Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/29 15:49:53
Price
5,112.44 USD
Difference 0.24% (12.48)

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)243,538,059
Volume (pcs)1,245,661,996,077

Top 5

Name   Price +|- (%)   Trend
TESLA INC. 187.70 +11.56
ALBEMARLE ... 125.31 +7.21
PARAMOUNT ... 12.655 +6.26
GLOBE LIFE... 79.36 +4.89
APPLE INC 175.8099 +3.85

Flop 5

Name   Price +|- (%)   Trend
FRANKLIN R... 23.982 -4.03
RESMED INC... 210.945 -3.26
ALPHABET I... 167.95 -2.33
ALPHABET I... 169.77 -2.26
NVIDIA COR... 859.16 -2.07

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 15:49:53
Price
5,112.44 USD
Difference 0.24% (12.48)

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)243,538,059
Volume (pcs)1,245,661,996,077

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 5 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
ROBERT HALF INC
US7703231032
70.415 1.54%
1.07
 
24/04/29
15:49:41
59,597
4,179,865.25
ROCKWELL AUTOMATION INC.
US7739031091
281.13 0.36%
1.01
 
24/04/29
15:49:18
21,567
6,055,948.96
ROLLINS INC.
US7757111049
44.776 -0.28%
-0.12
 
24/04/29
15:49:46
48,555
2,175,095.53
ROPER TECHNOLOGIES INC
US7766961061
523.715 -0.58%
-3.07
 
24/04/29
15:49:46
47,098
24,659,663.18
ROSS STORES INC
US7782961038
133.02 -0.44%
-0.59
 
24/04/29
15:49:35
114,664
15,263,429.75
ROYAL CARIBBEAN CRUISES L...
LR0008862868
139.47 -0.80%
-1.12
 
24/04/29
15:49:54
313,839
44,183,683.10
RTX CORPORATION
US75513E1010
101.8598 0.44%
0.45
 
24/04/29
15:49:52
294,123
29,979,785.19
S&P GLOBAL INC.
US78409V1044
416.605 0.20%
0.83
 
24/04/29
15:49:29
86,607
36,110,773.29
SALESFORCE INC.
US79466L3024
274.27 -0.01%
-0.02
 
24/04/29
15:49:55
184,743
50,802,310.35
SBA COMMUNICATIONS CORP
US78410G1040
200.125 1.98%
3.90
 
24/04/29
15:45:15
13,461
2,686,275.36
SCHLUMBERGER LTD.
AN8068571086
49.25 0.10%
0.05
 
24/04/29
15:49:53
1,088,447
53,489,529.98
SEAGATE TECHNOLOGY HOLDIN...
IE00BKVD2N49
85.64 -0.46%
-0.40
 
24/04/29
15:49:46
77,736
6,695,044.65
SEMPRA ENERGY
US8168511090
72.02 0.98%
0.70
 
24/04/29
15:49:52
276,427
19,927,945.90
SERVICENOW INC.
US81762P1021
716.87 -0.92%
-6.68
 
24/04/29
15:49:45
94,196
67,879,634.39
SHERWIN-WILLIAMS CORP
US8243481061
307.575 0.37%
1.13
 
24/04/29
15:49:49
67,823
20,880,179.29
SIMON PROPERTY GROUP INC.
US8288061091
144.275 1.35%
1.92
 
24/04/29
15:49:53
45,422
6,535,925.01
SKYWORKS SOLUTIONS INC.
US83088M1027
106.16 1.78%
1.86
 
24/04/29
15:49:46
130,853
13,819,806.35
SMITH CORP, A. O.
US8318652091
83.33 0.53%
0.44
 
24/04/29
15:49:53
34,227
2,842,665.04
