S&P 500 INDEX/ US78378X1072
INX| 2024-07-05 10:20:01 PM | Chg. +30.17 | Bid11:14:07 PM | Ask11:14:07 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,567.19XXP | +0.54% | 5,514.42 | 5,609.25 | 5,537.91 | 5,570.33 | 5,531.63 | 5,537.02 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| 3M CoUS88579Y1010 | 101.322024-07-05 | 101.37101.69 | -0.37-0.36% | -- | -- | 101.66100.65 | 52,4925.31 mill. | Markets |
| A.O. Smith CorpUS8318652091 | 80.462024-07-05 | 80.5081.03 | -0.57-0.70% | -- | -- | 80.5979.18 | 34,8082.78 mill. | Markets |
| Abbott LaboratoriesUS0028241000 | 103.982024-07-05 | 102.11102.28 | +1.70+1.66% | -- | -- | 104.07101.77 | 70,8457.3 mill. | Markets |
| AbbVie IncUS00287Y1091 | 167.162024-07-05 | 164.74163.95 | +3.21+1.96% | -- | -- | 167.29163.61 | 87,34214.45 mill. | Markets |
| Accenture PLCIE00B4BNMY34 | 299.122024-07-05 | 304.96305.66 | -6.54-2.14% | -- | -- | 304.96297.71 | 106,94832.09 mill. | Markets |
| AdobeUS00724F1012 | 578.372024-07-05 | 570.91570.00 | +8.38+1.47% | -- | -- | 580.33568.80 | 61,01835.16 mill. | Markets |
| Advanced Micro DevicesUS0079031078 | 171.902024-07-05 | 164.52163.82 | +8.08+4.93% | -- | -- | 174.02164.49 | 514,14788.15 mill. | Markets |
| Aflac IncUS0010551028 | 89.052024-07-05 | 89.0189.08 | -0.03-0.03% | -- | -- | 89.0588.55 | 49,5284.4 mill. | Markets |
| Agilent Technologies IncUS00846U1016 | 126.352024-07-05 | 126.18126.17 | +0.18+0.14% | -- | -- | 126.60125.33 | 48,9886.18 mill. | Markets |
| Air Products & Chemicals IncUS0091581068 | 252.782024-07-05 | 252.50252.90 | -0.12-0.05% | -- | -- | 254.29251.97 | 71,13717.99 mill. | Markets |
| Airbnb IncUS0090661010 | 152.462024-07-05 | 152.67152.72 | -0.26-0.17% | -- | -- | 152.80151.47 | 47,7297.27 mill. | Markets |
| Akamai TechnologiesUS00971T1016 | 90.452024-07-05 | 90.4490.28 | +0.17+0.19% | -- | -- | 90.9389.96 | 29,8522.7 mill. | Markets |
| Albemarle CorpUS0126531013 | 98.332024-07-05 | 99.10100.13 | -1.80-1.80% | -- | -- | 100.3497.14 | 66,0956.48 mill. | Markets |
| Alexandria Real Estate Equitie...US0152711091 | 116.832024-07-05 | 117.30117.16 | -0.33-0.28% | -- | -- | 117.97116.31 | 22,4232.62 mill. | Markets |
| Align TechnologyUS0162551016 | 243.852024-07-05 | 242.50243.39 | +0.46+0.19% | -- | -- | 244.82240.75 | 31,5987.68 mill. | Markets |
| Allegion PLCIE00BFRT3W74 | 114.962024-07-05 | 115.09115.77 | -0.81-0.70% | -- | -- | 115.25113.27 | 19,1582.19 mill. | Markets |
| Alliant Energy CorpUS0188021085 | 51.582024-07-05 | 50.8950.83 | +0.75+1.48% | -- | -- | 51.7550.84 | 71,7573.69 mill. | Markets |
| Allstate CorpUS0200021014 | 158.422024-07-05 | 158.96159.32 | -0.90-0.56% | -- | -- | 159.05157.51 | 25,2053.99 mill. | Markets |
| Alphabet AUS02079K3059 | 190.592024-07-05 | 187.04185.74 | +4.85+2.61% | -- | -- | 190.85185.80 | 251,14247.69 mill. | Markets |
| Alphabet CUS02079K1079 | 191.922024-07-05 | 187.97187.31 | +4.61+2.46% | -- | -- | 192.25187.38 | 97,37418.66 mill. | Markets |
| Altria Group IncUS02209S1033 | 46.102024-07-05 | 45.8845.92 | +0.19+0.40% | -- | -- | 46.1045.76 | 146,1986.71 mill. | Markets |
| Amazon.comUS0231351067 | 199.952024-07-05 | 198.25197.58 | +2.37+1.20% | -- | -- | 200.53197.96 | 496,08099.17 mill. | Markets |
| Amcor PLCJE00BJ1F3079 | 9.512024-07-05 | 9.619.61 | -0.10-1.04% | -- | -- | 9.629.45 | 206,2321.96 mill. | Markets |
| Ameren CorpUS0236081024 | 70.472024-07-05 | 70.3670.58 | -0.11-0.15% | -- | -- | 71.1870.16 | 64,7484.57 mill. | Markets |
| American Airlines GroupUS02376R1023 | 11.042024-07-05 | 11.1511.13 | -0.09-0.81% | -- | -- | 11.1910.98 | 401,2864.43 mill. | Markets |
| American Electric Power Compan...US0255371017 | 87.852024-07-05 | 87.6987.53 | +0.32+0.37% | -- | -- | 88.4887.36 | 28,7362.52 mill. | Markets |
| American Express CoUS0258161092 | 235.552024-07-05 | 235.75235.60 | -0.05-0.02% | -- | -- | 236.65233.68 | 88,47920.82 mill. | Markets |
| American International Group I...US0268747849 | 73.892024-07-05 | 74.7575.14 | -1.25-1.66% | -- | -- | 75.0573.61 | 119,6268.84 mill. | Markets |
| AMERICAN TOWER CORPUS03027X1000 | 195.642024-07-05 | 194.73194.74 | +0.90+0.46% | -- | -- | 196.28193.61 | 29,7225.8 mill. | Markets |
| American Water Works Co IncUS0304201033 | 130.022024-07-05 | 128.28127.96 | +2.06+1.61% | -- | -- | 130.17127.21 | 28,4963.67 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
