S&P 500 INDEX/ US78378X1072
INX| 20/09/2024 00:00:00 | Chg. -11.09 | Bid23:12:07 | Ask23:12:07 | 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 | |
|---|---|---|---|---|---|---|---|---|
| NRG Energy IncUS6293775085 | 89.6915:39 | 88.1886.99 | +2.70+3.10% | 89.56100 | 89.78200 | 90.4388.07 | 13,0531.16 mill. | Markets |
| Applied MaterialsUS0382221051 | 193.5715:38 | 194.24192.21 | +1.36+0.71% | -- | 198.21349 | 195.42193.57 | 5,9341.15 mill. | Markets |
| Caterpillar IncUS1491231015 | 368.1615:39 | 369.14368.87 | -0.72-0.19% | 367.83100 | -- | 371.24367.34 | 3,1021.15 mill. | Markets |
| Oracle CorpUS68389X1054 | 166.1215:39 | 167.27167.90 | -1.78-1.06% | -- | 167.00200 | 167.32166.12 | 6,5281.09 mill. | Markets |
| The Home Depot IncUS4370761029 | 389.6715:39 | 390.89389.98 | -0.31-0.08% | 375.88201 | 395.00151 | 392.35389.56 | 2,7251.06 mill. | Markets |
| Exxon Mobil CorpUS30231G1022 | 116.1015:39 | 115.42115.26 | +0.84+0.73% | 116.15100 | 116.19200 | 116.22115.08 | 9,0161.04 mill. | Markets |
| Bristol-Myers Squibb CoUS1101221083 | 49.6315:39 | 49.7049.39 | +0.24+0.48% | 48.37100 | -- | 50.1349.53 | 20,8861.04 mill. | Markets |
| Eaton Corp PLCIE00B8KQN827 | 331.5415:39 | 331.80330.52 | +1.02+0.31% | 319.90200 | 332.02200 | 333.29330.49 | 3,0771.02 mill. | Markets |
| AutodeskUS0527691069 | 267.5915:39 | 269.35267.33 | +0.26+0.10% | -- | -- | 269.35267.59 | 3,7841.02 mill. | Markets |
| Analog DevicesUS0326541051 | 225.0515:38 | 224.78226.83 | -1.78-0.78% | 210.00100 | 225.40100 | 226.97224.20 | 4,367984,026.51 | Markets |
| Cintas CorpUS1729081059 | 203.8115:38 | 204.45204.21 | -0.40-0.20% | 198.49100 | -- | 204.91203.42 | 4,661951,268.52 | Markets |
| AmgenUS0311621009 | 337.3215:39 | 339.00337.33 | -0.010.00% | -- | 337.65200 | 339.18337.10 | 2,767935,743.55 | Markets |
| American Express CoUS0258161092 | 270.5815:39 | 271.00269.01 | +1.58+0.59% | -- | 280.00101 | 272.41270.58 | 3,407924,682.50 | Markets |
| PepsiCoUS7134481081 | 171.4915:39 | 170.87171.20 | +0.29+0.17% | -- | -- | 171.54170.73 | 5,324911,343.67 | Markets |
| Altria Group IncUS02209S1033 | 50.7515:39 | 50.3850.36 | +0.40+0.78% | 50.72100 | 50.74100 | 50.7650.31 | 17,968909,645.20 | Markets |
| CME GroupUS12572Q1058 | 212.8815:38 | 213.00213.13 | -0.25-0.12% | -- | 213.20200 | 213.54212.61 | 4,228900,964.41 | Markets |
| GE AerospaceUS3696043013 | 188.5015:38 | 187.84187.36 | +1.14+0.61% | -- | 198.00220 | 189.05187.50 | 4,693885,148.96 | Markets |
| Lockheed Martin CorpUS5398301094 | 572.3815:39 | 572.41572.07 | +0.31+0.05% | 490.00100 | -- | 573.03570.78 | 1,545884,176.37 | Markets |
| SBA Communications CorpUS78410G1040 | 239.3015:39 | 240.70239.50 | -0.20-0.08% | 239.11103 | 239.97200 | 242.60239.07 | 3,638877,961.61 | Markets |
| The Walt Disney CoUS2546871060 | 92.5015:39 | 93.7093.69 | -1.19-1.27% | 92.46100 | 92.50100 | 93.7492.47 | 9,434876,760.95 | Markets |
| Bank of America CorpUS0605051046 | 40.3715:39 | 40.2140.28 | +0.09+0.22% | 40.36900 | 40.37560 | 40.4440.21 | 21,722875,939.94 | Markets |
| Wells Fargo & CoUS9497461015 | 56.0715:39 | 56.3156.25 | -0.18-0.32% | -- | 56.10200 | 56.4956.05 | 15,409867,338.11 | Markets |
| D.R. Horton IncUS23331A1097 | 192.3715:39 | 192.91191.91 | +0.46+0.24% | 192.16100 | 192.89200 | 194.32192.22 | 4,447860,289.14 | Markets |
| Jabil IncUS4663131039 | 114.2515:38 | 114.01113.94 | +0.31+0.27% | -- | 114.36104 | 114.62113.60 | 7,111810,936.09 | Markets |
| Kimberly-Clark CorpUS4943681035 | 140.7315:39 | 140.76140.68 | +0.05+0.04% | -- | 140.83200 | 141.55140.73 | 5,447768,612.84 | Markets |
| Charles Schwab CorpUS8085131055 | 65.4015:39 | 65.7765.37 | +0.03+0.05% | -- | -- | 65.8465.35 | 11,642762,843.14 | Markets |
| Citigroup IncUS1729674242 | 62.5615:39 | 62.1862.12 | +0.44+0.71% | 62.57100 | 62.60102 | 62.7862.17 | 12,146759,432.78 | Markets |
| Comcast CorpUS20030N1019 | 40.7815:39 | 40.2840.12 | +0.66+1.65% | 40.70100 | 40.74100 | 40.9140.13 | 18,565755,257.37 | Markets |
| S&P Global IncUS78409V1044 | 523.2415:38 | 521.47523.75 | -0.51-0.10% | 405.00174 | 524.24300 | 526.78521.47 | 1,436752,140.17 | Markets |
| McKesson CorpUS58155Q1031 | 509.8215:38 | 509.75508.06 | +1.76+0.35% | -- | 510.47316 | 512.29509.45 | 1,463746,651.77 | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
