Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/19 23:23:18
Price
4,967.23 USD
Difference -0.88% (-43.89)

General attributes

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

Market data

Open5,005.44 USD
High5,019.02 USD
Low4,953.56 USD
Close (prev. day)5,011.12 USD
Trading volume (m)2,733,302,804
Volume (pcs)13,626,880,364,276

Top 5

Name   Price +|- (%)   Trend
PARAMOUNT ... 12.44 +13.40
AMERICAN E... 231.04 +6.23
FIFTH THIR... 36.25 +5.93
WALGREENS ... 18.24 +3.70
KINDER MOR... 18.84 +3.46

Flop 5

Name   Price +|- (%)   Trend
SUPER MICR... 713.65 -23.14
NVIDIA COR... 762.00 -10.00
NETFLIX IN... 555.04 -9.09
JABIL INC. 118.75 -8.36
ADVANCED M... 146.64 -5.44

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
2024/04/19 en Week Ahead PDF Download
2024/04/19 de Wochenausblick PDF Download
2024/04/12 de Wochenausblick PDF Download
2024/04/12 en Week Ahead PDF Download
2024/04/08 de Erste Group Research


2024/04/19 23:23:18
Price
4,967.23 USD
Difference -0.88% (-43.89)

General attributes

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

Market data

Open5,005.44 USD
High5,019.02 USD
Low4,953.56 USD
Close (prev. day)5,011.12 USD
Trading volume (m)2,733,302,804
Volume (pcs)13,626,880,364,276

Performance and Risk

6m1y3y
Perf (%)+16.11%+19.56%+19.31%
Perf (abs.)+689.23+812.71+803.97
Beta---
Volatility11.6211.8517.47
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.)5,022.76 USD (2,367,711,606)
Ø price 30 days | Ø volume 30 days (pcs.)5,162.10 USD (2,311,909,126)
Ø price 100 days | Ø volume 100 days (pcs.)4,954.45 USD (2,323,727,147)
Ø price 250 days | Ø volume 250 days (pcs.)4,606.72 USD (2,283,717,063)
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 2 of 6
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
CHARLES RIVER LABS INTL I...
US1598641074		 226.78 -0.34%
-0.77
 