SNAP-ON INC.
US8330341012
270.9756 0.10%
0.28
 
24/04/29
15:48:49
3,692
1,000,686.09
SOLVENTUM CORP COM USD0.0...
US83444M1018
63.87 -0.87%
-0.56
 
24/04/29
15:49:20
96,623
6,147,952.19
SOUTHERN CO.
US8425871071
74.11 1.23%
0.90
 
24/04/29
15:49:49
257,425
19,069,875.90
SOUTHWEST AIRLINES CO
US8447411088
26.595 -1.61%
-0.44
 
24/04/29
15:49:55
1,848,595
49,128,778.04
STANLEY BLACK & DECKER IN...
US8545021011
91.24 1.71%
1.53
 
24/04/29
15:49:15
72,131
6,572,167.18
STARBUCKS CORP
US8552441094
88.308 0.07%
0.06
 
24/04/29
15:49:50
721,254
63,734,877.99
STATE STREET CORP
US8574771031
73.79 0.55%
0.40
 
24/04/29
15:49:54
59,923
4,405,559.46
STEEL DYNAMICS INC.
US8581191009
133.982 -0.04%
-0.06
 
24/04/29
15:48:41
29,883
4,006,928.53
STERIS PLC
IE00BFY8C754
205.75 0.91%
1.85
 
24/04/29
15:44:59
9,429
1,931,389.54
STRYKER CORP.
US8636671013
337.855 0.67%
2.25
 
24/04/29
15:49:48
55,848
18,792,583.82
SUPER MICRO COMPUTER INC.
US86800U1043
847.1544 -1.20%
-10.29
 
24/04/29
15:49:54
1,036,532
875,951,505.10
SYNCHRONY FINANCIAL
US87165B1035
44.59 -0.18%
-0.08
 
24/04/29
15:49:54
176,198
7,847,754.34
SYNOPSYS INC.
US8716071076
544.71 0.19%
1.05
 
24/04/29
15:49:15
60,450
32,898,301.57
SYSCO CORP
US8718291078
77.335 0.34%
0.27
 
24/04/29
15:49:53
183,375
14,213,583.38
T-MOBILE US INC.
US8725901040
163.575 -0.23%
-0.39
 
24/04/29
15:49:49
261,328
42,784,706.76
T. ROWE PRICE GROUP INC.
US74144T1088
113.71 -0.27%
-0.31
 
24/04/29
15:49:27
102,125
11,638,231.72
TAKE-TWO INTERACTIVE SOFT...
US8740541094
145.20 0.51%
0.73
 
24/04/29
15:48:02
40,506
5,859,755.69
TAPESTRY INC.
US8760301072
40.41 0.90%
0.36
 
24/04/29
15:49:51
172,737
6,974,413.13
TARGA RESOURCES CORP
US87612G1013
116.68 0.49%
0.57
 
24/04/29
15:49:43
28,961
3,382,922.55
TARGET CORP
US87612E1064
164.02 -0.44%
-0.72
 
24/04/29
15:49:52
175,169
28,862,461.96
TE CONNECTIVITY LTD COM C...
CH0102993182
141.88 1.19%
1.67
 
24/04/29
15:49:35
68,857
9,762,648.98
TELEDYNE TECHNOLOGIES INC...
US8793601050
381.34 1.79%
6.70
 
24/04/29
15:49:01
14,737
5,585,404.43
TELEFLEX INC.
US8793691069
208.265 0.75%
1.56
 
24/04/29
15:49:43
38,103
7,947,299.31
TERADYNE INC.
US8807701029
114.75 0.54%
0.62
 
24/04/29
15:49:47
101,082
11,592,473.61
TESLA INC.
US88160R1014
187.772 11.58%
19.48
 
24/04/29
15:49:55
49,181,880
9,222,748,518.85
TEXAS INSTRUMENTS INC
US8825081040
177.79 0.17%
0.31
 
24/04/29
15:49:46
200,767
35,660,441.51
TEXTRON INC.
US8832031012
86.70 0.22%
0.19
 
24/04/29
15:49:50
109,665
9,497,937.73
THE CIGNA GROUP
US1255231003
355.70 0.35%
1.23
 
24/04/29
15:49:54
46,344
