Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/19 21:01:47
Price
4,960.41 USD
Difference -1.01% (-50.71)

General attributes

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

Market data

Open5,005.44 USD
High5,019.02 USD
Low4,955.60 USD
Close (prev. day)5,011.12 USD
Trading volume (m)1,645,325,799
Volume (pcs)8,218,457,451,195

Top 5

Name   Price +|- (%)   Trend
PARAMOUNT ... 12.45 +13.49
FIFTH THIR... 36.125 +5.57
AMERICAN E... 228.94 +5.26
J.M. SMUCK... 114.80 +3.33
BANK OF AM... 36.945 +3.28

Flop 5

Name   Price +|- (%)   Trend
SUPER MICR... 721.67 -22.27
NVIDIA COR... 767.295 -9.38
NETFLIX IN... 554.22 -9.23
JABIL INC. 118.395 -8.64
ADVANCED M... 145.68 -6.06

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


2024/04/19 21:01:47
Price
4,960.41 USD
Difference -1.01% (-50.71)

General attributes

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

Market data

Open5,005.44 USD
High5,019.02 USD
Low4,955.60 USD
Close (prev. day)5,011.12 USD
Trading volume (m)1,645,325,799
Volume (pcs)8,218,457,451,195

Performance and Risk

6m1y3y
Perf (%)+16.14%+20.61%+19.73%
Perf (abs.)+696.52+856.25+825.65
Beta---
Volatility11.7011.8317.47
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.)5,053.99 USD (2,309,061,112)
Ø price 30 days | Ø volume 30 days (pcs.)5,167.49 USD (2,302,825,069)
Ø price 100 days | Ø volume 100 days (pcs.)4,950.53 USD (2,321,758,440)
Ø price 250 days | Ø volume 250 days (pcs.)4,603.25 USD (2,282,787,355)
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  
ADVANCED MICRO DEVICES IN...
US0079031078
145.68 -6.06%
-9.40
 
