Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/05/03 23:26:08
Price
5,127.79 USD
Difference 1.26% (63.59)

General attributes

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

Market data

Open5,122.78 USD
High5,139.12 USD
Low5,101.22 USD
Close (prev. day)5,064.20 USD
Trading volume (m)2,441,285,064
Volume (pcs)34,712,136,082

Top 5

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

Flop 5

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

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



2024/05/03 23:26:08
Price
5,127.79 USD
Difference 1.26% (63.59)

General attributes

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

Market data

Open5,122.78 USD
High5,139.12 USD
Low5,101.22 USD
Close (prev. day)5,064.20 USD
Trading volume (m)2,441,285,064
Volume (pcs)34,712,136,082

Performance and Risk

6m1y3y
Perf (%)+17.65%+25.35%+22.30%
Perf (abs.)+769.45+1,037.04+935.13
Beta---
Volatility11.3811.7717.51
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.)5,072.45 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 | 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  
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



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.