2024/04/19 21:01:47 | |
---|---|
Price | |
4,960.41 USD | |
Difference | -1.01% (-50.71) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,005.44 USD |
High | 5,019.02 USD |
Low | 4,955.60 USD |
Close (prev. day) | 5,011.12 USD |
Trading volume (m) | 1,645,325,799 |
Volume (pcs) | 8,218,457,451,195 |
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 |
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 |
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 |
2024/04/19 21:01:47 | |
---|---|
Price | |
4,960.41 USD | |
Difference | -1.01% (-50.71) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,005.44 USD |
High | 5,019.02 USD |
Low | 4,955.60 USD |
Close (prev. day) | 5,011.12 USD |
Trading volume (m) | 1,645,325,799 |
Volume (pcs) | 8,218,457,451,195 |
6m | 1y | 3y | |
Perf (%) | +16.14% | +20.61% | +19.73% |
Perf (abs.) | +696.52 | +856.25 | +825.65 |
Beta | - | - | - |
Volatility | 11.70 | 11.83 | 17.47 |
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 | 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 |
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 |
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.