2024/05/02 20:21:38 | |
---|---|
Price | |
5,055.42 USD | |
Difference | 0.74% (37.03) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,049.32 USD |
High | 5,061.54 USD |
Low | 5,011.05 USD |
Close (prev. day) | 5,018.39 USD |
Trading volume (m) | 1,445,777,737 |
Volume (pcs) | 7,416,680,848 |
Name | Price | +|- (%) | Trend |
C.H. ROBIN... | 83.55 | +15.90 | |
HOWMET AER... | 76.80 | +15.00 | |
PARAMOUNT ... | 13.755 | +12.19 | |
MODERNA IN... | 125.00 | +12.15 | |
APTIV PLC | 78.12 | +12.00 |
Name | Price | +|- (%) | Trend |
ETSY INC U... | 59.035 | -15.35 | |
QORVO INC | 96.67 | -13.60 | |
HUNTINGTON... | 244.94 | -11.59 | |
PAYCOM SOF... | 165.845 | -10.95 | |
BAXTER INT... | 36.2599 | -10.11 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/05/02 | FX markets reflect uncertain interest rate outlook | ||
2024/05/02 | FX-Märkte spiegeln unsicheres Zinsumfeld wider | ||
2024/05/02 | Fed continues to wait for price pressure to ease | ||
2024/05/02 | Fed wartet weiter auf Rückgang des Preisdrucks | ||
2024/04/29 | Wie reagiert die Fed auf die jüngsten Daten? |
2024/05/02 20:21:38 | |
---|---|
Price | |
5,055.42 USD | |
Difference | 0.74% (37.03) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,049.32 USD |
High | 5,061.54 USD |
Low | 5,011.05 USD |
Close (prev. day) | 5,018.39 USD |
Trading volume (m) | 1,445,777,737 |
Volume (pcs) | 7,416,680,848 |
6m | 1y | 3y | |
Perf (%) | +18.42% | +20.41% | +20.02% |
Perf (abs.) | +780.53 | +850.52 | +837.22 |
Beta | - | - | - |
Volatility | 11.27 | 11.74 | 17.50 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,063.73 USD (2,613,956,902) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,134.26 USD (2,267,281,511) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,992.58 USD (2,329,820,203) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,637.62 USD (2,294,861,727) |
YTD High | date | 5,264.85 USD (2024/03/28) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,264.85 USD (2024/03/28) |
52 Weeks Low | date | 4,048.28 USD (2023/05/04) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
FORD MOTOR COMPANY US3453708600 |
12.395 | 1.60% 0.20 |
|
24/05/02 20:21:40 |
27,957,909 347,482,348.98 |
FORTINET INC. US34959E1091 |
64.74 | 1.90% 1.21 |
|
24/05/02 20:21:39 |
4,054,429 260,470,471.02 |
FORTIVE CORP COM USD0.01 US34959J1088 |
76.23 | 1.05% 0.79 |
|
24/05/02 20:20:47 |
694,880 52,791,737.02 |
FOX CORP. CLASS B US35137L2043 |
29.135 | 0.92% 0.27 |
|
24/05/02 20:21:24 |
334,877 9,675,019.34 |
FRANKLIN RESOURCES INC. US3546131018 |
