Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/04/25 23:07:50
Price
5,048.42 USD
Difference -0.46% (-23.21)

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
High5,057.75 USD
Low4,990.58 USD
Close (prev. day)5,071.63 USD
Trading volume (m)2,691,433,796
Volume (pcs)13,543,292,424,516

Top 5

Name   Price +|- (%)   Trend
NEWMONT CO... 43.41 +12.46
TYLER TECH... 458.07 +9.32
CARRIER GL... 59.81 +9.20
TERADYNE I... 108.91 +8.15
CHIPOTLE M... 3,111.97 +6.33

Flop 5

Name   Price +|- (%)   Trend
META PLATF... 441.38 -10.56
TEXTRON IN... 84.90 -9.69
BRISTOL-MY... 44.70 -8.51
INTERNATIO... 168.91 -8.25
CATERPILLA... 338.00 -7.02

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument
Interactive chart

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 23:07:50
Price
5,048.42 USD
Difference -0.46% (-23.21)

General attributes

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

Market data

Open5,019.88 USD
High5,057.75 USD
Low4,990.58 USD
Close (prev. day)5,071.63 USD
Trading volume (m)2,691,433,796
Volume (pcs)13,543,292,424,516

Performance and Risk

6m1y3y
Perf (%)+20.58%+23.99%+20.77%
Perf (abs.)+861.65+976.79+868.25
Beta---
Volatility11.3711.8117.46
Scale: ABS REL         Instrument
Interactive chart

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Price data

Ø price 5 days | Ø volume 5 days (pcs.)5,033.69 USD (2,514,090,535)
Ø price 30 days | Ø volume 30 days (pcs.)5,148.03 USD (2,321,800,504)
Ø price 100 days | Ø volume 100 days (pcs.)4,974.76 USD (2,326,124,158)
Ø price 250 days | Ø volume 250 days (pcs.)4,622.03 USD (2,288,181,265)
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  
3M COMPANY
US88579Y1010		 91.41 -0.66%
-0.61
 