 24/04/19
22:00:02		 409,087
92,949,406.81
CHARLES SCHWAB CORP.
US8085131055		 73.42 0.67%
0.49
 
 24/04/19
22:00:02		 8,486,822
623,198,736.38
CHARTER COMMUN INC
US16119P1084		 265.21 2.04%
5.30
 
 24/04/19
22:00:00		 1,164,427
307,590,761.70
CHEVRON CORPORATION
US1667641005		 160.00 1.54%
2.43
 
 24/04/19
22:02:01		 7,733,921
1,237,000,935.12
CHIPOTLE MEXICAN GRILL IN...
US1696561059		 2,869.11 -1.34%
-38.86
 
 24/04/19
22:00:39		 441,913
1,269,575,025.50
CHUBB LIMITED
CH0044328745		 250.21 1.96%
4.82
 
 24/04/19
22:00:01		 2,573,609
642,771,488.44
CHURCH & DWIGHT CORP INC.
US1713401024		 104.35 1.11%
1.15
 
 24/04/19
22:00:02		 1,103,859
114,827,379.69
CINCINNATI FINANCIAL CORP
US1720621010		 119.95 2.07%
2.43
 
 24/04/19
22:00:00		 808,530
96,712,609.90
CINTAS CORP
US1729081059		 661.29 -0.17%
-1.15
 
 24/04/19
22:00:00		 390,055
258,216,735.96
CISCO SYSTEMS INC
US17275R1023		 48.32 0.44%
0.21
 
 24/04/19
22:00:00		 20,962,534
1,012,307,848.23
CITIGROUP INC
US1729674242		 59.14 1.41%
0.82
 
 24/04/19
22:00:02		 13,405,496
792,212,628.52
CITIZENS FINANCIAL GROUP ...
US1746101054		 33.99 3.31%
1.09
 
 24/04/19
22:00:01		 8,001,426
269,937,398.87
CLOROX CORP
US1890541097		 143.55 0.24%
0.35
 
 24/04/19
22:00:02		 1,110,995
158,788,121.20
CME GROUP INC.
US12572Q1058		 213.04 1.62%
3.39
 
 24/04/19
22:00:00		 2,563,922
546,341,655.06
CMS ENERGY CORP
US1258961002		 59.55 1.83%
1.07
 
 24/04/19
22:00:02		 1,743,911
103,520,107.63
COCA-COLA CO
US1912161007		 60.17 2.14%
1.26
 
 24/04/19
22:00:02		 21,206,805
1,269,542,902.29
COGNIZANT TECHNOLOGY SOLU...
US1924461023		 67.44 0.46%
0.31
 
 24/04/19
22:00:00		 4,889,471
329,002,212.85
COLGATE-PALMOLIVE CO
US1941621039		 87.13 1.07%
0.92
 
 24/04/19
22:00:02		 6,005,070
521,867,023.35
COMCAST CORP. CLASS A
US20030N1019		 40.24 1.56%
0.62
 
 24/04/19
22:00:00		 24,227,477
970,226,492.08
COMERICA INC.
US2003401070		 51.56 1.78%
0.90
 
 24/04/19
22:00:02		 2,364,256
121,895,742.91
CONAGRA BRANDS INC
US2058871029		 30.62 0.86%
0.26
 
 24/04/19
22:00:02		 4,850,745
148,540,604.10
CONOCOPHILLIPS
US20825C1045		 129.38 1.23%
1.57
 
 24/04/19
22:00:02		 3,984,332
515,605,924.10
CONSOLIDATED EDISON INC.
US2091151041		 91.77 0.96%
0.87
 
 24/04/19
22:00:02		 7,398,348
679,616,038.66
CONSTELLATION BRANDS INC
US21036P1084		 260.70 0.78%
2.02
 
 24/04/19
22:00:01		 1,506,625
394,183,301.04
CONSTELLATION ENERGY CORP...
US21037T1097		 180.90 -1.61%
-2.96
 
 24/04/19
22:00:00		 3,442,224
623,354,581.34
COOPER COMPANIES INC., TH...
US2166485019		 90.42 0.01%
0.01
 
 24/04/19
22:00:00		 1,212,269
109,759,515.45
COPART INC.
US2172041061		 52.88 -0.60%
-0.32
 
 24/04/19
22:00:00		 5,783,462
305,724,992.92
CORNING INC.
US2193501051		 31.27 1.16%
0.36
 
 24/04/19
22:00:02		 4,636,521
144,836,018.23
CORPAY INC.
US2199481068		 294.29 -0.46%
-1.35
 
 24/04/19
22:00:02		 371,334
109,505,267.28
CORTEVA INC.
US22052L1044		 54.80 1.56%
0.84
 
 24/04/19
22:00:02		 2,052,667
112,156,317.58
COSTAR GROUP INC.
US22160N1090		 84.26 0.10%
0.08
 
 24/04/19
22:00:00		 2,067,344
174,684,009.08
COSTCO WHOLESALE CORP
US22160K1051		 709.51 -0.24%
-1.74
 
 24/04/19
22:00:00		 2,189,309
1,549,665,456.96
COTERRA ENERGY INC.
US1270971039		 27.75 1.95%
0.53
 
 24/04/19
22:00:02		 7,173,189
198,618,906.88
CROWN CASTLE INC.
US22822V1017		 95.20 0.88%
0.83
 
 24/04/19
