Index

Look for:

Products

Print version

2024/04/24 23:07:32
Price
5,071.63 USD
Difference	0.02% (1.08)

General attributes

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

Market data

Open	5,084.86 USD
High	5,089.48 USD
Low	5,047.02 USD
Close (prev. day)	5,070.55 USD
Trading volume (m)	2,523,336,454
Volume (pcs)	12,794,922,520,457

Top 5

Name	Price	+\|- (%)	Trend
TESLA INC.	162.13	+12.06
HASBRO INC...	65.03	+11.85
WESTINGHOU...	163.38	+10.04
COSTAR GRO...	91.95	+8.66
ON SEMICON...	65.53	+6.24

Flop 5

Name	Price	+\|- (%)	Trend
OLD DOMINI...	195.06	-11.05
TELEDYNE T...	362.50	-10.95
FORTIVE CO...	76.05	-5.76
ENPHASE EN...	107.17	-5.56
MASCO CORP	69.74	-4.48

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	Week Ahead
2024/04/19	Wochenausblick
2024/04/12	Wochenausblick
2024/04/12	Week Ahead
2024/04/08	Erste Group Research

2024/04/24 23:07:32
Price
5,071.63 USD
Difference	0.02% (1.08)

General attributes

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

Market data

Open	5,084.86 USD
High	5,089.48 USD
Low	5,047.02 USD
Close (prev. day)	5,070.55 USD
Trading volume (m)	2,523,336,454
Volume (pcs)	12,794,922,520,457

Performance and Risk

	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

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.)	5,026.23 USD (2,416,671,541)
Ø price 30 days \| Ø volume 30 days (pcs.)	5,151.55 USD (2,320,445,568)
Ø price 100 days \| Ø volume 100 days (pcs.)	4,969.89 USD (2,323,754,201)
Ø price 250 days \| Ø volume 250 days (pcs.)	4,618.21 USD (2,286,387,580)
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)

