S&P 500 INDEX/ US78378X1072
INX| 2024-05-21 10:20:01 PM | Chg. +13.28 | Bid11:09:14 PM | Ask11:09:14 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,321.41XXP | +0.25% | 5,260.11 | 5,381.40 | 5,298.69 | 5,324.32 | 5,297.87 | 5,308.13 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Becton, Dickinson and CoUS0758871091 | 234.842024-05-21 | 237.34237.22 | -2.38-1.00% | -- | -- | 238.05234.33 | 65,82515.54 mill. | Markets |
| Berkshire Hathaway IncUS0846707026 | 414.622024-05-21 | 414.69412.86 | +1.76+0.43% | -- | -- | 415.66412.56 | 38,65316.02 mill. | Markets |
| Best Buy Co IncUS0865161014 | 72.652024-05-21 | 73.8473.92 | -1.27-1.72% | -- | -- | 73.8672.42 | 65,6364.78 mill. | Markets |
| BiogenUS09062X1037 | 227.582024-05-21 | 228.95231.61 | -4.04-1.74% | -- | -- | 230.84224.82 | 28,7976.53 mill. | Markets |
| Bio-Rad Laboratories IncUS0905722072 | 289.682024-05-21 | 291.49291.76 | -2.09-0.71% | -- | -- | 292.71288.84 | 7,5412.19 mill. | Markets |
| Bio-Techne CorpUS09073M1045 | 82.742024-05-21 | 83.3082.51 | +0.23+0.28% | -- | -- | 83.4080.95 | 45,4023.76 mill. | Markets |
| BlackRock IncUS09247X1019 | 805.072024-05-21 | 803.50805.08 | -0.010.00% | -- | -- | 807.57800.30 | 25,03820.1 mill. | Markets |
| Blackstone Group IncUS09260D1072 | 127.812024-05-21 | 125.71125.69 | +2.13+1.69% | -- | -- | 127.98125.16 | 77,6809.87 mill. | Markets |
| Boeing CoUS0970231058 | 184.722024-05-21 | 186.46186.66 | -1.94-1.04% | -- | -- | 186.46183.11 | 244,02245.17 mill. | Markets |
| Booking HoldingsUS09857L1089 | 3,825.342024-05-21 | 3,751.303,767.46 | +57.88+1.54% | -- | -- | 3,827.093,746.53 | 7,97730.25 mill. | Markets |
| BorgWarner IncUS0997241064 | 36.502024-05-21 | 36.7036.87 | -0.37-1.00% | -- | -- | 37.1136.49 | 69,0992.53 mill. | Markets |
| Boston Properties IncUS1011211018 | 62.352024-05-21 | 61.8062.04 | +0.31+0.50% | -- | -- | 62.5261.64 | 34,4572.15 mill. | Markets |
| Boston Scientific CorpUS1011371077 | 75.712024-05-21 | 75.4975.36 | +0.35+0.46% | -- | -- | 76.1075.49 | 146,54211.12 mill. | Markets |
| Bristol-Myers Squibb CoUS1101221083 | 42.292024-05-21 | 43.2543.38 | -1.10-2.52% | -- | -- | 43.3942.26 | 451,85319.23 mill. | Markets |
| BroadcomUS11135F1012 | 1,399.182024-05-21 | 1,400.501,414.85 | -15.67-1.11% | -- | -- | 1,409.011,393.46 | 76,022106.56 mill. | Markets |
| Broadridge Financial Solutions...US11133T1034 | 200.012024-05-21 | 200.45200.33 | -0.32-0.16% | -- | -- | 200.47198.88 | 15,4863.09 mill. | Markets |
| Brown & Brown IncUS1152361010 | 89.862024-05-21 | 90.0589.87 | -0.01-0.01% | -- | -- | 90.5189.86 | 74,4106.71 mill. | Markets |
| Brown-Forman CorpUS1156372096 | 47.332024-05-21 | 47.2547.20 | +0.13+0.28% | -- | -- | 47.4246.85 | 22,5261.06 mill. | Markets |
| Builders FirstSourceUS12008R1077 | 167.952024-05-21 | 168.28169.18 | -1.23-0.73% | -- | -- | 168.67165.39 | 78,88513.22 mill. | Markets |
| Bunge LtdCH1300646267 | 103.342024-05-21 | 102.25102.31 | +1.03+1.01% | -- | -- | 104.33102.15 | 23,3842.41 mill. | Markets |
| C.H. Robinson WorldwideUS12541W2098 | 82.642024-05-21 | 83.9584.54 | -1.90-2.25% | -- | -- | 84.0882.41 | 43,0723.57 mill. | Markets |
| Cadence Design SystemsUS1273871087 | 290.142024-05-21 | 291.86292.55 | -2.41-0.82% | -- | -- | 292.91289.71 | 51,23614.89 mill. | Markets |
| Caesars EntertainmentUS12769G1004 | 35.572024-05-21 | 35.8434.94 | +0.63+1.80% | -- | -- | 36.2734.98 | 152,4655.41 mill. | Markets |
| Camden Property TrustUS1331311027 | 105.892024-05-21 | 105.68105.51 | +0.38+0.36% | -- | -- | 106.26105.49 | 34,4103.64 mill. | Markets |
| Campbell Soup CoUS1344291091 | 46.032024-05-21 | 46.4046.39 | -0.36-0.78% | -- | -- | 46.4745.78 | 54,9462.53 mill. | Markets |
| Capital One Financial CorpUS14040H1059 | 140.492024-05-21 | 140.96140.69 | -0.20-0.14% | -- | -- | 141.02139.96 | 71,42310.04 mill. | Markets |
| Cardinal Health IncUS14149Y1082 | 96.042024-05-21 | 98.3498.48 | -2.44-2.48% | -- | -- | 98.3495.76 | 69,3206.67 mill. | Markets |
| CarMax IncUS1431301027 | 71.972024-05-21 | 72.5372.57 | -0.60-0.83% | -- | -- | 72.6771.49 | 92,9716.68 mill. | Markets |
| Carnival CorpPA1436583006 | 16.192024-05-21 | 15.9316.10 | +0.10+0.59% | -- | -- | 16.2015.86 | 576,4019.25 mill. | Markets |
| Carrier Global CorpUS14448C1045 | 66.202024-05-21 | 65.8165.97 | +0.23+0.35% | -- | -- | 66.4965.76 | 131,1728.69 mill. | Markets |
