S&P 500 INDEX/ US78378X1072
INX| 5/17/2024 12:00:00 AM | Chg. +6.17 | Bid11:21:54 PM | Ask11:21:54 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,303.27XXP | +0.12% | 5,247.73 | 5,364.80 | 5,303.10 | 5,305.45 | 5,283.59 | 5,297.10 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| AbbVie IncUS00287Y1091 | 165.149:12 PM | 166.16166.48 | -1.34-0.80% | 165.02112 | 165.16186 | 166.41164.82 | 40,1846.65 mill. | Markets |
| Teledyne Technologies IncUS8793601050 | 409.469:12 PM | 406.37406.47 | +3.00+0.74% | 408.55101 | 410.17105 | 410.77405.73 | 16,2026.63 mill. | Markets |
| American Airlines GroupUS02376R1023 | 14.479:12 PM | 14.7514.74 | -0.28-1.87% | 14.46300 | 14.48206 | 14.7614.43 | 449,8326.53 mill. | Markets |
| Axon EnterpriseUS05464C1018 | 291.629:12 PM | 290.00288.78 | +2.85+0.99% | 291.26100 | 292.21100 | 292.71288.34 | 22,4526.53 mill. | Markets |
| J.B. Hunt Transport ServicesUS4456581077 | 164.689:11 PM | 164.33164.71 | -0.03-0.02% | 164.33100 | 164.79205 | 165.15163.77 | 39,6266.52 mill. | Markets |
| Newmont CorpUS6516391066 | 44.419:12 PM | 43.9643.75 | +0.67+1.52% | 44.42110 | 44.44100 | 44.5943.47 | 145,9506.48 mill. | Markets |
| Fidelity National Information ...US31620M1062 | 77.869:11 PM | 78.4978.39 | -0.53-0.68% | 77.67118 | 78.52118 | 78.7277.53 | 81,2416.36 mill. | Markets |
| Keysight Technologies IncUS49338L1035 | 160.379:12 PM | 157.30157.35 | +3.02+1.92% | -- | -- | 161.03157.01 | 39,5906.34 mill. | Markets |
| Hilton Worldwide Holdings IncUS43300A2033 | 205.869:12 PM | 204.54204.24 | +1.63+0.80% | -- | -- | 207.06204.54 | 30,6976.33 mill. | Markets |
| First SolarUS3364331070 | 194.809:11 PM | 198.52197.59 | -2.80-1.41% | -- | 211.18110 | 199.10194.61 | 32,2436.32 mill. | Markets |
| Ingersoll Rand IncUS45687V1061 | 94.289:12 PM | 92.8092.65 | +1.63+1.76% | 94.11121 | 94.30122 | 94.5192.80 | 67,0666.31 mill. | Markets |
| 3M CoUS88579Y1010 | 104.859:12 PM | 105.53105.27 | -0.42-0.40% | 87.98115 | 106.10119 | 106.03104.66 | 59,6846.29 mill. | Markets |
| The Hershey CoUS4278661081 | 208.219:12 PM | 206.98207.04 | +1.17+0.57% | 208.14105 | -- | 208.92206.53 | 30,1776.28 mill. | Markets |
| Generac Holdings IncUS3687361044 | 150.719:12 PM | 144.75144.78 | +5.93+4.10% | 150.57100 | -- | 150.90144.69 | 41,8766.24 mill. | Markets |
| PayPal HoldingsUS70450Y1038 | 64.949:12 PM | 64.4864.50 | +0.44+0.67% | 64.92100 | 68.80100 | 65.0063.77 | 96,6026.23 mill. | Markets |
| Charles Schwab CorpUS8085131055 | 78.709:12 PM | 78.8278.72 | -0.03-0.03% | 78.69100 | 78.72100 | 79.1178.16 | 78,7816.2 mill. | Markets |
| Live Nation Entertainment IncUS5380341090 | 99.409:12 PM | 96.6896.62 | +2.79+2.88% | 99.37123 | 99.41200 | 99.4196.68 | 62,2596.14 mill. | Markets |
| BlackRock IncUS09247X1019 | 805.859:11 PM | 806.95812.74 | -6.90-0.85% | 804.74105 | 806.46100 | 812.93804.80 | 7,4876.06 mill. | Markets |
| Hubbell IncUS4435106079 | 399.239:11 PM | 392.91392.79 | +6.44+1.64% | 398.45101 | -- | 400.83392.91 | 15,1816.05 mill. | Markets |
| Nucor CorpUS6703461052 | 171.749:12 PM | 172.28172.12 | -0.38-0.22% | 171.58102 | 172.56100 | 172.81170.24 | 34,9525.99 mill. | Markets |
| Keurig Dr PepperUS49271V1008 | 33.719:12 PM | 33.7833.73 | -0.02-0.06% | 33.70220 | 33.71303 | 33.8133.60 | 177,2805.98 mill. | Markets |
| Quanta Services IncUS74762E1029 | 267.199:12 PM | 264.95264.45 | +2.74+1.04% | 267.00100 | 267.60107 | 268.57264.95 | 22,3505.97 mill. | Markets |
| CDW CorpUS12514G1085 | 227.959:12 PM | 224.21223.55 | +4.40+1.97% | -- | -- | 227.99223.19 | 26,1345.92 mill. | Markets |
| Emerson Electric CoUS2910111044 | 113.919:12 PM | 113.21112.85 | +1.06+0.94% | 113.15171 | 114.06100 | 114.54113.13 | 51,8925.92 mill. | Markets |
| PulteGroup IncUS7458671010 | 120.199:12 PM | 119.41119.12 | +1.07+0.90% | 120.17100 | 120.23100 | 120.25119.02 | 49,0585.88 mill. | Markets |
| Charter CommunicationsUS16119P1084 | 273.839:12 PM | 272.71273.23 | +0.61+0.22% | 273.66100 | -- | 275.15269.81 | 21,4745.87 mill. | Markets |
| Lockheed Martin CorpUS5398301094 | 466.439:12 PM | 467.50466.38 | +0.05+0.01% | 455.40200 | 473.34206 | 467.73465.00 | 12,5685.87 mill. | Markets |
| McCormick & Co IncUS5797802064 | 74.359:12 PM | 74.0674.02 | +0.33+0.45% | 74.08100 | 74.36100 | 74.4573.37 | 79,2015.85 mill. | Markets |
| HP IncUS40434L1052 | 31.839:12 PM | 31.2931.20 | +0.63+2.02% | 31.82154 | 32.00996 | 31.9331.29 | 182,1925.79 mill. | Markets |
| West Pharmaceutical Services I...US9553061055 | 345.679:10 PM | 355.54355.62 | -9.96-2.80% | -- | 346.07100 | 355.54343.60 | 16,6725.79 mill. | Markets |
