2024/05/03 23:26:08 | |
---|---|
Price | |
5,127.79 USD | |
Difference | 1.26% (63.59) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,122.78 USD |
High | 5,139.12 USD |
Low | 5,101.22 USD |
Close (prev. day) | 5,064.20 USD |
Trading volume (m) | 2,441,285,064 |
Volume (pcs) | 34,712,136,082 |
Name | Price | +|- (%) | Trend |
AMGEN INC. | 311.29 | +11.82 | |
GE VERNOVA... | 166.26 | +8.08 | |
ENPHASE EN... | 114.20 | +7.67 | |
LIVE NATIO... | 94.66 | +7.24 | |
FIRST SOLA... | 191.55 | +6.12 |
Name | Price | +|- (%) | Trend |
EXPEDIA GR... | 115.33 | -15.25 | |
FORTINET I... | 58.88 | -9.69 | |
PARAMOUNT ... | 12.89 | -7.00 | |
TRIMBLE IN... | 55.93 | -6.92 | |
INGERSOLL ... | 86.72 | -6.60 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/05/03 | Week Ahead | ||
2024/05/03 | Wochenausblick | ||
2024/05/02 | FX markets reflect uncertain interest rate outlook | ||
2024/05/02 | FX-Märkte spiegeln unsicheres Zinsumfeld wider | ||
2024/05/02 | Fed continues to wait for price pressure to ease |
2024/05/03 23:26:08 | |
---|---|
Price | |
5,127.79 USD | |
Difference | 1.26% (63.59) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,122.78 USD |
High | 5,139.12 USD |
Low | 5,101.22 USD |
Close (prev. day) | 5,064.20 USD |
Trading volume (m) | 2,441,285,064 |
Volume (pcs) | 34,712,136,082 |
6m | 1y | 3y | |
Perf (%) | +17.65% | +25.35% | +22.30% |
Perf (abs.) | +769.45 | +1,037.04 | +935.13 |
Beta | - | - | - |
Volatility | 11.38 | 11.77 | 17.51 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,072.45 USD (2,599,189,960) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,124.48 USD (2,283,808,975) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,000.51 USD (2,288,478,554) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,645.13 USD (2,295,888,508) |
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 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
74.09 | 0.30% 0.22 |
|
24/05/03 22:00:02 |
2,360,739 174,768,772.00 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.45 | 0.17% 0.05 |
|
24/05/03 22:00:02 |
3,650,924 107,306,281.76 |
CENTENE CORP US15135B1017 |
74.81 | 0.65% 0.48 |
|
24/05/03 22:00:02 |
4,706,422 351,269,674.68 |
CENCORA INC. US03073E1055 |
223.95 | -0.35% -0.79 |
|
24/05/03 22:00:01 |
2,222,026 496,209,121.52 |
CELANESE CORP US1508701034 |
157.17 | 0.51% 0.79 |
|
24/05/03 22:00:02 |
449,819 70,803,807.00 |
CDW CORP. US12514G1085 |
219.56 | 0.53% 1.15 |
|
24/05/03 22:30:01 |
805,670 177,086,087.11 |
CBRE GROUP INC US12504L1098 |
86.61 | -0.21% -0.18 |
|
24/05/03 22:01:02 |
2,301,056 199,093,886.60 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
179.67 | 3.19% 5.55 |
|
24/05/03 22:00:00 |
961,052 171,655,416.92 |
CATERPILLAR INC US1491231015 |
336.75 | 0.39% 1.31 |
|
24/05/03 22:00:01 |
1,976,738 666,481,198.21 |
CATALENT INC. US1488061029 |
56.50 | 0.28% 0.16 |
|
24/05/03 22:00:07 |
1,712,987 96,674,693.78 |
CARRIER GLOBAL CORP US14448C1045 |
62.09 | 1.89% 1.15 |
|
24/05/03 22:00:02 |
3,622,857 224,878,995.18 |
CARNIVAL CORP. PA1436583006 |
14.44 | -0.14% -0.02 |
|
24/05/03 22:00:02 |
23,552,954 342,945,954.27 |
CARMAX INC. US1431301027 |
68.71 | 0.98% 0.67 |
