Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/05/02 23:40:58
Price
5,064.20 USD
Difference 0.91% (45.81)

General attributes

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

Market data

Open5,049.32 USD
High5,073.21 USD
Low5,011.05 USD
Close (prev. day)5,018.39 USD
Trading volume (m)2,622,597,256
Volume (pcs)7,416,680,848

Top 5

Name   Price +|- (%)   Trend
HOWMET AER... 77.10 +15.45
PARAMOUNT ... 13.86 +13.10
MODERNA IN... 125.59 +12.68
C.H. ROBIN... 80.93 +12.26
APTIV PLC 77.79 +11.53

Flop 5

Name   Price +|- (%)   Trend
ETSY INC U... 59.30 -14.97
QORVO INC 95.81 -14.37
HUNTINGTON... 245.19 -11.50
PAYCOM SOF... 166.72 -10.48
BAXTER INT... 36.91 -8.50

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
2024/05/02 en FX markets reflect uncertain interest rate outlook PDF Download
2024/05/02 de FX-Märkte spiegeln unsicheres Zinsumfeld wider PDF Download
2024/05/02 en Fed continues to wait for price pressure to ease PDF Download
2024/05/02 de Fed wartet weiter auf Rückgang des Preisdrucks PDF Download
2024/04/29 de Wie reagiert die Fed auf die jüngsten Daten?


2024/05/02 23:40:58
Price
5,064.20 USD
Difference 0.91% (45.81)

General attributes

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

Market data

Open5,049.32 USD
High5,073.21 USD
Low5,011.05 USD
Close (prev. day)5,018.39 USD
Trading volume (m)2,622,597,256
Volume (pcs)7,416,680,848

Performance and Risk

6m1y3y
Perf (%)+17.29%+22.93%+21.12%
Perf (abs.)+746.42+944.62+883.03
Beta---
Volatility11.2711.7417.50
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.)5,066.88 USD (2,600,189,594)
Ø price 30 days | Ø volume 30 days (pcs.)5,128.15 USD (2,270,911,317)
Ø price 100 days | Ø volume 100 days (pcs.)4,996.21 USD (2,317,432,528)
Ø price 250 days | Ø volume 250 days (pcs.)4,641.23 USD (2,295,715,381)
YTD High | date5,264.85 USD (2024/03/28)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,264.85 USD (2024/03/28)
52 Weeks Low | date4,048.28 USD (2023/05/04)

Page 1 of 6
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010		 96.81 -1.66%
-1.63
 
