2024/04/23 22:54:19 | |
---|---|
Price | |
5,070.55 USD | |
Difference | 1.20% (59.95) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,028.85 USD |
High | 5,076.12 USD |
Low | 5,027.96 USD |
Close (prev. day) | 5,010.60 USD |
Trading volume (m) | 2,311,653,512 |
Volume (pcs) | 11,707,290,199,149 |
Name | Price | +|- (%) | Trend |
GLOBE LIFE... | 75.84 | +14.23 | |
GE AEROSPA... | 162.655 | +8.30 | |
GE VERNOVA... | 147.83 | +8.15 | |
DANAHER CO... | 253.11 | +7.21 | |
SUPER MICR... | 761.86 | +6.25 |
Name | Price | +|- (%) | Trend |
LKQ CORP | 41.65 | -14.88 | |
MSCI INC. | 446.00 | -13.43 | |
NUCOR CORP | 174.54 | -8.92 | |
INVESCO LT... | 14.58 | -6.42 | |
W.R. BERKL... | 79.08 | -5.21 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/19 | Week Ahead | ||
2024/04/19 | Wochenausblick | ||
2024/04/12 | Wochenausblick | ||
2024/04/12 | Week Ahead | ||
2024/04/08 | Erste Group Research |
2024/04/23 22:54:19 | |
---|---|
Price | |
5,070.55 USD | |
Difference | 1.20% (59.95) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,028.85 USD |
High | 5,076.12 USD |
Low | 5,027.96 USD |
Close (prev. day) | 5,010.60 USD |
Trading volume (m) | 2,311,653,512 |
Volume (pcs) | 11,707,290,199,149 |
6m | 1y | 3y | |
Perf (%) | +18.62% | +21.22% | +21.18% |
Perf (abs.) | +786.44 | +877.08 | +875.62 |
Beta | - | - | - |
Volatility | 11.66 | 11.90 | 17.47 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,012.51 USD (2,382,491,521) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,158.39 USD (2,317,646,151) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,959.10 USD (2,322,867,477) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,610.35 USD (2,284,843,589) |
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 |
3M COMPANY US88579Y1010 |
92.975 | 0.38% 0.36 |
|
24/04/23 22:00:04 |
3,706,821 345,630,543.99 |
ABBOTT LABORATORIES US0028241000 |
107.59 | 0.49% 0.52 |
|
24/04/23 22:00:02 |
3,848,951 414,306,842.98 |
ABBVIE INC. US00287Y1091 |
169.52 | 0.97% 1.63 |
|
24/04/23 22:00:02 |
4,083,220 692,547,630.72 |
ACCENTURE PLC IE00B4BNMY34 |
316.68 | -0.23% -0.74 |
|
24/04/23 22:00:05 |
1,999,683 634,920,277.96 |
ADOBE INC. US00724F1012 |
472.92 | 1.29% 6.03 |
|
24/04/23 22:00:05 |
2,056,845 970,101,690.87 |
ADVANCED MICRO DEVICES IN... US0079031078 |
152.24 | 2.42% 3.60 |
|
24/04/23 22:00:05 |
45,858,992 6,989,521,295.77 |
AES CORP US00130H1059 |
17.12 | 2.51% 0.42 |
|
24/04/23 22:00:05 |
5,168,665 88,630,332.16 |
AFLAC INC. US0010551028 |
83.75 | 0.28% 0.23 |
|
24/04/23 22:00:01 |
1,764,455 147,813,677.85 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
139.17 | 3.93% 5.26 |
|
24/04/23 22:00:04 |
1,979,441 274,686,045.29 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
233.71 | -0.28% -0.65 |
|
24/04/23 22:00:05 |
1,175,210 274,569,467.97 |
AIRBNB INC. CLASS A US0090661010 |
160.95 | 2.77% 4.34 |
|
24/04/23 22:00:00 |
3,432,305 549,627,116.17 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
101.73 | 0.84% 0.85 |
|
24/04/23 22:00:05 |
996,354 101,410,292.20 |
ALBEMARLE CORP US0126531013 |
114.19 | 1.69% 1.90 |
|
24/04/23 22:00:04 |
