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 | |
|---|---|---|---|---|---|---|---|---|
| State Street CorporationUS8574771031 | 88.492024-09-20 | 88.7989.32 | -0.83-0.93% | -- | -- | 88.8987.66 | 47,1614.17 mill. | Markets |
| HologicUS4364401012 | 81.382024-09-20 | 82.4082.39 | -1.01-1.23% | -- | -- | 82.4080.93 | 51,6374.21 mill. | Markets |
| Globe Life IncUS37959E1029 | 106.382024-09-20 | 107.51107.17 | -0.79-0.73% | -- | -- | 107.90106.25 | 39,5084.23 mill. | Markets |
| Genuine Parts CoUS3724601055 | 137.072024-09-20 | 138.68139.17 | -2.10-1.51% | -- | -- | 138.68136.04 | 30,9484.24 mill. | Markets |
| Southwest Airlines CoUS8447411088 | 29.052024-09-20 | 28.9128.94 | +0.11+0.36% | -- | 29.16100 | 29.4128.79 | 148,1064.3 mill. | Markets |
| Corteva IncUS22052L1044 | 57.572024-09-20 | 57.9558.61 | -1.04-1.77% | -- | -- | 57.9857.03 | 75,2374.33 mill. | Markets |
| Molina Healthcare IncUS60855R1005 | 351.382024-09-20 | 350.32349.77 | +1.61+0.46% | -- | -- | 352.64349.97 | 12,4054.35 mill. | Markets |
| ANSYSUS03662Q1058 | 320.262024-09-20 | 320.68322.21 | -1.95-0.61% | -- | -- | 321.40316.88 | 13,8864.42 mill. | Markets |
| Pentair PLCIE00BLS09M33 | 94.792024-09-20 | 94.3495.25 | -0.46-0.48% | -- | -- | 95.2693.89 | 47,3264.48 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 |
| International Flavors & Fragra...US4595061015 | 102.212024-09-20 | 102.32103.25 | -1.04-1.01% | -- | -- | 102.90101.74 | 43,9634.5 mill. | Markets |
| Fastenal CompanyUS3119001044 | 70.732024-09-20 | 70.9671.36 | -0.63-0.88% | -- | -- | 70.9970.17 | 64,3604.54 mill. | Markets |
| Stanley Black & Decker IncUS8545021011 | 106.912024-09-20 | 107.00108.07 | -1.16-1.07% | -- | -- | 107.16105.68 | 42,6894.55 mill. | Markets |
| Regions Financial CorpUS7591EP1005 | 23.112024-09-20 | 23.2823.37 | -0.26-1.11% | -- | -- | 23.2823.02 | 197,5304.56 mill. | Markets |
| Dayforce IncUS15677J1088 | 58.912024-09-20 | 59.0259.64 | -0.73-1.22% | -- | -- | 59.3458.12 | 78,0924.6 mill. | Markets |
| Waters CorpUS9418481035 | 336.662024-09-20 | 334.49338.47 | -1.81-0.53% | -- | -- | 337.43327.93 | 13,8364.62 mill. | Markets |
| Equity ResidentialUS29476L1070 | 76.582024-09-20 | 77.1177.07 | -0.49-0.64% | -- | -- | 77.1676.29 | 60,3274.62 mill. | Markets |
| Masco CorpUS5745991068 | 82.142024-09-20 | 82.7183.26 | -1.12-1.35% | -- | -- | 82.8681.90 | 57,1324.7 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 |
| Assurant IncUS04621X1081 | 194.082024-09-20 | 193.19194.00 | +0.08+0.04% | -- | -- | 195.46193.18 | 24,5144.76 mill. | Markets |
| Franklin Resources IncUS3546131018 | 20.802024-09-20 | 20.8020.88 | -0.08-0.36% | -- | -- | 20.8520.48 | 233,0914.82 mill. | Markets |
| Walgreens Boots AllianceUS9314271084 | 8.702024-09-20 | 8.938.99 | -0.29-3.23% | 8.67600 | 8.74600 | 8.958.63 | 560,7104.89 mill. | Markets |
| Paycom Software IncUS70432V1026 | 170.272024-09-20 | 172.01172.99 | -2.72-1.57% | -- | -- | 172.33168.73 | 28,7274.9 mill. | Markets |
| LKQ CorpUS5018892084 | 40.012024-09-20 | 40.4140.76 | -0.75-1.84% | -- | -- | 40.4439.96 | 122,5764.92 mill. | Markets |
| Eversource EnergyUS30040W1080 | 67.162024-09-20 | 67.2567.18 | -0.02-0.03% | -- | -- | 67.5266.76 | 73,2854.93 mill. | Markets |
| FirstEnergy CorpUS3379321074 | 43.992024-09-20 | 43.5843.23 | +0.76+1.76% | -- | -- | 44.0643.24 | 115,2905.05 mill. | Markets |
| Weyerhaeuser CoUS9621661043 | 33.252024-09-20 | 33.6733.58 | -0.33-0.98% | -- | -- | 33.6733.05 | 152,4015.06 mill. | Markets |
| Bio-Techne CorpUS09073M1045 | 78.292024-09-20 | 79.6480.37 | -2.08-2.59% | -- | -- | 79.6477.42 | 64,6575.07 mill. | Markets |
| Evergy IncUS30034W1062 | 61.652024-09-20 | 61.5361.07 | +0.58+0.95% | -- | -- | 61.8261.04 | 82,2945.07 mill. | Markets |
| Westinghouse Air Brake Technol...US9297401088 | 179.172024-09-20 | 177.12178.27 | +0.91+0.51% | -- | -- | 179.29176.64 | 28,7745.14 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
