Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/05/15 23:06:56
Price
5,308.15 USD
Difference 1.17% (61.47)

General attributes

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

Market data

Open5,263.26 USD
High5,311.76 USD
Low5,263.26 USD
Close (prev. day)5,246.68 USD
Trading volume (m)2,309,693,551
Volume (pcs)12,235,190,980,380

Top 5

Name   Price +|- (%)   Trend
SUPER MICR... 952.36 +15.81
D.R. HORTO... 157.58 +6.47
MARKETAXES... 216.91 +6.11
VISTRA COR... 96.91 +5.95
SERVICENOW... 760.57 +5.40

Flop 5

Name   Price +|- (%)   Trend
ALBEMARLE ... 127.57 -5.82
WARNER BRO... 8.20 -4.21
SOLVENTUM ... 62.44 -4.09
FMC CORPOR... 63.92 -3.55
HASBRO INC... 60.51 -2.69

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
2024/05/10 en Week Ahead PDF Download
2024/05/10 de Wochenausblick PDF Download
2024/05/08 de Marktkommentar PDF Download
2024/05/06 de Anzeichen für eine wirtschaftliche Wende?
2024/05/03 en Week Ahead PDF Download


2024/05/15 23:06:56
Price
5,308.15 USD
Difference 1.17% (61.47)

General attributes

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

Market data

Open5,263.26 USD
High5,311.76 USD
Low5,263.26 USD
Close (prev. day)5,246.68 USD
Trading volume (m)2,309,693,551
Volume (pcs)12,235,190,980,380

Performance and Risk

6m1y3y
Perf (%)+17.88%+28.33%+27.18%
Perf (abs.)+805.27+1,171.87+1,134.30
Beta---
Volatility11.0211.7017.43
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.)5,242.60 USD (2,021,756,291)
Ø price 30 days | Ø volume 30 days (pcs.)5,126.44 USD (2,316,909,067)
Ø price 100 days | Ø volume 100 days (pcs.)5,037.01 USD (2,313,136,744)
Ø price 250 days | Ø volume 250 days (pcs.)4,678.02 USD (2,285,420,337)
YTD High | date5,311.76 USD (2024/05/15)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,311.76 USD (2024/05/15)
52 Weeks Low | date4,103.78 USD (2023/10/27)

Page 4 of 6
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
MARRIOTT INTERNATIONAL IN...
US5719032022		 236.00 0.06%
0.13
 