1,777,632 203,578,447.08 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
119.49 | 0.78% 0.92 |
|
24/04/23 22:00:01 |
1,239,742 148,898,100.76 |
ALIGN TECHNOLOGY INC. US0162551016 |
311.88 | 3.68% 11.06 |
|
24/04/23 22:00:00 |
621,298 192,573,141.63 |
ALLEGION PLC IE00BFRT3W74 |
126.97 | 1.24% 1.55 |
|
24/04/23 22:00:02 |
612,290 77,740,056.80 |
ALLIANT ENERGY CORP US0188021085 |
49.95 | 0.12% 0.06 |
|
24/04/23 22:00:06 |
1,644,046 82,327,256.77 |
ALLSTATE CORP US0200021014 |
175.23 | -0.10% -0.18 |
|
24/04/23 22:00:06 |
1,410,794 247,743,803.43 |
ALPHABET INC A US02079K3059 |
158.27 | 1.27% 1.99 |
|
24/04/23 22:00:06 |
21,053,311 3,329,101,716.17 |
ALPHABET INC. CLASS C US02079K1079 |
159.92 | 1.25% 1.97 |
|
24/04/23 22:00:00 |
16,042,776 2,562,599,259.04 |
ALTRIA GROUP INC. US02209S1033 |
42.87 | 0.70% 0.30 |
|
24/04/23 22:00:03 |
18,911,411 810,703,295.72 |
AMAZON.COM INC. US0231351067 |
179.515 | 1.29% 2.29 |
|
24/04/23 22:00:06 |
36,811,839 6,571,800,267.64 |
AMCOR PLC JE00BJ1F3079 |
8.985 | -0.50% -0.05 |
|
24/04/23 22:00:02 |
5,615,905 50,549,784.47 |
AMEREN CORP US0236081024 |
74.00 | -0.51% -0.38 |
|
24/04/23 22:00:06 |
1,108,556 82,187,647.94 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.22 | -2.13% -0.31 |
|
24/04/23 22:00:05 |
40,106,855 572,112,352.48 |
AMERICAN ELECTRIC POWER C... US0255371017 |
85.545 | 0.76% 0.65 |
|
24/04/23 22:00:06 |
3,561,861 304,194,455.59 |
AMERICAN EXPRESS CO US0258161092 |
238.96 | 2.56% 5.96 |
|
24/04/23 22:01:09 |
4,679,139 1,113,315,132.09 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.95 | -0.01% -0.01 |
|
24/04/23 22:00:03 |
3,010,643 225,864,787.68 |
AMERICAN TOWER CORP US03027X1000 |
174.22 | 1.11% 1.92 |
|
24/04/23 22:00:04 |
2,658,888 463,566,086.46 |
AMERICAN WATER WORKS CORP... US0304201033 |
119.87 | 0.51% 0.61 |
|
24/04/23 22:00:02 |
1,253,755 150,449,610.34 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
407.69 | -3.25% -13.69 |
|
24/04/23 22:00:02 |
960,902 392,195,878.79 |
AMETEK INC. US0311001004 |
179.85 | 1.12% 1.99 |
|
24/04/23 22:00:02 |
600,075 107,885,463.45 |
AMGEN INC. US0311621009 |
273.64 | 0.64% 1.73 |
|
24/04/23 22:00:00 |
2,492,848 681,997,110.78 |
AMPHENOL CORPORATION SER.... US0320951017 |
114.30 | 2.18% 2.44 |
|
24/04/23 22:00:03 |
5,098,292 580,978,371.55 |
ANALOG DEVICES INC. US0326541051 |
189.99 | 1.98% 3.68 |
|
24/04/23 22:00:05 |
4,171,167 792,230,180.70 |
ANSYS INC. US03662Q1058 |
325.97 | 0.36% 1.16 |
|
24/04/23 22:00:00 |
175,492 57,271,043.05 |
AON PLC CLASS A IE00BLP1HW54 |
311.86 | 0.27% 0.84 |
|
24/04/23 22:00:01 |
612,343 191,247,375.22 |
APA CORP. US03743Q1085 |
32.07 | -1.23% -0.40 |
|
24/04/23 22:00:06 |
6,777,837 217,736,440.44 |
APPLE INC US0378331005 |
166.82 | 0.59% 0.98 |
|
24/04/23 22:00:06 |
49,047,119 8,167,423,845.73 |
APPLIED MATERIALS INC US0382221051 |
193.24 | 2.00% 3.78 |
|
24/04/23 22:00:00 |
4,369,008 842,119,771.25 |
APTIV PLC JE00B783TY65 |
70.25 | 0.21% 0.15 |
|
24/04/23 22:00:02 |
1,902,732 134,053,233.43 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
93.78 | -0.07% -0.07 |
|
24/04/23 22:00:00 |
1,459,369 136,880,848.35 |
ARCHER DANIELS MIDLAND CO US0394831020 |