Page 1 of 6

Name ISIN	Price	Diff % Diff +/-	Performance	Date Time	Turnover Pc. Turnover Money
3M COMPANY US88579Y1010	92.02	-1.05% -0.98		24/04/24 22:00:02	3,813,276 350,983,046.58
ABBOTT LABORATORIES US0028241000	106.89	-0.65% -0.70		24/04/24 22:00:01	5,052,611 538,331,466.07
ABBVIE INC. US00287Y1091	167.80	-1.03% -1.74		24/04/24 22:00:02	4,074,756 684,688,250.14
ACCENTURE PLC IE00B4BNMY34	313.54	-1.04% -3.29		24/04/24 22:00:02	4,133,802 1,294,262,451.04
ADOBE INC. US00724F1012	477.12	0.89% 4.22		24/04/24 22:00:00	2,337,446 1,112,994,729.70
ADVANCED MICRO DEVICES IN... US0079031078	151.74	-0.35% -0.53		24/04/24 22:00:00	43,396,213 6,635,868,577.41
AES CORP US00130H1059	17.37	1.40% 0.24		24/04/24 22:00:02	5,290,136 91,650,065.72
AFLAC INC. US0010551028	84.28	0.63% 0.53		24/04/24 22:00:02	2,431,535 204,661,593.27
AGILENT TECHNOLOGIES INC. US00846U1016	137.49	-1.23% -1.71		24/04/24 22:00:02	1,553,274 213,404,721.06
AIR PRODUCTS & CHEMICALS ... US0091581068	234.68	0.42% 0.97		24/04/24 22:00:02	1,297,346 303,399,140.08
AIRBNB INC. CLASS A US0090661010	162.84	1.17% 1.89		24/04/24 22:00:00	3,854,416 628,471,988.76
AKAMAI TECHNOLOGIES INC. US00971T1016	102.19	0.42% 0.43		24/04/24 22:00:00	996,792 101,853,157.98
ALBEMARLE CORP US0126531013	115.27	0.93% 1.06		24/04/24 22:00:02	2,235,010 255,631,057.60
ALEXANDRIA REAL EST. EQU.... US0152711091	119.65	0.13% 0.16		24/04/24 22:00:02	879,339 104,306,221.91
ALIGN TECHNOLOGY INC. US0162551016	313.78	0.61% 1.90		24/04/24 22:00:00	1,104,839 347,413,226.16
ALLEGION PLC IE00BFRT3W74	126.54	-0.34% -0.43		24/04/24 22:00:02	871,191 110,061,148.77
ALLIANT ENERGY CORP US0188021085	50.37	0.80% 0.40		24/04/24 22:00:00	1,336,242 67,076,748.82
ALLSTATE CORP US0200021014	172.27	-1.72% -3.01		24/04/24 22:00:01	1,772,410 305,295,936.35
ALPHABET INC A US02079K3059	159.13	0.55% 0.87		24/04/24 22:00:00	22,766,621 3,603,129,581.11
ALPHABET INC. CLASS C US02079K1079	161.10	0.74% 1.18		24/04/24 22:00:00	19,475,802 3,118,733,238.33
ALTRIA GROUP INC. US02209S1033	42.92	0.12% 0.05		24/04/24 22:00:02	12,936,759 554,825,727.21
AMAZON.COM INC. US0231351067	176.59	-1.64% -2.95		24/04/24 22:00:00	34,157,492 6,053,802,083.25
AMCOR PLC JE00BJ1F3079	9.06	0.89% 0.08		24/04/24 22:00:02	5,802,343 52,246,940.54
AMEREN CORP US0236081024	74.71	0.93% 0.69		24/04/24 22:00:01	1,006,238 75,097,274.96
AMERICAN AIRLINES GROUP I... US02376R1023	13.92	-2.18% -0.31		24/04/24 22:00:00	41,012,543 573,859,422.92
AMERICAN ELECTRIC POWER C... US0255371017	86.37	0.95% 0.81		24/04/24 22:00:00	3,865,223 332,310,415.60
AMERICAN EXPRESS CO US0258161092	239.12	0.07% 0.16		24/04/24 22:01:08	4,428,927 1,059,250,797.45
AMERICAN INTERNATIONAL GR... US0268747849	74.97	0.05% 0.04		24/04/24 22:00:02	2,684,631 200,994,235.22
AMERICAN TOWER CORP US03027X1000	173.35	-0.48% -0.83		24/04/24 22:00:01	3,029,328 527,023,243.03
AMERICAN WATER WORKS CORP... US0304201033	121.36	1.24% 1.49		24/04/24 22:00:02	1,297,995 157,050,038.45
AMERIPRISE FINANCIAL INC. US03076C1062	412.86	1.27% 5.17		24/04/24 22:00:02	675,515 278,385,082.25
AMETEK INC. US0311001004	178.22	-0.91% -1.63		24/04/24 22:00:01	867,347 154,647,965.10
AMGEN INC. US0311621009	273.01	-0.19% -0.53		24/04/24 22:00:00	2,467,115 674,257,784.12
AMPHENOL CORPORATION SER.... US0320951017	116.31	1.79% 2.05		24/04/24 22:00:02	7,625,566 888,049,836.14
