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 | |
|---|---|---|---|---|---|---|---|---|
| Becton, Dickinson and CoUS0758871091 | 227.632024-07-05 | 228.50228.67 | -1.04-0.45% | -- | -- | 228.51226.16 | 21,6844.94 mill. | Markets |
| Berkshire Hathaway IncUS0846707026 | 410.842024-07-05 | 406.49405.82 | +5.02+1.24% | -- | -- | 411.24405.03 | 62,16525.41 mill. | Markets |
| Best Buy Co IncUS0865161014 | 82.452024-07-05 | 82.1882.28 | +0.17+0.21% | -- | -- | 82.7781.66 | 82,1866.75 mill. | Markets |
| BiogenUS09062X1037 | 225.682024-07-05 | 223.84224.46 | +1.22+0.54% | -- | -- | 226.42223.04 | 27,3636.16 mill. | Markets |
| Bio-Rad Laboratories IncUS0905722072 | 276.822024-07-05 | 270.44270.07 | +6.75+2.50% | -- | -- | 277.49270.44 | 8,6152.37 mill. | Markets |
| Bio-Techne CorpUS09073M1045 | 71.452024-07-05 | 71.5471.44 | +0.02+0.02% | -- | -- | 72.0270.63 | 29,5362.1 mill. | Markets |
| BlackRock IncUS09247X1019 | 790.232024-07-05 | 790.11788.64 | +1.59+0.20% | -- | -- | 791.22783.88 | 12,93110.2 mill. | Markets |
| Blackstone Group IncUS09260D1072 | 122.702024-07-05 | 123.40123.44 | -0.74-0.60% | -- | -- | 123.40121.78 | 56,9196.98 mill. | Markets |
| Boeing CoUS0970231058 | 184.832024-07-05 | 183.88184.41 | +0.43+0.23% | -- | -- | 185.32182.30 | 59,19810.92 mill. | Markets |
| Booking HoldingsUS09857L1089 | 3,929.352024-07-05 | 3,955.023,918.86 | +10.49+0.27% | -- | -- | 3,955.023,905.80 | 9,77138.34 mill. | Markets |
| BorgWarner IncUS0997241064 | 31.312024-07-05 | 31.6831.88 | -0.57-1.77% | -- | -- | 31.8131.23 | 73,1982.3 mill. | Markets |
| Boston Properties IncUS1011211018 | 60.342024-07-05 | 61.6461.43 | -1.09-1.77% | -- | -- | 61.7759.96 | 33,3822.03 mill. | Markets |
| Boston Scientific CorpUS1011371077 | 76.392024-07-05 | 76.6876.08 | +0.31+0.41% | -- | -- | 76.6875.81 | 106,4848.12 mill. | Markets |
| Bristol-Myers Squibb CoUS1101221083 | 39.662024-07-05 | 39.6740.04 | -0.38-0.95% | -- | -- | 39.7439.35 | 130,5385.16 mill. | Markets |
| BroadcomUS11135F1012 | 1,702.782024-07-05 | 1,744.351,727.96 | -25.19-1.46% | -- | -- | 1,764.721,696.50 | 73,325125.65 mill. | Markets |
| Broadridge Financial Solutions...US11133T1034 | 202.182024-07-05 | 199.45194.43 | +7.75+3.99% | -- | -- | 202.24199.00 | 11,9222.4 mill. | Markets |
| Brown & Brown IncUS1152361010 | 90.512024-07-05 | 89.7490.06 | +0.45+0.50% | -- | -- | 90.6089.28 | 20,2731.83 mill. | Markets |
| Brown-Forman CorpUS1156372096 | 42.392024-07-05 | 42.0641.83 | +0.56+1.34% | -- | -- | 42.4841.70 | 58,8122.48 mill. | Markets |
| Builders FirstSourceUS12008R1077 | 132.602024-07-05 | 132.66134.41 | -1.81-1.35% | -- | -- | 133.54130.88 | 56,5087.46 mill. | Markets |
| Bunge LtdCH1300646267 | 108.622024-07-05 | 108.95109.46 | -0.84-0.77% | -- | -- | 109.51107.33 | 36,1183.91 mill. | Markets |
| C.H. Robinson WorldwideUS12541W2098 | 86.492024-07-05 | 85.9187.50 | -1.01-1.15% | -- | -- | 87.5285.51 | 63,3525.46 mill. | Markets |
| Cadence Design SystemsUS1273871087 | 321.002024-07-05 | 315.53315.51 | +5.49+1.74% | -- | -- | 322.29313.60 | 55,58917.8 mill. | Markets |
| Caesars EntertainmentUS12769G1004 | 37.172024-07-05 | 37.2837.72 | -0.55-1.46% | -- | -- | 37.9036.92 | 96,6413.59 mill. | Markets |
| Camden Property TrustUS1331311027 | 107.682024-07-05 | 107.99107.54 | +0.14+0.13% | -- | -- | 108.25107.35 | 36,4913.93 mill. | Markets |
| Campbell Soup CoUS1344291091 | 45.112024-07-05 | 44.9545.02 | +0.09+0.20% | -- | -- | 45.2844.77 | 34,6971.56 mill. | Markets |
| Capital One Financial CorpUS14040H1059 | 136.042024-07-05 | 138.20138.45 | -2.41-1.74% | -- | -- | 138.61135.90 | 96,09613.13 mill. | Markets |
| Cardinal Health IncUS14149Y1082 | 95.832024-07-05 | 95.4595.71 | +0.12+0.13% | -- | -- | 96.2494.45 | 39,1723.74 mill. | Markets |
| CarMax IncUS1431301027 | 71.612024-07-05 | 72.3972.88 | -1.27-1.74% | -- | -- | 72.5971.47 | 51,9843.74 mill. | Markets |
| Carnival CorpPA1436583006 | 17.202024-07-05 | 17.5817.46 | -0.26-1.49% | -- | -- | 17.5817.02 | 323,1895.55 mill. | Markets |
| Carrier Global CorpUS14448C1045 | 63.242024-07-05 | 63.6263.37 | -0.13-0.20% | -- | -- | 63.6962.48 | 21,0601.33 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
