Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/08/16 17:31:28
Price
5,538.42 USD
Difference -0.09% (-4.80)

General attributes

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

Market data

Open5,530.50 USD
High5,548.54 USD
Low5,525.17 USD
Close (prev. day)5,543.22 USD
Trading volume (m)788,516,276
Volume (pcs)4,365,542,186,807

Top 5

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

Flop 5

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

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
2024/08/16 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


2024/08/16 17:31:28
Price
5,538.42 USD
Difference -0.09% (-4.80)

General attributes

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

Market data

Open5,530.50 USD
High5,548.54 USD
Low5,525.17 USD
Close (prev. day)5,543.22 USD
Trading volume (m)788,516,276
Volume (pcs)4,365,542,186,807

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

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  
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



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.