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 | |
|---|---|---|---|---|---|---|---|---|
| Evergy IncUS30034W1062 | 61.652024-09-20 | 61.5361.07 | +0.58+0.95% | -- | -- | 61.8261.04 | 82,2945.07 mill. | Markets |
| Eversource EnergyUS30040W1080 | 67.162024-09-20 | 67.2567.18 | -0.02-0.03% | -- | -- | 67.5266.76 | 73,2854.93 mill. | Markets |
| Exelon CorpUS30161N1019 | 40.272024-09-20 | 39.6639.28 | +0.99+2.52% | -- | -- | 40.7639.56 | 212,3818.57 mill. | Markets |
| Expedia GroupUS30212P3038 | 144.052024-09-20 | 142.91142.57 | +1.48+1.04% | -- | -- | 144.18141.69 | 83,84012.02 mill. | Markets |
| Expeditors International of Wa...US3021301094 | 123.202024-09-20 | 124.88125.62 | -2.42-1.92% | -- | -- | 125.06122.36 | 36,2154.49 mill. | Markets |
| Extra Space Storage IncUS30225T1025 | 180.372024-09-20 | 177.93180.08 | +0.30+0.16% | -- | -- | 180.59177.93 | 63,85611.44 mill. | Markets |
| Exxon Mobil CorpUS30231G1022 | 115.262024-09-20 | 115.94116.03 | -0.77-0.66% | -- | -- | 115.94114.27 | 395,27745.4 mill. | Markets |
| F5 NetworksUS3156161024 | 219.282024-09-20 | 216.16217.51 | +1.77+0.81% | -- | -- | 221.02215.75 | 40,8848.97 mill. | Markets |
| FactSet Research Systems IncUS3030751057 | 465.912024-09-20 | 464.60469.72 | -3.81-0.81% | -- | -- | 469.88457.39 | 22,10110.28 mill. | Markets |
| Fair Isaac CorpUS3032501047 | 1,936.602024-09-20 | 1,929.951,928.61 | +7.99+0.41% | -- | -- | 1,949.541,924.64 | 5,38310.43 mill. | Markets |
| Fastenal CompanyUS3119001044 | 70.732024-09-20 | 70.9671.36 | -0.63-0.88% | -- | -- | 70.9970.17 | 64,3604.54 mill. | Markets |
| Federal Realty Investment Trus...US3137451015 | 113.052024-09-20 | 113.39114.20 | -1.15-1.00% | -- | -- | 114.31112.85 | 41,6024.72 mill. | Markets |
| FedEx CorpUS31428X1063 | 254.632024-09-20 | 260.58271.95 | -17.33-6.37% | -- | -- | 262.29253.56 | 430,430110.7 mill. | Markets |
| Fidelity National Information ...US31620M1062 | 84.042024-09-20 | 83.5884.40 | -0.36-0.43% | -- | -- | 84.0983.33 | 70,7125.92 mill. | Markets |
| Fifth Third BancorpUS3167731005 | 43.252024-09-20 | 43.5943.65 | -0.40-0.92% | -- | -- | 43.5943.06 | 93,7204.05 mill. | Markets |
| First SolarUS3364331070 | 240.202024-09-20 | 235.82240.28 | -0.08-0.03% | -- | -- | 241.56234.89 | 45,84610.93 mill. | Markets |
| FirstEnergy CorpUS3379321074 | 43.992024-09-20 | 43.5843.23 | +0.76+1.76% | -- | -- | 44.0643.24 | 115,2905.05 mill. | Markets |
| FiservUS3377381088 | 177.592024-09-20 | 178.02178.77 | -1.18-0.66% | -- | -- | 178.21176.18 | 68,79912.2 mill. | Markets |
| FMC CorpUS3024913036 | 62.052024-09-20 | 63.8564.27 | -2.22-3.45% | -- | -- | 63.8562.01 | 49,3053.08 mill. | Markets |
| Ford Motor CoUS3453708600 | 10.852024-09-20 | 10.8410.92 | -0.07-0.60% | -- | -- | 10.8810.70 | 1.61 mill.17.36 mill. | Markets |
| FortinetUS34959E1091 | 76.792024-09-20 | 75.5675.66 | +1.13+1.49% | -- | -- | 76.8675.53 | 293,46922.42 mill. | Markets |
| Fortive CorpUS34959J1088 | 76.342024-09-20 | 76.3177.29 | -0.95-1.23% | -- | -- | 76.7775.60 | 73,0485.56 mill. | Markets |
| Fox CorpUS35137L1052 | 40.202024-09-20 | 40.6740.48 | -0.28-0.69% | -- | -- | 41.1540.20 | 238,8069.7 mill. | Markets |
| Fox CorpUS35137L2043 | 37.292024-09-20 | 37.6837.53 | -0.24-0.64% | -- | -- | 38.0937.27 | 35,1361.32 mill. | Markets |
| Franklin Resources IncUS3546131018 | 20.802024-09-20 | 20.8020.88 | -0.08-0.36% | -- | -- | 20.8520.48 | 233,0914.82 mill. | Markets |
| Freeport-McMoRan IncUS35671D8570 | 44.532024-09-20 | 45.1145.14 | -0.61-1.35% | -- | -- | 45.1144.36 | 442,08519.69 mill. | Markets |
| Garmin LtdCH0114405324 | 170.892024-09-20 | 170.37171.75 | -0.86-0.50% | -- | -- | 171.74170.37 | 39,0166.67 mill. | Markets |
| Gartner IncUS3666511072 | 513.622024-09-20 | 508.31513.52 | +0.10+0.02% | -- | -- | 515.46507.28 | 26,00213.35 mill. | Markets |
| GE AerospaceUS3696043013 | 187.362024-09-20 | 184.89186.10 | +1.26+0.68% | -- | -- | 187.81184.39 | 143,62326.75 mill. | Markets |
| GE HealthCare TechnologiesUS36266G1076 | 90.292024-09-20 | 90.2290.61 | -0.32-0.35% | -- | -- | 91.1389.62 | 103,9429.4 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
