/08/16 17:31:26 |
1,289,457 84,523,914.69 |
ANALOG DEVICES INC. US0326541051 |
222.10 | -0.70% -1.57 |
|
24/08/16 17:31:14 |
833,975 185,654,759.12 |
ANSYS INC. US03662Q1058 |
323.00 | -0.62% -2.00 |
|
24/08/16 17:31:21 |
56,523 18,277,665.48 |
AON PLC CLASS A IE00BLP1HW54 |
333.35 | 0.57% 1.89 |
|
24/08/16 17:31:09 |
123,679 41,054,193.12 |
APA CORP. US03743Q1085 |
29.16 | -1.09% -0.32 |
|
24/08/16 17:31:26 |
795,124 23,190,403.87 |
APPLE INC US0378331005 |
224.94 | 0.10% 0.22 |
|
24/08/16 17:31:27 |
16,400,303 3,679,025,007.15 |
APPLIED MATERIALS INC US0382221051 |
205.29 | -3.09% -6.54 |
|
24/08/16 17:31:27 |
6,337,170 1,297,105,092.39 |
APTIV PLC JE00B783TY65 |
68.96 | 0.39% 0.27 |
|
24/08/16 17:31:01 |
662,667 45,504,265.33 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
102.24 | 0.58% 0.59 |
|
24/08/16 17:30:54 |
163,598 16,712,891.52 |
ARCHER DANIELS MIDLAND CO US0394831020 |
58.95 | 0.15% 0.09 |
|
24/08/16 17:31:24 |
530,206 31,170,957.65 |
ARISTA NETWORKS INC. US0404131064 |
354.19 | -0.68% -2.41 |
|
24/08/16 17:30:34 |
314,889 111,683,065.60 |
ARTHUR J GALLAGHER & CO. US3635761097 |
284.99 | 0.21% 0.59 |
|
24/08/16 17:30:30 |
178,683 50,914,649.58 |
ASSURANT INC. US04621X1081 |
186.005 | 1.06% 1.94 |
|
24/08/16 17:31:10 |
69,692 12,883,200.58 |
AT&T INC. US00206R1023 |
19.235 | 0.76% 0.14 |
|
24/08/16 17:31:28 |
8,256,197 158,229,183.25 |
ATMOS ENERGY CORP US0495601058 |
129.28 | 0.19% 0.25 |
|
24/08/16 17:31:17 |
121,335 15,664,706.12 |
AUTODESK INC US0527691069 |
246.68 | -1.41% -3.53 |
|
24/08/16 17:31:22 |
322,570 79,930,530.00 |
AUTOMATIC DATA PROCESSING... US0530151036 |
263.47 | -0.07% -0.19 |
|
24/08/16 17:31:09 |
260,750 68,636,506.48 |
AUTOZONE INC US0533321024 |
3,197.36 | 0.90% 28.42 |
|
24/08/16 17:28:15 |
19,764 62,882,793.96 |
AVALONBAY COMMUNITIES INC... US0534841012 |
214.51 | -0.08% -0.17 |
|
24/08/16 17:27:20 |
117,693 25,195,791.72 |
AVERY DENNISON CORP US0536111091 |
211.6094 | -0.42% -0.90 |
|
24/08/16 17:31:02 |
75,343 15,916,685.28 |
AXON ENTERPRISE INC US05464C1018 |
373.605 | -0.02% -0.09 |
|
24/08/16 17:25:14 |
123,522 46,209,442.78 |
BAKER HUGHES INC. 'A' US05722G1004 |
34.9275 | -0.43% -0.15 |
|
24/08/16 17:31:25 |
1,122,683 39,160,761.53 |
BALL CORP US0584981064 |
63.182 | 0.29% 0.18 |
|
24/08/16 17:31:02 |
227,751 14,321,312.90 |
BANK OF AMERICA CORP. US0605051046 |
39.23 | 0.51% 0.20 |
|
24/08/16 17:31:28 |
8,980,285 351,860,400.56 |
BANK OF NEW YORK MELLON C... US0640581007 |
65.30 | 0.49% 0.32 |
|
24/08/16 17:31:27 |
944,436 61,701,732.22 |
BATH & BODY WORKS INC. US0708301041 |
33.58 | 2.04% 0.67 |
|
24/08/16 17:31:22 |
582,047 19,499,322.80 |
BAXTER INTERNATIONAL INC US0718131099 |
36.12 | 1.09% 0.39 |
|
24/08/16 17:31:29 |
733,241 26,328,271.40 |
BECTON DICKINSON AND CO. US0758871091 |
236.545 | 1.08% 2.53 |
|
24/08/16 17:31:25 |
234,835 55,314,188.18 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
442.63 | 0.41% 1.79 |
|
24/08/16 17:31:23 |
1,083,822 478,883,849.83 |
BEST BUY CORP INC. US0865161014 |
84.645 | 0.70% 0.59 |
|
24/08/16 17:31:28 |
626,843 52,886,474.13 |
BIO-RAD LABORATORIES INC. US0905722072 |
323.915 | -0.52% -1.71 |
|
24/08/16 17:31:17 |
158,407 51,122,885.52 |
BIO-TECHNE CORP. US09073M1045 |
74.315 | -0.79% -0.60 |
|
24/08/16 17:31:03 |
141,237 10,533,521.80 |
BIOGEN IDEC INC. US09062X1037 |
202.42 | 0.39% 0.79 |
|
24/08/16 17:31:16 |
168,832 34,038,997.49 |
BLACKROCK INC. US09247X1019 |
869.99 | -0.24% -2.07 |
|
24/08/16 17:30:30 |
106,993 93,257,356.50 |
BLACKSTONE INC. US09260D1072 |
