S&P 500 INDEX/ US78378X1072
INX| 9/20/2024 10:20:01 PM | Chg. -11.09 | Bid11:12:07 PM | Ask11:12:07 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,702.55XXP | -0.19% | 5,646.29 | 5,756.67 | 5,709.64 | 5,715.14 | 5,674.49 | 5,713.64 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| 3M CoUS88579Y1010 | 134.769/20/2024 | 133.40133.84 | +0.92+0.69% | -- | -- | 134.94132.83 | 138,79018.63 mill. | Markets |
| A.O. Smith CorpUS8318652091 | 82.909/20/2024 | 83.9084.27 | -1.37-1.63% | -- | -- | 83.9082.63 | 21,0101.74 mill. | Markets |
| Abbott LaboratoriesUS0028241000 | 113.669/20/2024 | 113.91114.15 | -0.49-0.42% | -- | -- | 114.15113.30 | 137,56015.65 mill. | Markets |
| AbbVie IncUS00287Y1091 | 193.469/20/2024 | 193.17193.65 | -0.19-0.10% | -- | -- | 193.86192.25 | 119,03322.97 mill. | Markets |
| Accenture PLCIE00B4BNMY34 | 336.069/20/2024 | 332.50335.27 | +0.79+0.24% | -- | -- | 336.33331.95 | 272,68591.13 mill. | Markets |
| AdobeUS00724F1012 | 522.129/20/2024 | 526.63526.47 | -4.35-0.83% | -- | -- | 528.00515.77 | 126,49365.86 mill. | Markets |
| Advanced Micro DevicesUS0079031078 | 155.989/20/2024 | 155.96156.69 | -0.71-0.45% | -- | -- | 157.34152.50 | 506,45578.31 mill. | Markets |
| Aflac IncUS0010551028 | 107.889/20/2024 | 108.02107.86 | +0.02+0.02% | -- | -- | 108.11107.07 | 75,8638.17 mill. | Markets |
| Agilent Technologies IncUS00846U1016 | 140.099/20/2024 | 141.02141.94 | -1.85-1.30% | -- | -- | 141.02137.88 | 82,78211.54 mill. | Markets |
| Air Products & Chemicals IncUS0091581068 | 287.919/20/2024 | 286.58287.68 | +0.23+0.08% | -- | -- | 288.92285.84 | 54,82415.76 mill. | Markets |
| Airbnb IncUS0090661010 | 131.229/20/2024 | 130.09128.77 | +2.45+1.90% | -- | -- | 131.94129.02 | 366,55848 mill. | Markets |
| Akamai TechnologiesUS00971T1016 | 99.499/20/2024 | 98.8299.47 | +0.02+0.02% | -- | -- | 99.8598.37 | 29,0542.88 mill. | Markets |
| Albemarle CorpUS0126531013 | 86.039/20/2024 | 88.4689.33 | -3.30-3.69% | -- | -- | 88.4685.47 | 102,4378.84 mill. | Markets |
| Alexandria Real Estate Equitie...US0152711091 | 121.249/20/2024 | 120.88122.22 | -0.98-0.80% | -- | -- | 121.74119.80 | 45,6545.52 mill. | Markets |
| Align TechnologyUS0162551016 | 252.859/20/2024 | 254.08257.18 | -4.33-1.68% | -- | -- | 255.13248.97 | 46,64811.75 mill. | Markets |
| Allegion PLCIE00BFRT3W74 | 140.329/20/2024 | 142.49143.74 | -3.42-2.38% | -- | -- | 142.49140.04 | 45,6576.44 mill. | Markets |
| Alliant Energy CorpUS0188021085 | 59.729/20/2024 | 59.8359.76 | -0.04-0.07% | -- | -- | 60.0659.50 | 36,2632.17 mill. | Markets |
| Allstate CorpUS0200021014 | 190.979/20/2024 | 191.27190.67 | +0.30+0.16% | -- | -- | 193.16190.15 | 161,57930.94 mill. | Markets |
| Alphabet AUS02079K3059 | 163.589/20/2024 | 162.90162.16 | +1.42+0.88% | -- | -- | 164.00162.06 | 696,913113.57 mill. | Markets |
| Alphabet CUS02079K1079 | 164.649/20/2024 | 164.80163.23 | +1.41+0.86% | -- | -- | 164.80163.20 | 464,91076.22 mill. | Markets |
| Altria Group IncUS02209S1033 | 50.369/20/2024 | 50.2250.23 | +0.13+0.25% | -- | -- | 50.3949.92 | 177,8878.92 mill. | Markets |
| Amazon.comUS0231351067 | 191.019/20/2024 | 189.62189.79 | +1.22+0.64% | -- | -- | 191.72187.42 | 729,272138.42 mill. | Markets |
| Amcor PLCJE00BJ1F3079 | 10.899/20/2024 | 11.0311.11 | -0.22-1.98% | -- | -- | 11.0410.87 | 289,7593.17 mill. | Markets |
| Ameren CorpUS0236081024 | 85.609/20/2024 | 83.9883.62 | +1.98+2.37% | -- | -- | 85.8583.84 | 90,7837.75 mill. | Markets |
| American Airlines GroupUS02376R1023 | 11.009/20/2024 | 11.0911.11 | -0.11-0.99% | -- | -- | 11.1210.89 | 1.07 mill.11.75 mill. | Markets |
| American Electric Power Compan...US0255371017 | 102.169/20/2024 | 101.46101.72 | +0.44+0.43% | -- | -- | 102.25101.08 | 116,11111.83 mill. | Markets |
| American Express CoUS0258161092 | 269.019/20/2024 | 267.35268.79 | +0.22+0.08% | -- | -- | 271.43267.04 | 92,52824.94 mill. | Markets |
| American International Group I...US0268747849 | 73.769/20/2024 | 73.6173.89 | -0.13-0.18% | -- | -- | 73.9473.07 | 330,81924.33 mill. | Markets |
| AMERICAN TOWER CORPUS03027X1000 | 235.239/20/2024 | 231.37232.26 | +2.97+1.28% | -- | -- | 235.28230.74 | 80,26318.72 mill. | Markets |
| American Water Works Co IncUS0304201033 | 147.169/20/2024 | 149.12149.12 | -1.96-1.31% | -- | -- | 149.12145.75 | 64,1249.42 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