16,462,995.75
THERMO FISHER SCIENTIFIC ...
US8835561023
574.42 0.14%
0.82
 
24/04/29
15:49:54
117,457
67,519,546.47
TJX COS INC COM USD1
US8725401090
95.66 -0.73%
-0.70
 
24/04/29
15:49:32
258,122
24,765,091.92
TRACTOR SUPPLY CORP
US8923561067
274.08 0.07%
0.18
 
24/04/29
15:49:20
43,464
11,880,591.39
TRANE TECHNOLOGIES PLC
IE00BK9ZQ967
305.19 0.22%
0.66
 
24/04/29
15:49:35
92,126
28,152,924.55
TRANSDIGM GROUP INC.
US8936411003
1,261.505 0.19%
2.36
 
24/04/29
15:44:55
3,936
4,974,086.17
TRAVELERS COMPANIES INC (...
US89417E1091
212.27 -0.55%
-1.18
 
24/04/29
15:49:18
67,443
14,377,569.52
TRIMBLE INC.
US8962391004
60.3552 0.34%
0.21
 
24/04/29
15:47:10
76,481
4,606,382.61
TRUIST FINANCIAL CORP
US89832Q1094
38.3201 0.39%
0.15
 
24/04/29
15:49:52
196,036
7,521,509.82
TWENTY-FIRST CENTU
US35137L1052
31.58 1.19%
0.37
 
24/04/29
15:49:49
209,755
6,597,729.09
TYLER TECHNOLOGIES INC.
US9022521051
458.345 -0.52%
-2.40
 
24/04/29
15:47:43
9,899
4,532,361.87
TYSON FOODS INC. CLASS A
US9024941034
60.97 0.56%
0.34
 
24/04/29
15:49:51
45,409
2,763,437.22
U.S. BANCORP
US9029733048
41.31 0.46%
0.19
 
24/04/29
15:49:50
221,684
9,143,516.22
UBER TECHNOLOGIES INC.
US90353T1007
67.74 -1.90%
-1.31
 
24/04/29
15:49:53
2,295,414
156,295,902.14
UDR INC.
US9026531049
38.35 1.16%
0.44
 
24/04/29
15:49:54
84,297
3,231,789.93
ULTA BEAUTY INC
US90384S3031
407.615 0.30%
1.23
 
24/04/29
15:49:54
62,635
25,494,561.24
UNION PACIFIC CORP
US9078181081
243.435 0.27%
0.65
 
24/04/29
15:49:53
90,622
22,093,380.04
UNITED AIRLINES HOLDINGS ...
US9100471096
52.64 -0.38%
-0.20
 
24/04/29
15:49:45
436,820
22,999,016.80
UNITED PARCEL SERVICE INC...
US9113121068
150.045 1.66%
2.46
 
24/04/29
15:49:54
285,051
42,759,569.61
UNITED RENTALS INC.
US9113631090
691.66 0.12%
0.86
 
24/04/29
15:49:49
25,023
17,445,446.50
UNITEDHEALTH GROUP INC.
US91324P1021
495.76 0.08%
0.41
 
24/04/29
15:49:54
126,987
63,016,937.82
UNIVERSAL HEALTH SERVICES...
US9139031002
169.115 1.84%
3.06
 
24/04/29
15:49:54
25,155
4,239,134.34
VALERO ENERGY CORP
US91913Y1001
167.00 0.72%
1.20
 
24/04/29
15:49:51
190,643
31,768,199.29
VENTAS INC.
US92276F1003
44.48 1.09%
0.48
 
24/04/29
15:49:25
78,162
3,470,339.47
VERALTO CORP.
US92338C1036
94.575 0.48%
0.46
 
24/04/29
15:48:46
29,836
2,815,596.43
VERISIGN INC.
US92343E1029
176.19 0.40%
0.71
 
24/04/29
15:49:23
53,046
9,390,814.07
VERISK ANALYTICS INC.
US92345Y1064
221.87 0.33%
0.73
 
24/04/29
15:49:36
68,755
15,252,967.24
VERIZON COMMUNICATIONS IN...
US92343V1044
40.56 2.22%
0.88
 
24/04/29
15:49:53
2,020,180
81,233,086.54
