S&P 500 INDEX/ US78378X1072
INX| 2024-09-20 12:00:00 AM | 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 | |
|---|---|---|---|---|---|---|---|---|
| Hormel Foods CorpUS4404521001 | 31.744:56 PM | 31.7531.77 | -0.03-0.09% | 31.73201 | 31.75200 | 31.8431.51 | 17,496554,860.89 | Markets |
| Genuine Parts CoUS3724601055 | 136.284:56 PM | 137.03137.07 | -0.80-0.58% | -- | -- | 137.90136.21 | 4,055554,493.56 | Markets |
| NasdaqUS6311031081 | 74.674:56 PM | 74.6374.28 | +0.39+0.52% | 74.64218 | -- | 74.8574.46 | 7,384551,271.37 | Markets |
| Atmos Energy CorpUS0495601058 | 136.804:49 PM | 136.80136.54 | +0.26+0.19% | -- | 136.89100 | 137.17136.51 | 3,956541,236.89 | Markets |
| Ameren CorpUS0236081024 | 85.684:56 PM | 86.0785.60 | +0.08+0.09% | 85.67100 | 85.71100 | 86.0785.41 | 6,187530,555.39 | Markets |
| Regency Centers CorpUS7588491032 | 72.324:55 PM | 72.3571.61 | +0.71+0.99% | -- | 72.35200 | 72.5772.09 | 7,286527,107.32 | Markets |
| WR Berkley CorpUS0844231029 | 57.364:56 PM | 57.3357.44 | -0.08-0.14% | 57.35102 | 57.38100 | 57.8457.09 | 9,165524,907.27 | Markets |
| Dayforce IncUS15677J1088 | 58.904:56 PM | 58.7658.91 | -0.01-0.02% | 58.92100 | -- | 59.3958.54 | 8,863523,564.28 | Markets |
| Alexandria Real Estate Equitie...US0152711091 | 121.754:55 PM | 121.57121.24 | +0.51+0.42% | -- | 121.95100 | 122.27121.51 | 4,251517,986.84 | Markets |
| The AES CorpUS00130H1059 | 19.034:53 PM | 18.9918.87 | +0.16+0.82% | 19.03100 | 19.05500 | 19.1318.98 | 27,117517,078.97 | Markets |
| Paycom Software IncUS70432V1026 | 170.454:56 PM | 171.49170.27 | +0.18+0.11% | -- | -- | 171.49168.99 | 3,029515,036.43 | Markets |
| Amcor PLCJE00BJ1F3079 | 10.954:56 PM | 10.8910.89 | +0.06+0.55% | 10.944,554 | 10.953,420 | 10.9510.84 | 47,086513,703.38 | Markets |
| CDW CorpUS12514G1085 | 224.164:55 PM | 225.44225.26 | -1.11-0.49% | 221.64222 | -- | 226.45223.82 | 2,274510,297.99 | Markets |
| Fortive CorpUS34959J1088 | 75.894:56 PM | 76.7176.34 | -0.45-0.59% | -- | -- | 77.0475.88 | 6,691509,851.69 | Markets |
| Nordson CorpUS6556631025 | 254.364:56 PM | 255.48255.51 | -1.15-0.45% | -- | -- | 257.89253.20 | 1,980504,207.56 | Markets |
| Bio-Techne CorpUS09073M1045 | 77.504:55 PM | 77.6778.29 | -0.80-1.02% | 77.41110 | -- | 79.1677.28 | 6,400497,103.01 | Markets |
| Edison InternationalUS2810201077 | 85.944:55 PM | 85.8685.47 | +0.47+0.55% | 85.94100 | 93.10160 | 86.0485.48 | 5,774495,686.03 | Markets |
| Corteva IncUS22052L1044 | 57.834:53 PM | 57.6057.57 | +0.26+0.45% | -- | 57.86100 | 58.0557.60 | 8,524493,234.48 | Markets |
| Invitation Homes IncUS46187W1071 | 36.404:56 PM | 36.3136.05 | +0.35+0.97% | 36.39300 | 36.41200 | 36.4936.16 | 13,262481,724.93 | Markets |
| Kimco Realty CorpUS49446R1095 | 23.614:56 PM | 23.4023.25 | +0.36+1.55% | 23.61500 | 23.62100 | 23.6923.40 | 20,296478,919.90 | Markets |
| UDR IncUS9026531049 | 46.024:56 PM | 45.8045.64 | +0.38+0.83% | -- | 46.05200 | 46.2745.80 | 10,378477,853.01 | Markets |
| Globe Life IncUS37959E1029 | 107.274:55 PM | 106.87106.38 | +0.89+0.84% | -- | -- | 107.54106.55 | 4,416473,659.32 | Markets |
| Pentair PLCIE00BLS09M33 | 95.464:55 PM | 95.3694.79 | +0.67+0.71% | -- | 95.47100 | 96.0394.82 | 4,943472,596.99 | Markets |
| The Hartford Financial Service...US4165151048 | 117.174:56 PM | 116.53116.30 | +0.87+0.75% | 117.16100 | -- | 117.31116.41 | 3,901456,486.81 | Markets |
| Akamai TechnologiesUS00971T1016 | 100.074:56 PM | 99.4499.49 | +0.58+0.58% | 100.03100 | 100.32106 | 100.1699.41 | 4,439442,741.11 | Markets |
| Masco CorpUS5745991068 | 82.064:56 PM | 82.7982.14 | -0.08-0.10% | -- | -- | 83.4382.05 | 5,346441,062.33 | Markets |
| Healthpeak Properties IncUS71943U1043 | 22.254:55 PM | 22.1321.99 | +0.26+1.18% | 22.24600 | 22.25308 | 22.2822.12 | 19,567434,159.54 | Markets |
| Northern Trust CorpUS6658591044 | 92.254:56 PM | 92.3891.89 | +0.36+0.39% | 92.21102 | -- | 92.7892.02 | 4,691433,320.95 | Markets |
| MarketAxess HoldingsUS57060D1081 | 256.464:55 PM | 258.74257.38 | -0.92-0.36% | -- | 256.87119 | 258.74255.55 | 1,683432,215.33 | Markets |
| ANSYSUS03662Q1058 | 318.734:56 PM | 319.18320.26 | -1.53-0.48% | 317.95100 | 364.00200 | 320.33317.35 | 1,348429,195.68 | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