 24/05/02
22:01:19		 6,317,061
613,785,851.46
ABBOTT LABORATORIES
US0028241000		 105.92 -0.35%
-0.37
 
 24/05/02
22:00:02		 3,708,515
392,133,662.10
ABBVIE INC.
US00287Y1091		 160.81 -0.56%
-0.91
 
 24/05/02
22:00:02		 5,904,251
944,515,447.01
ACCENTURE PLC
IE00B4BNMY34		 300.34 0.56%
1.68
 
 24/05/02
22:00:01		 2,684,185
805,847,933.75
ADOBE INC.
US00724F1012		 476.57 1.53%
7.18
 
 24/05/02
22:00:00		 2,516,422
1,193,331,518.99
ADVANCED MICRO DEVICES IN...
US0079031078		 146.16 1.36%
1.96
 
 24/05/02
22:00:01		 50,034,730
7,238,168,227.08
AES CORP
US00130H1059		 18.93 4.18%
0.76
 
 24/05/02
22:00:01		 11,059,060
207,393,915.96
AFLAC INC.
US0010551028		 84.04 -0.63%
-0.53
 
 24/05/02
22:00:02		 4,761,596
395,032,203.15
AGILENT TECHNOLOGIES INC.
US00846U1016		 137.52 -0.84%
-1.17
 
 24/05/02
22:00:01		 1,146,813
157,863,260.35
AIR PRODUCTS & CHEMICALS ...
US0091581068		 243.69 2.61%
6.20
 
 24/05/02
22:00:02		 1,811,411
437,913,629.85
AIRBNB INC. CLASS A
US0090661010		 158.33 1.41%
2.21
 
 24/05/02
22:00:00		 4,778,430
745,907,153.21
AKAMAI TECHNOLOGIES INC.
US00971T1016		 99.74 -1.15%
-1.16
 
 24/05/02
22:00:00		 1,941,317
192,398,517.70
ALBEMARLE CORP
US0126531013		 125.30 5.29%
6.30
 
 24/05/02
22:00:01		 4,490,002
557,807,146.51
ALEXANDRIA REAL EST. EQU....
US0152711091		 118.17 1.18%
1.38
 
 24/05/02
22:00:02		 815,876
95,967,600.43
ALIGN TECHNOLOGY INC.
US0162551016		 286.54 0.71%
2.02
 
 24/05/02
22:00:00		 605,041
172,582,205.63
ALLEGION PLC
IE00BFRT3W74		 122.26 0.99%
1.20
 
 24/05/02
22:00:02		 503,144
61,265,376.45
ALLIANT ENERGY CORP
US0188021085		 50.85 0.97%
0.49
 
 24/05/02
22:00:00		 1,983,023
100,426,020.20
ALLSTATE CORP
US0200021014		 169.18 -1.39%
-2.38
 
 24/05/02
22:00:01		 3,182,070
542,133,311.27
ALPHABET INC A
US02079K3059		 166.62 1.72%
2.83
 
 24/05/02
22:00:00		 24,294,549
4,026,786,602.84
ALPHABET INC. CLASS C
US02079K1079		 168.46 1.75%
2.91
 
 24/05/02
22:00:00		 17,041,119
2,854,553,480.42
ALTRIA GROUP INC.
US02209S1033		 43.98 0.37%
0.16
 
 24/05/02
22:00:01		 9,054,913
398,459,829.91
AMAZON.COM INC.
US0231351067		 184.72 3.28%
5.86
 
 24/05/02
22:00:00		 54,303,510
9,948,061,641.94
AMCOR PLC
JE00BJ1F3079		 9.87 0.71%
0.07
 
 24/05/02
22:00:02		 11,725,145
115,680,315.52
AMEREN CORP
US0236081024		 75.25 1.02%
0.76
 
 24/05/02
22:00:01		 1,216,744
91,228,169.64
AMERICAN AIRLINES GROUP I...
US02376R1023		 13.865 2.10%
0.28
 
 24/05/02
22:00:01		 24,191,513
334,243,664.35
AMERICAN ELECTRIC POWER C...
US0255371017		 88.25 0.10%
0.09
 
 24/05/02
22:00:00		 2,672,773
235,590,213.20
AMERICAN EXPRESS CO
US0258161092		 232.50 0.45%
1.04
 
 24/05/02
22:02:44		 2,734,874
635,684,529.52
AMERICAN INTERNATIONAL GR...
US0268747849		 78.10 3.02%
2.29
 
 24/05/02
22:00:02		 6,490,296
505,621,536.33
AMERICAN TOWER CORP
US03027X1000		 179.64 1.58%
2.80
 
 24/05/02
22:00:02		 3,278,182
585,063,476.48
AMERICAN WATER WORKS CORP...
US0304201033		 125.95 0.66%
0.83
 
 24/05/02
22:00:02		 2,778,751
348,041,029.62
AMERIPRISE FINANCIAL INC.
US03076C1062		 416.48 0.74%
3.04
 
 24/05/02
22:00:01		 295,701
122,835,561.88
AMETEK INC.
US0311001004		 163.34 -6.12%
-10.64
 
 24/05/02
22:00:01		 2,896,067
475,316,860.86
AMGEN INC.
US0311621009		 278.39 0.36%
0.99
 
 24/05/02
22:00:00		 3,177,473
897,537,189.33
AMPHENOL CORPORATION SER....
US0320951017		 121.00 1.46%
1.74
 
 24/05/02
22:00:01		 2,501,577
301,118,295.68
ANALOG DEVICES INC.
US0326541051		 196.49 1.29%
2.51
 
 24/05/02
22:00:00		 2,728,145
533,694,946.36
ANSYS INC.
US03662Q1058		 314.53 -2.16%
-6.95
 
 24/05/02
22:00:00		 1,084,667
340,430,632.17
AON PLC CLASS A
IE00BLP1HW54		 280.09 -1.31%
-3.72
 
 24/05/02
22:00:02		 1,300,620
365,301,230.03
APA CORP.
US03743Q1085		 29.18 -4.36%
-1.33
 
 24/05/02
22:00:00		 13,332,138
390,786,721.05
APPLE INC
US0378331005		 173.18 2.29%
3.88
 
 24/05/02
22:00:01		 94,214,915
16,442,760,239.11
APPLIED MATERIALS INC
US0382221051		 197.91 2.02%
3.92
 
 24/05/02
22:00:00		 3,523,223
694,713,129.62
APTIV PLC
JE00B783TY65		 77.79 11.53%
8.04
 
 24/05/02
22:00:02		 7,872,692
608,886,712.69
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 95.17 -0.66%
-0.63
 