 24/05/15
22:00:00		 1,569,035
370,569,295.04
MARSH & MCLENNAN COMPANIE...
US5717481023		 206.33 0.61%
1.26
 
 24/05/15
22:00:02		 1,160,793
239,384,010.76
MARTIN MARIETTA MATERIALS...
US5732841060		 612.68 1.08%
6.55
 
 24/05/15
22:00:02		 333,811
204,333,894.02
MASCO CORP
US5745991068		 72.20 1.55%
1.10
 
 24/05/15
22:00:02		 1,193,312
86,082,243.41
MASTERCARD INC. CLASS A
US57636Q1040		 458.00 0.84%
3.80
 
 24/05/15
22:00:02		 2,437,772
1,114,533,310.35
MATCH GROUP INC.
US57667L1070		 31.36 -1.82%
-0.58
 
 24/05/15
22:00:00		 4,974,517
156,745,165.81
MCCORMICK & COMPANY INC
US5797802064		 74.63 0.04%
0.03
 
 24/05/15
22:00:02		 1,029,430
76,835,002.81
MCDONALD'S CORPORATION CO...
US5801351017		 273.87 1.19%
3.21
 
 24/05/15
22:00:02		 2,982,621
815,706,371.99
MCKESSON CORPORATION
US58155Q1031		 551.56 -0.00%
-0.02
 
 24/05/15
22:00:02		 539,621
297,572,120.15
MEDTRONIC PLC
IE00BTN1Y115		 84.72 0.50%
0.42
 
 24/05/15
22:00:02		 6,227,356
524,860,783.60
MERCK & CO. INC.
US58933Y1055		 131.73 2.39%
3.07
 
 24/05/15
22:00:50		 7,237,125
948,048,409.39
META PLATFORMS INC. CLASS...
US30303M1027		 481.54 2.05%
9.69
 
 24/05/15
22:00:00		 13,100,470
6,265,126,515.21
METLIFE INC.
US59156R1086		 73.13 -0.25%
-0.18
 
 24/05/15
22:00:02		 2,331,880
170,551,014.63
METTLER-TOLEDO INTL INC.
US5926881054		 1,519.89 1.59%
23.75
 
 24/05/15
22:00:02		 127,486
193,064,355.20
MGM RESORTS INTERNATIONAL
US5529531015		 41.55 0.63%
0.26
 
 24/05/15
22:00:02		 3,007,524
124,791,511.96
MICROCHIP TECHNOLOGY INC.
US5950171042		 95.36 1.60%
1.50
 
 24/05/15
22:00:00		 4,955,028
471,701,416.42
MICRON TECHNOLOGY INC
US5951121038		 127.81 2.40%
3.00
 
 24/05/15
22:00:00		 14,265,109
1,813,176,586.58
MICROSOFT CORP.
US5949181045		 423.08 1.75%
7.27
 
 24/05/15
22:00:00		 22,239,533
9,382,217,272.51
MID-AMERICA APARTMENT COM...
US59522J1034		 137.71 0.65%
0.89
 
 24/05/15
22:00:02		 571,155
78,633,815.94
MODERNA INC.
US60770K1079		 129.06 0.58%
0.74
 
 24/05/15
22:00:00		 2,964,702
378,320,487.39
MOHAWK INDUSTRIES INC.
US6081901042		 123.28 0.21%
0.26
 
 24/05/15
22:00:02		 761,639
94,768,889.34
MOLINA HEALTHCARE INC.
US60855R1005		 345.84 -1.18%
-4.13
 
 24/05/15
22:00:02		 372,069
129,361,105.82
MOLSON COORS BREWING CO. ...
US60871R2094		 56.92 -2.10%
-1.22
 
 24/05/15
22:00:02		 2,105,280
120,276,913.35
MONDELEZ INTERNATIONAL IN...
US6092071058		 71.33 -0.83%
-0.60
 
 24/05/15
22:00:00		 5,926,140
424,314,422.31
MONOLITHIC POWER SYSTEMS ...
US6098391054		 741.34 3.87%
27.63
 
 24/05/15
22:00:00		 589,839
434,113,614.10
MONSTER BEVERAGE CORP.
US61174X1090		 54.24 -0.44%
-0.24
 
 24/05/15
22:00:00		 5,932,098
322,396,751.62
MOODYS CORP
US6153691059		 409.90 1.94%
7.80
 
 24/05/15
22:00:02		 808,260
331,806,506.84
MORGAN STANLEY
US6174464486		 100.52 1.15%
1.14
 
 24/05/15
22:00:47		 6,938,530
697,209,391.85
MOSAIC CO
US61945C1036		 30.21 0.43%
0.13
 
 24/05/15
22:00:02		 3,069,298
92,376,344.55
MOTOROLA SOLUTIONS INC
US6200763075		 365.03 1.10%
3.98
 
 24/05/15
22:00:02		 543,887
198,580,947.80
MSCI INC.
US55354G1004		 490.06 0.40%
1.95
 
 24/05/15
22:00:02		 773,520
379,135,106.42
NASDAQ INC.
US6311031081		 61.35 1.56%
0.94
 
 24/05/15
22:00:00		 2,955,488
181,103,479.36
NETAPP INC.
US64110D1046		 110.62 1.45%
1.58
 
 24/05/15
22:00:00		 2,873,087
317,043,975.08
NETFLIX INC
US64110L1061		 613.52 -0.02%
