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 | |
|---|---|---|---|---|---|---|---|---|
| CBOE Holdings, Inc.US12503M1080 | 207.172024-09-20 | 207.19206.93 | +0.24+0.12% | -- | -- | 208.96206.76 | 48,14210 mill. | Markets |
| CBRE Group IncUS12504L1098 | 121.602024-09-20 | 121.15122.54 | -0.95-0.77% | -- | -- | 122.29121.00 | 79,1399.62 mill. | Markets |
| CDW CorpUS12514G1085 | 225.262024-09-20 | 228.77227.93 | -2.67-1.17% | -- | -- | 228.89223.64 | 30,3336.85 mill. | Markets |
| Celanese CorpUS1508701034 | 126.932024-09-20 | 127.66130.10 | -3.17-2.44% | -- | -- | 128.11126.46 | 62,6537.97 mill. | Markets |
| Cencora IncUS03073E1055 | 228.202024-09-20 | 229.65226.49 | +1.71+0.76% | -- | -- | 229.65224.91 | 140,37531.96 mill. | Markets |
| Centene CorpUS15135B1017 | 75.622024-09-20 | 75.2475.66 | -0.04-0.05% | -- | -- | 75.8275.17 | 116,7988.83 mill. | Markets |
| CenterPoint Energy IncUS15189T1079 | 28.192024-09-20 | 28.3228.27 | -0.08-0.28% | -- | -- | 28.3327.93 | 241,7356.81 mill. | Markets |
| CF Industries Holdings IncUS1252691001 | 81.592024-09-20 | 82.2683.13 | -1.54-1.85% | -- | -- | 82.8981.52 | 97,1408 mill. | Markets |
| Charles River Laboratories Int...US1598641074 | 206.372024-09-20 | 206.57209.38 | -3.01-1.44% | -- | -- | 206.70203.50 | 69,63614.26 mill. | Markets |
| Charles Schwab CorpUS8085131055 | 65.372024-09-20 | 65.2864.74 | +0.63+0.97% | -- | -- | 65.9264.55 | 490,96132.03 mill. | Markets |
| Charter CommunicationsUS16119P1084 | 330.172024-09-20 | 332.85331.36 | -1.19-0.36% | -- | -- | 336.97327.73 | 118,33139.08 mill. | Markets |
| Chevron CorpUS1667641005 | 145.642024-09-20 | 145.05145.00 | +0.64+0.44% | -- | -- | 145.89143.43 | 329,07947.7 mill. | Markets |
| Chipotle Mexican Grill IncUS1696561059 | 57.242024-09-20 | 57.7157.96 | -0.72-1.24% | -- | -- | 58.1257.00 | 278,18915.97 mill. | Markets |
| Chubb LtdCH0044328745 | 290.742024-09-20 | 290.11290.69 | +0.05+0.02% | -- | -- | 291.92288.13 | 121,27735.24 mill. | Markets |
| Church & Dwight Co IncUS1713401024 | 103.452024-09-20 | 101.69101.58 | +1.87+1.84% | -- | -- | 103.84101.49 | 78,4058.07 mill. | Markets |
| Cigna CorpUS1255231003 | 356.102024-09-20 | 356.16357.38 | -1.28-0.36% | -- | -- | 358.72352.11 | 42,98715.32 mill. | Markets |
| Cincinnati Financial CorpUS1720621010 | 134.652024-09-20 | 134.92135.78 | -1.13-0.83% | -- | -- | 135.86134.46 | 15,8482.14 mill. | Markets |
| Cintas CorpUS1729081059 | 204.212024-09-20 | 203.86203.73 | +0.48+0.24% | -- | -- | 204.56202.73 | 38,5857.86 mill. | Markets |
| Cisco SystemsUS17275R1023 | 51.972024-09-20 | 51.4051.43 | +0.54+1.05% | -- | -- | 52.3351.40 | 591,18530.76 mill. | Markets |
| Citigroup IncUS1729674242 | 62.122024-09-20 | 62.5963.05 | -0.93-1.48% | -- | -- | 62.6361.68 | 312,04619.36 mill. | Markets |
| Citizens Financial Group IncUS1746101054 | 41.622024-09-20 | 41.8842.20 | -0.58-1.37% | -- | -- | 41.9841.38 | 123,9795.16 mill. | Markets |
| Clorox CoUS1890541097 | 163.232024-09-20 | 162.21162.04 | +1.19+0.73% | -- | -- | 164.34161.40 | 58,5539.55 mill. | Markets |
| CME GroupUS12572Q1058 | 213.132024-09-20 | 214.61214.74 | -1.61-0.75% | -- | -- | 214.61212.57 | 98,31820.96 mill. | Markets |
| CMS Energy CorpUS1258961002 | 69.852024-09-20 | 69.2769.23 | +0.62+0.90% | -- | -- | 69.9569.19 | 81,8795.71 mill. | Markets |
| Coca-Cola CoUS1912161007 | 71.622024-09-20 | 70.4770.61 | +1.01+1.43% | -- | -- | 71.7470.38 | 403,18428.71 mill. | Markets |
| Cognizant Technology Solutions...US1924461023 | 75.622024-09-20 | 75.2975.19 | +0.44+0.58% | -- | -- | 75.6574.86 | 100,7797.59 mill. | Markets |
| Colgate-Palmolive CoUS1941621039 | 103.052024-09-20 | 102.31101.97 | +1.08+1.06% | -- | -- | 103.05101.90 | 193,82219.86 mill. | Markets |
| Comcast CorpUS20030N1019 | 40.122024-09-20 | 40.2140.27 | -0.15-0.37% | -- | -- | 40.6439.94 | 487,73219.62 mill. | Markets |
| Conagra Brands IncUS2058871029 | 32.332024-09-20 | 32.6332.39 | -0.06-0.19% | -- | -- | 32.7532.32 | 329,39010.7 mill. | Markets |
| ConocoPhillipsUS20825C1045 | 110.012024-09-20 | 111.31110.51 | -0.50-0.45% | -- | -- | 111.74109.73 | 395,74643.83 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