 24/04/25
22:00:02		 2,954,705
269,695,064.02
BIO-TECHNE CORP.
US09073M1045		 62.66 -1.35%
-0.86
 
 24/04/25
22:00:00		 965,762
60,377,699.57
BRISTOL-MYERS SQUIBB CO.
US1101221083		 44.70 -8.51%
-4.16
 
 24/04/25
22:00:02		 45,063,466
2,032,058,405.91
BOSTON SCIENTIFIC CORP
US1011371077		 73.26 0.48%
0.35
 
 24/04/25
22:00:02		 8,172,184
598,690,278.90
BOSTON PROPERTIES INC.
US1011211018		 61.95 -1.57%
-0.99
 
 24/04/25
22:00:02		 1,178,419
72,569,538.16
BORGWARNER INC.
US0997241064		 32.82 -2.47%
-0.83
 
 24/04/25
22:00:02		 1,610,742
52,871,954.05
BOOKING HOLDINGS INC.
US09857L1089		 3,502.48 -0.43%
-15.04
 
 24/04/25
22:00:00		 142,813
500,388,286.62
BOEING CO., THE
US0970231058		 166.81 1.51%
2.48
 
 24/04/25
22:00:02		 12,501,806
2,042,590,050.65
BLACKSTONE INC.
US09260D1072		 123.36 -0.34%
-0.42
 
 24/04/25
22:00:02		 3,618,041
442,142,559.71
BLACKROCK INC.
US09247X1019		 757.65 -0.68%
-5.15
 
 24/04/25
22:00:02		 510,268
385,437,771.04
BIOGEN IDEC INC.
US09062X1037		 202.46 0.23%
0.47
 
 24/04/25
22:00:00		 1,590,298
320,570,584.39
BIO-RAD LABORATORIES INC.
US0905722072		 275.60 -0.94%
-2.61
 
 24/04/25
22:00:02		 164,776
45,425,489.23
BROADRIDGE FINANCIAL SOLU...
US11133T1034		 195.56 0.25%
0.48
 
 24/04/25
22:00:02		 257,489
50,216,819.34
BEST BUY CORP INC.
US0865161014		 75.24 1.09%
0.81
 
 24/04/25
22:00:02		 1,857,831
138,918,219.33
BERKSHIRE HATHAWAY INC. C...
US0846707026		 404.91 -0.26%
-1.04
 
 24/04/25
22:01:50		 2,675,123
1,081,200,204.20
BECTON DICKINSON AND CO.
US0758871091		 230.48 -1.43%
-3.35
 
 24/04/25
22:00:02		 885,117
204,488,123.83
BAXTER INTERNATIONAL INC
US0718131099		 40.23 -1.71%
-0.70
 
 24/04/25
22:00:02		 3,568,051
143,205,451.79
BATH & BODY WORKS INC.
US0708301041		 45.60 0.00%
0.00
 
 
 24/04/25
22:00:02		 1,655,791
74,762,417.80
BANK OF NEW YORK MELLON C...
US0640581007		 57.18 -0.61%
-0.35
 
 24/04/25
22:00:01		 3,254,122
185,872,333.76
BANK OF AMERICA CORP.
US0605051046		 37.91 -1.07%
-0.41
 
 24/04/25
22:00:02		 41,111,430
1,553,981,455.00
BALL CORP
US0584981064		 65.45 0.40%
0.26
 
 24/04/25
22:00:02		 2,233,930
145,708,848.43
BAKER HUGHES INC. 'A'
US05722G1004		 33.30 1.93%
0.63
 
 24/04/25
22:00:00		 8,728,969
289,068,189.65
AXON ENTERPRISE INC
US05464C1018		 306.24 1.27%
3.83
 
 24/04/25
22:00:00		 305,981
93,374,414.29
BROADCOM INC.
US11135F1012		 1,294.42 2.99%
37.60
 
 24/04/25
22:00:00		 3,040,278
3,932,451,377.02
BROWN & BROWN INC.
US1152361010		 82.28 0.18%
0.15
 
 24/04/25
22:00:02		 1,608,786
132,323,936.96
AVALONBAY COMMUNITIES INC...
US0534841012		 191.32 -0.01%
-0.02
 
 24/04/25
22:00:01		 1,073,207
204,662,697.28
CARRIER GLOBAL CORP
US14448C1045		 59.81 9.20%
5.04
 
 24/04/25
22:00:02		 10,168,861
599,014,903.56
CENTERPOINT ENERGY INC.
US15189T1079		 29.34 0.93%
0.27
 
 24/04/25
22:00:02		 5,618,731
164,144,353.31
CENTENE CORP
US15135B1017		 75.68 -0.67%
-0.51
 
 24/04/25
22:00:02		 3,639,640
275,425,056.65
CENCORA INC.
US03073E1055		 239.76 0.76%
1.81
 
 24/04/25
22:00:01		 831,205
199,396,061.22
CELANESE CORP
US1508701034		 153.89 -0.99%
-1.54
 
 24/04/25
22:00:02		 676,187
104,036,490.49
CDW CORP.
US12514G1085		 243.42 1.13%
2.73
 
 24/04/25
22:00:00		 753,339
182,845,490.96
CBRE GROUP INC
US12504L1098		 87.02 0.29%
0.25
 
 24/04/25
22:00:01		 1,629,765
141,179,752.60
CBOE GLOBAL MARKETS INC.
US12503M1080		 181.69 1.28%
2.30
 
 24/04/25
22:00:00		 712,949
