S&P 500 INDEX/ US78378X1072
INX| 21/05/2024 00:00:00 | Chg. +13.28 | Bid23:09:14 | Ask23:09:14 | 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 | 234.5016:29 | 234.77234.84 | -0.34-0.14% | -- | -- | 235.25234.44 | 6,2791.47 mill. | Markets |
| Berkshire Hathaway IncUS0846707026 | 415.9416:29 | 414.60414.62 | +1.32+0.32% | -- | 416.20271 | 417.20414.46 | 15,2526.35 mill. | Markets |
| Best Buy Co IncUS0865161014 | 72.5316:29 | 71.8372.65 | -0.12-0.17% | 72.48100 | 109.00806 | 72.8071.34 | 14,3391.04 mill. | Markets |
| BiogenUS09062X1037 | 223.4316:29 | 227.21227.58 | -4.15-1.82% | 223.11100 | 223.97100 | 227.21223.03 | 5,5761.25 mill. | Markets |
| Bio-Rad Laboratories IncUS0905722072 | 292.2316:29 | 289.02289.68 | +2.55+0.88% | 290.21117 | 292.66100 | 292.40289.02 | 16648,397.34 | Markets |
| Bio-Techne CorpUS09073M1045 | 82.7416:28 | 80.8382.74 | 0.000.00% | 82.71200 | 82.87114 | 83.0080.83 | 4,226349,146.68 | Markets |
| BlackRock IncUS09247X1019 | 804.3916:28 | 803.20805.07 | -0.68-0.08% | 802.42142 | 806.97112 | 808.88803.20 | 2,5422.05 mill. | Markets |
| Blackstone Group IncUS09260D1072 | 127.6116:29 | 128.04127.81 | -0.20-0.16% | -- | -- | 128.24127.44 | 21,1832.71 mill. | Markets |
| Boeing CoUS0970231058 | 185.1716:29 | 184.44184.72 | +0.45+0.24% | 184.65100 | 185.29100 | 185.81183.54 | 15,2822.82 mill. | Markets |
| Booking HoldingsUS09857L1089 | 3,845.0016:26 | 3,834.623,825.34 | +19.66+0.51% | 3,840.51200 | -- | 3,853.103,832.68 | 2,5699.87 mill. | Markets |
| BorgWarner IncUS0997241064 | 36.0316:28 | 36.1236.50 | -0.47-1.29% | 36.02100 | 36.26100 | 36.2235.93 | 1,82665,875.80 | Markets |
| Boston Properties IncUS1011211018 | 62.0716:29 | 62.0762.35 | -0.29-0.46% | 62.01102 | 62.11100 | 62.8261.89 | 4,778297,274.26 | Markets |
| Boston Scientific CorpUS1011371077 | 75.5416:29 | 75.8875.71 | -0.17-0.22% | 75.51102 | 75.57200 | 76.2475.54 | 22,5471.71 mill. | Markets |
| Bristol-Myers Squibb CoUS1101221083 | 42.5016:29 | 42.0942.29 | +0.21+0.50% | 42.49300 | 42.501,149 | 42.6441.93 | 62,5822.66 mill. | Markets |
| BroadcomUS11135F1012 | 1,398.2416:29 | 1,397.151,399.18 | -0.94-0.07% | 1,395.46205 | 1,398.97200 | 1,403.001,389.75 | 19,88727.78 mill. | Markets |
| Broadridge Financial Solutions...US11133T1034 | 203.9016:29 | 200.96200.01 | +3.89+1.94% | 203.77115 | -- | 204.11200.20 | 4,499913,574.61 | Markets |
| Brown & Brown IncUS1152361010 | 91.4616:29 | 90.1689.86 | +1.60+1.78% | 91.36100 | 91.57112 | 91.6990.03 | 46,2414.22 mill. | Markets |
| Brown-Forman CorpUS1156372096 | 47.2216:29 | 47.2447.33 | -0.11-0.23% | 47.20211 | 47.26112 | 47.2846.61 | 7,979374,844.69 | Markets |
| Builders FirstSourceUS12008R1077 | 168.7716:29 | 166.67167.95 | +0.82+0.49% | 167.62100 | -- | 168.82166.34 | 14,1872.38 mill. | Markets |
| Bunge LtdCH1300646267 | 103.4216:29 | 102.55103.34 | +0.08+0.08% | -- | -- | 103.44102.55 | 4,263440,101.41 | Markets |
| C.H. Robinson WorldwideUS12541W2098 | 83.3916:29 | 82.1982.64 | +0.75+0.90% | 82.94100 | 83.49100 | 83.3981.54 | 7,340605,235.87 | Markets |
| Cadence Design SystemsUS1273871087 | 293.8416:29 | 293.46290.14 | +3.70+1.28% | 293.48130 | -- | 294.45292.80 | 9,5062.79 mill. | Markets |
| Caesars EntertainmentUS12769G1004 | 35.3816:29 | 35.2335.57 | -0.19-0.53% | 35.32100 | 35.42100 | 35.6835.23 | 5,585197,746.77 | Markets |
| Camden Property TrustUS1331311027 | 106.5016:29 | 105.69105.89 | +0.61+0.58% | -- | 106.71144 | 106.78105.57 | 8,381890,615.63 | Markets |
| Campbell Soup CoUS1344291091 | 45.9016:28 | 45.8046.03 | -0.14-0.29% | 45.83100 | 45.91100 | 45.9445.44 | 5,642257,477.07 | Markets |
| Capital One Financial CorpUS14040H1059 | 141.2216:29 | 140.10140.49 | +0.73+0.52% | 141.14116 | 141.32148 | 141.56140.10 | 12,2231.72 mill. | Markets |
| Cardinal Health IncUS14149Y1082 | 96.8016:29 | 95.7896.04 | +0.76+0.79% | 96.56103 | -- | 96.8195.59 | 7,325705,457.63 | Markets |
| CarMax IncUS1431301027 | 71.2216:29 | 71.7071.97 | -0.75-1.04% | 71.12100 | 71.28106 | 71.9170.91 | 14,2931.02 mill. | Markets |
| Carnival CorpPA1436583006 | 16.0216:29 | 16.1516.19 | -0.17-1.02% | 16.03453 | 16.04110 | 16.1815.97 | 49,483793,783.76 | Markets |
| Carrier Global CorpUS14448C1045 | 65.1016:29 | 65.7866.20 | -1.10-1.66% | 64.95100 | -- | 65.7864.87 | 17,5501.14 mill. | Markets |