134.42 | -1.36% -1.85 |
|
24/08/16 17:31:27 |
852,380 115,655,319.43 |
BOEING CO., THE US0970231058 |
176.63 | 0.12% 0.22 |
|
24/08/16 17:31:15 |
2,150,563 382,235,270.16 |
BOOKING HOLDINGS INC. US09857L1089 |
3,618.245 | -0.45% -16.43 |
|
24/08/16 17:20:27 |
56,860 205,791,899.45 |
BORGWARNER INC. US0997241064 |
32.505 | -0.11% -0.04 |
|
24/08/16 17:31:15 |
280,210 9,108,357.35 |
BOSTON SCIENTIFIC CORP US1011371077 |
77.98 | 0.52% 0.40 |
|
24/08/16 17:31:01 |
923,015 71,726,975.54 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
49.53 | 0.86% 0.42 |
|
24/08/16 17:31:26 |
7,403,354 367,165,285.25 |
BROADCOM INC. US11135F1012 |
164.24 | -1.14% -1.89 |
|
24/08/16 17:31:24 |
9,273,933 1,523,705,703.36 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
209.80 | 0.39% 0.81 |
|
24/08/16 17:31:02 |
134,990 28,237,450.01 |
BROWN & BROWN INC. US1152361010 |
101.755 | 0.56% 0.56 |
|
24/08/16 17:30:43 |
273,904 27,795,409.18 |
BROWN-FORMAN CORP US1156372096 |
45.17 | 0.40% 0.18 |
|
24/08/16 17:31:10 |
211,373 9,482,904.45 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
162.7475 | -1.16% -1.90 |
|
24/08/16 17:31:09 |
359,623 58,767,311.50 |
BUNGE GLOBAL SA CH1300646267 |
96.253 | 0.25% 0.24 |
|
24/08/16 17:31:27 |
174,549 16,739,431.25 |
BXP INC. US1011211018 |
69.31 | -0.46% -0.32 |
|
24/08/16 17:30:28 |
188,430 13,112,691.85 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
98.78 | 0.96% 0.94 |
|
24/08/16 17:31:21 |
261,594 25,768,506.31 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
280.40 | 0.10% 0.28 |
|
24/08/16 17:30:56 |
312,881 87,588,315.06 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
37.10 | -0.38% -0.14 |
|
24/08/16 17:31:12 |
992,929 37,162,249.45 |
CAMDEN PROPERTY TRUST US1331311027 |
119.35 | -0.38% -0.46 |
|
24/08/16 17:30:09 |
73,048 8,732,623.74 |
CAMPBELL SOUP COMPANY US1344291091 |
49.01 | 0.14% 0.07 |
|
24/08/16 17:31:04 |
527,457 25,798,615.73 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
139.11 | 1.46% 2.00 |
|
24/08/16 17:31:17 |
411,054 56,808,069.44 |
CARDINAL HEALTH INC. US14149Y1082 |
108.40 | 0.45% 0.49 |
|
24/08/16 17:31:26 |
432,874 46,833,531.11 |
CARMAX INC. US1431301027 |
80.02 | 0.23% 0.18 |
|
24/08/16 17:31:23 |
242,499 19,457,466.86 |
CARNIVAL CORP. PA1436583006 |
15.3652 | -2.38% -0.37 |
|
24/08/16 17:31:19 |
9,749,323 150,824,128.89 |
CARRIER GLOBAL CORP US14448C1045 |
67.83 | -0.83% -0.57 |
|
24/08/16 17:31:08 |
1,031,095 70,393,581.97 |
CATALENT INC. US1488061029 |
59.57 | -0.40% -0.24 |
|
24/08/16 17:30:25 |
377,354 22,525,906.28 |
CATERPILLAR INC US1491231015 |
342.625 | -0.87% -3.02 |
|
24/08/16 17:31:21 |
651,450 223,801,003.45 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
204.17 | 1.59% 3.19 |
|
24/08/16 17:31:14 |
121,193 24,552,602.56 |
CBRE GROUP INC US12504L1098 |
111.57 | 0.90% 1.00 |
|
24/08/16 17:31:27 |
272,541 30,354,132.79 |
CDW CORP. US12514G1085 |
222.17 | 0.14% 0.30 |
|
24/08/16 17:31:12 |
164,428 36,495,861.90 |
CELANESE CORP US1508701034 |
128.82 | -0.39% -0.51 |
|
24/08/16 17:31:05 |
154,613 19,859,858.55 |
CENCORA INC. US03073E1055 |
236.85 | 0.08% 0.18 |
|
24/08/16 17:30:45 |
230,748 54,591,652.77 |
CENTENE CORP US15135B1017 |
78.305 | -0.26% -0.21 |
|
24/08/16 17:31:22 |
566,834 44,318,542.44 |
CENTERPOINT ENERGY INC. US15189T1079 |
25.925 | 0.21% 0.06 |
|
24/08/16 17:31:21 |
804,352 20,867,207.71 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
80.465 | 0.86% 0.69 |
|
24/08/16 17:31:17 |
501,887 40,213,520.46 |
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.