129,455,460.05
CATERPILLAR INC
US1491231015		 338.00 -7.02%
-25.52
 
 24/04/25
22:00:02		 6,458,678
2,183,568,227.95
CATALENT INC.
US1488061029		 55.80 -0.27%
-0.15
 
 24/04/25
22:00:01		 1,903,179
106,289,766.37
CARNIVAL CORP.
PA1436583006		 15.18 1.13%
0.17
 
 24/04/25
22:00:02		 29,279,293
440,704,157.12
BROWN-FORMAN CORP
US1156372096		 48.11 -1.84%
-0.90
 
 24/04/25
22:00:01		 1,689,339
81,295,178.32
CARMAX INC.
US1431301027		 69.22 -1.49%
-1.05
 
 24/04/25
22:00:02		 2,809,779
193,404,658.64
CARDINAL HEALTH INC.
US14149Y1082		 103.81 0.26%
0.27
 
 24/04/25
22:00:02		 1,642,728
170,901,879.69
CAPITAL ONE FINANCIAL COR...
US14040H1059		 145.97 -1.95%
-2.90
 
 24/04/25
22:00:02		 3,757,765
548,829,756.88
CAMPBELL SOUP COMPANY
US1344291091		 45.37 -0.37%
-0.17
 
 24/04/25
22:00:02		 3,081,458
140,220,803.94
CAMDEN PROPERTY TRUST
US1331311027		 98.21 -0.66%
-0.65
 
 24/04/25
22:00:02		 596,293
58,474,761.08
CAESARS ENTERTAINMENT INC...
US12769G1004		 38.04 -1.14%
-0.44
 
 24/04/25
22:00:00		 3,162,759
119,662,545.12
CADENCE DESIGN SYSTEMS IN...
US1273871087		 277.08 -0.21%
-0.58
 
 24/04/25
22:00:00		 2,045,585
565,533,115.32
C.H. ROBINSON WORLDWIDE I...
US12541W2098		 70.26 -0.96%
-0.68
 
 24/04/25
22:00:00		 2,364,308
166,097,817.42
BUNGE GLOBAL SA
CH1300646267		 104.06 -1.64%
-1.73
 
 24/04/25
22:00:02		 1,996,660
207,224,155.26
BUILDERS FIRSTSOURCE INC.
US12008R1077		 185.26 -0.77%
-1.43
 
 24/04/25
22:00:02		 930,630
170,791,534.73
AVERY DENNISON CORP
US0536111091		 217.16 2.23%
4.74
 
 24/04/25
22:00:02		 672,113
145,216,703.99
AUTOZONE INC
US0533321024		 2,945.25 -1.45%
-43.26
 
 24/04/25
22:00:01		 236,081
688,451,310.51
ABBOTT LABORATORIES
US0028241000		 106.86 -0.03%
-0.03
 
 24/04/25
22:00:01		 3,112,438
332,173,499.96
ALEXANDRIA REAL EST. EQU....
US0152711091		 117.30 -1.96%
-2.35
 
 24/04/25
22:00:01		 1,382,767
161,873,695.35
AMCOR PLC
JE00BJ1F3079		 8.95 -1.21%
-0.11
 
 24/04/25
22:00:02		 5,408,579
48,508,695.67
AMAZON.COM INC.
US0231351067		 173.67 -1.65%
-2.92
 
 24/04/25
22:00:00		 49,190,873
8,462,147,696.01
ALTRIA GROUP INC.
US02209S1033		 43.54 1.44%
0.62
 
 24/04/25
22:00:01		 14,923,765
646,815,201.64
ALPHABET INC. CLASS C
US02079K1079		 157.95 -1.96%
-3.15
 
 24/04/25
22:00:00		 36,102,094
5,780,270,877.25
ALPHABET INC A
US02079K3059		 156.00 -1.97%
-3.13
 
 24/04/25
22:00:00		 56,997,273
9,066,858,081.67
ALLSTATE CORP
US0200021014		 172.34 0.04%
0.07
 
 24/04/25
22:00:02		 1,161,188
199,962,941.14
ALLIANT ENERGY CORP
US0188021085		 50.23 -0.28%
-0.14
 
 24/04/25
22:00:00		 1,312,200
65,850,423.16
ALLEGION PLC
IE00BFRT3W74		 124.87 -1.32%
-1.67
 
 24/04/25
22:04:18		 931,973
116,884,722.33
ALIGN TECHNOLOGY INC.
US0162551016		 310.50 -1.05%
-3.28
 
 24/04/25
22:00:00		 1,654,252
508,009,674.36
ALBEMARLE CORP
US0126531013		 114.98 -0.25%
-0.29
 
 24/04/25
22:00:01		 1,421,055
161,346,209.54
AMERICAN AIRLINES GROUP I...
US02376R1023		 14.13 1.51%
0.21
 
 24/04/25
22:00:00		 58,333,535
812,605,433.49
AKAMAI TECHNOLOGIES INC.
US00971T1016		 101.79 -0.39%
-0.40
 
 24/04/25
22:00:00		 1,139,435
115,596,348.73
AIRBNB INC. CLASS A
US0090661010		 163.01 0.10%
0.17
 
 24/04/25
22:00:00		 2,401,752
388,793,636.48
AIR PRODUCTS & CHEMICALS ...
US0091581068		 235.08 0.17%
0.40
 
 24/04/25
22:00:01		 1,037,756
243,595,779.89
AGILENT TECHNOLOGIES INC.
US00846U1016		 136.37 -0.81%
-1.12
 
 24/04/25
22:00:01		 940,761