-0.14
 
 24/05/15
22:00:00		 5,670,607
3,490,033,807.83
NEWMONT CORP.
US6516391066		 43.19 1.46%
0.62
 
 24/05/15
22:00:02		 7,710,101
331,772,365.95
NEWS CORP. CLASS B
US65249B2088		 26.79 1.48%
0.39
 
 24/05/15
22:00:00		 752,485
20,133,338.06
NEWS CORPORATION 'A'
US65249B1098		 25.99 1.64%
0.42
 
 24/05/15
22:00:00		 2,383,729
61,868,128.91
NEXTERA ENERGY INC.
US65339F1012		 77.05 2.16%
1.63
 
 24/05/15
22:00:02		 12,470,580
957,687,331.20
NIKE INC. 'B'
US6541061031		 91.67 -1.21%
-1.12
 
 24/05/15
22:00:02		 15,614,447
1,432,085,225.44
NISOURCE INC.
US65473P1057		 29.13 0.90%
0.26
 
 24/05/15
22:00:02		 3,909,680
113,900,423.65
NORDSON CORP
US6556631025		 274.56 0.94%
2.57
 
 24/05/15
22:00:00		 203,510
55,866,052.56
NORFOLK SOUTHERN CORP
US6558441084		 231.36 0.62%
1.42
 
 24/05/15
22:00:01		 1,501,267
347,115,507.11
NORTHERN TRUST CORP
US6658591044		 86.45 0.20%
0.17
 
 24/05/15
22:00:00		 1,040,139
90,040,750.55
NORTHROP GRUMMAN CORP
US6668071029		 469.65 -0.93%
-4.42
 
 24/05/15
22:00:02		 682,330
320,113,474.95
NORWEGIAN CRUISE LINE HOL...
BMG667211046		 15.72 0.64%
0.10
 
 24/05/15
22:00:02		 14,422,050
226,886,697.65
NRG ENERGY INC.
US6293775085		 84.49 2.94%
2.41
 
 24/05/15
22:00:02		 3,448,124
291,114,504.56
NUCOR CORP
US6703461052		 176.21 2.08%
3.59
 
 24/05/15
22:00:02		 1,467,542
257,591,823.03
NVIDIA CORP.
US67066G1040		 946.30 3.58%
32.74
 
 24/05/15
22:00:00		 41,773,545
39,224,137,749.20
NVR INC.
US62944T1051		 7,818.73 3.54%
267.26
 
 24/05/15
22:01:42		 17,781
138,708,173.19
NXP SEMICONDUCTORS NV
NL0009538784		 272.00 1.62%
4.34
 
 24/05/15
22:00:00		 2,231,483
604,250,290.69
O'REILLY AUTOMOTIVE INC.
US67103H1077		 1,010.38 0.36%
3.61
 
 24/05/15
22:00:00		 355,286
360,085,261.84
OCCIDENTAL PETROLEUM CORP
US6745991058		 63.38 0.51%
0.32
 
 24/05/15
22:00:02		 6,410,733
403,781,699.75
OLD DOMINION FREIGHT LINE...
US6795801009		 183.92 1.09%
1.98
 
 24/05/15
22:00:00		 2,406,741
441,707,697.33
OMNICOM GROUP INC.
US6819191064		 97.66 1.12%
1.08
 
 24/05/15
22:00:02		 1,377,515
134,335,246.51
ON SEMICONDUCTOR CORP
US6821891057		 74.74 2.40%
1.75
 
 24/05/15
22:00:00		 6,415,302
477,009,287.81
ONEOK INC COM USD0.01
US6826801036		 81.61 -0.09%
-0.07
 
 24/05/15
22:00:02		 2,535,330
207,092,561.80
ORACLE CORP
US68389X1054		 121.63 0.63%
0.76
 
 24/05/15
22:00:02		 6,604,632
801,337,471.18
OTIS WORLDWIDE CORP
US68902V1070		 97.27 0.21%
0.20
 
 24/05/15
22:00:02		 2,144,581
208,604,863.07
PACCAR INC.
US6937181088		 108.08 -0.04%
-0.04
 
 24/05/15
22:00:00		 2,141,143
231,915,538.90
PACKAGING CORP OF AMERICA
US6951561090		 182.03 0.21%
0.39
 
 24/05/15
22:00:02		 662,125
120,495,502.15
PALO ALTO NETWORKS INC.
US6974351057		 312.32 3.57%
10.78
 
 24/05/15
22:00:00		 3,699,474
1,146,060,562.18
PARAMOUNT GLOBAL CL 'B'
US92556H2067		 12.56 1.87%
0.23
 
 24/05/15
22:00:00		 12,064,584
150,994,626.70
PARKER-HANNIFIN CORP
US7010941042		 553.27 0.70%
3.87
 
 24/05/15
22:00:02		 670,557
371,401,781.94
PAYCHEX INC
US7043261079		 124.37 0.53%
0.66
 
 24/05/15
22:00:00		 1,266,445
157,684,127.58
PAYCOM SOFTWARE INC.
US70432V1026		 177.45 1.68%
2.94
 
 24/05/15
22:00:02		 673,364
118,868,596.81
PAYPAL HOLDINGS INC.
US70450Y1038		 63.90 -1.05%
-0.68
 
 24/05/15
22:00:00		 10,972,601
701,976,193.56
PENTAIR PLC
IE00BLS09M33		 85.08 2.27%
1.89
 
 24/05/15
22:00:02		 1,170,787