|
24/05/03 22:00:02 |
1,859,924 128,528,164.00 |
CARDINAL HEALTH INC. US14149Y1082 |
98.91 | -3.95% -4.07 |
|
24/05/03 22:00:01 |
3,445,766 341,702,803.74 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
142.41 | 0.42% 0.60 |
|
24/05/03 22:00:01 |
1,638,236 233,460,881.25 |
CAMPBELL SOUP COMPANY US1344291091 |
44.87 | -2.22% -1.02 |
|
24/05/03 22:00:08 |
2,760,204 124,236,027.57 |
CAMDEN PROPERTY TRUST US1331311027 |
105.165 | 4.61% 4.64 |
|
24/05/03 22:00:07 |
2,124,797 222,635,158.18 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
35.33 | 0.54% 0.19 |
|
24/05/03 22:30:00 |
3,719,669 132,721,470.26 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
281.63 | 1.88% 5.19 |
|
24/05/03 22:30:01 |
1,370,936 386,046,174.70 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
81.20 | 0.33% 0.27 |
|
24/05/03 22:30:00 |
2,545,784 206,274,103.46 |
BUNGE GLOBAL SA CH1300646267 |
101.15 | -0.21% -0.21 |
|
24/05/03 22:00:02 |
995,454 100,503,599.36 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
195.81 | 3.75% 7.07 |
|
24/05/03 22:00:02 |
1,808,806 357,167,511.67 |
BROWN-FORMAN CORP US1156372096 |
47.92 | 0.91% 0.43 |
|
24/05/03 22:00:02 |
1,338,229 64,122,287.18 |
BROWN & BROWN INC. US1152361010 |
83.50 | 0.94% 0.78 |
|
24/05/03 22:00:02 |
1,012,970 84,258,307.76 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
198.85 | 1.79% 3.50 |
|
24/05/03 22:00:02 |
437,685 86,917,028.71 |
BROADCOM INC. US11135F1012 |
1,278.11 | 3.19% 39.54 |
|
24/05/03 22:30:01 |
2,488,196 3,165,784,416.67 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
43.99 | 0.66% 0.29 |
|
24/05/03 22:00:01 |
12,102,934 531,866,838.15 |
BOSTON SCIENTIFIC CORP US1011371077 |
72.86 | 1.15% 0.83 |
|
24/05/03 22:00:07 |
7,452,079 540,063,309.01 |
BOSTON PROPERTIES INC. US1011211018 |
60.78 | 1.18% 0.71 |
|
24/05/03 22:00:02 |
891,697 54,301,509.16 |
BORGWARNER INC. US0997241064 |
36.44 | 2.27% 0.81 |
|
24/05/03 22:00:02 |
4,825,564 175,802,738.59 |
BOOKING HOLDINGS INC. US09857L1089 |
3,577.38 | 3.01% 104.47 |
|
24/05/03 22:30:01 |
534,636 1,943,357,884.10 |
BOEING CO., THE US0970231058 |
179.79 | 0.53% 0.94 |
|
24/05/03 22:00:02 |
5,414,206 970,514,587.32 |
BLACKSTONE INC. US09260D1072 |
117.99 | -0.84% -1.00 |
|
24/05/03 22:00:02 |
4,437,452 530,509,422.87 |
BLACKROCK INC. US09247X1019 |
763.91 | 0.91% 6.91 |
|
24/05/03 22:00:02 |
558,279 427,483,023.36 |
BIOGEN IDEC INC. US09062X1037 |
217.51 | 1.87% 4.00 |
|
24/05/03 22:30:01 |
1,144,124 247,563,792.58 |
BIO-TECHNE CORP. US09073M1045 |
77.29 | 2.24% 1.69 |
|
24/05/03 22:30:00 |
1,509,857 116,633,621.63 |
BIO-RAD LABORATORIES INC. US0905722072 |
279.83 | 0.19% 0.52 |
|
24/05/03 22:00:01 |
196,160 55,142,502.06 |
BEST BUY CORP INC. US0865161014 |
74.47 | 2.80% 2.03 |
|
24/05/03 22:00:01 |
2,058,465 153,042,064.22 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
400.87 | 0.07% 0.27 |
|
24/05/03 22:01:48 |
4,126,045 1,656,210,816.19 |
BECTON DICKINSON AND CO. US0758871091 |
234.68 | -2.36% -5.67 |
|
24/05/03 22:00:02 |
1,722,353 406,400,611.09 |
BAXTER INTERNATIONAL INC US0718131099 |
36.89 | -0.05% -0.02 |
|
24/05/03 22:00:02 |
6,246,780 230,339,531.08 |