127,831,800.90
AFLAC INC.
US0010551028		 83.73 -0.65%
-0.55
 
 24/04/25
22:00:01		 1,849,604
154,756,798.35
AES CORP
US00130H1059		 17.13 -1.38%
-0.24
 
 24/04/25
22:00:01		 4,465,634
76,571,815.78
ADVANCED MICRO DEVICES IN...
US0079031078		 153.76 1.33%
2.02
 
 24/04/25
22:00:00		 41,429,021
6,323,923,175.85
ADOBE INC.
US00724F1012		 473.44 -0.77%
-3.68
 
 24/04/25
22:00:00		 2,250,278
1,059,976,359.02
ACCENTURE PLC
IE00B4BNMY34		 309.00 -1.45%
-4.54
 
 24/04/25
22:00:02		 3,638,241
1,119,410,933.16
ABBVIE INC.
US00287Y1091		 167.29 -0.30%
-0.51
 
 24/04/25
22:00:02		 5,502,690
919,712,181.87
AMEREN CORP
US0236081024		 74.76 0.07%
0.05
 
 24/04/25
22:00:02		 1,106,309
82,618,507.43
AMERICAN ELECTRIC POWER C...
US0255371017		 86.86 0.57%
0.49
 
 24/04/25
22:00:00		 3,239,613
280,494,753.34
AUTOMATIC DATA PROCESSING...
US0530151036		 246.34 -0.11%
-0.27
 
 24/04/25
22:00:00		 1,224,550
301,648,390.61
APPLE INC
US0378331005		 169.89 0.51%
0.87
 
 24/04/25
22:00:00		 50,517,563
8,559,991,218.33
AUTODESK INC
US0527691069		 216.40 0.65%
1.40
 
 24/04/25
22:00:00		 2,211,585
476,931,992.51
ATMOS ENERGY CORP
US0495601058		 118.17 -0.41%
-0.49
 
 24/04/25
22:00:02		 523,268
61,820,268.85
AT&T INC.
US00206R1023		 16.58 -1.37%
-0.23
 
 24/04/25
22:02:37		 46,673,057
775,401,276.26
ASSURANT INC.
US04621X1081		 173.64 -1.93%
-3.41
 
 24/04/25
22:00:02		 315,465
54,904,701.71
ARTHUR J GALLAGHER & CO.
US3635761097		 236.95 0.06%
0.14
 
 24/04/25
22:00:01		 880,499
208,288,493.37
ARISTA NETWORKS INC.
US0404131064		 264.76 3.92%
9.99
 
 24/04/25
22:00:02		 3,550,904
935,563,373.82
ARCHER DANIELS MIDLAND CO
US0394831020		 61.00 -0.91%
-0.56
 
 24/04/25
22:00:02		 2,726,549
166,258,370.99
ARCH CAPITAL GROUP LTD.
BMG0450A1053		 93.05 -0.15%
-0.14
 
 24/04/25
22:00:00		 1,181,605
109,953,670.98
APTIV PLC
JE00B783TY65		 70.13 -1.78%
-1.27
 
 24/04/25
22:00:02		 1,618,805
112,986,037.39
APPLIED MATERIALS INC
US0382221051		 197.50 0.73%
1.44
 
 24/04/25
22:00:00		 4,237,838
832,599,084.13
APA CORP.
US03743Q1085		 32.36 0.97%
0.31
 
 24/04/25
22:00:00		 8,110,613
261,199,324.99
AMERICAN EXPRESS CO
US0258161092		 237.10 -0.84%
-2.02
 
 24/04/25
22:00:44		 3,328,683
789,251,726.34
AON PLC CLASS A
IE00BLP1HW54		 306.00 -0.92%
-2.83
 
 24/04/25
22:00:01		 1,365,447
418,224,508.94
ANSYS INC.
US03662Q1058		 327.04 -0.47%
-1.53
 
 24/04/25
22:00:00		 373,967
121,708,389.89
ANALOG DEVICES INC.
US0326541051		 197.94 0.73%
1.44
 
 24/04/25
22:00:00		 3,300,017
652,041,528.19
AMPHENOL CORPORATION SER....
US0320951017		 119.01 2.32%
2.70
 
 24/04/25
22:00:01		 4,254,890
500,878,767.82
AMGEN INC.
US0311621009		 269.38 -1.33%
-3.63
 
 24/04/25
22:00:00		 1,794,019
483,517,332.29
AMETEK INC.
US0311001004		 177.93 -0.16%
-0.29
 
 24/04/25
22:00:02		 998,698
177,374,976.75
AMERIPRISE FINANCIAL INC.
US03076C1062		 410.91 -0.47%
-1.95
 
 24/04/25
22:00:01		 652,390
266,631,800.85
AMERICAN WATER WORKS CORP...
US0304201033		 121.55 0.16%
0.19
 
 24/04/25
22:00:02		 1,404,208
170,579,032.82
AMERICAN TOWER CORP
US03027X1000		 172.90 -0.26%
-0.45
 
 24/04/25
22:00:02		 1,862,284
321,760,807.60
AMERICAN INTERNATIONAL GR...
US0268747849		 74.63 -0.45%
-0.34
 
 24/04/25
22:00:01		 2,987,099
222,873,964.41
CF INDUSTRIES HOLDINGS IN...
US1252691001		 79.97 0.91%
0.72
 
 24/04/25
22:00:02		 1,507,267
119,585,104.44



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.