61.79 | -1.14% -0.71 |
|
24/04/23 22:00:01 |
3,195,134 197,463,615.50 |
ARISTA NETWORKS INC. US0404131064 |
251.18 | 2.33% 5.71 |
|
24/04/23 22:00:02 |
2,295,563 573,390,030.89 |
ARTHUR J GALLAGHER & CO. US3635761097 |
237.87 | 0.15% 0.35 |
|
24/04/23 22:00:02 |
574,347 136,730,509.38 |
ASSURANT INC. US04621X1081 |
176.31 | 0.98% 1.71 |
|
24/04/23 22:00:01 |
264,245 46,488,649.71 |
AT&T INC. US00206R1023 |
16.50 | 1.16% 0.19 |
|
24/04/23 22:01:47 |
47,740,534 785,915,239.75 |
ATMOS ENERGY CORP US0495601058 |
117.67 | -0.35% -0.41 |
|
24/04/23 22:00:01 |
657,470 77,496,387.70 |
AUTODESK INC US0527691069 |
217.91 | 0.36% 0.78 |
|
24/04/23 22:00:06 |
1,501,606 327,491,602.09 |
AUTOMATIC DATA PROCESSING... US0530151036 |
246.81 | 0.20% 0.50 |
|
24/04/23 22:00:01 |
1,613,958 398,601,141.54 |
AUTOZONE INC US0533321024 |
2,961.04 | -0.02% -0.62 |
|
24/04/23 22:00:01 |
84,458 250,589,696.48 |
AVALONBAY COMMUNITIES INC... US0534841012 |
188.69 | 0.97% 1.82 |
|
24/04/23 22:00:02 |
746,327 141,033,115.21 |
AVERY DENNISON CORP US0536111091 |
211.30 | -0.22% -0.47 |
|
24/04/23 22:00:05 |
842,313 177,689,083.90 |
AXON ENTERPRISE INC US05464C1018 |
301.685 | 2.68% 7.89 |
|
24/04/23 22:00:02 |
466,990 140,482,565.69 |
BAKER HUGHES INC. 'A' US05722G1004 |
33.02 | 1.73% 0.56 |
|
24/04/23 22:00:06 |
7,392,567 243,244,033.74 |
BALL CORP US0584981064 |
65.50 | 0.11% 0.07 |
|
24/04/23 22:00:02 |
1,297,934 85,140,045.31 |
BANK OF AMERICA CORP. US0605051046 |
38.37 | 1.70% 0.64 |
|
24/04/23 22:00:03 |
39,111,511 1,496,397,465.26 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.45 | 0.51% 0.29 |
|
24/04/23 22:00:02 |
2,859,302 164,230,577.26 |
BATH & BODY WORKS INC. US0708301041 |
45.12 | 2.69% 1.18 |
|
24/04/23 22:00:05 |
1,981,814 89,549,977.59 |
BAXTER INTERNATIONAL INC US0718131099 |
41.02 | 1.53% 0.62 |
|
24/04/23 22:00:02 |
2,646,321 108,373,774.20 |
BECTON DICKINSON AND CO. US0758871091 |
234.28 | 0.17% 0.40 |
|
24/04/23 22:00:05 |
800,504 187,733,944.10 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
408.74 | -0.01% -0.04 |
|
24/04/23 22:00:58 |
2,286,277 933,680,407.76 |
BEST BUY CORP INC. US0865161014 |
75.05 | -0.09% -0.07 |
|
24/04/23 22:00:05 |
2,411,732 181,462,875.21 |
BIO-RAD LABORATORIES INC. US0905722072 |
285.28 | 1.84% 5.15 |
|
24/04/23 22:00:01 |
250,549 71,976,605.43 |
BIO-TECHNE CORP. US09073M1045 |
63.69 | 1.42% 0.89 |
|
24/04/23 22:00:00 |
1,217,169 77,829,128.01 |
BIOGEN IDEC INC. US09062X1037 |
193.18 | -0.48% -0.93 |
|
24/04/23 22:00:00 |
1,454,144 281,732,020.29 |
BLACKROCK INC. US09247X1019 |
766.62 | 0.86% 6.51 |
|
24/04/23 22:00:01 |
459,975 352,519,265.82 |
BLACKSTONE INC. US09260D1072 |
124.23 | 1.75% 2.14 |
|
24/04/23 22:00:03 |
3,364,894 419,362,386.45 |
BOEING CO., THE US0970231058 |
169.08 | -0.82% -1.40 |
|
24/04/23 22:00:06 |
7,561,168 1,279,739,615.66 |
BOOKING HOLDINGS INC. US09857L1089 |
3,533.99 | 2.05% 70.99 |
|
24/04/23 22:00:00 |
151,724 534,650,173.53 |
BORGWARNER INC. US0997241064 |
33.34 | 0.76% 0.25 |
|
24/04/23 22:00:02 |
1,922,768 63,865,689.41 |
BOSTON PROPERTIES INC. US1011211018 |
62.93 | 2.59% 1.59 |
|
24/04/23 22:00:01 |