BATH & BODY WORKS INC. US0708301041 |
45.97 | 4.88% 2.14 |
|
24/05/03 22:00:07 |
2,584,962 117,799,844.14 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.00 | 0.71% 0.40 |
|
24/05/03 22:00:02 |
2,214,001 126,006,204.42 |
BANK OF AMERICA CORP. US0605051046 |
34.595 | 0.61% 0.21 |
|
24/05/03 22:26:25 |
4,749 163,436.46 |
BALL CORP US0584981064 |
68.59 | 0.88% 0.60 |
|
24/05/03 22:00:02 |
2,208,429 151,490,841.74 |
BAKER HUGHES INC. 'A' US05722G1004 |
31.92 | 0.63% 0.20 |
|
24/05/03 22:30:01 |
3,701,568 117,896,293.54 |
AXON ENTERPRISE INC US05464C1018 |
318.55 | 0.57% 1.80 |
|
24/05/03 22:30:01 |
279,004 88,949,678.43 |
AVERY DENNISON CORP US0536111091 |
221.55 | 0.93% 2.04 |
|
24/05/03 22:00:02 |
319,977 70,872,557.33 |
AVALONBAY COMMUNITIES INC... US0534841012 |
192.81 | 0.19% 0.36 |
|
24/05/03 22:00:02 |
573,069 110,380,863.56 |
AUTOZONE INC US0533321024 |
2,952.20 | -0.33% -9.89 |
|
24/05/03 22:00:02 |
102,071 302,308,613.29 |
AUTOMATIC DATA PROCESSING... US0530151036 |
241.89 | -0.06% -0.14 |
|
24/05/03 22:30:00 |
1,491,532 359,825,245.66 |
AUTODESK INC US0527691069 |
215.19 | 2.50% 5.24 |
|
24/05/03 22:30:00 |
1,197,081 257,819,342.70 |
ATMOS ENERGY CORP US0495601058 |
119.32 | 0.23% 0.27 |
|
24/05/03 22:00:01 |
608,234 72,488,676.76 |
AT&T INC. US00206R1023 |
16.85 | 0.18% 0.03 |
|
24/05/03 22:01:48 |
24,013,318 403,919,129.36 |
ASSURANT INC. US04621X1081 |
176.08 | 0.84% 1.46 |
|
24/05/03 22:00:02 |
300,796 52,894,038.00 |
ARTHUR J GALLAGHER & CO. US3635761097 |
238.72 | 0.08% 0.18 |
|
24/05/03 22:00:01 |
545,240 129,652,276.51 |
ARISTA NETWORKS INC. US0404131064 |
274.40 | 4.79% 12.54 |
|
24/05/03 22:00:02 |
2,883,344 792,983,948.67 |
ARCHER DANIELS MIDLAND CO US0394831020 |
59.17 | -0.30% -0.18 |
|
24/05/03 22:00:01 |
3,273,858 193,596,068.53 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
94.41 | -0.80% -0.76 |
|
24/05/03 22:15:00 |
1,696,539 159,657,424.35 |
APTIV PLC JE00B783TY65 |
80.83 | 3.91% 3.04 |
|
24/05/03 22:00:07 |
4,769,553 384,334,431.14 |
APPLIED MATERIALS INC US0382221051 |
204.09 | 3.12% 6.18 |
|
24/05/03 22:15:00 |
3,817,767 779,205,150.41 |
APPLE INC US0378331005 |
183.38 | 5.98% 10.35 |
|
24/05/03 22:15:00 |
163,146,254 30,078,897,474.45 |
APA CORP. US03743Q1085 |
29.26 | 0.27% 0.08 |
|
24/05/03 22:30:00 |
9,599,167 280,257,210.43 |
AON PLC CLASS A IE00BLP1HW54 |
279.97 | -0.04% -0.12 |
|
24/05/03 22:00:02 |
1,750,917 488,322,194.99 |
ANSYS INC. US03662Q1058 |
319.52 | 1.59% 4.99 |
|
24/05/03 22:30:00 |
578,961 185,480,098.27 |
ANALOG DEVICES INC. US0326541051 |
199.63 | 1.60% 3.14 |
|
24/05/03 22:30:00 |
2,372,862 474,581,675.51 |
AMPHENOL CORPORATION SER.... US0320951017 |
122.64 | 1.36% 1.64 |
|
24/05/03 22:00:02 |
3,279,406 401,222,281.06 |
AMGEN INC. US0311621009 |
311.29 | 11.82% 32.90 |
|
24/05/03 22:15:00 |
9,644,407 3,022,065,663.26 |
AMETEK INC. US0311001004 |
166.56 | 1.97% 3.22 |
|
24/05/03 22:00:02 |
2,065,098 340,771,752.62 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
418.95 | 0.95% 3.95 |
|
24/05/03 22:00:02 |
279,712 117,048,001.18 |
AMERICAN WATER WORKS CORP... US0304201033 |
128.75 | 2.22% 2.80 |
|
24/05/03 22:00:02 |
1,735,536 222,463,939.23 |
