2024/04/25 19:51:20 | |
---|---|
Price | |
5,048.99 USD | |
Difference | -0.45% (-22.64) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,019.88 USD |
High | 5,050.19 USD |
Low | 4,990.58 USD |
Close (prev. day) | 5,071.63 USD |
Trading volume (m) | 1,449,908,569 |
Volume (pcs) | 7,276,538,270,413 |
Name | Price | +|- (%) | Trend |
NEWMONT CO... | 43.74 | +13.32 | |
TYLER TECH... | 453.12 | +8.14 | |
CARRIER GL... | 59.09 | +7.89 | |
TERADYNE I... | 107.9776 | +7.23 | |
CHIPOTLE M... | 3,125.22 | +6.78 |
Name | Price | +|- (%) | Trend |
META PLATF... | 439.04 | -11.04 | |
TEXTRON IN... | 84.905 | -9.69 | |
SOUTHWEST ... | 26.635 | -9.10 | |
BRISTOL-MY... | 44.655 | -8.61 | |
INTERNATIO... | 170.05 | -7.63 |
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 |
2024/04/25 19:51:21 | |
---|---|
Price | |
5,048.92 USD | |
Difference | -0.45% (-22.71) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,019.88 USD |
High | 5,050.19 USD |
Low | 4,990.58 USD |
Close (prev. day) | 5,071.63 USD |
Trading volume (m) | 1,449,908,569 |
Volume (pcs) | 7,276,538,270,413 |
6m | 1y | 3y | |
Perf (%) | +19.40% | +22.59% | +21.33% |
Perf (abs.) | +823.95 | +934.59 | +891.46 |
Beta | - | - | - |
Volatility | 11.50 | 11.81 | 17.47 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,026.23 USD (2,424,826,600) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,151.55 USD (2,321,804,744) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,969.89 USD (2,324,161,954) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,618.21 USD (2,286,550,681) |
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 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
44.655 | -8.61% -4.21 |
|
24/04/25 19:51:21 |
29,083,322 1,317,672,175.82 |
CATERPILLAR INC US1491231015 |
339.9175 | -6.49% -23.60 |
|
24/04/25 19:51:15 |
4,206,447 1,419,642,939.99 |
BORGWARNER INC. US0997241064 |
32.755 | -2.66% -0.90 |
|
24/04/25 19:51:20 |
702,742 23,075,228.66 |
APTIV PLC JE00B783TY65 |
69.75 | -2.31% -1.65 |
|
24/04/25 19:51:15 |
790,339 54,904,553.41 |
ALIGN TECHNOLOGY INC. US0162551016 |
306.605 | -2.29% -7.18 |
|
24/04/25 19:50:12 |
1,070,437 326,868,390.74 |
ALPHABET INC. CLASS C US02079K1079 |
157.5701 | -2.19% -3.53 |
|
24/04/25 19:51:19 |
18,642,485 2,905,667,782.72 |
BUNGE GLOBAL SA CH1300646267 |
103.54 | -2.13% -2.25 |
|
24/04/25 19:51:12 |
1,036,654 107,714,347.24 |
ALPHABET INC A US02079K3059 |
155.8171 | -2.08% -3.31 |
|
24/04/25 19:51:21 |
28,251,412 4,352,453,855.47 |
AMAZON.COM INC. US0231351067 |
172.98 | -2.04% -3.61 |
|
24/04/25 19:51:21 |
31,585,159 5,389,551,432.71 |
BOSTON PROPERTIES INC. US1011211018 |
61.7169 | -1.94% -1.22 |
|
24/04/25 19:51:19 |
505,821 30,923,778.41 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
117.33 | -1.94% -2.32 |
|
24/04/25 19:50:21 |
412,878 48,121,594.01 |
BAXTER INTERNATIONAL INC US0718131099 |
40.17 | -1.86% -0.76 |
|
24/04/25 19:51:18 |
1,720,157 68,863,629.93 |
AUTOZONE INC US0533321024 |
2,934.15 | -1.82% -54.36 |
|
24/04/25 19:42:37 |
124,237 359,344,451.25 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
