Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/29 16:09:43
Price
5,115.21 USD
Difference 0.30% (15.25)

General attributes

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

Market data

Open5,114.13 USD
High5,123.49 USD
Low5,105.11 USD
Close (prev. day)5,099.96 USD
Trading volume (m)368,648,575
Volume (pcs)1,885,162,646,601

Top 5

Name   Price +|- (%)   Trend
TESLA INC. 186.48 +10.79
ALBEMARLE ... 123.42 +5.60
GLOBE LIFE... 79.57 +5.04
PARAMOUNT ... 12.4687 +4.69
BIOGEN IDE... 217.90 +4.31

Flop 5

Name   Price +|- (%)   Trend
FRANKLIN R... 24.05 -3.76
DOLLAR TRE... 117.845 -3.20
RESMED INC... 211.90 -2.82
ALPHABET I... 168.39 -2.07
ALPHABET I... 170.15 -2.04

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
2024/04/29 de Wie reagiert die Fed auf die jüngsten Daten?
2024/04/26 en Week Ahead
2024/04/26 de Wochenausblick
2024/04/26 en Global Equity Ratings
2024/04/26 de Aktienempfehlungen Global


2024/04/29 16:09:43
Price
5,115.21 USD
Difference 0.30% (15.25)

General attributes

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

Market data

Open5,114.13 USD
High5,123.49 USD
Low5,105.11 USD
Close (prev. day)5,099.96 USD
Trading volume (m)368,648,575
Volume (pcs)1,885,162,646,601

Performance and Risk

6m1y3y
Perf (%)+23.27%+25.74%+21.79%
Perf (abs.)+962.73+1,043.97+912.34
Beta---
Volatility11.3911.7017.47
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.)5,060.23 USD (2,455,271,833)
Ø price 30 days | Ø volume 30 days (pcs.)5,147.44 USD (2,231,238,556)
Ø price 100 days | Ø volume 100 days (pcs.)4,979.98 USD (2,327,437,199)
Ø price 250 days | Ø volume 250 days (pcs.)4,626.10 USD (2,289,631,717)
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
91.92 0.10%
0.09
 