AMERICAN TOWER CORP US03027X1000 |
181.78 | 1.19% 2.14 |
|
24/05/03 22:00:07 |
3,130,326 571,067,541.60 |
AMERICAN INTERNATIONAL GR... US0268747849 |
78.48 | 0.49% 0.38 |
|
24/05/03 22:00:02 |
6,715,710 523,099,846.93 |
AMERICAN EXPRESS CO US0258161092 |
230.77 | -0.74% -1.73 |
|
24/05/03 22:01:03 |
3,203,116 739,684,818.40 |
AMERICAN ELECTRIC POWER C... US0255371017 |
88.60 | 0.40% 0.35 |
|
24/05/03 22:30:00 |
3,332,412 294,882,574.66 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.85 | -0.07% -0.01 |
|
24/05/03 22:30:00 |
22,039,582 305,470,776.57 |
AMEREN CORP US0236081024 |
74.09 | -1.54% -1.16 |
|
24/05/03 22:00:02 |
2,662,215 197,119,334.73 |
AMCOR PLC JE00BJ1F3079 |
10.015 | 1.47% 0.14 |
|
24/05/03 22:00:07 |
6,768,967 67,527,589.74 |
AMAZON.COM INC. US0231351067 |
186.21 | 0.81% 1.49 |
|
24/05/03 22:15:00 |
39,126,459 7,294,288,100.37 |
ALTRIA GROUP INC. US02209S1033 |
43.59 | -0.89% -0.39 |
|
24/05/03 22:00:02 |
11,208,360 488,649,884.29 |
ALPHABET INC. CLASS C US02079K1079 |
168.99 | 0.31% 0.53 |
|
24/05/03 22:15:00 |
22,763,235 3,817,423,312.34 |
ALPHABET INC A US02079K3059 |
167.24 | 0.37% 0.62 |
|
24/05/03 22:15:00 |
34,652,376 5,749,899,932.73 |
ALLSTATE CORP US0200021014 |
168.17 | -0.60% -1.01 |
|
24/05/03 22:00:07 |
1,668,283 279,983,965.23 |
ALLIANT ENERGY CORP US0188021085 |
50.85 | 0.00% 0.00 |
|
24/05/03 22:30:00 |
2,143,657 108,745,814.53 |
ALLEGION PLC IE00BFRT3W74 |
122.88 | 0.51% 0.62 |
|
24/05/03 22:00:02 |
603,785 74,421,175.52 |
ALIGN TECHNOLOGY INC. US0162551016 |
287.87 | 0.46% 1.33 |
|
24/05/03 22:30:00 |
353,638 102,326,822.90 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
120.48 | 1.95% 2.31 |
|
24/05/03 22:00:07 |
705,996 85,069,886.36 |
ALBEMARLE CORP US0126531013 |
128.10 | 2.23% 2.80 |
|
24/05/03 22:00:01 |
2,599,649 334,814,068.91 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
99.67 | -0.07% -0.07 |
|
24/05/03 22:30:00 |
1,724,332 171,417,974.29 |
AIRBNB INC. CLASS A US0090661010 |
159.71 | 0.87% 1.38 |
|
24/05/03 22:30:00 |
4,529,085 731,116,335.51 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
245.87 | 0.89% 2.18 |
|
24/05/03 22:00:02 |
1,559,471 383,305,776.94 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
139.45 | 1.40% 1.93 |
|
24/05/03 22:00:01 |
1,097,922 153,196,299.40 |
AFLAC INC. US0010551028 |
83.20 | -1.00% -0.84 |
|
24/05/03 22:00:07 |
2,938,536 243,963,522.47 |
AES CORP US00130H1059 |
18.65 | -1.48% -0.28 |
|
24/05/03 22:00:07 |
11,127,613 207,024,447.08 |
ADVANCED MICRO DEVICES IN... US0079031078 |
150.60 | 3.04% 4.44 |
|
24/05/03 22:15:00 |
49,318,202 7,368,932,767.10 |
ADOBE INC. US00724F1012 |
486.18 | 2.02% 9.61 |
|
24/05/03 22:30:00 |
2,832,873 1,371,923,137.12 |
ACCENTURE PLC IE00B4BNMY34 |
303.71 | 1.12% 3.37 |
|
24/05/03 22:00:01 |
2,766,783 839,793,104.91 |
ABBVIE INC. US00287Y1091 |
163.79 | 1.85% 2.98 |
|
24/05/03 22:00:02 |
5,850,011 955,187,818.14 |
ABBOTT LABORATORIES US0028241000 |
105.90 | -0.02% -0.02 |
|
24/05/03 22:00:01 |
3,610,475 382,446,012.57 |
3M COMPANY US88579Y1010 |
97.15 | 0.35% 0.34 |
|
24/05/03 22:00:02 |
4,818,643 468,775,069.58 |
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.