146.23 | -1.77% -2.64 |
|
24/04/25 19:51:16 |
1,870,734 273,104,025.08 |
BROWN-FORMAN CORP US1156372096 |
48.15 | -1.75% -0.86 |
|
24/04/25 19:51:21 |
774,397 37,240,226.46 |
ASSURANT INC. US04621X1081 |
174.40 | -1.50% -2.65 |
|
24/04/25 19:50:02 |
126,126 21,982,706.45 |
CARMAX INC. US1431301027 |
69.23 | -1.48% -1.04 |
|
24/04/25 19:51:18 |
1,399,622 95,776,095.09 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
37.94 | -1.40% -0.54 |
|
24/04/25 19:51:09 |
1,879,831 70,843,217.00 |
BATH & BODY WORKS INC. US0708301041 |
45.005 | -1.30% -0.60 |
|
24/04/25 19:51:10 |
609,909 27,175,361.47 |
BANK OF AMERICA CORP. US0605051046 |
37.845 | -1.24% -0.48 |
|
24/04/25 19:51:21 |
21,981,781 828,938,716.60 |
AMCOR PLC JE00BJ1F3079 |
8.95 | -1.21% -0.11 |
|
24/04/25 19:51:19 |
2,551,744 22,914,738.73 |
ACCENTURE PLC IE00B4BNMY34 |
309.7375 | -1.21% -3.80 |
|
24/04/25 19:51:15 |
2,140,144 656,382,660.22 |
AT&T INC. US00206R1023 |
16.625 | -1.10% -0.19 |
|
24/04/25 19:51:19 |
25,278,573 420,574,107.38 |
AMGEN INC. US0311621009 |
270.115 | -1.06% -2.90 |
|
24/04/25 19:51:13 |
779,374 210,000,814.30 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
184.76 | -1.03% -1.93 |
|
24/04/25 19:51:00 |
473,657 86,165,550.53 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
408.615 | -1.03% -4.25 |
|
24/04/25 19:50:51 |
267,666 108,522,714.00 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.23 | -1.00% -0.71 |
|
24/04/25 19:51:13 |
543,347 38,145,503.77 |
BECTON DICKINSON AND CO. US0758871091 |
231.49 | -1.00% -2.34 |
|
24/04/25 19:50:05 |
430,906 99,701,251.59 |
ALLEGION PLC IE00BFRT3W74 |
125.33 | -0.96% -1.21 |
|
24/04/25 19:50:50 |
452,296 56,851,631.40 |
CELANESE CORP US1508701034 |
153.96 | -0.95% -1.47 |
|
24/04/25 19:51:15 |
174,247 26,755,532.97 |
AES CORP US00130H1059 |
17.21 | -0.92% -0.16 |
|
24/04/25 19:51:01 |
1,896,597 32,530,460.49 |
BIO-TECHNE CORP. US09073M1045 |
62.94 | -0.91% -0.58 |
|
24/04/25 19:51:07 |
475,032 29,588,867.04 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
101.32 | -0.85% -0.87 |
|
24/04/25 19:50:28 |
413,051 41,657,034.94 |
ARCHER DANIELS MIDLAND CO US0394831020 |
61.05 | -0.83% -0.51 |
|
24/04/25 19:50:59 |
908,674 55,399,499.50 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
136.42 | -0.78% -1.07 |
|
24/04/25 19:50:00 |
496,155 67,127,499.84 |
ALBEMARLE CORP US0126531013 |
114.38 | -0.77% -0.89 |
|
24/04/25 19:51:17 |
868,711 97,910,894.14 |
BIO-RAD LABORATORIES INC. US0905722072 |
276.115 | -0.75% -2.10 |
|
24/04/25 19:47:40 |
84,254 23,179,587.43 |
3M COMPANY US88579Y1010 |
91.34 | -0.74% -0.68 |
|
24/04/25 19:51:19 |
1,444,127 131,552,905.97 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.11 | -0.73% -0.42 |
|
24/04/25 19:51:12 |
1,624,776 92,638,290.53 |
ADOBE INC. US00724F1012 |
473.84 | -0.69% -3.28 |
|
24/04/25 19:51:16 |
1,199,767 562,822,190.25 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
78.72 | -0.67% -0.53 |
|
24/04/25 19:49:11 |
420,360 33,080,349.62 |
AFLAC INC. US0010551028 |
83.72 | -0.66% -0.56 |
|
24/04/25 19:50:52 |
723,488 60,429,680.61 |
CENTENE CORP US15135B1017 |