1,600,316 101,364,304.17 |
BOSTON SCIENTIFIC CORP US1011371077 |
68.99 | 1.43% 0.97 |
|
24/04/23 22:00:05 |
9,064,703 622,528,270.97 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
48.99 | -0.31% -0.15 |
|
24/04/23 22:00:02 |
9,144,907 449,370,899.75 |
BROADCOM INC. US11135F1012 |
1,248.70 | 1.98% 24.24 |
|
24/04/23 22:00:04 |
2,192,400 2,734,948,884.92 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
195.91 | 0.86% 1.68 |
|
24/04/23 22:00:02 |
350,594 68,544,246.73 |
BROWN & BROWN INC. US1152361010 |
82.93 | 0.52% 0.43 |
|
24/04/23 22:00:02 |
1,902,723 157,542,818.32 |
BROWN-FORMAN CORP US1156372096 |
49.39 | 0.49% 0.24 |
|
24/04/23 22:00:02 |
1,420,111 70,008,797.27 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
187.24 | 5.07% 9.03 |
|
24/04/23 22:00:01 |
1,911,387 354,970,905.34 |
BUNGE GLOBAL SA CH1300646267 |
109.62 | -0.12% -0.13 |
|
24/04/23 22:00:02 |
2,057,932 225,469,496.24 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.35 | -0.58% -0.41 |
|
24/04/23 22:00:05 |
843,215 59,538,032.80 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
281.76 | -1.14% -3.26 |
|
24/04/23 22:00:00 |
4,678,198 1,312,847,178.28 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
39.12 | 1.82% 0.70 |
|
24/04/23 22:00:00 |
1,975,354 77,298,596.89 |
CAMDEN PROPERTY TRUST US1331311027 |
98.60 | 0.54% 0.53 |
|
24/04/23 22:00:02 |
820,102 80,984,050.90 |
CAMPBELL SOUP COMPANY US1344291091 |
44.96 | -0.35% -0.16 |
|
24/04/23 22:00:02 |
2,395,979 108,152,476.25 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
147.90 | 0.44% 0.65 |
|
24/04/23 22:00:03 |
2,502,932 371,438,793.09 |
CARDINAL HEALTH INC. US14149Y1082 |
103.37 | 0.53% 0.54 |
|
24/04/23 22:00:03 |
2,477,399 255,466,289.14 |
CARMAX INC. US1431301027 |
69.68 | 2.65% 1.80 |
|
24/04/23 22:00:05 |
1,563,105 108,711,279.26 |
CARNIVAL CORP. PA1436583006 |
14.79 | 3.57% 0.51 |
|
24/04/23 22:00:06 |
25,417,201 374,609,316.20 |
CARRIER GLOBAL CORP US14448C1045 |
55.165 | 2.88% 1.55 |
|
24/04/23 22:00:05 |
6,389,182 350,901,896.46 |
CATALENT INC. US1488061029 |
56.03 | -0.04% -0.02 |
|
24/04/23 22:00:01 |
1,467,046 82,153,215.11 |
CATERPILLAR INC US1491231015 |
363.25 | 1.58% 5.64 |
|
24/04/23 22:00:02 |
1,809,598 657,158,172.45 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
178.61 | -0.77% -1.38 |
|
24/04/23 22:00:01 |
602,753 107,797,547.97 |
CBRE GROUP INC US12504L1098 |
87.10 | 1.23% 1.06 |
|
24/04/23 22:00:05 |
2,233,109 194,747,455.67 |
CDW CORP. US12514G1085 |
240.47 | 1.19% 2.83 |
|
24/04/23 22:00:00 |
477,243 114,710,135.07 |
CELANESE CORP US1508701034 |
156.09 | 0.74% 1.15 |
|
24/04/23 22:00:05 |
474,277 74,018,711.08 |
CENCORA INC. US03073E1055 |
237.715 | 0.37% 0.87 |
|
24/04/23 22:00:06 |
1,430,856 340,109,735.29 |
CENTENE CORP US15135B1017 |
75.83 | 0.33% 0.25 |
|
24/04/23 22:00:03 |
1,655,534 125,740,281.75 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.73 | -0.17% -0.05 |
|
24/04/23 22:00:04 |
2,588,037 74,479,554.53 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
78.54 | -0.33% -0.26 |
|
24/04/23 22:00:02 |
1,606,659 126,506,420.97 |
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.