99,685,055.73
PEPSICO INC.
US7134481081		 179.46 -0.23%
-0.41
 
 24/05/15
22:00:00		 4,785,118
859,456,555.39
PFIZER INC
US7170811035		 28.82 1.55%
0.44
 
 24/05/15
22:01:19		 38,376,257
1,104,829,817.10
PG & E CORP
US69331C1080		 18.31 1.67%
0.30
 
 24/05/15
22:00:02		 14,453,516
263,399,215.18
PHILIP MORRIS INTERNATION...
US7181721090		 100.57 0.73%
0.73
 
 24/05/15
22:00:02		 3,230,563
324,141,591.11
PHILLIPS 66
US7185461040		 146.21 0.94%
1.36
 
 24/05/15
22:00:02		 1,870,392
271,986,728.54
PINNACLE WEST CAPITAL COR...
US7234841010		 77.54 0.70%
0.54
 
 24/05/15
22:00:02		 919,578
71,405,325.54
PNC FINANCIAL SERVICES GR...
US6934751057		 161.34 1.22%
1.94
 
 24/05/15
22:00:01		 1,313,252
211,447,610.90
POOL CORP.
US73278L1052		 383.07 1.80%
6.77
 
 24/05/15
22:00:00		 315,145
120,044,939.90
PPG INDUSTRIES INC.
US6935061076		 135.04 -0.25%
-0.34
 
 24/05/15
22:00:02		 918,349
124,232,411.14
PPL CORP
US69351T1060		 29.57 1.30%
0.38
 
 24/05/15
22:00:02		 5,490,622
162,059,594.43
PRINCIPAL FINANCIAL GROUP...
US74251V1026		 84.78 0.70%
0.59
 
 24/05/15
22:00:00		 999,651
84,693,627.37
PROCTER & GAMBLE CO
US7427181091		 166.51 0.45%
0.75
 
 24/05/15
22:01:10		 5,102,897
848,110,687.38
PROGRESSIVE CORP
US7433151039		 209.25 -2.07%
-4.42
 
 24/05/15
22:00:02		 3,641,996
763,506,932.53
PROLOGIS INC
US74340W1036		 109.99 1.58%
1.71
 
 24/05/15
22:00:02		 4,347,618
479,265,862.58
PRUDENTIAL FINANCIAL INC.
US7443201022		 119.60 0.61%
0.72
 
 24/05/15
22:00:01		 1,138,735
135,874,089.90
PTC INC.
US69370C1009		 183.85 1.84%
3.32
 
 24/05/15
22:00:00		 458,677
84,248,777.08
PUBLIC SERVICE ENTERPRISE...
US7445731067		 74.45 0.96%
0.71
 
 24/05/15
22:00:02		 2,343,995
174,585,321.12
PUBLIC STORAGE
US74460D1090		 286.65 2.44%
6.82
 
 24/05/15
22:00:02		 773,095
221,348,662.27
PULTE GROUP INC.
US7458671010		 122.07 5.07%
5.89
 
 24/05/15
22:00:01		 2,897,936
349,842,889.04
QORVO INC
US74736K1016		 99.91 0.87%
0.86
 
 24/05/15
22:00:00		 1,195,547
119,163,662.90
QUALCOMM INC.
US7475251036		 194.61 2.98%
5.64
 
 24/05/15
22:00:00		 11,349,079
2,202,070,773.83
QUANTA SERVICES INC.
US74762E1029		 270.79 2.82%
7.43
 
 24/05/15
22:00:02		 803,195
216,994,283.37
QUEST DIAGNOSTICS INC
US74834L1008		 140.78 1.16%
1.62
 
 24/05/15
22:00:02		 757,612
106,540,115.86
RALPH LAUREN CORP
US7512121010		 166.98 0.40%
0.67
 
 24/05/15
22:00:01		 756,897
126,370,283.92
RAYMOND JAMES FINANCIAL I...
US7547301090		 127.30 0.27%
0.34
 
 24/05/15
22:00:02		 1,133,386
144,445,915.86
REALTY INCOME CORP
US7561091049		 55.11 0.44%
0.24
 
 24/05/15
22:00:02		 6,024,381
332,433,746.01
REGENCY CENTERS CORP
US7588491032		 60.55 1.34%
0.80
 
 24/05/15
22:00:00		 869,607
52,558,370.24
REGENERON PHARMACEUTICALS...
US75886F1075		 978.21 -0.65%
-6.43
 
 24/05/15
22:00:00		 593,508
579,761,070.15
REGIONS FINANCIAL CORP
US7591EP1005		 20.26 0.80%
0.16
 
 24/05/15
22:00:01		 6,375,977
128,998,200.43
REPUBLIC SERVICES INC.
US7607591002		 186.97 -0.20%
-0.37
 
 24/05/15
22:00:02		 670,713
125,484,568.38
RESMED INC.
US7611521078		 220.63 2.21%
4.78
 
 24/05/15
22:00:02		 649,462
143,173,676.61
REVVITY INC.
US7140461093		 107.31 0.73%
0.78
 
 24/05/15
22:00:02		 1,477,389
158,936,665.59
ROBERT HALF INC
US7703231032		 71.16 0.06%
0.04
 
 24/05/15
22:00:01		 1,267,021
89,965,810.87



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.