S&P 500 INDEX/ US78378X1072
INX| 2024-06-07 12:00:00 AM | Chg. -5.97 | Bid11:33:28 PM | Ask11:33:28 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,346.99XXP | -0.11% | 5,282.55 | 5,397.22 | 5,343.81 | 5,375.08 | 5,331.33 | 5,352.96 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Fox CorpUS35137L1052 | 33.744:07 PM | 33.9634.09 | -0.35-1.03% | 33.71114 | 33.75100 | 33.9633.46 | 10,613357,854.49 | Markets |
| Fortive CorpUS34959J1088 | 72.564:07 PM | 73.0472.73 | -0.17-0.23% | -- | 72.58100 | 73.0472.52 | 95269,128.59 | Markets |
| FortinetUS34959E1091 | 59.944:06 PM | 59.1759.69 | +0.26+0.43% | 59.92105 | 64.771,000 | 60.2059.01 | 14,070840,063.23 | Markets |
| Ford Motor CoUS3453708600 | 12.434:07 PM | 12.1312.15 | +0.28+2.31% | 12.42900 | 12.443,100 | 12.4312.12 | 241,2622.97 mill. | Markets |
| FMC CorpUS3024913036 | 55.164:07 PM | 55.5456.65 | -1.49-2.63% | -- | -- | 55.5454.84 | 5,570306,936.30 | Markets |
| FiservUS3377381088 | 149.424:07 PM | 150.40151.49 | -2.08-1.37% | -- | -- | 150.40148.68 | 28,1384.2 mill. | Markets |
| FirstEnergy CorpUS3379321074 | 38.784:05 PM | 38.6538.82 | -0.04-0.10% | 38.74100 | 38.76200 | 38.9538.53 | 12,778494,734.27 | Markets |
| First SolarUS3364331070 | 273.204:07 PM | 266.25267.20 | +6.00+2.25% | -- | -- | 273.20263.30 | 5,2591.41 mill. | Markets |
| Fifth Third BancorpUS3167731005 | 35.484:05 PM | 35.7436.11 | -0.64-1.76% | 35.45114 | -- | 35.8135.18 | 25,335897,218.99 | Markets |
| Fidelity National Information ...US31620M1062 | 76.664:07 PM | 76.7977.53 | -0.87-1.12% | 76.65200 | 76.69200 | 77.1076.30 | 22,5071.72 mill. | Markets |
| FedEx CorpUS31428X1063 | 249.714:06 PM | 247.42247.64 | +2.07+0.84% | 248.32116 | -- | 249.89245.95 | 4,6631.16 mill. | Markets |
| Federal Realty Investment Trus...US3137451015 | 100.464:07 PM | 100.85100.99 | -0.54-0.53% | -- | -- | 100.8599.36 | 2,455246,337.56 | Markets |
| Fastenal CompanyUS3119001044 | 63.934:07 PM | 63.6463.89 | +0.04+0.05% | 63.90100 | 63.94100 | 63.9363.49 | 6,026383,973.19 | Markets |
| Fair Isaac CorpUS3032501047 | 1,304.784:04 PM | 1,311.221,310.95 | -6.17-0.47% | -- | 1,306.83100 | 1,327.041,304.70 | 356467,795.25 | Markets |
| FactSet Research Systems IncUS3030751057 | 408.244:07 PM | 409.47409.79 | -1.55-0.38% | -- | 456.00117 | 409.47408.24 | 667272,378.96 | Markets |
| F5 NetworksUS3156161024 | 166.274:06 PM | 165.48165.53 | +0.74+0.44% | -- | -- | 166.27164.86 | 772127,932.08 | Markets |
| Exxon Mobil CorpUS30231G1022 | 113.644:07 PM | 113.11112.68 | +0.96+0.85% | -- | -- | 113.77112.90 | 27,3113.09 mill. | Markets |
| Extra Space Storage IncUS30225T1025 | 148.104:06 PM | 147.01147.99 | +0.11+0.07% | -- | -- | 148.10145.85 | 2,130313,412.27 | Markets |
| Expeditors International of Wa...US3021301094 | 126.554:07 PM | 125.45125.45 | +1.10+0.88% | -- | -- | 126.56125.10 | 5,465688,028.31 | Markets |
| Expedia GroupUS30212P3038 | 122.104:07 PM | 122.31123.11 | -1.01-0.82% | -- | 124.00100 | 122.53122.00 | 7,148873,009.93 | Markets |
| Exelon CorpUS30161N1019 | 36.404:07 PM | 36.1936.17 | +0.23+0.62% | 36.37100 | 36.42100 | 36.5336.02 | 15,369558,729.47 | Markets |
| Eversource EnergyUS30040W1080 | 59.004:06 PM | 58.6358.58 | +0.42+0.72% | -- | 60.00105 | 59.3058.33 | 6,084358,101.66 | Markets |
| Evergy IncUS30034W1062 | 52.964:07 PM | 52.7752.99 | -0.03-0.06% | -- | -- | 53.1652.64 | 2,174114,943.16 | Markets |
| Everest Group LtdBMG3223R1088 | 380.374:06 PM | 381.30383.01 | -2.64-0.69% | -- | -- | 382.24380.00 | 385146,779.54 | Markets |
| EtsyUS29786A1060 | 65.864:06 PM | 64.2965.26 | +0.61+0.93% | -- | -- | 66.2464.29 | 3,832250,512.13 | Markets |
| Essex Property Trust IncUS2971781057 | 270.474:05 PM | 267.90268.16 | +2.32+0.86% | -- | -- | 270.47267.90 | 912245,888 | Markets |
| Equity ResidentialUS29476L1070 | 66.174:07 PM | 64.7865.07 | +1.11+1.70% | -- | -- | 66.1764.78 | 3,700243,267.88 | Markets |
| EquinixUS29444U7000 | 754.214:07 PM | 748.12752.75 | +1.46+0.19% | -- | 815.00100 | 754.66748.12 | 1,7271.3 mill. | Markets |
| Equifax IncUS2944291051 | 233.004:07 PM | 232.17233.28 | -0.28-0.12% | -- | -- | 233.00231.10 | 1,826423,845.55 | Markets |
| EQT CorpUS26884L1098 | 41.444:07 PM | 40.8540.54 | +0.90+2.21% | 41.43104 | -- | 41.4440.63 | 15,717644,132.37 | Markets |