75.72 | -0.62% -0.47 |
|
24/04/25 19:51:11 |
1,568,278 118,864,579.64 |
AON PLC CLASS A IE00BLP1HW54 |
307.01 | -0.59% -1.82 |
|
24/04/25 19:50:48 |
583,029 178,220,029.86 |
BLACKROCK INC. US09247X1019 |
759.075 | -0.49% -3.73 |
|
24/04/25 19:50:38 |
262,177 197,322,799.65 |
AMERICAN EXPRESS CO US0258161092 |
237.955 | -0.49% -1.17 |
|
24/04/25 19:51:21 |
1,609,129 381,050,517.54 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.61 | -0.48% -0.36 |
|
24/04/25 19:51:21 |
1,284,636 95,809,519.52 |
BLACKSTONE INC. US09260D1072 |
123.27 | -0.41% -0.51 |
|
24/04/25 19:51:20 |
1,830,000 221,720,459.28 |
CAMDEN PROPERTY TRUST US1331311027 |
98.49 | -0.37% -0.37 |
|
24/04/25 19:50:51 |
263,331 25,783,209.54 |
ANSYS INC. US03662Q1058 |
327.41 | -0.35% -1.16 |
|
24/04/25 19:51:15 |
203,817 66,023,424.88 |
CBRE GROUP INC US12504L1098 |
86.56 | -0.24% -0.21 |
|
24/04/25 19:50:38 |
438,288 37,652,331.64 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
405.2375 | -0.18% -0.71 |
|
24/04/25 19:50:32 |
1,318,234 531,641,870.59 |
AIRBNB INC. CLASS A US0090661010 |
162.5599 | -0.17% -0.28 |
|
24/04/25 19:50:52 |
1,377,598 222,002,414.02 |
AMERICAN TOWER CORP US03027X1000 |
173.08 | -0.16% -0.27 |
|
24/04/25 19:50:56 |
903,465 155,972,264.57 |
ABBVIE INC. US00287Y1091 |
167.57 | -0.14% -0.23 |
|
24/04/25 19:51:19 |
2,565,838 429,009,923.28 |
ATMOS ENERGY CORP US0495601058 |
118.51 | -0.13% -0.15 |
|
24/04/25 19:50:37 |
157,382 18,554,031.15 |
CATALENT INC. US1488061029 |
55.895 | -0.10% -0.06 |
|
24/04/25 19:51:17 |
900,729 50,314,081.50 |
BIOGEN IDEC INC. US09062X1037 |
201.855 | -0.07% -0.14 |
|
24/04/25 19:50:57 |
903,934 181,505,915.60 |
AUTOMATIC DATA PROCESSING... US0530151036 |
246.51 | -0.04% -0.10 |
|
24/04/25 19:50:44 |
548,744 135,238,118.05 |
ALLIANT ENERGY CORP US0188021085 |
50.35 | -0.04% -0.02 |
|
24/04/25 19:51:06 |
621,043 31,124,254.34 |
AMETEK INC. US0311001004 |
178.22 | 0.00% 0.00 |
|
24/04/25 19:51:04 |
506,529 89,716,748.45 |
CAMPBELL SOUP COMPANY US1344291091 |
45.54 | 0.00% 0.00 |
|
24/04/25 19:51:15 |
1,566,631 71,441,490.07 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
93.20 | 0.01% 0.01 |
|
24/04/25 19:50:28 |
345,271 32,097,292.10 |
BOOKING HOLDINGS INC. US09857L1089 |
3,518.23 | 0.02% 0.71 |
|
24/04/25 19:51:06 |
66,590 232,978,221.30 |
ABBOTT LABORATORIES US0028241000 |
106.95 | 0.06% 0.06 |
|
24/04/25 19:51:20 |
1,508,323 160,776,449.32 |
ARTHUR J GALLAGHER & CO. US3635761097 |
236.975 | 0.07% 0.17 |
|
24/04/25 19:49:32 |
303,580 71,571,454.62 |
AVALONBAY COMMUNITIES INC... US0534841012 |
191.56 | 0.11% 0.22 |
|
24/04/25 19:50:56 |
426,261 80,987,251.79 |
ALLSTATE CORP US0200021014 |
172.515 | 0.14% 0.25 |
|
24/04/25 19:51:08 |
561,961 96,697,730.81 |
CARNIVAL CORP. PA1436583006 |
15.0316 | 0.14% 0.02 |
|
24/04/25 19:51:12 |
18,196,200 272,977,558.36 |
BALL CORP US0584981064 |
65.31 | 0.18% 0.12 |
|
24/04/25 19:51:01 |
977,762 63,531,119.30 |
APPLE INC US0378331005 |
169.37 | 0.21% 0.35 |
|
24/04/25 19:51:21 |
27,249,262 4,609,529,822.08 |
AMEREN CORP US0236081024 |
74.88 | 0.23% 0.17 |
|
24/04/25 19:50:59 |