24/04/29
16:09:32
464,087
42,729,977.05
ABBOTT LABORATORIES
US0028241000
107.745 0.20%
0.22
 
24/04/29
16:09:40
226,885
24,431,186.16
ABBVIE INC.
US00287Y1091
160.3799 0.48%
0.76
 
24/04/29
16:09:42
807,737
129,576,686.43
ACCENTURE PLC
IE00B4BNMY34
305.325 -0.87%
-2.69
 
24/04/29
16:09:42
489,572
150,259,740.53
ADOBE INC.
US00724F1012
476.01 -0.32%
-1.55
 
24/04/29
16:09:41
300,991
143,792,916.63
ADVANCED MICRO DEVICES IN...
US0079031078
158.87 0.93%
1.47
 
24/04/29
16:09:44
11,886,565
1,881,615,498.91
AES CORP
US00130H1059
17.395 1.07%
0.19
 
24/04/29
16:09:41
594,957
10,340,765.58
AFLAC INC.
US0010551028
84.655 1.25%
1.05
 
24/04/29
16:09:42
172,743
14,590,978.10
AGILENT TECHNOLOGIES INC.
US00846U1016
138.28 0.39%
0.54
 
24/04/29
16:08:52
49,423
6,849,786.92
AIR PRODUCTS & CHEMICALS ...
US0091581068
238.37 0.97%
2.29
 
24/04/29
16:09:30
135,463
32,324,380.02
AIRBNB INC. CLASS A
US0090661010
163.93 -0.18%
-0.30
 
24/04/29
16:09:43
297,148
48,686,130.85
AKAMAI TECHNOLOGIES INC.
US00971T1016
102.37 0.68%
0.69
 
24/04/29
16:08:52
60,384
6,163,562.71
ALBEMARLE CORP
US0126531013
123.39 5.57%
6.51
 
24/04/29
16:09:44
1,022,171
126,682,725.84
ALEXANDRIA REAL EST. EQU....
US0152711091
118.245 1.72%
2.01
 
24/04/29
16:09:21
53,372
6,327,632.22
ALIGN TECHNOLOGY INC.
US0162551016
311.6631 0.86%
2.64
 
24/04/29
16:09:35
29,917
9,278,500.19
ALLEGION PLC
IE00BFRT3W74
124.38 0.43%
0.53
 
24/04/29
16:08:42
65,341
8,150,504.27
ALLIANT ENERGY CORP
US0188021085
49.555 0.91%
0.44
 
24/04/29
16:09:42
102,186
5,066,293.15
ALLSTATE CORP
US0200021014
170.36 0.17%
0.29
 
24/04/29
16:09:03
61,968
10,559,242.11
ALPHABET INC A
US02079K3059
168.39 -2.07%
-3.56
 
24/04/29
16:09:43
10,101,348
1,702,081,122.77
ALPHABET INC. CLASS C
US02079K1079
170.15 -2.04%
-3.54
 
24/04/29
16:09:43
11,394,727
1,940,230,510.23
ALTRIA GROUP INC.
US02209S1033
43.645 0.61%
0.27
 
24/04/29
16:09:38
934,089
40,702,498.84
AMAZON.COM INC.
US0231351067
180.07 0.25%
0.45
 
24/04/29
16:09:44
14,018,504
2,539,101,447.87
AMCOR PLC
JE00BJ1F3079
9.05 0.89%
0.08
 
24/04/29
16:09:42
786,286
7,148,030.57
AMEREN CORP
US0236081024
74.00 0.46%
0.34
 
24/04/29
16:09:39
135,509
10,060,142.26
AMERICAN AIRLINES GROUP I...
US02376R1023
13.815 -0.47%
-0.07
 
24/04/29
16:09:42
2,947,679
40,833,739.81
AMERICAN ELECTRIC POWER C...
US0255371017
86.15 1.04%
0.89
 
24/04/29
16:09:43
195,828
16,872,557.97
AMERICAN EXPRESS CO
US0258161092
236.63 0.42%
0.99
 
24/04/29
16:09:34
325,134
77,004,833.29
AMERICAN INTERNATIONAL GR...
US0268747849
75.54 1.36%
1.01
 
24/04/29
16:09:42
490,826
36,860,814.44
AMERICAN TOWER CORP
US03027X1000
173.52 1.07%
1.83
 
24/04/29
16:09:41
231,360
40,307,994.35
AMERICAN WATER WORKS CORP...
US0304201033
122.06 1.06%
1.28
 
24/04/29
16:09:30
181,878
22,043,284.02
AMERIPRISE FINANCIAL INC.
US03076C1062
418.365 2.04%
8.36
 
24/04/29
16:07:06
53,377
22,227,170.24
AMETEK INC.
US0311001004
177.93 0.24%
0.42
 
24/04/29
16:08:31
42,172
7,502,999.21
AMGEN INC.
US0311621009
274.25 1.58%
4.27
 
24/04/29
16:09:40
230,847
63,053,699.14
AMPHENOL CORPORATION SER....
US0320951017
120.79 0.25%
0.30
 
24/04/29
16:09:35
