S&P 500 INDEX/ US78378X1072
INX| 2024-09-20 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 | |
|---|---|---|---|---|---|---|---|---|
| AMETEK IncUS0311001004 | 171.082024-09-20 | 170.70172.29 | -1.21-0.70% | -- | -- | 171.48170.00 | 32,3795.53 mill. | Markets |
| AmgenUS0311621009 | 337.332024-09-20 | 335.93336.04 | +1.29+0.38% | -- | -- | 338.98334.31 | 65,68522.16 mill. | Markets |
| Amphenol CorpUS0320951017 | 65.902024-09-20 | 65.1965.29 | +0.61+0.93% | -- | -- | 65.9965.00 | 150,9029.9 mill. | Markets |
| Analog DevicesUS0326541051 | 226.832024-09-20 | 231.44233.30 | -6.47-2.77% | -- | -- | 232.20224.50 | 129,48629.38 mill. | Markets |
| ANSYSUS03662Q1058 | 320.262024-09-20 | 320.68322.21 | -1.95-0.61% | -- | -- | 321.40316.88 | 13,8864.42 mill. | Markets |
| Aon PLCIE00BLP1HW54 | 347.092024-09-20 | 347.30346.93 | +0.17+0.05% | -- | -- | 349.40345.63 | 64,08422.25 mill. | Markets |
| APA CorpUS03743Q1085 | 25.062024-09-20 | 25.2525.36 | -0.30-1.18% | -- | -- | 25.2524.71 | 140,1623.5 mill. | Markets |
| AppleUS0378331005 | 228.542024-09-20 | 229.99228.83 | -0.30-0.13% | -- | -- | 233.08227.68 | 3.61 mill.832.54 mill. | Markets |
| Applied MaterialsUS0382221051 | 192.212024-09-20 | 193.90196.69 | -4.48-2.28% | -- | -- | 195.52189.55 | 221,95742.51 mill. | Markets |
| Aptiv PLCJE00B783TY65 | 69.822024-09-20 | 70.7570.51 | -0.69-0.98% | -- | -- | 70.9569.71 | 227,82215.97 mill. | Markets |
| Arch Capital Group LtdBMG0450A1053 | 113.242024-09-20 | 111.59111.41 | +1.83+1.64% | -- | -- | 113.38111.01 | 90,45910.2 mill. | Markets |
| Archer-Daniels Midland CoUS0394831020 | 61.362024-09-20 | 61.8162.46 | -1.10-1.76% | -- | -- | 61.8160.93 | 147,8259.07 mill. | Markets |
| Arista Networks IncUS0404131064 | 384.482024-09-20 | 378.24379.33 | +5.15+1.36% | -- | -- | 385.47377.64 | 52,60920.1 mill. | Markets |
| Arthur J. Gallagher & CoUS3635761097 | 276.042024-09-20 | 280.68282.21 | -6.17-2.19% | -- | -- | 280.85274.31 | 79,81222.06 mill. | Markets |
| Assurant IncUS04621X1081 | 194.082024-09-20 | 193.19194.00 | +0.08+0.04% | -- | -- | 195.46193.18 | 24,5144.76 mill. | Markets |
| AT&T IncUS00206R1023 | 21.522024-09-20 | 21.2521.36 | +0.17+0.77% | -- | -- | 21.6221.23 | 1.64 mill.35.3 mill. | Markets |
| Atmos Energy CorpUS0495601058 | 136.542024-09-20 | 136.42136.32 | +0.22+0.16% | -- | -- | 136.72135.40 | 30,2114.12 mill. | Markets |
| AutodeskUS0527691069 | 267.332024-09-20 | 271.76269.81 | -2.48-0.92% | -- | -- | 272.43266.50 | 53,23314.29 mill. | Markets |
| Automatic Data ProcessingUS0530151036 | 276.402024-09-20 | 277.17277.65 | -1.25-0.45% | -- | -- | 278.01274.26 | 47,59513.12 mill. | Markets |
| AutoZone IncUS0533321024 | 3,017.302024-09-20 | 3,036.003,042.10 | -24.80-0.82% | -- | -- | 3,057.043,004.41 | 13,32440.31 mill. | Markets |
| AvalonBay Communities IncUS0534841012 | 229.912024-09-20 | 230.06230.65 | -0.74-0.32% | -- | -- | 230.69228.54 | 31,7367.28 mill. | Markets |
| Avery Dennison CorpUS0536111091 | 211.522024-09-20 | 214.82215.78 | -4.26-1.97% | -- | -- | 214.83211.03 | 56,30811.98 mill. | Markets |
| Axon EnterpriseUS05464C1018 | 393.242024-09-20 | 388.20389.80 | +3.45+0.88% | -- | -- | 393.57386.65 | 19,8777.75 mill. | Markets |
| Baker Hughes CoUS05722G1004 | 36.042024-09-20 | 36.4336.37 | -0.33-0.91% | -- | -- | 36.4335.77 | 288,62210.4 mill. | Markets |
| Ball CorpUS0584981064 | 66.292024-09-20 | 66.7967.10 | -0.81-1.21% | -- | -- | 66.8565.91 | 47,4833.14 mill. | Markets |
| Bank of America CorpUS0605051046 | 40.282024-09-20 | 40.8140.88 | -0.60-1.47% | -- | -- | 40.8140.24 | 1.57 mill.63.58 mill. | Markets |
| Bank of New York Mellon CorpUS0640581007 | 71.792024-09-20 | 71.5471.72 | +0.08+0.10% | -- | -- | 71.9571.18 | 93,9656.73 mill. | Markets |
| Bath & Body Works IncUS0708301041 | 29.292024-09-20 | 29.8929.92 | -0.63-2.11% | -- | -- | 29.9328.96 | 184,3765.39 mill. | Markets |
| Baxter International IncUS0718131099 | 38.502024-09-20 | 38.5738.75 | -0.25-0.65% | -- | -- | 38.7938.35 | 137,7035.3 mill. | Markets |
| Becton, Dickinson and CoUS0758871091 | 233.482024-09-20 | 233.59234.71 | -1.24-0.53% | -- | -- | 234.19231.67 | 62,64414.61 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