ANALOG DEVICES INC. US0326541051	196.50	3.46% 6.57		24/04/24 22:00:00	6,527,235 1,291,514,998.60
ANSYS INC. US03662Q1058	328.57	0.80% 2.60		24/04/24 22:00:00	218,880 71,641,726.42
AON PLC CLASS A IE00BLP1HW54	308.83	-0.97% -3.03		24/04/24 22:00:02	849,268 262,314,503.22
APA CORP. US03743Q1085	32.05	-0.03% -0.01		24/04/24 22:00:00	4,522,156 144,534,765.29
APPLE INC US0378331005	169.02	1.27% 2.12		24/04/24 22:00:00	48,232,715 8,124,324,923.13
APPLIED MATERIALS INC US0382221051	196.06	1.46% 2.82		24/04/24 22:00:00	4,608,430 902,907,507.71
APTIV PLC JE00B783TY65	71.40	1.64% 1.15		24/04/24 22:00:02	1,860,760 132,625,918.62
ARCH CAPITAL GROUP LTD. BMG0450A1053	93.19	-0.63% -0.59		24/04/24 22:00:00	1,257,451 117,180,970.75
ARCHER DANIELS MIDLAND CO US0394831020	61.56	-0.37% -0.23		24/04/24 22:00:02	3,708,643 227,317,796.34
ARISTA NETWORKS INC. US0404131064	254.77	1.43% 3.59		24/04/24 22:00:02	2,594,651 663,064,337.31
ARTHUR J GALLAGHER & CO. US3635761097	236.81	-0.45% -1.06		24/04/24 22:00:01	655,654 155,176,565.52
ASSURANT INC. US04621X1081	177.05	0.42% 0.74		24/04/24 22:00:01	297,162 52,474,944.86
AT&T INC. US00206R1023	16.81	1.88% 0.31		24/04/24 22:01:43	74,195,339 1,241,465,132.69
ATMOS ENERGY CORP US0495601058	118.66	0.84% 0.99		24/04/24 22:00:02	728,010 86,036,816.39
AUTODESK INC US0527691069	215.00	-1.34% -2.93		24/04/24 22:00:00	2,628,128 566,515,269.53
AUTOMATIC DATA PROCESSING... US0530151036	246.61	-0.09% -0.23		24/04/24 22:00:00	1,455,800 358,375,794.80
AUTOZONE INC US0533321024	2,988.51	0.93% 27.47		24/04/24 22:00:01	128,333 382,291,129.73
AVALONBAY COMMUNITIES INC... US0534841012	191.34	1.42% 2.68		24/04/24 22:00:01	904,545 173,082,967.91
AVERY DENNISON CORP US0536111091	212.42	0.52% 1.09		24/04/24 22:00:01	798,682 170,795,300.62
AXON ENTERPRISE INC US05464C1018	302.41	0.28% 0.85		24/04/24 22:00:00	524,746 159,593,930.85
BAKER HUGHES INC. 'A' US05722G1004	32.67	-1.00% -0.33		24/04/24 22:00:00	11,446,966 375,689,171.36
BALL CORP US0584981064	65.19	-0.47% -0.31		24/04/24 22:00:02	1,901,847 123,686,636.02
BANK OF AMERICA CORP. US0605051046	38.32	-0.13% -0.05		24/04/24 22:00:02	28,666,538 1,098,613,160.60
BANK OF NEW YORK MELLON C... US0640581007	57.95	0.89% 0.51		24/04/24 22:00:01	3,224,849 186,066,297.87
BATH & BODY WORKS INC. US0708301041	45.60	1.04% 0.47		24/04/24 22:00:02	2,181,627 98,876,284.42
BAXTER INTERNATIONAL INC US0718131099	40.93	-0.22% -0.09		24/04/24 22:00:01	2,161,941 88,336,113.52
BECTON DICKINSON AND CO. US0758871091	233.83	-0.23% -0.53		24/04/24 22:00:02	779,855 181,901,619.00
BERKSHIRE HATHAWAY INC. C... US0846707026	405.95	-0.68% -2.79		24/04/24 22:00:49	2,508,102 1,017,326,993.97
BEST BUY CORP INC. US0865161014	74.43	-0.81% -0.61		24/04/24 22:00:02	3,495,041 259,063,301.74
BIO-RAD LABORATORIES INC. US0905722072	278.21	-2.48% -7.07		24/04/24 22:00:01	209,104 58,384,213.25
BIO-TECHNE CORP. US09073M1045	63.52	-0.27% -0.17		24/04/24 22:00:00	984,815 62,289,392.79
BIOGEN IDEC INC. US09062X1037	201.99	4.56% 8.81		24/04/24 22:00:00	3,265,654 660,084,481.13
BLACKROCK INC. US09247X1019	762.80	-0.50% -3.82		24/04/24 22:00:01	751,257 573,139,608.83
BLACKSTONE INC. US09260D1072	123.78	-0.43% -0.53		24/04/24 22:00:02	2,021,495 250,033,366.76
BOEING CO., THE US0970231058	164.33	-2.87% -4.85		24/04/24 22:00:01	20,876,678 3,513,842,931.50