22:00:02		 5,055,693
479,728,850.43
CSX CORP COM USD1
US1264081035		 34.34 -0.15%
-0.05
 
 24/04/19
22:00:00		 13,615,426
467,721,942.51
CUMMINS INC.
US2310211063		 287.56 -1.32%
-3.86
 
 24/04/19
22:00:02		 2,566,949
738,837,415.52
CVS HEALTH CORPORATION
US1266501006		 69.75 1.49%
1.02
 
 24/04/19
22:00:02		 7,808,842
543,522,756.03
D.R. HORTON INC.
US23331A1097		 142.19 -2.53%
-3.69
 
 24/04/19
22:00:02		 3,393,587
485,360,697.19
DANAHER CORP.
US2358511028		 235.51 -0.36%
-0.85
 
 24/04/19
22:00:02		 2,351,413
553,523,913.47
DARDEN RESTAURANTS INC
US2371941053		 152.50 0.14%
0.21
 
 24/04/19
22:00:02		 960,603
146,773,981.55
DAVITA INC.
US23918K1088		 127.82 1.36%
1.71
 
 24/04/19
22:00:02		 487,093
62,270,796.45
DAYFORCE INC
US15677J1088		 58.75 -3.61%
-2.20
 
 24/04/19
22:00:02		 1,644,760
97,601,522.21
DECKERS OUTDOOR CORP
US2435371073		 800.38 -1.59%
-12.92
 
 24/04/19
22:00:02		 477,871
383,320,809.01
DEERE & CO
US2441991054		 400.32 -0.07%
-0.28
 
 24/04/19
22:00:02		 1,125,343
450,677,330.76
DELTA AIR LINES INC.
US2473617023		 47.57 -0.59%
-0.28
 
 24/04/19
22:00:02		 9,271,075
445,225,549.49
DEVON ENERGY CORP
US25179M1036		 51.83 0.78%
0.40
 
 24/04/19
22:00:02		 5,074,088
263,567,469.58
DEXCOM INC.
US2521311074		 130.71 -2.67%
-3.59
 
 24/04/19
22:00:00		 2,859,619
375,470,469.22
DIAMONDBACK ENERGY INC.
US25278X1090		 200.74 0.57%
1.14
 
 24/04/19
22:00:00		 1,800,784
362,669,466.18
DIGITAL REALTY TRUST INC.
US2538681030		 136.83 0.12%
0.17
 
 24/04/19
22:00:02		 1,505,168
206,218,664.70
DISCOVER FINANCIAL SERVIC...
US2547091080		 125.35 0.87%
1.08
 
 24/04/19
22:00:02		 1,548,535
193,672,730.20
DOLLAR GENERAL CORP
US2566771059		 144.82 -0.59%
-0.86
 
 24/04/19
22:00:02		 1,518,378
220,570,494.09
DOLLAR TREE INC
US2567461080		 122.03 -0.16%
-0.20
 
 24/04/19
22:00:00		 1,957,149
238,772,569.23
DOMINION ENERGY INC.
US25746U1097		 49.84 2.61%
1.27
 
 24/04/19
22:00:02		 4,112,355
204,240,741.16
DOMINO S PIZZA INC.
US25754A2015		 473.55 -1.68%
-8.11
 
 24/04/19
22:00:02		 590,270
279,624,178.68
DOVER CORP
US2600031080		 169.84 0.73%
1.23
 
 24/04/19
22:00:02		 1,257,049
213,318,496.37
DOW INC.
US2605571031		 56.66 0.30%
0.17
 
 24/04/19
22:00:02		 3,861,996
218,906,441.25
DTE ENERGY CORP
US2333311072		 108.57 1.96%
2.09
 
 24/04/19
22:00:02		 999,435
108,233,591.03
DUKE ENERGY CORP
US26441C2044		 98.24 2.41%
2.31
 
 24/04/19
22:00:02		 4,212,849
411,826,895.69
DUPONT DE NEMOURS INC.
US26614N1028		 73.89 0.49%
0.36
 
 24/04/19
22:01:08		 2,341,991
172,989,590.36
EASTMAN CHEMICAL CO
US2774321002		 96.42 0.42%
0.40
 
 24/04/19
22:00:02		 698,235
67,391,183.86
EATON CORP. PLC
IE00B8KQN827		 303.02 -1.92%
-5.92
 
 24/04/19
22:00:02		 3,084,250
942,378,294.40
EBAY INC
US2786421030		 50.39 0.88%
0.44
 
 24/04/19
22:00:00		 4,296,239
217,112,488.81
ECOLAB INC.
US2788651006		 218.16 -0.48%
-1.05
 
 24/04/19
22:00:02		 2,586,603
564,367,604.03
EDISON INTERNATIONAL
US2810201077		 69.93 2.64%
1.80
 
 24/04/19
22:00:02		 1,342,493
93,560,540.29
EDWARDS LIFESCIENCES CORP
US28176E1082		 85.94 -0.59%
-0.51
 
 24/04/19
22:00:02		 3,895,696
335,011,675.81
ELECTRONIC ARTS INC.
US2855121099		 127.27 1.31%
1.64
 
 24/04/19
22:00:00		 1,869,312
237,416,148.61
ELEVANCE HEALTH INC.
US0367521038		 531.42 1.19%
6.23
 
 24/04/19
22:00:01		 1,791,404
953,571,239.38
ELI LILLY AND COMPANY