22.985 | 0.94% 0.22 |
|
24/05/02 20:21:35 |
2,175,019 49,950,695.56 |
FREEPORT-MCMORAN COPPER &... US35671D8570 |
48.815 | -2.19% -1.10 |
|
24/05/02 20:21:35 |
16,405,935 799,838,369.34 |
GARMIN LTD. CH0114405324 |
165.52 | 1.29% 2.10 |
|
24/05/02 20:21:39 |
606,675 99,523,683.66 |
GARTNER INC. US3666511072 |
420.17 | -0.53% -2.22 |
|
24/05/02 20:20:48 |
301,571 126,403,032.40 |
GE AEROSPACE US3696043013 |
161.89 | 1.37% 2.19 |
|
24/05/02 20:21:40 |
2,878,222 463,960,568.78 |
GE HEALTHCARE TECHNOLOGIE... US36266G1076 |
77.89 | -0.47% -0.37 |
|
24/05/02 20:21:40 |
1,377,650 107,462,722.20 |
GE VERNOVA INC. US36828A1016 |
154.125 | 1.62% 2.46 |
|
24/05/02 20:21:26 |
1,384,882 212,806,775.66 |
GEN DIGITAL INC. US6687711084 |
19.665 | -1.43% -0.28 |
|
24/05/02 20:20:51 |
3,654,076 72,086,166.10 |
GENERAC HOLDINGS INC. US3687361044 |
128.275 | 0.51% 0.65 |
|
24/05/02 20:21:15 |
947,315 121,176,369.39 |
GENERAL DYNAMICS CORPORAT... US3695501086 |
286.17 | -0.13% -0.36 |
|
24/05/02 20:21:25 |
654,113 186,418,857.85 |
GENERAL MILLS INC. US3703341046 |
70.69 | 1.00% 0.70 |
|
24/05/02 20:21:37 |
1,306,119 92,179,356.95 |
GENERAL MOTORS CORP US37045V1008 |
44.805 | 0.75% 0.34 |
|
24/05/02 20:21:40 |
8,928,612 399,225,294.49 |
GENUINE PARTS CORP US3724601055 |
156.4207 | -0.22% -0.35 |
|
24/05/02 20:20:32 |
264,044 41,378,004.74 |
GILEAD SCIENCES INC. US3755581036 |
65.275 | -0.36% -0.24 |
|
24/05/02 20:21:18 |
2,791,776 182,060,899.54 |
GLOBAL PAYMENTS INC. US37940X1028 |
109.79 | 0.67% 0.73 |
|
24/05/02 20:21:40 |
2,658,509 290,830,075.89 |
GLOBE LIFE CORP. US37959E1029 |
79.945 | 0.59% 0.47 |
|
24/05/02 20:21:24 |
849,191 67,477,395.21 |
GOLDMAN SACHS GROUP INC US38141G1040 |
431.965 | 1.17% 5.01 |
|
24/05/02 20:21:40 |
1,006,476 432,951,117.06 |
HALLIBURTON CO US4062161017 |
36.74 | 1.13% 0.41 |
|
24/05/02 20:21:40 |
2,892,275 106,202,099.22 |
HARTFORD FINANCIAL SERVIC... US4165151048 |
97.75 | 0.55% 0.53 |
|
24/05/02 20:21:36 |
549,697 53,633,227.07 |
HASBRO INC COM USD0.50 US4180561072 |
60.87 | 0.88% 0.53 |
|
24/05/02 20:21:31 |
738,398 44,813,050.91 |
HCA HEALTHCARE INC. US40412C1018 |
308.60 | -0.27% -0.84 |
|
24/05/02 20:21:33 |
399,722 123,540,245.27 |
HEALTHPEAK PROPERTIES INC... US42250P1030 |
19.06 | 0.95% 0.18 |
|
24/05/02 20:21:31 |
3,364,973 63,730,082.22 |
HENRY SCHEIN INC. US8064071025 |
69.035 | 0.37% 0.26 |
|
24/05/02 20:21:37 |
455,720 31,253,188.59 |
HERSHEY CORP US4278661081 |
194.515 | 0.42% 0.82 |
|
24/05/02 20:21:26 |
1,009,590 196,848,944.26 |
HESS CORPORATION US42809H1077 |
159.24 | 1.58% 2.47 |
