S&P 500 INDEX/ US78378X1072
INX| 6/21/2024 10:20:01 PM | Chg. -8.55 | Bid11:34:45 PM | Ask11:34:45 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,464.62XXP | -0.16% | 5,426.19 | 5,515.64 | 5,466.77 | 5,478.31 | 5,452.03 | 5,473.17 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Healthpeak Properties IncUS71943U1043 | 19.226/21/2024 | 19.4219.39 | -0.17-0.88% | -- | -- | 19.5019.05 | 196,0323.76 mill. | Markets |
| CMS Energy CorpUS1258961002 | 59.586/21/2024 | 59.6859.49 | +0.09+0.15% | -- | -- | 60.0859.46 | 63,1023.76 mill. | Markets |
| Huntington Ingalls Industries ...US4464131063 | 248.946/21/2024 | 247.03247.36 | +1.59+0.64% | -- | -- | 249.61244.14 | 15,2413.77 mill. | Markets |
| Edison InternationalUS2810201077 | 71.646/21/2024 | 72.0671.86 | -0.23-0.32% | -- | -- | 72.7171.51 | 52,5553.78 mill. | Markets |
| Alexandria Real Estate Equitie...US0152711091 | 116.586/21/2024 | 115.65115.30 | +1.28+1.11% | -- | -- | 116.64115.13 | 32,6163.79 mill. | Markets |
| DuPont de Nemours IncUS26614N1028 | 79.776/21/2024 | 79.6679.88 | -0.12-0.14% | -- | -- | 79.7879.02 | 47,7333.79 mill. | Markets |
| Republic Services IncUS7607591002 | 191.936/21/2024 | 191.99191.80 | +0.14+0.07% | -- | -- | 192.25191.38 | 19,7903.8 mill. | Markets |
| Corteva IncUS22052L1044 | 52.906/21/2024 | 52.4452.38 | +0.52+0.99% | -- | -- | 52.9751.99 | 72,3603.81 mill. | Markets |
| Emerson Electric CoUS2910111044 | 108.456/21/2024 | 108.39108.17 | +0.28+0.26% | -- | -- | 108.57106.89 | 35,3063.81 mill. | Markets |
| Fastenal CompanyUS3119001044 | 65.366/21/2024 | 65.4665.11 | +0.26+0.39% | -- | -- | 65.4764.59 | 58,7403.83 mill. | Markets |
| Equity ResidentialUS29476L1070 | 68.306/21/2024 | 68.1667.83 | +0.47+0.69% | -- | -- | 68.4167.53 | 57,0613.88 mill. | Markets |
| Keysight Technologies IncUS49338L1035 | 136.986/21/2024 | 135.57135.52 | +1.46+1.08% | -- | -- | 137.31134.43 | 29,0523.97 mill. | Markets |
| VeriSignUS92343E1029 | 181.766/21/2024 | 182.40180.99 | +0.77+0.43% | -- | -- | 183.16180.62 | 22,3884.06 mill. | Markets |
| Regions Financial CorpUS7591EP1005 | 18.936/21/2024 | 18.8118.92 | +0.01+0.05% | -- | -- | 18.9718.71 | 215,1924.06 mill. | Markets |
| Solventum CorporationUS83444M1018 | 52.266/21/2024 | 53.7853.76 | -1.50-2.79% | -- | -- | 54.7552.26 | 75,8494.07 mill. | Markets |
| Campbell Soup CoUS1344291091 | 44.516/21/2024 | 44.8844.75 | -0.24-0.54% | -- | -- | 45.3544.51 | 90,7354.08 mill. | Markets |
| MarketAxess HoldingsUS57060D1081 | 194.476/21/2024 | 197.73199.18 | -4.71-2.36% | -- | -- | 198.06194.11 | 20,7844.08 mill. | Markets |
| The Hartford Financial Service...US4165151048 | 103.006/21/2024 | 103.19103.66 | -0.66-0.64% | -- | -- | 103.31102.12 | 39,9804.11 mill. | Markets |
| Kellanova CoUS4878361082 | 57.476/21/2024 | 57.9557.71 | -0.24-0.42% | -- | -- | 58.3557.30 | 71,4754.11 mill. | Markets |
| Match GroupUS57667L1070 | 31.006/21/2024 | 30.4030.29 | +0.71+2.34% | -- | -- | 31.1030.33 | 134,1274.15 mill. | Markets |
| CopartUS2172041061 | 54.266/21/2024 | 54.2054.02 | +0.25+0.45% | -- | -- | 54.3453.85 | 76,7184.16 mill. | Markets |
| Comerica IncUS2003401070 | 47.796/21/2024 | 46.8747.31 | +0.48+1.01% | -- | -- | 47.9546.69 | 87,2664.16 mill. | Markets |
| Gen DigitalUS6687711084 | 24.246/21/2024 | 23.7523.77 | +0.47+1.96% | -- | -- | 24.3223.66 | 173,2784.16 mill. | Markets |
| Crown Castle International Cor...US22822V1017 | 96.516/21/2024 | 96.7196.42 | +0.09+0.09% | -- | -- | 97.6895.60 | 43,7044.22 mill. | Markets |
| CBRE Group IncUS12504L1098 | 90.426/21/2024 | 90.4090.23 | +0.19+0.21% | -- | -- | 90.7189.96 | 46,8514.23 mill. | Markets |
| VICI Properties IncUS9256521090 | 28.106/21/2024 | 28.1628.09 | +0.01+0.04% | -- | -- | 28.2628.01 | 152,8044.3 mill. | Markets |
| Kinder Morgan IncUS49456B1017 | 19.726/21/2024 | 19.9119.81 | -0.10-0.48% | -- | -- | 19.9119.63 | 218,8244.31 mill. | Markets |
| Discover Financial ServicesUS2547091080 | 127.036/21/2024 | 127.75127.84 | -0.82-0.64% | -- | -- | 127.75126.07 | 34,1504.33 mill. | Markets |
| Molson Coors Beverage CoUS60871R2094 | 50.936/21/2024 | 50.8350.62 | +0.31+0.61% | -- | -- | 51.7350.38 | 85,1584.33 mill. | Markets |
| Citizens Financial Group IncUS1746101054 | 34.776/21/2024 | 34.6434.69 | +0.08+0.23% | -- | -- | 34.8834.40 | 125,9864.38 mill. | Markets |
