S&P 500 INDEX/ US78378X1072
INX| 2024-09-20 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 | |
|---|---|---|---|---|---|---|---|---|
| Public Service Enterprise Grou...US7445731067 | 86.772024-09-20 | 84.4883.43 | +3.34+4.00% | -- | -- | 86.8384.33 | 134,42911.56 mill. | Markets |
| W.W. Grainger IncUS3848021040 | 1,032.332024-09-20 | 1,019.181,030.52 | +1.81+0.18% | -- | -- | 1,037.111,019.18 | 11,20011.54 mill. | Markets |
| Agilent Technologies IncUS00846U1016 | 140.092024-09-20 | 141.02141.94 | -1.85-1.30% | -- | -- | 141.02137.88 | 82,78211.54 mill. | Markets |
| TJX Companies IncUS8725401090 | 117.902024-09-20 | 117.87118.30 | -0.40-0.34% | -- | -- | 118.44117.56 | 97,81011.54 mill. | Markets |
| Discover Financial ServicesUS2547091080 | 142.532024-09-20 | 143.10143.92 | -1.39-0.97% | -- | -- | 143.30141.12 | 80,70811.48 mill. | Markets |
| Extra Space Storage IncUS30225T1025 | 180.372024-09-20 | 177.93180.08 | +0.30+0.16% | -- | -- | 180.59177.93 | 63,85611.44 mill. | Markets |
| Duke Energy CorpUS26441C2044 | 116.352024-09-20 | 115.57115.15 | +1.20+1.04% | -- | -- | 116.66115.40 | 98,36811.43 mill. | Markets |
| ViatrisUS92556V1061 | 11.392024-09-20 | 11.7211.91 | -0.52-4.37% | -- | -- | 11.7211.23 | 1 mill.11.38 mill. | Markets |
| The Cooper Companies IncUS2166485019 | 110.482024-09-20 | 110.10111.11 | -0.63-0.57% | -- | -- | 111.01109.44 | 102,73111.35 mill. | Markets |
| Teledyne Technologies IncUS8793601050 | 431.892024-09-20 | 436.72437.01 | -5.12-1.17% | -- | -- | 436.72428.73 | 26,07911.24 mill. | Markets |
| Caesars EntertainmentUS12769G1004 | 41.462024-09-20 | 41.4741.60 | -0.14-0.34% | -- | -- | 41.6440.38 | 274,08611.21 mill. | Markets |
| EPAM Systems IncUS29414B1044 | 196.982024-09-20 | 193.64198.15 | -1.17-0.59% | -- | -- | 197.81193.05 | 57,31811.19 mill. | Markets |
| Steel DynamicsUS8581191009 | 119.852024-09-20 | 117.24120.10 | -0.25-0.21% | -- | -- | 119.98117.04 | 94,23311.17 mill. | Markets |
| Corning IncUS2193501051 | 44.502024-09-20 | 44.2344.44 | +0.06+0.14% | -- | -- | 44.5044.06 | 251,81211.16 mill. | Markets |
| Tyler Technologies IncUS9022521051 | 577.632024-09-20 | 576.22580.29 | -2.66-0.46% | -- | -- | 579.35570.15 | 19,13210.99 mill. | Markets |
| Kraft Heinz Company (The)US5007541064 | 34.962024-09-20 | 35.0834.98 | -0.02-0.06% | -- | -- | 35.3734.77 | 313,04910.94 mill. | Markets |
| First SolarUS3364331070 | 240.202024-09-20 | 235.82240.28 | -0.08-0.03% | -- | -- | 241.56234.89 | 45,84610.93 mill. | Markets |
| Realty Income CorpUS7561091049 | 61.642024-09-20 | 60.4960.69 | +0.95+1.57% | -- | -- | 61.7060.49 | 178,59410.92 mill. | Markets |
| Monster Beverage CorpUS61174X1090 | 51.192024-09-20 | 51.6351.84 | -0.65-1.25% | -- | -- | 51.6350.99 | 211,95410.85 mill. | Markets |
| Crown Castle International Cor...US22822V1017 | 115.332024-09-20 | 114.29115.20 | +0.13+0.11% | -- | -- | 115.70114.29 | 93,75110.79 mill. | Markets |
| Ross StoresUS7782961038 | 154.342024-09-20 | 154.08154.48 | -0.14-0.09% | -- | -- | 154.47153.25 | 69,72510.73 mill. | Markets |
| Conagra Brands IncUS2058871029 | 32.332024-09-20 | 32.6332.39 | -0.06-0.19% | -- | -- | 32.7532.32 | 329,39010.7 mill. | Markets |
| CarMax IncUS1431301027 | 76.082024-09-20 | 76.5877.38 | -1.31-1.69% | -- | -- | 77.6975.62 | 140,00610.64 mill. | Markets |
| Juniper Networks IncUS48203R1041 | 38.862024-09-20 | 38.9138.95 | -0.09-0.23% | -- | -- | 38.9938.78 | 271,09310.54 mill. | Markets |
| MSCI IncUS55354G1004 | 551.172024-09-20 | 551.19555.39 | -4.22-0.76% | -- | -- | 551.54546.54 | 19,07910.48 mill. | Markets |
| Fair Isaac CorpUS3032501047 | 1,936.602024-09-20 | 1,929.951,928.61 | +7.99+0.41% | -- | -- | 1,949.541,924.64 | 5,38310.43 mill. | Markets |
| Live Nation Entertainment IncUS5380341090 | 103.652024-09-20 | 104.22104.29 | -0.64-0.61% | -- | -- | 104.54102.76 | 100,79410.43 mill. | Markets |
| NasdaqUS6311031081 | 74.282024-09-20 | 74.2374.31 | -0.03-0.04% | -- | -- | 74.6373.50 | 140,57610.41 mill. | Markets |
| Baker Hughes CoUS05722G1004 | 36.042024-09-20 | 36.4336.37 | -0.33-0.91% | -- | -- | 36.4335.77 | 288,62210.4 mill. | Markets |
| The Travelers Companies IncUS89417E1091 | 238.422024-09-20 | 235.85237.48 | +0.94+0.39% | -- | -- | 239.66235.59 | 43,45510.35 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