VERTEX PHARMACEUTICALS IN...
US92532F1003
398.26 0.20%
0.78
 
24/04/29
15:49:24
57,599
22,913,342.15
VIATRIS INC.
US92556V1061
11.62 0.43%
0.05
 
24/04/29
15:49:54
278,025
3,212,835.21
VICI PROPERTIES INC.
US9256521090
28.90 1.51%
0.43
 
24/04/29
15:49:53
297,306
8,563,161.19
VISA INC.
US92826C8394
273.95 -0.21%
-0.57
 
24/04/29
15:49:54
280,713
76,592,452.43
VULCAN MATERIALS CO.
US9291601097
261.515 0.11%
0.28
 
24/04/29
15:49:51
39,937
10,431,850.51
W.R. BERKLEY CORP.
US0844231029
76.975 0.42%
0.33
 
24/04/29
15:49:50
29,023
2,230,536.97
W.W. GRAINGER INC.
US3848021040
933.23 0.43%
3.97
 
24/04/29
15:47:23
11,085
10,404,191.32
WALGREENS BOOTS AL
US9314271084
17.8615 0.91%
0.16
 
24/04/29
15:49:51
475,186
8,472,868.55
WALMART INC.
US9311421039
60.22 0.10%
0.06
 
24/04/29
15:49:54
586,320
35,317,273.74
WALT DISNEY COMPANY (THE)
US2546871060
113.482 0.67%
0.75
 
24/04/29
15:49:54
486,428
55,075,925.26
WARNER BROS. DISCOVERY IN...
US9344231041
8.23 1.48%
0.12
 
24/04/29
15:49:48
2,151,973
17,719,282.19
WASTE MANAGEMENT INC.
US94106L1098
211.53 0.68%
1.43
 
24/04/29
15:49:54
86,997
18,378,149.47
WATERS CORP
US9418481035
314.135 0.91%
2.84
 
24/04/29
15:40:09
2,626
823,288.99
WEC ENERGY GROUP INC.
US92939U1060
82.37 1.08%
0.88
 
24/04/29
15:49:47
67,050
5,511,026.90
WELLS FARGO & COMPANY
US9497461015
59.885 -0.04%
-0.03
 
24/04/29
15:49:55
1,386,639
82,722,554.47
WELLTOWER INC.
US95040Q1040
95.45 1.18%
1.11
 
24/04/29
15:49:38
53,581
5,100,134.67
WEST PHARMACEUTIC.SERVICE...
US9553061055
361.48 0.29%
1.05
 
24/04/29
15:49:41
21,055
7,592,483.15
WESTERN DIGITAL CORP
US9581021055
70.11 -1.75%
-1.25
 
24/04/29
15:49:54
815,457
57,952,994.60
WESTINGHOUSE AIR BRAKE TE...
US9297401088
163.22 -0.69%
-1.14
 
24/04/29
15:49:54
65,129
10,646,974.12
WESTROCK CO.
US96145D1054
48.25 2.12%
1.00
 
24/04/29
15:49:49
312,813
15,074,333.94
WEYERHAEUSER CO.
US9621661043
31.21 0.52%
0.16
 
24/04/29
15:49:48
113,719
3,539,085.76
WILLIAMS COS. INC., THE
US9694571004
39.33 0.18%
0.07
 
24/04/29
15:49:54
216,070
8,518,580.07
WILLIS TOWERS WATSON PLC
IE00BDB6Q211
249.89 -0.42%
-1.06
 
24/04/29
15:49:30
18,263
4,569,226.43
WYNN RESORTS LTD
US9831341071
97.61 1.80%
1.73
 
24/04/29
15:49:52
152,794
14,951,795.21
XCEL ENERGY INC
US98389B1008
54.58 1.15%
0.62
 
24/04/29
15:49:48
243,307
13,257,392.34
XYLEM INC COM USD0.01
US98419M1009
132.265 -0.10%
-0.14
 
24/04/29
15:49:34
63,020
8,353,661.08
YUM! BRANDS INC.
US9884981013
141.80 0.02%
0.03
 
24/04/29
15:49:48
121,200
17,196,275.80



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.