 24/05/02
22:00:00		 1,458,032
138,895,076.96
ARCHER DANIELS MIDLAND CO
US0394831020		 59.35 1.68%
0.98
 
 24/05/02
22:00:01		 3,746,151
221,357,548.87
ARISTA NETWORKS INC.
US0404131064		 261.86 2.61%
6.65
 
 24/05/02
22:00:02		 1,397,903
362,470,253.93
ARTHUR J GALLAGHER & CO.
US3635761097		 238.54 -0.11%
-0.26
 
 24/05/02
22:00:01		 1,029,430
246,078,944.72
ASSURANT INC.
US04621X1081		 174.62 -0.02%
-0.03
 
 24/05/02
22:00:01		 249,854
43,592,057.47
AT&T INC.
US00206R1023		 16.82 -0.59%
-0.10
 
 24/05/02
22:01:06		 32,204,956
541,877,285.28
ATMOS ENERGY CORP
US0495601058		 119.05 0.33%
0.39
 
 24/05/02
22:00:02		 529,745
63,048,410.94
AUTODESK INC
US0527691069		 209.95 -0.36%
-0.75
 
 24/05/02
22:00:00		 1,589,246
333,979,886.62
AUTOMATIC DATA PROCESSING...
US0530151036		 242.03 -2.13%
-5.28
 
 24/05/02
22:00:00		 1,781,298
431,771,948.53
AUTOZONE INC
US0533321024		 2,962.09 0.52%
15.28
 
 24/05/02
22:00:01		 89,794
265,899,649.70
AVALONBAY COMMUNITIES INC...
US0534841012		 192.45 2.41%
4.52
 
 24/05/02
22:00:02		 798,368
152,964,210.60
AVERY DENNISON CORP
US0536111091		 219.51 0.77%
1.68
 
 24/05/02
22:00:02		 364,537
79,938,082.53
AXON ENTERPRISE INC
US05464C1018		 316.75 1.66%
5.18
 
 24/05/02
22:00:00		 456,870
144,355,134.65
BAKER HUGHES INC. 'A'
US05722G1004		 31.94 0.16%
0.05
 
 24/05/02
22:00:01		 5,191,172
165,924,848.84
BALL CORP
US0584981064		 67.99 -0.42%
-0.29
 
 24/05/02
22:00:02		 2,116,919
144,346,053.64
BANK OF AMERICA CORP.
US0605051046		 36.88 -0.16%
-0.06
 
 24/05/02
22:00:02		 34,860,256
1,286,176,042.53
BANK OF NEW YORK MELLON C...
US0640581007		 56.60 0.25%
0.14
 
 24/05/02
22:00:02		 3,187,564
180,331,414.32
BATH & BODY WORKS INC.
US0708301041		 43.83 0.00%
0.00
 
 
 24/05/02
22:00:02		 2,926,636
128,076,735.01
BAXTER INTERNATIONAL INC
US0718131099		 36.91 -8.50%
-3.43
 
 24/05/02
22:00:01		 10,810,757
400,930,779.50
BECTON DICKINSON AND CO.
US0758871091		 240.35 2.84%
6.63
 
 24/05/02
22:00:02		 3,789,533
900,956,423.84
BERKSHIRE HATHAWAY INC. C...
US0846707026		 400.60 0.51%
2.02
 
 24/05/02
22:01:28		 2,679,740
1,072,028,743.95
BEST BUY CORP INC.
US0865161014		 72.44 0.57%
0.41
 
 24/05/02
22:00:02		 1,894,227
136,737,452.18
BIO-RAD LABORATORIES INC.
US0905722072		 279.31 1.92%
5.25
 
 24/05/02
22:00:02		 236,927
65,671,680.49
BIO-TECHNE CORP.
US09073M1045		 75.60 2.91%
2.14
 
 24/05/02
22:00:00		 2,255,997
169,925,805.05
BIOGEN IDEC INC.
US09062X1037		 213.51 -1.21%
-2.62
 
 24/05/02
22:00:00		 877,745
188,219,183.17
BLACKROCK INC.
US09247X1019		 757.00 0.72%
5.42
 
 24/05/02
22:00:02		 632,595
478,387,709.32
BLACKSTONE INC.
US09260D1072		 118.99 1.28%
1.50
 
 24/05/02
22:00:02		 3,653,229
433,229,238.00
BOEING CO., THE
US0970231058		 178.85 4.29%
7.35
 
 24/05/02
22:00:02		 10,223,730
1,808,068,259.38
BOOKING HOLDINGS INC.
US09857L1089		 3,472.91 1.68%
57.27
 
 24/05/02
22:00:00		 454,174
1,572,605,276.92
BORGWARNER INC.
US0997241064		 35.63 8.40%
2.76
 
 24/05/02
22:00:02		 4,894,036
173,918,707.10
BOSTON PROPERTIES INC.
