S&P 500 INDEX/ US78378X1072
INX| 2024-06-17 12:00:00 AM | Chg. +41.63 | Bid11:16:16 PM | Ask11:16:16 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,473.23XXP | +0.77% | 5,426.69 | 5,531.63 | 5,431.11 | 5,488.50 | 5,420.40 | 5,431.60 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| 3M CoUS88579Y1010 | 100.578:04 PM | 100.16100.53 | +0.04+0.04% | 100.60100 | -- | 101.46100.16 | 25,7182.6 mill. | Markets |
| A.O. Smith CorpUS8318652091 | 84.288:06 PM | 83.6683.70 | +0.58+0.69% | -- | 84.31100 | 84.6483.25 | 10,160854,520.91 | Markets |
| Abbott LaboratoriesUS0028241000 | 103.718:06 PM | 103.60103.45 | +0.26+0.25% | 103.69100 | 110.00200 | 104.08103.31 | 91,4019.48 mill. | Markets |
| AbbVie IncUS00287Y1091 | 171.568:05 PM | 170.35169.69 | +1.88+1.10% | 171.34173 | 171.52100 | 172.99169.98 | 93,12516.01 mill. | Markets |
| Accenture PLCIE00B4BNMY34 | 285.248:05 PM | 286.00285.52 | -0.28-0.10% | 284.48114 | 285.24100 | 289.81284.88 | 162,01646.57 mill. | Markets |
| AdobeUS00724F1012 | 525.458:06 PM | 513.00518.83 | +6.63+1.28% | 525.22100 | 525.66100 | 530.19512.44 | 126,32966.18 mill. | Markets |
| Advanced Micro DevicesUS0079031078 | 154.458:06 PM | 157.80158.38 | -3.94-2.48% | 150.002,598 | 156.00100 | 157.83153.38 | 480,80874.46 mill. | Markets |
| Aflac IncUS0010551028 | 88.778:05 PM | 87.8487.98 | +0.79+0.90% | 82.62100 | 88.78100 | 88.8487.84 | 18,9511.68 mill. | Markets |
| Agilent Technologies IncUS00846U1016 | 133.398:05 PM | 131.91131.83 | +1.56+1.18% | 133.32100 | 146.47100 | 134.40131.66 | 128,95317.22 mill. | Markets |
| Air Products & Chemicals IncUS0091581068 | 275.678:05 PM | 272.43273.18 | +2.50+0.91% | 275.57184 | -- | 275.86271.55 | 27,9347.65 mill. | Markets |
| Airbnb IncUS0090661010 | 147.518:06 PM | 149.97149.50 | -1.99-1.33% | 147.47100 | 147.66118 | 150.50147.23 | 79,79111.87 mill. | Markets |
| Akamai TechnologiesUS00971T1016 | 88.668:05 PM | 88.6289.07 | -0.41-0.45% | 88.62100 | 88.81112 | 89.8388.59 | 40,6473.62 mill. | Markets |
| Albemarle CorpUS0126531013 | 99.068:04 PM | 100.49100.64 | -1.58-1.57% | 98.89100 | 99.20120 | 102.4098.73 | 54,8395.51 mill. | Markets |
| Alexandria Real Estate Equitie...US0152711091 | 115.258:05 PM | 115.92115.13 | +0.12+0.10% | -- | -- | 116.00114.64 | 13,8211.6 mill. | Markets |
| Align TechnologyUS0162551016 | 242.438:04 PM | 245.51245.55 | -3.12-1.27% | 242.33193 | 243.67106 | 247.35242.26 | 19,4194.75 mill. | Markets |
| Allegion PLCIE00BFRT3W74 | 115.788:04 PM | 116.48116.26 | -0.48-0.41% | 115.69159 | 116.00130 | 116.96115.75 | 18,9532.2 mill. | Markets |
| Alliant Energy CorpUS0188021085 | 49.718:06 PM | 49.8749.68 | +0.03+0.05% | -- | 49.71200 | 50.0449.49 | 14,189706,325.14 | Markets |
| Allstate CorpUS0200021014 | 161.468:05 PM | 157.74158.74 | +2.73+1.72% | 161.42100 | 177.52128 | 161.82156.98 | 63,34610.15 mill. | Markets |
| Alphabet AUS02079K3059 | 174.518:06 PM | 177.29177.29 | -2.78-1.57% | 174.50100 | 175.45400 | 177.37174.38 | 169,84229.84 mill. | Markets |
| Alphabet CUS02079K1079 | 176.058:05 PM | 178.83178.78 | -2.74-1.53% | -- | -- | 178.88175.95 | 147,77126.2 mill. | Markets |
| Altria Group IncUS02209S1033 | 44.778:06 PM | 44.6544.69 | +0.08+0.17% | 44.76527 | 44.77100 | 44.8444.46 | 65,4142.92 mill. | Markets |
| Amazon.comUS0231351067 | 182.128:06 PM | 183.92184.12 | -2.00-1.09% | 182.11100 | 184.00113 | 184.28181.43 | 346,18063.21 mill. | Markets |
| Amcor PLCJE00BJ1F3079 | 10.018:05 PM | 9.979.97 | +0.04+0.35% | 10.00300 | 10.012,010 | 10.069.97 | 24,536245,490.81 | Markets |
| Ameren CorpUS0236081024 | 70.108:05 PM | 70.2070.39 | -0.29-0.41% | 64.15108 | 74.16100 | 70.6569.83 | 58,7254.12 mill. | Markets |
| American Airlines GroupUS02376R1023 | 11.348:04 PM | 11.4311.45 | -0.11-0.96% | 11.332,695 | 11.34820 | 11.4911.32 | 100,6291.14 mill. | Markets |
| American Electric Power Compan...US0255371017 | 88.018:04 PM | 87.6787.76 | +0.25+0.28% | 88.00100 | 88.02100 | 88.1787.12 | 26,3802.32 mill. | Markets |
| American Express CoUS0258161092 | 228.138:06 PM | 227.73228.33 | -0.20-0.09% | 228.03300 | 229.64138 | 228.91226.80 | 34,5997.88 mill. | Markets |
| American International Group I...US0268747849 | 74.158:06 PM | 73.9473.94 | +0.21+0.28% | 74.09111 | 74.16100 | 74.2973.55 | 34,0282.52 mill. | Markets |
| AMERICAN TOWER CORPUS03027X1000 | 194.798:06 PM | 192.70192.30 | +2.49+1.29% | -- | -- | 195.97192.70 | 43,2288.42 mill. | Markets |
| American Water Works Co IncUS0304201033 | 130.268:05 PM | 128.68128.69 | +1.57+1.22% | 130.19100 | 130.32200 | 130.60128.09 | 23,6173.06 mill. | Markets |