24/04/19
21:01:47
56,333,766
8,444,429,471.72
BROADCOM INC.
US11135F1012
1,198.80 -4.78%
-60.19
 
24/04/19
21:01:37
2,476,084
3,042,056,606.26
ARISTA NETWORKS INC.
US0404131064
246.875 -4.01%
-10.32
 
24/04/19
21:01:35
1,790,588
449,761,704.78
BUILDERS FIRSTSOURCE INC.
US12008R1077
175.285 -3.84%
-7.00
 
24/04/19
21:01:42
830,289
148,771,359.05
AIRBNB INC. CLASS A
US0090661010
155.00 -3.19%
-5.10
 
24/04/19
21:01:41
2,244,443
354,140,572.30
APPLIED MATERIALS INC
US0382221051
188.43 -3.03%
-5.89
 
24/04/19
21:01:43
3,388,409
649,542,034.69
AMAZON.COM INC.
US0231351067
173.8094 -3.02%
-5.41
 
24/04/19
21:01:47
38,282,463
6,739,862,812.91
ANALOG DEVICES INC.
US0326541051
183.64 -2.10%
-3.94
 
24/04/19
21:01:41
1,855,244
345,201,355.15
ADOBE INC.
US00724F1012
463.79 -1.98%
-9.39
 
24/04/19
21:01:47
1,483,728
695,519,082.92
CADENCE DESIGN SYSTEMS IN...
US1273871087
280.64 -1.84%
-5.26
 
24/04/19
21:01:41
1,055,117
299,147,811.06
AXON ENTERPRISE INC
US05464C1018
292.13 -1.83%
-5.46
 
24/04/19
21:01:42
315,900
93,020,949.73
BLACKSTONE INC.
US09260D1072
118.12 -1.83%
-2.20
 
24/04/19
21:01:46
2,563,915
306,064,460.71
ALIGN TECHNOLOGY INC.
US0162551016
296.77 -1.52%
-4.57
 
24/04/19
21:00:30
237,468
71,421,990.56
ALPHABET INC A
US02079K3059
153.77 -1.44%
-2.24
 
24/04/19
21:01:47
19,804,515
3,057,528,868.08
ALPHABET INC. CLASS C
US02079K1079
155.36 -1.33%
-2.10
 
24/04/19
21:01:48
12,463,937
1,943,660,836.41
APPLE INC
US0378331005
165.06 -1.19%
-1.98
 
24/04/19
21:01:48
43,848,471
7,244,793,642.02
CATERPILLAR INC
US1491231015
352.9599 -1.03%
-3.67
 
24/04/19
21:01:43
1,746,598
622,125,761.89
AMPHENOL CORPORATION SER....
US0320951017
109.82 -0.96%
-1.06
 
24/04/19
21:01:45
1,912,498
211,721,338.36
CBRE GROUP INC
US12504L1098
84.44 -0.82%
-0.70
 
24/04/19
21:01:46
888,192
75,503,366.68
ANSYS INC.
US03662Q1058
321.90 -0.80%
-2.60
 
24/04/19
21:00:03
219,588
70,878,304.31
BIO-RAD LABORATORIES INC.
US0905722072
278.845 -0.77%
-2.17
 
24/04/19
21:00:45
173,703
48,591,214.41
ALEXANDRIA REAL EST. EQU....
US0152711091
115.66 -0.73%
-0.85
 
24/04/19
21:01:41
433,767
50,707,959.88
BOOKING HOLDINGS INC.
US09857L1089
3,407.59 -0.66%
-22.55
 
24/04/19
21:00:30
134,343
463,045,083.30
CARNIVAL CORP.
PA1436583006
14.0872 -0.65%
-0.09
 
24/04/19
21:01:45
22,172,409
314,065,197.13
CDW CORP.
US12514G1085
234.47 -0.52%
-1.23
 
24/04/19
21:01:23
264,513
62,369,513.03
AIR PRODUCTS & CHEMICALS ...
US0091581068
231.98 -0.45%
-1.04
 
24/04/19
21:01:45
1,085,856
253,781,579.59
BIO-TECHNE CORP.
US09073M1045
61.97 -0.39%
-0.24
 
24/04/19
21:01:23
508,875
31,773,446.23
BAXTER INTERNATIONAL INC
US0718131099
39.515 -0.34%
-0.14
 
24/04/19
21:01:45
1,319,410
52,372,353.93
CELANESE CORP
US1508701034
154.33 -0.19%
-0.29
 
24/04/19
21:01:30
186,385
28,894,622.49
BOSTON SCIENTIFIC CORP
US1011371077
67.30 -0.18%
-0.12
 
24/04/19
21:01:48
4,457,022
300,828,513.54
AMETEK INC.
US0311001004
176.96 -0.17%
-0.31
 
24/04/19
21:01:23
363,436
64,529,591.44
BATH & BODY WORKS INC.
US0708301041
43.81 -0.11%
-0.05
 
24/04/19
21:01:41
1,069,981
47,034,407.86
AGILENT TECHNOLOGIES INC.
US00846U1016
132.30 -0.11%
-0.14
 
24/04/19
21:01:47
695,597
92,590,739.74