|
24/05/02 20:21:39 |
3,144,467 500,380,525.05 |
HEWLETT PACKARD ENTERPRIS... US42824C1099 |
16.475 | 0.21% 0.04 |
|
24/05/02 20:21:38 |
6,721,684 110,096,429.67 |
HILTON WORLDWIDE HOLDINGS... US43300A2033 |
197.86 | 0.06% 0.12 |
|
24/05/02 20:21:29 |
474,378 93,808,553.94 |
HOLOGIC INC. US4364401012 |
75.89 | -0.51% -0.39 |
|
24/05/02 20:21:40 |
730,775 55,459,892.95 |
HOME DEPOT INC., THE US4370761029 |
333.915 | 0.59% 1.94 |
|
24/05/02 20:21:36 |
1,128,264 375,608,790.69 |
HONEYWELL INTERNATIONAL I... US4385161066 |
193.28 | -1.03% -2.02 |
|
24/05/02 20:21:40 |
1,627,771 315,274,081.67 |
HORMEL FOODS CORP US4404521001 |
35.44 | 0.54% 0.19 |
|
24/05/02 20:21:40 |
785,466 27,777,751.14 |
HOST HOTELS & RESORTS INC... US44107P1049 |
18.575 | -1.41% -0.27 |
|
24/05/02 20:21:31 |
7,610,092 139,650,339.05 |
HOWMET AEROSPACE INC. US4432011082 |
76.80 | 15.00% 10.02 |
|
24/05/02 20:21:34 |
5,986,793 457,985,639.29 |
HP INC. US40434L1052 |
27.85 | 0.36% 0.10 |
|
24/05/02 20:21:27 |
2,438,716 67,643,271.12 |
HUBBELL INC COM USD0.001 US4435106079 |
373.385 | 0.02% 0.09 |
|
24/05/02 20:21:27 |
359,653 133,626,583.96 |
HUMANA INC. US4448591028 |
319.88 | 1.80% 5.67 |
|
24/05/02 20:20:46 |
860,810 274,016,939.53 |
HUNT (J.B.) TRANSPORT SVC... US4456581077 |
163.9725 | 0.28% 0.45 |
|
24/05/02 20:21:40 |
401,326 65,606,120.13 |
HUNTINGTON BANCSHARES INC... US4461501045 |
13.565 | -0.62% -0.09 |
|
24/05/02 20:21:33 |
7,203,532 97,999,642.85 |
HUNTINGTON INGALLS INDUST... US4464131063 |
244.94 | -11.59% -32.12 |
|
24/05/02 20:21:40 |
865,891 213,667,252.96 |
IDEX CORP US45167R1041 |
220.435 | -0.43% -0.95 |
|
24/05/02 20:21:11 |
200,960 44,363,118.43 |
IDEXX LABORATORIES INC. US45168D1046 |
474.60 | 1.40% 6.56 |
|
24/05/02 20:19:40 |
269,351 127,230,401.51 |
ILLINOIS TOOL WORKS INC. US4523081093 |
241.92 | -0.14% -0.35 |
|
24/05/02 20:21:40 |
672,614 162,651,240.37 |
ILLUMINA INC. US4523271090 |
124.59 | -0.07% -0.09 |
|
24/05/02 20:20:56 |
679,813 84,541,975.75 |
INCYTE CORP US45337C1027 |
53.03 | 0.17% 0.09 |
|
24/05/02 20:21:33 |
776,388 41,098,617.71 |
INGERSOLL RAND INC. US45687V1061 |
93.09 | 0.10% 0.09 |
|
24/05/02 20:21:40 |
2,155,474 200,368,509.97 |
INSULET CORPORATION US45784P1012 |
173.56 | 1.93% 3.29 |
|
24/05/02 20:21:24 |
289,292 49,652,731.85 |
INTEL CORP. US4581401001 |
30.315 | -0.18% -0.06 |
|
24/05/02 20:21:40 |
28,388,125 862,996,459.10 |
INTERCONTINENTAL EXCHANGE... US45866F1049 |
126.09 | -2.01% -2.59 |
|
24/05/02 20:21:37 |
2,666,726 336,474,466.65 |
INTERNATIONAL BUS MACHINE... US4592001014 |