US5324571083		 726.31 -2.63%
-19.64
 
 24/04/19
22:00:28		 3,504,311
2,562,394,283.79
EMERSON ELECTRIC CO.
US2910111044		 108.58 -0.67%
-0.73
 
 24/04/19
22:00:02		 2,108,013
229,787,572.30
ENPHASE ENERGY INC.
US29355A1079		 106.48 -2.46%
-2.69
 
 24/04/19
22:00:00		 3,457,666
371,578,029.90
ENTERGY CORP
US29364G1031		 106.77 2.91%
3.02
 
 24/04/19
22:00:02		 2,118,774
225,328,701.11
EOG RESOURCES INC.
US26875P1012		 133.17 1.07%
1.41
 
 24/04/19
22:00:02		 2,489,273
331,471,093.54
EPAM SYSTEMS INC.
US29414B1044		 245.96 -0.51%
-1.26
 
 24/04/19
22:00:02		 346,059
85,335,684.53
EQT CORP
US26884L1098		 36.65 1.19%
0.43
 
 24/04/19
22:00:02		 4,957,480
181,105,477.15
EQUIFAX INC.
US2944291051		 216.20 -0.60%
-1.31
 
 24/04/19
22:00:02		 2,083,196
449,022,475.78
EQUINIX INC
US29444U7000		 748.00 1.10%
8.15
 
 24/04/19
22:00:00		 611,910
455,397,705.07
EQUITY RESIDENTIAL
US29476L1070		 61.54 0.90%
0.55
 
 24/04/19
22:00:02		 1,826,305
112,481,503.89
ESSEX PROPERTY TRUST INC.
US2971781057		 235.17 0.51%
1.20
 
 24/04/19
22:00:02		 335,777
79,130,208.58
ESTEE LAUDER COMPANIES IN...
US5184391044		 144.41 -0.28%
-0.40
 
 24/04/19
22:00:02		 2,324,667
335,659,795.21
ETSY INC USD0.001
US29786A1060		 66.76 -0.86%
-0.58
 
 24/04/19
22:00:00		 2,219,104
149,030,573.97
EVEREST GROUP LTD.
BMG3223R1088		 370.26 2.79%
10.05
 
 24/04/19
22:00:02		 425,229
156,316,178.40
EVERGY INC.
US30034W1062		 51.76 1.57%
0.80
 
 24/04/19
22:00:00		 1,932,340
99,916,380.83
EVERSOURCE ENERGY
US30040W1080		 59.69 1.19%
0.70
 
 24/04/19
22:00:02		 2,323,408
138,450,755.41
EXELON CORP.
US30161N1019		 37.55 2.37%
0.87
 
 24/04/19
22:00:00		 6,125,828
228,647,123.99
EXPEDIA GROUP INC
US30212P3038		 129.00 0.55%
0.70
 
 24/04/19
22:00:00		 1,350,878
173,858,746.58
EXPEDITORS INTL OF WASH. ...
US3021301094		 114.61 -0.13%
-0.15
 
 24/04/19
22:00:01		 3,321,042
381,070,173.16
EXTRA SPACE STORAGE INC.
US30225T1025		 132.46 -1.30%
-1.74
 
 24/04/19
22:00:02		 1,481,531
196,980,789.51
EXXON MOBIL CORPORATION
US30231G1022		 119.88 1.15%
1.36
 
 24/04/19
22:01:42		 21,568,623
2,587,240,545.56
F5 INC.
US3156161024		 177.33 -1.26%
-2.26
 
 24/04/19
22:00:00		 422,724
75,121,668.87
FACTSET RESEARCH SYSTEMS ...
US3030751057		 434.02 1.06%
4.56
 
 24/04/19
22:00:02		 296,810
128,587,305.94
FAIR ISAAC CORP.
US3032501047		 1,130.06 -2.77%
-32.19
 
 24/04/19
22:00:02		 156,437
177,246,664.42
FASTENAL COMPANY
US3119001044		 67.57 0.10%
0.07
 
 24/04/19
22:00:00		 3,785,036
255,933,922.27
FEDERAL REALTY INVESTMENT...
US3137451015		 99.77 1.26%
1.24
 
 24/04/19
22:00:02		 483,806
48,171,999.40
FEDEX CORP
US31428X1063		 266.99 1.37%
3.62
 
 24/04/19
22:00:02		 1,894,323
506,094,887.17
FIDELITY NATIONAL INFORMA...
US31620M1062		 70.73 1.04%
0.73
 
 24/04/19
22:00:02		 5,607,672
398,097,666.15
FIFTH THIRD BANCORP
US3167731005		 36.25 5.93%
2.03
 
 24/04/19
22:00:00		 13,812,065
497,226,205.86
FIRST SOLAR INC.
US3364331070		 175.04 0.43%
0.75
 
 24/04/19
22:00:00		 3,259,538
572,623,268.36
FIRSTENERGY CORP
US3379321074		 38.17 1.44%
0.54
 
 24/04/19
22:00:02		 2,710,047
103,397,998.63
FISERV INC.
US3377381088		 148.62 1.16%
1.71
 
 24/04/19
22:00:02		 2,515,819
372,115,069.09
FMC CORPORATION
US3024913036		 57.82 1.55%
0.88
 
 24/04/19
22:00:02		 1,343,835
77,358,017.92



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.