Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/23 22:54:19
Price
5,070.55 USD
Difference 1.20% (59.95)

General attributes

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

Market data

Open5,028.85 USD
High5,076.12 USD
Low5,027.96 USD
Close (prev. day)5,010.60 USD
Trading volume (m)2,311,653,512
Volume (pcs)11,707,290,199,149

Top 5

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

Flop 5

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

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
2024/04/19 en Week Ahead PDF Download
2024/04/19 de Wochenausblick PDF Download
2024/04/12 de Wochenausblick PDF Download
2024/04/12 en Week Ahead PDF Download
2024/04/08 de Erste Group Research


2024/04/23 22:54:19
Price
5,070.55 USD
Difference 1.20% (59.95)

General attributes

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

Market data

Open5,028.85 USD
High5,076.12 USD
Low5,027.96 USD
Close (prev. day)5,010.60 USD
Trading volume (m)2,311,653,512
Volume (pcs)11,707,290,199,149

Performance and Risk

6m1y3y
Perf (%)+18.62%+21.22%+21.18%
Perf (abs.)+786.44+877.08+875.62
Beta---
Volatility11.6611.9017.47
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.)5,012.51 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 | 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 1 of 6
<<
<
>
>>
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



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.