163.891 | -0.33% -0.54 |
|
24/05/02 20:21:30 |
2,091,746 342,197,785.05 |
INTERNATIONAL FLAVORS & F... US4595061015 |
86.11 | 2.52% 2.12 |
|
24/05/02 20:21:37 |
955,623 82,058,360.70 |
INTERNATIONAL PAPER CORP US4601461035 |
35.695 | 1.18% 0.42 |
|
24/05/02 20:21:25 |
2,811,568 99,430,387.85 |
INTERPUBLIC GROUP OF COMP... US4606901001 |
30.45 | -0.16% -0.05 |
|
24/05/02 20:21:38 |
1,318,899 40,133,237.90 |
INTUIT INC. US4612021034 |
615.63 | 0.07% 0.43 |
|
24/05/02 20:21:40 |
506,098 310,730,241.46 |
INTUITIVE SURGICAL INC US46120E6023 |
375.95 | 1.14% 4.25 |
|
24/05/02 20:20:50 |
453,461 169,051,254.94 |
INVESCO LTD. BMG491BT1088 |
14.52 | 1.26% 0.18 |
|
24/05/02 20:21:35 |
1,591,263 22,966,117.86 |
INVITATION HOMES INC COM ... US46187W1071 |
34.40 | 0.94% 0.32 |
|
24/05/02 20:21:39 |
1,345,217 46,107,779.03 |
IQVIA HOLDINGS INC US46266C1053 |
224.93 | -3.44% -8.01 |
|
24/05/02 20:21:31 |
937,142 211,495,879.09 |
IRON MOUNTAIN INC US46284V1017 |
77.79 | -0.40% -0.31 |
|
24/05/02 20:21:30 |
1,072,589 82,602,701.22 |
J.M. SMUCKER CORP., THE US8326964058 |
113.765 | 0.15% 0.17 |
|
24/05/02 20:21:29 |
321,183 36,522,690.97 |
JABIL INC. US4663131039 |
114.555 | 0.15% 0.18 |
|
24/05/02 20:21:18 |
620,168 70,975,806.73 |
JACK HENRY & ASSOCIATES I... US4262811015 |
163.00 | 0.30% 0.48 |
|
24/05/02 20:18:42 |
131,798 21,500,343.38 |
JACOBS SOLUTIONS US46982L1089 |
144.13 | 0.66% 0.94 |
|
24/05/02 20:21:28 |
160,947 23,071,149.25 |
JOHNSON & JOHNSON US4781601046 |
149.571 | -1.06% -1.61 |
|
24/05/02 20:21:36 |
4,016,834 602,653,899.52 |
JOHNSON CONTROLS INTERNAT... IE00BY7QL619 |
60.27 | -0.33% -0.20 |
|
24/05/02 20:21:37 |
3,082,774 186,492,945.22 |
JPMORGAN CHASE & CO US46625H1005 |
191.17 | -0.36% -0.69 |
|
24/05/02 20:21:39 |
3,423,159 653,693,702.51 |
JUNIPER NETWORKS INC US48203R1041 |
34.77 | -0.34% -0.12 |
|
24/05/02 20:21:27 |
1,593,929 55,369,337.92 |
KELLANOVA US4878361082 |
61.17 | 7.35% 4.19 |
|
24/05/02 20:21:38 |
6,079,916 372,202,607.33 |
KENVUE INC. US49177J1025 |
19.25 | 2.12% 0.40 |
|
24/05/02 20:21:40 |
7,853,763 150,061,592.91 |
KEURIG DR PEPPER US49271V1008 |
33.725 | 1.15% 0.39 |
|
24/05/02 20:21:40 |
2,889,765 96,954,519.60 |
KEYCORP US4932671088 |
14.73 | 0.14% 0.02 |
|
24/05/02 20:21:38 |
5,984,034 88,186,242.60 |
KEYSIGHT TECHNOLOGIES INC... US49338L1035 |
146.295 | 0.93% 1.35 |
|
24/05/02 20:21:03 |
332,559 48,409,503.87 |
KIMBERLY-CLARK CORP US4943681035 |
136.66 | 0.14% 0.19 |
|
24/05/02 20:21:33 |
735,697 100,465,261.08 |
KIMCO REALTY CORP US49446R1095 |
19.055 | 3.00% 0.56 |