340,658
41,209,352.84
ANALOG DEVICES INC.
US0326541051
202.49 0.26%
0.52
 
24/04/29
16:09:37
282,798
57,160,982.10
ANSYS INC.
US03662Q1058
330.58 -0.95%
-3.17
 
24/04/29
16:09:14
25,393
8,394,368.33
AON PLC CLASS A
IE00BLP1HW54
282.635 -0.84%
-2.40
 
24/04/29
16:09:40
503,069
142,182,520.37
APA CORP.
US03743Q1085
32.74 0.77%
0.25
 
24/04/29
16:09:33
475,013
15,506,771.13
APPLE INC
US0378331005
175.74 3.80%
6.44
 
24/04/29
16:09:43
18,428,538
3,222,238,329.33
APPLIED MATERIALS INC
US0382221051
203.37 -0.00%
-0.01
 
24/04/29
16:09:43
364,161
73,932,931.84
APTIV PLC
JE00B783TY65
72.10 1.25%
0.89
 
24/04/29
16:08:41
164,504
11,878,549.12
ARCH CAPITAL GROUP LTD.
BMG0450A1053
91.25 0.39%
0.35
 
24/04/29
16:09:39
170,195
15,498,540.95
ARCHER DANIELS MIDLAND CO
US0394831020
60.28 0.30%
0.18
 
24/04/29
16:09:39
212,073
12,817,735.43
ARISTA NETWORKS INC.
US0404131064
266.0947 0.53%
1.39
 
24/04/29
16:09:40
322,842
85,999,081.04
ARTHUR J GALLAGHER & CO.
US3635761097
232.925 -0.51%
-1.19
 
24/04/29
16:09:00
109,035
25,419,616.21
ASSURANT INC.
US04621X1081
174.18 0.75%
1.30
 
24/04/29
16:06:15
9,350
1,625,669.43
AT&T INC.
US00206R1023
17.265 3.07%
0.52
 
24/04/29
16:09:43
8,109,697
139,189,676.91
ATMOS ENERGY CORP
US0495601058
117.835 0.77%
0.91
 
24/04/29
16:09:23
30,975
3,652,406.25
AUTODESK INC
US0527691069
216.95 -0.45%
-0.98
 
24/04/29
16:08:54
91,798
19,992,695.41
AUTOMATIC DATA PROCESSING...
US0530151036
243.68 0.25%
0.61
 
24/04/29
16:09:27
188,646
46,044,734.24
AUTOZONE INC
US0533321024
2,965.63 0.67%
19.65
 
24/04/29
16:09:43
20,185
59,692,821.54
AVALONBAY COMMUNITIES INC...
US0534841012
192.04 0.31%
0.59
 
24/04/29
16:09:39
75,267
14,516,031.22
AVERY DENNISON CORP
US0536111091
220.25 0.56%
1.22
 
24/04/29
16:05:57
59,857
13,249,450.34
AXON ENTERPRISE INC
US05464C1018
308.77 0.18%
0.54
 
24/04/29
16:09:42
16,250
5,005,581.34
BAKER HUGHES INC. 'A'
US05722G1004
32.88 0.12%
0.04
 
24/04/29
16:09:38
369,577
12,148,761.97
BALL CORP
US0584981064
70.00 0.29%
0.20
 
24/04/29
16:09:27
260,173
18,311,932.14
BANK OF AMERICA CORP.
US0605051046
38.0095 0.47%
0.18
 
24/04/29
16:09:40
3,914,516
148,392,890.95
BANK OF NEW YORK MELLON C...
US0640581007
57.70 0.66%
0.38
 
24/04/29
16:09:31
174,904
10,080,109.25
BATH & BODY WORKS INC.
US0708301041
45.915 -0.27%
-0.13
 
24/04/29
16:09:43
226,323
10,489,588.23
BAXTER INTERNATIONAL INC
US0718131099
40.645 1.28%
0.52
 
24/04/29
16:09:36
258,163
10,471,820.22
BECTON DICKINSON AND CO.
US0758871091
233.56 0.87%
2.01
 
24/04/29
16:08:12
117,815
27,483,109.16
BERKSHIRE HATHAWAY INC. C...
US0846707026
403.66 0.39%
1.56
 
24/04/29
16:09:38
312,914
126,302,590.25
BEST BUY CORP INC.
US0865161014
74.7595 -0.39%
-0.29
 
24/04/29
16:09:27
178,233
13,406,193.47
BIO-RAD LABORATORIES INC.
US0905722072
279.4505 1.27%
3.51
 
24/04/29
16:02:57
11,946
3,334,846.88
BIO-TECHNE CORP.
US09073M1045
65.14 1.69%
1.08
 
24/04/29
16:09:21
119,715
7,797,676.66
BIOGEN IDEC INC.
US09062X1037
217.99 4.35%
9.09
 
24/04/29
16:09:43
426,509
91,859,827.79
BLACKROCK INC.
US09247X1019
764.345 0.19%
1.47
 
24/04/29
16:08:26
40,738
31,198,274.90
BLACKSTONE INC.
US09260D1072
