S&P 500 INDEX/ US78378X1072
INX| 9/20/2024 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 | |
|---|---|---|---|---|---|---|---|---|
| Lockheed Martin CorpUS5398301094 | 572.079/20/2024 | 564.74565.15 | +6.92+1.22% | -- | -- | 573.12563.42 | 49,28528.12 mill. | Markets |
| Gilead SciencesUS3755581036 | 83.949/20/2024 | 83.1483.91 | +0.03+0.04% | -- | -- | 83.9782.77 | 336,39528.06 mill. | Markets |
| Costco Wholesale CorpUS22160K1051 | 907.079/20/2024 | 902.00900.74 | +6.33+0.70% | -- | -- | 907.61896.00 | 31,06728 mill. | Markets |
| Vertex PharmaceuticalsUS92532F1003 | 464.769/20/2024 | 474.91477.93 | -13.17-2.76% | -- | -- | 475.23463.76 | 58,91227.58 mill. | Markets |
| Starbucks CorpUS8552441094 | 96.069/20/2024 | 96.8296.92 | -0.86-0.89% | -- | -- | 97.0495.32 | 286,93627.58 mill. | Markets |
| Wells Fargo & CoUS9497461015 | 56.259/20/2024 | 55.4955.81 | +0.44+0.79% | -- | -- | 56.2854.88 | 493,79527.56 mill. | Markets |
| Progressive CorpUS7433151039 | 259.369/20/2024 | 254.85255.43 | +3.93+1.54% | -- | -- | 259.51254.60 | 106,56827.52 mill. | Markets |
| Equifax IncUS2944291051 | 299.059/20/2024 | 299.77302.00 | -2.95-0.98% | -- | -- | 301.30297.64 | 90,30927.08 mill. | Markets |
| GE AerospaceUS3696043013 | 187.369/20/2024 | 184.89186.10 | +1.26+0.68% | -- | -- | 187.81184.39 | 143,62326.75 mill. | Markets |
| Hilton Worldwide Holdings IncUS43300A2033 | 224.589/20/2024 | 225.19225.55 | -0.97-0.43% | -- | -- | 225.35223.58 | 117,87726.45 mill. | Markets |
| O'Reilly AutomotiveUS67103H1077 | 1,109.369/20/2024 | 1,107.791,115.31 | -5.95-0.53% | -- | -- | 1,122.411,104.52 | 23,72126.34 mill. | Markets |
| Prologis IncUS74340W1036 | 125.649/20/2024 | 127.43128.53 | -2.89-2.24% | -- | -- | 127.90125.28 | 201,90025.45 mill. | Markets |
| American Express CoUS0258161092 | 269.019/20/2024 | 267.35268.79 | +0.22+0.08% | -- | -- | 271.43267.04 | 92,52824.94 mill. | Markets |
| eBayUS2786421030 | 62.749/20/2024 | 62.7163.23 | -0.49-0.77% | -- | -- | 63.3562.26 | 392,42124.62 mill. | Markets |
| Deere & CoUS2441991054 | 406.019/20/2024 | 406.76409.51 | -3.50-0.85% | -- | -- | 409.91402.68 | 60,24224.47 mill. | Markets |
| American International Group I...US0268747849 | 73.769/20/2024 | 73.6173.89 | -0.13-0.18% | -- | -- | 73.9473.07 | 330,81924.33 mill. | Markets |
| Take-Two Interactive SoftwareUS8740541094 | 148.779/20/2024 | 152.61153.63 | -4.87-3.17% | -- | -- | 152.61147.25 | 163,08924.32 mill. | Markets |
| HCA Healthcare IncUS40412C1018 | 404.789/20/2024 | 401.03403.54 | +1.24+0.31% | -- | -- | 405.66398.57 | 59,78824.12 mill. | Markets |
| Cadence Design SystemsUS1273871087 | 273.789/20/2024 | 278.61280.30 | -6.52-2.33% | -- | -- | 279.42273.56 | 87,40924.05 mill. | Markets |
| Schlumberger LtdAN8068571086 | 42.429/20/2024 | 42.8842.76 | -0.34-0.80% | -- | -- | 42.8842.01 | 560,44323.82 mill. | Markets |
| CSX CorpUS1264081035 | 34.929/20/2024 | 34.5334.80 | +0.12+0.34% | -- | -- | 34.9534.27 | 682,95923.63 mill. | Markets |
| Lowe's Companies IncUS5486611073 | 260.159/20/2024 | 258.88261.00 | -0.85-0.33% | -- | -- | 261.54257.95 | 90,21423.48 mill. | Markets |
| lululemon athleticaUS5500211090 | 262.529/20/2024 | 270.70270.88 | -8.36-3.09% | -- | -- | 270.70261.11 | 87,70923.12 mill. | Markets |
| AbbVie IncUS00287Y1091 | 193.469/20/2024 | 193.17193.65 | -0.19-0.10% | -- | -- | 193.86192.25 | 119,03322.97 mill. | Markets |
| Intuitive SurgicalUS46120E6023 | 486.059/20/2024 | 485.62489.83 | -3.78-0.77% | -- | -- | 486.23480.06 | 47,19322.82 mill. | Markets |
| Boeing CoUS0970231058 | 153.289/20/2024 | 154.04154.60 | -1.33-0.86% | -- | -- | 154.64152.63 | 147,22022.59 mill. | Markets |
| Humana IncUS4448591028 | 310.409/20/2024 | 310.86311.95 | -1.55-0.50% | -- | -- | 312.45307.72 | 72,42922.46 mill. | Markets |
| Target CorpUS87612E1064 | 154.729/20/2024 | 157.05156.55 | -1.83-1.17% | -- | -- | 157.05153.96 | 144,96322.43 mill. | Markets |
| FortinetUS34959E1091 | 76.799/20/2024 | 75.5675.66 | +1.13+1.49% | -- | -- | 76.8675.53 | 293,46922.42 mill. | Markets |
| Aon PLCIE00BLP1HW54 | 347.099/20/2024 | 347.30346.93 | +0.17+0.05% | -- | -- | 349.40345.63 | 64,08422.25 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