|
24/05/02 20:21:40 |
2,537,735 48,148,012.70 |
KINDER MORGAN INC. US49456B1017 |
18.425 | 1.07% 0.20 |
|
24/05/02 20:21:40 |
7,159,835 131,194,391.98 |
KLA CORP. US4824801009 |
677.02 | 1.65% 10.98 |
|
24/05/02 20:20:59 |
268,705 181,111,351.34 |
KRAFT HEINZ CO. US5007541064 |
36.765 | 1.34% 0.49 |
|
24/05/02 20:21:39 |
6,740,527 247,448,643.54 |
KROGER CORP US5010441013 |
55.09 | 0.58% 0.32 |
|
24/05/02 20:21:34 |
1,641,545 90,172,176.49 |
L3HARRIS TECHNOLOGIES INC... US5024311095 |
210.91 | -0.40% -0.84 |
|
24/05/02 20:21:16 |
432,002 91,158,489.62 |
LABORATORY CORPOF AMER. H... US50540R4092 |
200.2414 | -0.54% -1.08 |
|
24/05/02 20:21:28 |
257,885 51,575,708.75 |
LAM RESEARCH CORP US5128071082 |
876.94 | 1.02% 8.84 |
|
24/05/02 20:19:22 |
317,218 277,124,888.22 |
LAMB WESTON HLDGS INC COM... US5132721045 |
84.53 | 3.26% 2.67 |
|
24/05/02 20:21:30 |
772,200 64,748,393.83 |
LAS VEGAS SANDS CORP US5178341070 |
46.5814 | 4.58% 2.04 |
|
24/05/02 20:21:37 |
4,701,176 215,734,548.10 |
LEIDOS HOLDINGS INC. US5253271028 |
142.08 | -0.08% -0.11 |
|
24/05/02 20:21:40 |
492,287 69,757,505.71 |
LENNAR CORP US5260571048 |
154.56 | 1.37% 2.09 |
|
24/05/02 20:20:57 |
463,680 71,006,335.33 |
LINDE PLC IE000S9YS762 |
418.46 | -5.46% -24.16 |
|
24/05/02 20:21:37 |
3,602,429 1,505,469,309.98 |
LIVE NATION ENTERTAINMENT... US5380341090 |
89.02 | -0.29% -0.26 |
|
24/05/02 20:21:28 |
1,182,034 104,943,819.59 |
LKQ CORP US5018892084 |
43.53 | 0.93% 0.40 |
|
24/05/02 20:21:19 |
1,122,375 48,773,524.07 |
LOCKHEED MARTIN CORP US5398301094 |
459.895 | -0.40% -1.84 |
|
24/05/02 20:21:18 |
356,752 164,284,667.77 |
LOEWS CORP US5404241086 |
76.66 | 0.50% 0.38 |
|
24/05/02 20:21:39 |
193,516 14,802,492.59 |
LOWES COMPANIES INC. US5486611073 |
228.73 | 0.53% 1.21 |
|
24/05/02 20:21:19 |
844,197 192,213,782.11 |
LULULEMON ATHLETICA INC. US5500211090 |
351.07 | -0.94% -3.33 |
|
24/05/02 20:21:36 |
992,276 347,962,202.33 |
LYONDELLBASELL INDUSTRIES... NL0009434992 |
98.87 | -0.65% -0.65 |
|
24/05/02 20:21:29 |
783,412 77,581,174.06 |
M AND T BANK CORP US55261F1049 |
145.84 | -0.20% -0.29 |
|
24/05/02 20:21:36 |
297,067 43,459,281.16 |
MARATHON OIL CORPORATION ... US5658491064 |
26.285 | 0.71% 0.19 |
|
24/05/02 20:21:14 |
7,626,076 200,897,837.54 |
MARATHON PETROLEUM CORP. US56585A1025 |
182.785 | 2.13% 3.82 |
|
24/05/02 20:21:40 |
1,602,186 291,365,135.57 |
MARKETAXESS HOLDINGS INC. US57060D1081 |
207.1092 | 0.42% 0.87 |
|
24/05/02 20:20:36 |
114,538 23,609,663.41 |
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.