BOOKING HOLDINGS INC. US09857L1089	3,517.52	-0.47% -16.47		24/04/24 22:00:00	155,899 548,978,247.51
BORGWARNER INC. US0997241064	33.65	0.93% 0.31		24/04/24 22:00:01	1,975,364 66,471,373.03
BOSTON PROPERTIES INC. US1011211018	62.94	0.02% 0.01		24/04/24 22:00:01	1,030,336 64,666,372.62
BOSTON SCIENTIFIC CORP US1011371077	72.91	5.68% 3.92		24/04/24 22:00:02	15,276,417 1,118,809,172.65
BRISTOL-MYERS SQUIBB CO. US1101221083	48.86	-0.27% -0.13		24/04/24 22:00:02	16,053,701 783,435,118.02
BROADCOM INC. US11135F1012	1,256.82	0.61% 7.63		24/04/24 22:00:00	2,010,141 2,535,116,391.74
BROADRIDGE FINANCIAL SOLU... US11133T1034	195.08	-0.42% -0.83		24/04/24 22:00:02	255,805 49,841,924.54
BROWN & BROWN INC. US1152361010	82.13	-0.96% -0.80		24/04/24 22:00:02	1,520,932 124,900,657.00
BROWN-FORMAN CORP US1156372096	49.01	-0.77% -0.38		24/04/24 22:00:02	1,641,378 80,198,908.90
BUILDERS FIRSTSOURCE INC. US12008R1077	186.69	-0.29% -0.55		24/04/24 22:00:02	1,184,445 222,101,547.70
BUNGE GLOBAL SA CH1300646267	105.79	-3.49% -3.83		24/04/24 22:00:01	3,629,857 383,859,190.97
C.H. ROBINSON WORLDWIDE I... US12541W2098	70.94	0.84% 0.59		24/04/24 22:00:00	1,136,010 80,191,400.83
CADENCE DESIGN SYSTEMS IN... US1273871087	277.66	-1.46% -4.10		24/04/24 22:00:00	2,329,061 649,239,683.52
CAESARS ENTERTAINMENT INC... US12769G1004	38.48	-1.64% -0.64		24/04/24 22:00:00	3,322,763 127,804,835.82
CAMDEN PROPERTY TRUST US1331311027	98.86	0.26% 0.26		24/04/24 22:00:02	1,088,914 107,640,892.39
CAMPBELL SOUP COMPANY US1344291091	45.54	1.29% 0.58		24/04/24 22:00:02	3,510,037 159,574,075.20
CAPITAL ONE FINANCIAL COR... US14040H1059	148.87	0.66% 0.97		24/04/24 22:00:02	3,961,619 588,757,819.92
CARDINAL HEALTH INC. US14149Y1082	103.54	0.16% 0.17		24/04/24 22:00:02	2,057,494 212,441,812.13
CARMAX INC. US1431301027	70.27	0.83% 0.58		24/04/24 22:00:02	2,882,581 202,662,392.86
CARNIVAL CORP. PA1436583006	15.01	1.49% 0.22		24/04/24 22:00:02	24,521,246 365,944,013.38
CARRIER GLOBAL CORP US14448C1045	54.77	-0.67% -0.37		24/04/24 22:00:02	5,189,871 284,474,360.87
CATALENT INC. US1488061029	55.95	-0.14% -0.08		24/04/24 22:00:02	2,031,654 113,708,740.70
CATERPILLAR INC US1491231015	363.52	0.07% 0.27		24/04/24 22:00:02	3,032,057 1,102,397,390.92
CBOE GLOBAL MARKETS INC. US12503M1080	179.39	0.32% 0.57		24/04/24 22:00:00	579,242 103,773,206.47
CBRE GROUP INC US12504L1098	86.77	-0.39% -0.34		24/04/24 22:00:02	988,904 85,695,461.33
CDW CORP. US12514G1085	240.69	0.09% 0.22		24/04/24 22:00:00	450,709 108,547,029.11
CELANESE CORP US1508701034	155.43	-0.40% -0.62		24/04/24 22:00:02	597,911 92,713,665.94
CENCORA INC. US03073E1055	237.95	0.11% 0.26		24/04/24 22:00:01	926,754 220,135,254.87
CENTENE CORP US15135B1017	76.19	0.46% 0.35		24/04/24 22:01:41	2,775,955 211,054,824.58
CENTERPOINT ENERGY INC. US15189T1079	29.07	1.18% 0.34		24/04/24 22:00:02	4,112,570 119,219,514.28
CF INDUSTRIES HOLDINGS IN... US1252691001	79.25	0.90% 0.71		24/04/24 22:00:02	1,416,251 111,996,383.08

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.

Look for:

Products

S&P 500

General attributes

Market data

Top 5

Flop 5

Futures and Options

Add Benchmark:

Recent research

General attributes

Market data

Performance and Risk

Add Benchmark:

Price data

INFORMATION FOR CORPORATE AND INSTITUTIONAL CLIENTS