CF INDUSTRIES HOLDINGS IN...
US1252691001
79.54 -0.06%
-0.05
 
24/04/19
21:01:43
698,464
55,891,054.52
CATALENT INC.
US1488061029
55.80 0.00%
0.00
 
 
24/04/19
21:01:15
819,024
45,758,740.17
CAESARS ENTERTAINMENT INC...
US12769G1004
37.99 0.03%
0.01
 
24/04/19
21:01:47
1,895,628
72,395,606.99
CARMAX INC.
US1431301027
67.94 0.04%
0.03
 
24/04/19
21:01:41
1,100,319
75,148,801.56
ACCENTURE PLC
IE00B4BNMY34
316.15 0.05%
0.15
 
24/04/19
21:01:41
1,757,313
555,711,029.67
BLACKROCK INC.
US09247X1019
747.91 0.08%
0.61
 
24/04/19
21:01:08
478,551
358,941,602.95
APTIV PLC
JE00B783TY65
69.40 0.12%
0.08
 
24/04/19
21:01:42
993,060
68,988,076.50
BOEING CO., THE
US0970231058
170.44 0.12%
0.21
 
24/04/19
21:01:43
3,295,440
562,739,678.15
ALLEGION PLC
IE00BFRT3W74
125.01 0.14%
0.17
 
24/04/19
21:00:03
148,031
18,557,955.31
BEST BUY CORP INC.
US0865161014
76.14 0.18%
0.14
 
24/04/19
21:01:46
768,786
58,650,931.13
AES CORP
US00130H1059
16.30 0.18%
0.03
 
24/04/19
21:01:36
3,272,764
53,504,957.27
CARRIER GLOBAL CORP
US14448C1045
53.49 0.21%
0.11
 
24/04/19
21:01:44
1,989,790
107,027,654.27
BECTON DICKINSON AND CO.
US0758871091
233.875 0.31%
0.73
 
24/04/19
21:01:47
658,433
154,559,747.74
AUTOMATIC DATA PROCESSING...
US0530151036
242.935 0.39%
0.95
 
24/04/19
21:01:45
608,881
148,082,481.97
AMERICAN TOWER CORP
US03027X1000
171.72 0.42%
0.72
 
24/04/19
21:01:34
1,726,184
295,918,987.16
3M COMPANY
US88579Y1010
91.88 0.44%
0.40
 
24/04/19
21:01:47
2,057,923
189,008,146.99
AMERIPRISE FINANCIAL INC.
US03076C1062
414.47 0.45%
1.84
 
24/04/19
21:00:43
322,025
133,701,661.46
BROADRIDGE FINANCIAL SOLU...
US11133T1034
193.86 0.46%
0.88
 
24/04/19
20:58:12
136,624
26,524,748.53
BROWN-FORMAN CORP
US1156372096
49.21 0.47%
0.23
 
24/04/19
21:01:24
1,015,974
50,078,876.62
AON PLC CLASS A
IE00BLP1HW54
310.26 0.51%
1.56
 
24/04/19
21:01:06
292,965
90,849,421.19
AUTOZONE INC
US0533321024
2,988.27 0.51%
15.10
 
24/04/19
20:47:26
68,327
204,121,731.12
AMERICAN AIRLINES GROUP I...
US02376R1023
14.095 0.53%
0.08
 
24/04/19
21:01:47
20,095,816
284,403,902.32
AKAMAI TECHNOLOGIES INC.
US00971T1016
101.325 0.59%
0.60
 
24/04/19
21:01:22
665,195
67,368,535.21
APA CORP.
US03743Q1085
32.38 0.62%
0.20
 
24/04/19
21:01:47
2,911,976
94,889,421.69
AVALONBAY COMMUNITIES INC...
US0534841012
183.23 0.66%
1.21
 
24/04/19
21:01:24
262,030
48,144,675.41
BROWN & BROWN INC.
US1152361010
81.67 0.67%
0.54
 
24/04/19
21:01:43
581,613
47,430,820.32
ABBVIE INC.
US00287Y1091
165.79 0.69%
1.13
 
24/04/19
21:01:42
3,168,690
524,537,819.26
BAKER HUGHES INC. 'A'
US05722G1004
32.445 0.76%
0.25
 
24/04/19
21:01:42
4,583,128
148,947,460.64
ARTHUR J GALLAGHER & CO.
US3635761097
235.795 0.77%
1.81
 
24/04/19
21:01:27
472,469
111,233,230.51
AVERY DENNISON CORP
US0536111091
210.97 0.77%
1.62
 
24/04/19
21:01:21
208,282
43,883,048.47
ALBEMARLE CORP
US0126531013
112.75 0.85%
0.95
 
24/04/19
21:01:41
1,066,619
120,852,362.45
CAMDEN PROPERTY TRUST
US1331311027
96.14 0.89%
0.85
 
24/04/19
21:01:24
319,110
30,790,006.26
BALL CORP
US0584981064
64.95 0.93%
0.60
 
24/04/19
21:01:40
792,851
51,367,793.67
CENCORA INC.
US03073E1055
239.525 0.94%
2.23
 
24/04/19
21:01:40
627,832
149,892,689.42
AMERICAN WATER WORKS CORP...
