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 | |
|---|---|---|---|---|---|---|---|---|
| Berkshire Hathaway IncUS0846707026 | 455.822024-09-20 | 458.69459.71 | -3.89-0.85% | -- | -- | 458.69454.08 | 122,52155.88 mill. | Markets |
| Best Buy Co IncUS0865161014 | 97.282024-09-20 | 97.5998.46 | -1.18-1.20% | -- | -- | 98.0696.79 | 71,9617 mill. | Markets |
| BiogenUS09062X1037 | 199.232024-09-20 | 200.39201.37 | -2.14-1.06% | -- | -- | 200.39196.97 | 76,02715.08 mill. | Markets |
| Bio-Techne CorpUS09073M1045 | 78.292024-09-20 | 79.6480.37 | -2.08-2.59% | -- | -- | 79.6477.42 | 64,6575.07 mill. | Markets |
| BlackRock IncUS09247X1019 | 929.202024-09-20 | 929.41934.88 | -5.68-0.61% | -- | -- | 931.60924.42 | 14,91813.85 mill. | Markets |
| Blackstone Group IncUS09260D1072 | 158.112024-09-20 | 159.27159.70 | -1.59-1.00% | -- | -- | 161.11157.83 | 184,63929.29 mill. | Markets |
| Boeing CoUS0970231058 | 153.282024-09-20 | 154.04154.60 | -1.33-0.86% | -- | -- | 154.64152.63 | 147,22022.59 mill. | Markets |
| Booking HoldingsUS09857L1089 | 4,066.672024-09-20 | 4,021.534,016.00 | +50.67+1.26% | -- | -- | 4,067.163,990.98 | 24,39998.52 mill. | Markets |
| BorgWarner IncUS0997241064 | 33.412024-09-20 | 34.3534.12 | -0.71-2.08% | -- | -- | 34.4233.32 | 183,7916.18 mill. | Markets |
| Boston Properties IncUS1011211018 | 81.012024-09-20 | 81.8882.32 | -1.31-1.59% | -- | -- | 82.0780.84 | 38,9433.16 mill. | Markets |
| Boston Scientific CorpUS1011371077 | 83.912024-09-20 | 83.5383.73 | +0.18+0.21% | -- | -- | 84.0483.14 | 109,6449.18 mill. | Markets |
| Bristol-Myers Squibb CoUS1101221083 | 49.392024-09-20 | 49.3249.02 | +0.37+0.75% | -- | -- | 49.5349.00 | 262,22412.92 mill. | Markets |
| BroadcomUS11135F1012 | 171.282024-09-20 | 167.26167.33 | +3.95+2.36% | -- | -- | 172.00166.49 | 752,643127.69 mill. | Markets |
| Broadridge Financial Solutions...US11133T1034 | 208.172024-09-20 | 208.34209.00 | -0.83-0.40% | -- | -- | 209.13207.21 | 29,4896.13 mill. | Markets |
| Brown & Brown IncUS1152361010 | 100.962024-09-20 | 101.24101.43 | -0.47-0.46% | -- | -- | 101.4599.87 | 53,2215.36 mill. | Markets |
| Brown-Forman CorpUS1156372096 | 46.342024-09-20 | 47.7047.76 | -1.42-2.97% | -- | -- | 47.7046.16 | 120,6595.62 mill. | Markets |
| Builders FirstSourceUS12008R1077 | 197.722024-09-20 | 201.05201.84 | -4.12-2.04% | -- | -- | 201.82197.34 | 69,20513.79 mill. | Markets |
| Bunge LtdCH1300646267 | 98.742024-09-20 | 99.73100.41 | -1.67-1.66% | -- | -- | 99.7397.70 | 74,8877.36 mill. | Markets |
| C.H. Robinson WorldwideUS12541W2098 | 104.262024-09-20 | 102.54103.65 | +0.61+0.58% | -- | -- | 104.57101.22 | 99,01810.27 mill. | Markets |
| Cadence Design SystemsUS1273871087 | 273.782024-09-20 | 278.61280.30 | -6.52-2.33% | -- | -- | 279.42273.56 | 87,40924.05 mill. | Markets |
| Caesars EntertainmentUS12769G1004 | 41.462024-09-20 | 41.4741.60 | -0.14-0.34% | -- | -- | 41.6440.38 | 274,08611.21 mill. | Markets |
| Camden Property TrustUS1331311027 | 125.202024-09-20 | 126.14126.68 | -1.48-1.17% | -- | -- | 126.28124.62 | 53,8966.74 mill. | Markets |
| Campbell Soup CoUS1344291091 | 51.202024-09-20 | 51.2050.85 | +0.35+0.69% | -- | -- | 51.7451.17 | 157,6418.1 mill. | Markets |
| Capital One Financial CorpUS14040H1059 | 152.232024-09-20 | 152.86153.06 | -0.83-0.54% | -- | -- | 153.22150.84 | 123,70318.84 mill. | Markets |
| Cardinal Health IncUS14149Y1082 | 111.802024-09-20 | 110.93110.77 | +1.03+0.93% | -- | -- | 111.82110.88 | 60,5586.75 mill. | Markets |
| CarMax IncUS1431301027 | 76.082024-09-20 | 76.5877.38 | -1.31-1.69% | -- | -- | 77.6975.62 | 140,00610.64 mill. | Markets |
| Carnival CorpPA1436583006 | 18.992024-09-20 | 18.7118.77 | +0.22+1.17% | -- | -- | 19.0918.55 | 833,66515.76 mill. | Markets |
| Carrier Global CorpUS14448C1045 | 79.912024-09-20 | 80.1080.58 | -0.67-0.83% | -- | -- | 80.6879.51 | 100,4718.06 mill. | Markets |
| Catalent IncUS1488061029 | 59.952024-09-20 | 60.0860.10 | -0.15-0.25% | -- | -- | 60.2359.75 | 92,2615.53 mill. | Markets |
| Caterpillar IncUS1491231015 | 368.872024-09-20 | 370.36373.38 | -4.51-1.21% | -- | -- | 371.34365.95 | 85,82531.68 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
