S&P 500 INDEX/ US78378X1072
INX| 2024-06-14 10:20:01 PM | Chg. -2.14 | Bid11:20:41 PM | Ask11:20:41 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,431.60XXP | -0.04% | 5,380.43 | 5,487.29 | 5,424.08 | 5,432.39 | 5,403.75 | 5,433.74 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Kraft Heinz Company (The)US5007541064 | 32.382024-06-14 | 32.4932.53 | -0.16-0.48% | -- | -- | 32.5932.25 | 202,9126.56 mill. | Markets |
| CBRE Group IncUS12504L1098 | 86.882024-06-14 | 88.3689.09 | -2.22-2.49% | -- | -- | 88.6286.63 | 76,2516.66 mill. | Markets |
| Sysco CorpUS8718291078 | 70.712024-06-14 | 70.5671.06 | -0.35-0.49% | -- | -- | 70.8370.23 | 94,3436.66 mill. | Markets |
| Insulet CorpUS45784P1012 | 200.502024-06-14 | 200.73201.94 | -1.44-0.71% | -- | -- | 201.36197.99 | 33,4396.67 mill. | Markets |
| Xylem IncUS98419M1009 | 138.022024-06-14 | 139.70140.74 | -2.72-1.93% | -- | -- | 140.25135.98 | 48,8956.73 mill. | Markets |
| Southwest Airlines CoUS8447411088 | 28.372024-06-14 | 28.2228.43 | -0.06-0.19% | -- | -- | 28.4327.76 | 242,2176.82 mill. | Markets |
| American Airlines GroupUS02376R1023 | 11.292024-06-14 | 11.3211.45 | -0.16-1.40% | -- | -- | 11.3611.09 | 611,1796.83 mill. | Markets |
| Prologis IncUS74340W1036 | 112.302024-06-14 | 111.84112.40 | -0.11-0.09% | -- | -- | 112.42110.43 | 61,2856.83 mill. | Markets |
| ON Semiconductor CorpUS6821891057 | 71.992024-06-14 | 73.3675.05 | -3.07-4.08% | -- | -- | 73.9271.61 | 94,8856.86 mill. | Markets |
| Devon Energy CorpUS25179M1036 | 45.552024-06-14 | 45.5445.73 | -0.19-0.40% | -- | -- | 45.7245.03 | 153,4226.96 mill. | Markets |
| Arch Capital Group LtdBMG0450A1053 | 97.252024-06-14 | 98.3099.12 | -1.87-1.89% | -- | -- | 99.1597.14 | 71,7807 mill. | Markets |
| Monolithic Power SystemsUS6098391054 | 806.652024-06-14 | 802.70816.98 | -10.33-1.26% | -- | -- | 813.20797.16 | 8,7887.07 mill. | Markets |
| Domino's Pizza IncUS25754A2015 | 521.582024-06-14 | 525.17528.98 | -7.40-1.40% | -- | -- | 529.63521.47 | 13,4847.08 mill. | Markets |
| Ecolab IncUS2788651006 | 240.002024-06-14 | 240.48241.51 | -1.51-0.63% | -- | -- | 241.09238.20 | 29,6057.09 mill. | Markets |
| Boston Scientific CorpUS1011371077 | 76.752024-06-14 | 76.8576.96 | -0.22-0.28% | -- | -- | 77.0276.45 | 92,4557.1 mill. | Markets |
| Cencora IncUS03073E1055 | 232.562024-06-14 | 231.87232.38 | +0.18+0.08% | -- | -- | 232.65230.78 | 30,6787.12 mill. | Markets |
| Intercontinental Exchange IncUS45866F1049 | 135.622024-06-14 | 134.41135.27 | +0.35+0.26% | -- | -- | 135.82134.20 | 53,1817.2 mill. | Markets |
| Discover Financial ServicesUS2547091080 | 122.002024-06-14 | 121.43122.33 | -0.33-0.27% | -- | -- | 122.49121.39 | 59,1187.21 mill. | Markets |
| Vertex PharmaceuticalsUS92532F1003 | 480.922024-06-14 | 477.80479.00 | +1.92+0.40% | -- | -- | 483.63477.55 | 14,9837.21 mill. | Markets |
| EPAM Systems IncUS29414B1044 | 177.632024-06-14 | 177.86178.01 | -0.38-0.21% | -- | -- | 179.07175.10 | 40,7107.22 mill. | Markets |
| Essex Property Trust IncUS2971781057 | 278.702024-06-14 | 275.83275.19 | +3.51+1.28% | -- | -- | 279.04272.50 | 26,0997.24 mill. | Markets |
| Dover CorpUS2600031080 | 177.272024-06-14 | 179.83181.59 | -4.32-2.38% | -- | -- | 179.83174.97 | 41,1637.27 mill. | Markets |
| Microchip TechnologyUS5950171042 | 91.362024-06-14 | 91.2792.77 | -1.42-1.53% | -- | -- | 92.4590.65 | 79,8697.29 mill. | Markets |
| Amphenol CorpUS0320951017 | 68.272024-06-14 | 68.5469.03 | -0.76-1.10% | -- | -- | 68.6367.37 | 108,4767.38 mill. | Markets |
| Builders FirstSourceUS12008R1077 | 149.482024-06-14 | 149.25151.19 | -1.71-1.13% | -- | -- | 150.04145.79 | 49,9837.4 mill. | Markets |
| NVR IncUS62944T1051 | 7,590.182024-06-14 | 7,565.127,662.27 | -72.10-0.94% | -- | -- | 7,615.117,529.00 | 9797.41 mill. | Markets |
| Diamondback EnergyUS25278X1090 | 185.982024-06-14 | 189.92190.35 | -4.37-2.30% | -- | -- | 189.92185.69 | 40,0967.48 mill. | Markets |
| Automatic Data ProcessingUS0530151036 | 242.622024-06-14 | 242.84244.31 | -1.69-0.69% | -- | -- | 243.64240.88 | 31,4797.62 mill. | Markets |
| EQT CorpUS26884L1098 | 39.352024-06-14 | 40.1340.29 | -0.95-2.35% | -- | -- | 40.2339.30 | 193,0847.64 mill. | Markets |
| Becton, Dickinson and CoUS0758871091 | 233.772024-06-14 | 232.29231.94 | +1.83+0.79% | -- | -- | 233.94230.81 | 32,8947.66 mill. | Markets |