334,752 24,946,422.77 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
235.605 | 0.39% 0.93 |
|
24/04/25 19:50:09 |
592,897 139,084,952.39 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
195.875 | 0.41% 0.80 |
|
24/04/25 19:50:48 |
108,327 21,052,091.61 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
278.94 | 0.46% 1.28 |
|
24/04/25 19:50:27 |
1,139,913 314,376,806.05 |
BROWN & BROWN INC. US1152361010 |
82.51 | 0.46% 0.38 |
|
24/04/25 19:50:50 |
430,485 35,282,704.85 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.985 | 0.47% 0.07 |
|
24/04/25 19:51:17 |
43,171,185 599,433,331.34 |
APA CORP. US03743Q1085 |
32.205 | 0.48% 0.16 |
|
24/04/25 19:51:10 |
2,492,243 79,483,860.66 |
BOEING CO., THE US0970231058 |
165.136 | 0.49% 0.81 |
|
24/04/25 19:51:21 |
8,612,983 1,395,109,670.39 |
APPLIED MATERIALS INC US0382221051 |
197.035 | 0.50% 0.98 |
|
24/04/25 19:51:15 |
2,067,678 404,080,830.19 |
BOSTON SCIENTIFIC CORP US1011371077 |
73.28 | 0.51% 0.37 |
|
24/04/25 19:51:19 |
3,859,427 282,620,127.04 |
AUTODESK INC US0527691069 |
216.15 | 0.53% 1.15 |
|
24/04/25 19:51:11 |
827,623 178,109,751.93 |
CARDINAL HEALTH INC. US14149Y1082 |
104.14 | 0.58% 0.60 |
|
24/04/25 19:51:13 |
694,470 72,422,026.48 |
AMERICAN WATER WORKS CORP... US0304201033 |
122.19 | 0.68% 0.83 |
|
24/04/25 19:50:48 |
694,243 84,118,305.13 |
BEST BUY CORP INC. US0865161014 |
74.9701 | 0.73% 0.54 |
|
24/04/25 19:51:21 |
710,167 52,644,283.46 |
AMERICAN ELECTRIC POWER C... US0255371017 |
87.085 | 0.83% 0.72 |
|
24/04/25 19:51:16 |
1,432,391 123,535,284.55 |
ALTRIA GROUP INC. US02209S1033 |
43.315 | 0.92% 0.40 |
|
24/04/25 19:51:19 |
7,464,588 322,555,543.50 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.345 | 0.95% 0.28 |
|
24/04/25 19:50:59 |
2,908,449 84,615,063.62 |
ANALOG DEVICES INC. US0326541051 |
198.44 | 0.99% 1.94 |
|
24/04/25 19:51:19 |
1,241,395 244,493,738.67 |
CENCORA INC. US03073E1055 |
240.60 | 1.11% 2.65 |
|
24/04/25 19:51:20 |
401,855 96,380,729.22 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
181.595 | 1.23% 2.21 |
|
24/04/25 19:50:48 |
265,017 48,053,084.97 |
CDW CORP. US12514G1085 |
243.785 | 1.29% 3.10 |
|
24/04/25 19:49:25 |
223,617 53,855,151.64 |
ADVANCED MICRO DEVICES IN... US0079031078 |
154.22 | 1.63% 2.48 |
|
24/04/25 19:51:21 |
28,332,214 4,305,857,639.39 |
BAKER HUGHES INC. 'A' US05722G1004 |
33.23 | 1.71% 0.56 |
|
24/04/25 19:51:15 |
3,795,727 124,866,783.12 |
AMPHENOL CORPORATION SER.... US0320951017 |
118.475 | 1.86% 2.17 |
|
24/04/25 19:51:20 |
2,224,490 259,305,819.99 |
AXON ENTERPRISE INC US05464C1018 |
308.10 | 1.88% 5.69 |
|
24/04/25 19:50:51 |
98,705 29,872,228.58 |
AVERY DENNISON CORP US0536111091 |
217.30 | 2.30% 4.88 |
|
24/04/25 19:51:05 |
331,598 71,263,926.23 |
BROADCOM INC. US11135F1012 |
1,302.24 | 3.61% 45.42 |
|
24/04/25 19:50:48 |
1,836,270 2,372,445,985.42 |
ARISTA NETWORKS INC. US0404131064 |
267.3099 | 4.92% 12.54 |
|
24/04/25 19:51:07 |
2,036,806 532,934,681.58 |
CARRIER GLOBAL CORP US14448C1045 |
59.09 | 7.89% 4.32 |
|
24/04/25 19:51:14 |
6,061,614 353,907,333.04 |
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.