US1011211018		 60.07 1.41%
0.84
 
 24/05/02
22:00:02		 1,254,378
75,054,608.24
BOSTON SCIENTIFIC CORP
US1011371077		 72.03 -0.25%
-0.18
 
 24/05/02
22:00:02		 7,610,487
545,896,981.43
BRISTOL-MYERS SQUIBB CO.
US1101221083		 43.70 -1.15%
-0.51
 
 24/05/02
22:00:02		 15,962,587
698,880,197.35
BROADCOM INC.
US11135F1012		 1,238.30 -0.37%
-4.56
 
 24/05/02
22:00:00		 2,947,968
3,648,922,608.65
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 195.35 0.99%
1.92
 
 24/05/02
22:00:02		 429,709
83,824,726.07
BROWN & BROWN INC.
US1152361010		 82.85 0.18%
0.15
 
 24/05/02
22:00:02		 1,137,918
94,277,095.64
BROWN-FORMAN CORP
US1156372096		 47.49 0.38%
0.18
 
 24/05/02
22:00:02		 1,194,000
56,712,789.30
BUILDERS FIRSTSOURCE INC.
US12008R1077		 188.74 2.36%
4.35
 
 24/05/02
22:00:02		 803,603
150,623,275.92
BUNGE GLOBAL SA
CH1300646267		 101.36 0.41%
0.41
 
 24/05/02
22:00:02		 1,001,437
101,659,114.06
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 80.93 12.26%
8.84
 
 24/05/02
22:00:00		 6,430,404
530,986,224.24
CADENCE DESIGN SYSTEMS IN...
US1273871087		 276.46 0.70%
1.91
 
 24/05/02
22:00:01		 1,643,461
452,123,855.81
CAESARS ENTERTAINMENT INC...
US12769G1004		 35.14 -3.38%
-1.23
 
 24/05/02
22:00:00		 5,518,202
196,112,318.45
CAMDEN PROPERTY TRUST
US1331311027		 100.53 2.01%
1.98
 
 24/05/02
22:00:02		 1,173,480
117,652,882.04
CAMPBELL SOUP COMPANY
US1344291091		 45.89 0.79%
0.36
 
 24/05/02
22:00:02		 2,240,887
102,696,375.54
CAPITAL ONE FINANCIAL COR...
US14040H1059		 141.81 0.12%
0.17
 
 24/05/02
22:00:02		 2,105,951
299,045,343.71
CARDINAL HEALTH INC.
US14149Y1082		 102.98 0.79%
0.81
 
 24/05/02
22:00:02		 3,684,813
381,245,987.07
CARMAX INC.
US1431301027		 68.04 1.23%
0.83
 
 24/05/02
22:00:02		 2,950,149
198,257,236.56
CARNIVAL CORP.
PA1436583006		 14.46 -0.03%
-0.01
 
 24/05/02
22:00:02		 19,596,379
283,629,906.16
CARRIER GLOBAL CORP
US14448C1045		 60.94 -0.29%
-0.18
 
 24/05/02
22:00:02		 3,608,512
219,656,677.74
CATALENT INC.
US1488061029		 56.34 0.61%
0.34
 
 24/05/02
22:00:01		 1,880,833
106,038,790.88
CATERPILLAR INC
US1491231015		 335.44 1.32%
4.37
 
 24/05/02
22:00:02		 2,492,004
832,468,955.75
CBOE GLOBAL MARKETS INC.
US12503M1080		 175.07 -2.68%
-4.83
 
 24/05/02
22:00:01		 1,354,440
239,405,252.10
CBRE GROUP INC
US12504L1098		 86.79 0.60%
0.52
 
 24/05/02
22:00:02		 2,217,089
192,508,665.93
CDW CORP.
US12514G1085		 218.41 1.77%
3.80
 
 24/05/02
22:00:00		 1,265,547
274,572,260.63
CELANESE CORP
US1508701034		 156.38 1.26%
1.94
 
 24/05/02
22:00:02		 518,784
81,081,946.94
CENCORA INC.
US03073E1055		 224.74 -1.95%
-4.46
 
 24/05/02
22:00:01		 2,042,140
460,807,566.38
CENTENE CORP
US15135B1017		 74.33 2.92%
2.11
 
 24/05/02
22:00:02		 5,386,620
398,455,733.07
CENTERPOINT ENERGY INC.
US15189T1079		 29.40 0.27%
0.08
 
 24/05/02
22:00:02		 6,125,240
180,231,524.74
CF INDUSTRIES HOLDINGS IN...
US1252691001		 73.87 -5.26%
-4.10
 
 24/05/02
22:00:02		 4,327,135
320,745,840.66



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.