Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/25 19:51:20
Price
5,048.99 USD
Difference -0.45% (-22.64)

General attributes

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

Market data

Open5,019.88 USD
High5,050.19 USD
Low4,990.58 USD
Close (prev. day)5,071.63 USD
Trading volume (m)1,449,908,569
Volume (pcs)7,276,538,270,413

Top 5

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

Flop 5

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

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


2024/04/25 19:51:21
Price
5,048.92 USD
Difference -0.45% (-22.71)

General attributes

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

Market data

Open5,019.88 USD
High5,050.19 USD
Low4,990.58 USD
Close (prev. day)5,071.63 USD
Trading volume (m)1,449,908,569
Volume (pcs)7,276,538,270,413

Performance and Risk

6m1y3y
Perf (%)+19.40%+22.59%+21.33%
Perf (abs.)+823.95+934.59+891.46
Beta---
Volatility11.5011.8117.47
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.)5,026.23 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 | 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  
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



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.