Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/05/02 20:21:38
Price
5,055.42 USD
Difference 0.74% (37.03)

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
High5,061.54 USD
Low5,011.05 USD
Close (prev. day)5,018.39 USD
Trading volume (m)1,445,777,737
Volume (pcs)7,416,680,848

Top 5

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

Flop 5

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

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



2024/05/02 20:21:38
Price
5,055.42 USD
Difference 0.74% (37.03)

General attributes

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

Market data

Open5,049.32 USD
High5,061.54 USD
Low5,011.05 USD
Close (prev. day)5,018.39 USD
Trading volume (m)1,445,777,737
Volume (pcs)7,416,680,848

Performance and Risk

6m1y3y
Perf (%)+18.42%+20.41%+20.02%
Perf (abs.)+780.53+850.52+837.22
Beta---
Volatility11.2711.7417.50
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.)5,063.73 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 | 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 3 of 6
<<
<
>
>>
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



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.