US0304201033
118.54 1.01%
1.19
 
24/04/19
21:01:47
725,182
86,007,340.05
AMCOR PLC
JE00BJ1F3079
8.995 1.07%
0.10
 
24/04/19
21:01:43
3,428,806
30,810,715.44
AT&T INC.
US00206R1023
16.505 1.07%
0.18
 
24/04/19
21:01:45
30,553,502
499,878,720.99
BIOGEN IDEC INC.
US09062X1037
192.60 1.09%
2.08
 
24/04/19
21:01:47
808,037
154,707,854.90
CAPITAL ONE FINANCIAL COR...
US14040H1059
143.29 1.17%
1.66
 
24/04/19
21:01:34
1,637,181
236,016,683.26
BERKSHIRE HATHAWAY INC. C...
US0846707026
404.68 1.20%
4.79
 
24/04/19
21:01:42
1,965,616
792,414,947.40
BRISTOL-MYERS SQUIBB CO.
US1101221083
48.95 1.35%
0.65
 
24/04/19
21:01:47
5,763,194
279,967,120.85
ASSURANT INC.
US04621X1081
173.20 1.35%
2.31
 
24/04/19
21:01:03
105,665
18,228,098.50
CBOE GLOBAL MARKETS INC.
US12503M1080
179.93 1.36%
2.42
 
24/04/19
21:01:03
556,940
100,240,552.53
ARCH CAPITAL GROUP LTD.
BMG0450A1053
92.66 1.39%
1.27
 
24/04/19
21:01:26
751,931
69,432,920.51
CAMPBELL SOUP COMPANY
US1344291091
44.335 1.43%
0.63
 
24/04/19
21:01:29
1,143,214
50,472,448.21
BORGWARNER INC.
US0997241064
32.645 1.67%
0.54
 
24/04/19
21:01:23
1,122,372
36,611,522.44
CARDINAL HEALTH INC.
US14149Y1082
107.80 1.70%
1.80
 
24/04/19
21:01:47
552,379
59,245,281.32
ABBOTT LABORATORIES
US0028241000
107.10 1.74%
1.83
 
24/04/19
21:01:43
4,789,195
511,835,418.24
ARCHER DANIELS MIDLAND CO
US0394831020
62.80 1.75%
1.08
 
24/04/19
21:01:23
2,020,353
126,206,221.99
BANK OF NEW YORK MELLON C...
US0640581007
56.24 1.79%
0.99
 
24/04/19
21:01:47
2,754,464
154,603,447.64
AMERICAN INTERNATIONAL GR...
US0268747849
74.30 1.79%
1.31
 
24/04/19
21:01:42
1,756,077
129,997,376.00
CENTERPOINT ENERGY INC.
US15189T1079
28.47 1.86%
0.52
 
24/04/19
21:01:39
1,999,381
56,575,917.16
CENTENE CORP
US15135B1017
75.13 1.87%
1.38
 
24/04/19
21:01:42
1,310,111
97,932,458.34
BOSTON PROPERTIES INC.
US1011211018
59.80 1.89%
1.11
 
24/04/19
21:01:23
795,616
47,424,066.36
C.H. ROBINSON WORLDWIDE I...
US12541W2098
71.21 1.92%
1.34
 
24/04/19
21:01:40
666,302
47,343,545.82
ATMOS ENERGY CORP
US0495601058
116.77 1.92%
2.20
 
24/04/19
21:01:27
430,200
49,983,193.65
AMGEN INC.
US0311621009
267.815 1.93%
5.07
 
24/04/19
21:01:41
1,532,132
407,170,407.09
AMEREN CORP
US0236081024
74.02 2.08%
1.51
 
24/04/19
21:01:41
652,577
48,058,330.65
AUTODESK INC
US0527691069
215.05 2.10%
4.42
 
24/04/19
21:01:23
1,831,180
393,010,243.87
ALLIANT ENERGY CORP
US0188021085
49.88 2.13%
1.04
 
24/04/19
21:01:41
672,834
33,354,672.86
AMERICAN ELECTRIC POWER C...
US0255371017
84.34 2.16%
1.78
 
24/04/19
21:01:41
3,828,160
322,487,794.28
ALTRIA GROUP INC.
US02209S1033
42.215 2.22%
0.92
 
24/04/19
21:01:47
5,789,176
242,449,732.77
ALLSTATE CORP
US0200021014
173.57 2.64%
4.46
 
24/04/19
21:01:41
1,613,579
278,466,406.73
AFLAC INC.
US0010551028
83.32 2.89%
2.34
 
24/04/19
21:01:42
1,395,922
115,331,292.69
BUNGE GLOBAL SA
CH1300646267
109.97 3.25%
3.46
 
24/04/19
21:01:26
1,586,491
173,572,718.85
BANK OF AMERICA CORP.
US0605051046
36.945 3.28%
1.18
 
24/04/19
21:01:47
39,847,787
1,467,288,242.38
AMERICAN EXPRESS CO
US0258161092
228.94 5.26%
11.44
 
24/04/19
21:01:41
5,164,488
1,169,223,372.52



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.