S&P 500 INDEX/ US78378X1072
INX| 2024-05-06 12:00:00 AM | Chg. +52.95 | Bid11:07:54 PM | Ask11:07:54 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,180.74XXP | +1.03% | 5,127.55 | 5,234.11 | 5,142.42 | 5,181.00 | 5,142.42 | 5,127.79 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| IDEXX LaboratoriesUS45168D1046 | 482.938:14 PM | 480.18476.67 | +6.26+1.31% | 451.16100 | -- | 486.26478.14 | 12,6136.1 mill. | Markets |
| Illinois Tool Works IncUS4523081093 | 247.318:14 PM | 246.71245.23 | +2.08+0.85% | -- | 248.04100 | 248.03246.18 | 13,1433.25 mill. | Markets |
| IlluminaUS4523271090 | 113.418:15 PM | 119.10118.97 | -5.56-4.67% | -- | 113.49200 | 119.53113.41 | 92,55210.71 mill. | Markets |
| Incyte CorpUS45337C1027 | 54.078:15 PM | 54.4954.08 | -0.01-0.02% | 53.96100 | 54.11163 | 54.8953.97 | 57,9243.15 mill. | Markets |
| Ingersoll Rand IncUS45687V1061 | 89.418:15 PM | 88.8388.45 | +0.96+1.09% | 89.09130 | 89.74100 | 90.2587.94 | 74,6936.68 mill. | Markets |
| Insulet CorpUS45784P1012 | 182.548:15 PM | 180.50176.39 | +6.15+3.49% | -- | 194.45106 | 185.01179.31 | 29,3365.37 mill. | Markets |
| Intel CorpUS4581401001 | 30.978:15 PM | 31.0131.00 | -0.04-0.11% | 30.96307 | 30.98414 | 31.4430.92 | 299,4329.33 mill. | Markets |
| Intercontinental Exchange IncUS45866F1049 | 133.478:15 PM | 131.97131.30 | +2.17+1.65% | 133.46100 | 133.54196 | 133.60131.79 | 57,9477.71 mill. | Markets |
| International Business Machine...US4592001014 | 168.158:15 PM | 169.05168.66 | -0.51-0.30% | -- | 168.30100 | 169.28167.97 | 154,50226.06 mill. | Markets |
| International Flavors & Fragra...US4595061015 | 93.258:15 PM | 92.0588.71 | +4.54+5.11% | 92.58112 | -- | 94.6091.54 | 116,31010.78 mill. | Markets |
| International Paper CoUS4601461035 | 39.218:15 PM | 37.0036.90 | +2.31+6.25% | 39.20398 | 39.23200 | 41.2136.88 | 1.05 mill.41.1 mill. | Markets |
| IntuitUS4612021034 | 639.708:15 PM | 634.26634.37 | +5.33+0.84% | -- | -- | 641.22631.70 | 16,30210.39 mill. | Markets |
| Intuitive SurgicalUS46120E6023 | 387.648:14 PM | 385.01383.15 | +4.49+1.17% | 386.03127 | -- | 389.66383.07 | 19,7807.66 mill. | Markets |
| Invesco LtdBMG491BT1088 | 14.908:14 PM | 15.0014.95 | -0.05-0.30% | 14.90402 | 14.91306 | 15.0414.87 | 56,547843,838.18 | Markets |
| Invitation Homes IncUS46187W1071 | 34.958:14 PM | 35.0034.81 | +0.14+0.40% | 34.93100 | 34.95100 | 35.1134.87 | 44,0351.54 mill. | Markets |
| IQVIA Holdings IncUS46266C1053 | 228.538:15 PM | 228.41226.97 | +1.56+0.69% | 228.47100 | 255.00500 | 230.15227.47 | 21,5274.93 mill. | Markets |
| Iron Mountain IncUS46284V1017 | 77.158:14 PM | 77.2076.84 | +0.31+0.40% | -- | -- | 77.7876.70 | 21,2021.64 mill. | Markets |
| J.B. Hunt Transport ServicesUS4456581077 | 168.778:12 PM | 166.70166.48 | +2.29+1.38% | 168.68100 | 169.29144 | 169.36166.70 | 20,6523.48 mill. | Markets |
| Jabil IncUS4663131039 | 117.728:15 PM | 119.02118.97 | -1.25-1.05% | -- | -- | 119.02117.42 | 14,3331.69 mill. | Markets |
| Jack Henry & AssociatesUS4262811015 | 165.438:14 PM | 165.60164.85 | +0.58+0.35% | -- | -- | 167.29164.86 | 15,2252.53 mill. | Markets |
| Jacobs Engineering Group IncUS46982L1089 | 141.458:15 PM | 147.85149.08 | -7.63-5.11% | -- | -- | 148.56140.68 | 45,4176.52 mill. | Markets |
| JM Smucker CoUS8326964058 | 112.548:13 PM | 113.15112.75 | -0.21-0.19% | -- | 113.78105 | 113.70112.54 | 13,1901.49 mill. | Markets |
| Johnson & JohnsonUS4781601046 | 148.838:15 PM | 149.27148.57 | +0.26+0.17% | 145.13250 | 158.00106 | 149.71148.70 | 89,27013.31 mill. | Markets |
| Johnson Controls International...IE00BY7QL619 | 64.378:15 PM | 63.4063.39 | +0.98+1.55% | 64.37100 | 64.39250 | 64.4763.40 | 118,1817.57 mill. | Markets |
| JPMorgan Chase & CoUS46625H1005 | 192.248:14 PM | 191.80192.11 | +0.13+0.07% | -- | -- | 192.92191.74 | 54,17710.43 mill. | Markets |
| Juniper Networks IncUS48203R1041 | 34.588:15 PM | 34.8434.78 | -0.20-0.56% | 34.50500 | 34.59200 | 34.8634.52 | 51,0281.77 mill. | Markets |
| Kellanova CoUS4878361082 | 61.058:15 PM | 60.4560.07 | +0.98+1.62% | 60.73106 | 61.18112 | 61.1560.45 | 56,3073.43 mill. | Markets |
| Kenvue IncUS49177J1025 | 20.028:14 PM | 19.5019.08 | +0.94+4.93% | 20.01401 | 20.02300 | 20.1319.50 | 861,68317.16 mill. | Markets |
| Keurig Dr PepperUS49271V1008 | 33.658:15 PM | 33.7433.55 | +0.10+0.30% | 33.64318 | 33.87125 | 33.8633.52 | 120,2864.05 mill. | Markets |
| KeyCorpUS4932671088 | 14.958:14 PM | 15.2515.13 | -0.18-1.19% | 14.94300 | 14.95800 | 15.2514.95 | 87,1491.31 mill. | Markets |