122.324 -0.14%
-0.17
 
24/04/29
16:09:39
262,623
32,317,189.81
BOEING CO., THE
US0970231058
169.66 1.46%
2.44
 
24/04/29
16:09:43
870,222
146,832,552.72
BOOKING HOLDINGS INC.
US09857L1089
3,509.26 -0.34%
-11.82
 
24/04/29
16:08:53
18,270
64,202,877.26
BORGWARNER INC.
US0997241064
33.53 1.02%
0.34
 
24/04/29
16:09:42
212,173
7,123,176.03
BOSTON PROPERTIES INC.
US1011211018
62.67 1.89%
1.16
 
24/04/29
16:09:40
85,064
5,339,710.15
BOSTON SCIENTIFIC CORP
US1011371077
72.805 -0.50%
-0.37
 
24/04/29
16:09:39
657,676
47,905,438.36
BRISTOL-MYERS SQUIBB CO.
US1101221083
45.205 0.79%
0.36
 
24/04/29
16:09:43
1,531,384
69,176,592.90
BROADCOM INC.
US11135F1012
1,334.455 -0.72%
-9.62
 
24/04/29
16:09:13
248,845
332,265,097.31
BROADRIDGE FINANCIAL SOLU...
US11133T1034
194.84 0.36%
0.69
 
24/04/29
16:06:07
8,287
1,616,776.04
BROWN & BROWN INC.
US1152361010
81.40 -0.07%
-0.06
 
24/04/29
16:09:21
60,717
4,940,826.38
BROWN-FORMAN CORP
US1156372096
48.48 0.73%
0.35
 
24/04/29
16:09:33
56,262
2,724,447.73
BUILDERS FIRSTSOURCE INC.
US12008R1077
187.955 0.16%
0.30
 
24/04/29
16:09:43
159,735
29,987,306.00
BUNGE GLOBAL SA
CH1300646267
103.01 0.27%
0.28
 
24/04/29
16:09:28
193,398
19,818,598.70
C.H. ROBINSON WORLDWIDE I...
US12541W2098
71.315 1.56%
1.10
 
24/04/29
16:08:59
81,959
5,837,666.68
CADENCE DESIGN SYSTEMS IN...
US1273871087
281.215 -0.42%
-1.20
 
24/04/29
16:09:40
143,166
40,388,574.70
CAESARS ENTERTAINMENT INC...
US12769G1004
38.02 3.85%
1.41
 
24/04/29
16:09:36
872,036
32,980,861.84
CAMDEN PROPERTY TRUST
US1331311027
100.17 0.55%
0.55
 
24/04/29
16:09:33
41,977
4,224,434.88
CAMPBELL SOUP COMPANY
US1344291091
44.655 -0.43%
-0.20
 
24/04/29
16:09:43
218,781
9,811,415.85
CAPITAL ONE FINANCIAL COR...
US14040H1059
145.815 -0.27%
-0.40
 
24/04/29
16:09:39
204,755
29,937,042.51
CARDINAL HEALTH INC.
US14149Y1082
103.15 -0.06%
-0.06
 
24/04/29
16:09:33
85,294
8,815,758.25
CARMAX INC.
US1431301027
69.88 0.42%
0.29
 
24/04/29
16:09:38
118,370
8,293,157.52
CARNIVAL CORP.
PA1436583006
14.93 -0.99%
-0.15
 
24/04/29
16:09:42
4,619,358
69,307,348.36
CARRIER GLOBAL CORP
US14448C1045
62.02 2.51%
1.52
 
24/04/29
16:09:41
1,310,700
80,783,352.56
CATALENT INC.
US1488061029
56.30 0.68%
0.38
 
24/04/29
16:09:43
98,888
5,541,641.87
CATERPILLAR INC
US1491231015
347.0932 1.08%
3.71
 
24/04/29
16:09:37
230,142
79,547,369.07
CBOE GLOBAL MARKETS INC.
US12503M1080
180.63 1.25%
2.23
 
24/04/29
16:08:35
41,571
7,475,604.42
CBRE GROUP INC
US12504L1098
88.185 0.98%
0.86
 
24/04/29
16:08:47
89,613
7,911,161.13
CDW CORP.
US12514G1085
244.15 0.78%
1.89
 
24/04/29
16:09:43
41,570
10,140,617.76
CELANESE CORP
US1508701034
156.92 1.57%
2.43
 
24/04/29
16:09:43
27,167
4,249,505.02
CENCORA INC.
US03073E1055
240.01 -0.36%
-0.87
 
24/04/29
16:09:07
72,122
17,298,096.26
CENTENE CORP
US15135B1017
73.745 -0.34%
-0.26
 
24/04/29
16:09:37
574,939
42,484,438.34
CENTERPOINT ENERGY INC.
US15189T1079
29.085 0.81%
0.24
 
24/04/29
16:09:41
278,606
8,109,364.58
CF INDUSTRIES HOLDINGS IN...
US1252691001
80.93 1.16%
0.93
 
24/04/29
16:09:09
123,189
9,906,610.10



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.