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 | |
|---|---|---|---|---|---|---|---|---|
| IDEX CorpUS45167R1041 | 208.762024-09-20 | 209.69210.47 | -1.71-0.81% | -- | 208.86100 | 210.76207.16 | 57,84612.12 mill. | Markets |
| IDEXX LaboratoriesUS45168D1046 | 506.712024-09-20 | 514.39517.06 | -10.35-2.00% | -- | 506.82100 | 514.39504.52 | 13,2396.72 mill. | Markets |
| Illinois Tool Works IncUS4523081093 | 254.362024-09-20 | 255.19258.02 | -3.66-1.42% | 254.29100 | -- | 255.88253.67 | 37,4699.53 mill. | Markets |
| Incyte CorpUS45337C1027 | 65.732024-09-20 | 66.1666.83 | -1.10-1.65% | -- | 65.75100 | 66.1865.02 | 153,83710.09 mill. | Markets |
| Ingersoll Rand IncUS45687V1061 | 96.762024-09-20 | 96.7097.63 | -0.87-0.89% | -- | -- | 97.9995.99 | 125,71812.22 mill. | Markets |
| Insulet CorpUS45784P1012 | 236.632024-09-20 | 233.93237.73 | -1.10-0.46% | 236.64200 | -- | 237.65231.23 | 63,33614.9 mill. | Markets |
| Intel CorpUS4581401001 | 21.872024-09-20 | 21.0521.15 | +0.72+3.40% | -- | -- | 23.1220.35 | 5.66 mill.123.05 mill. | Markets |
| Intercontinental Exchange IncUS45866F1049 | 159.852024-09-20 | 158.97158.91 | +0.94+0.59% | -- | -- | 159.85158.23 | 118,52418.85 mill. | Markets |
| International Business Machine...US4592001014 | 217.702024-09-20 | 214.22213.93 | +3.77+1.76% | -- | -- | 217.85213.81 | 96,21420.84 mill. | Markets |
| International Flavors & Fragra...US4595061015 | 102.212024-09-20 | 102.32103.25 | -1.04-1.01% | -- | -- | 102.90101.74 | 43,9634.5 mill. | Markets |
| International Paper CoUS4601461035 | 48.712024-09-20 | 49.9149.99 | -1.28-2.56% | 48.70100 | 48.73500 | 49.9648.65 | 139,5656.84 mill. | Markets |
| IntuitUS4612021034 | 644.932024-09-20 | 643.59654.47 | -9.54-1.46% | 638.67200 | -- | 650.78639.37 | 69,80144.97 mill. | Markets |
| Intuitive SurgicalUS46120E6023 | 486.052024-09-20 | 485.62489.83 | -3.78-0.77% | 486.01100 | -- | 486.23480.06 | 47,19322.82 mill. | Markets |
| Invesco LtdBMG491BT1088 | 17.172024-09-20 | 17.3217.35 | -0.18-1.04% | 17.17189 | 17.18500 | 17.3217.03 | 141,8722.44 mill. | Markets |
| Invitation Homes IncUS46187W1071 | 36.052024-09-20 | 35.8036.04 | +0.01+0.03% | 36.03100 | 36.06100 | 36.0635.49 | 94,1963.37 mill. | Markets |
| IQVIA Holdings IncUS46266C1053 | 244.842024-09-20 | 243.11244.55 | +0.29+0.12% | -- | -- | 246.69239.14 | 34,4378.31 mill. | Markets |
| Iron Mountain IncUS46284V1017 | 115.222024-09-20 | 112.99114.16 | +1.07+0.93% | 115.31100 | -- | 115.38112.24 | 66,3187.55 mill. | Markets |
| J.B. Hunt Transport ServicesUS4456581077 | 169.012024-09-20 | 170.20174.76 | -5.75-3.29% | -- | -- | 170.90168.69 | 49,6708.43 mill. | Markets |
| Jabil IncUS4663131039 | 113.942024-09-20 | 111.23110.84 | +3.10+2.80% | -- | -- | 114.37111.23 | 145,69916.48 mill. | Markets |
| Jack Henry & AssociatesUS4262811015 | 173.602024-09-20 | 173.94175.65 | -2.05-1.17% | -- | -- | 175.25173.07 | 13,5742.36 mill. | Markets |
| Jacobs Engineering Group IncUS46982L1089 | 148.642024-09-20 | 148.19149.45 | -0.81-0.54% | -- | -- | 148.71147.60 | 17,7902.64 mill. | Markets |
| JM Smucker CoUS8326964058 | 118.692024-09-20 | 119.18119.33 | -0.64-0.54% | -- | -- | 119.54118.09 | 52,7736.26 mill. | Markets |
| Johnson & JohnsonUS4781601046 | 164.072024-09-20 | 164.22164.84 | -0.77-0.47% | 164.08100 | 167.19200 | 164.83163.56 | 130,91721.5 mill. | Markets |
| Johnson Controls International...IE00BY7QL619 | 74.072024-09-20 | 73.8274.20 | -0.13-0.18% | 74.07100 | 74.10100 | 74.2173.61 | 104,5257.73 mill. | Markets |
| JPMorgan Chase & CoUS46625H1005 | 210.952024-09-20 | 209.89210.59 | +0.36+0.17% | -- | -- | 211.41209.51 | 307,96364.86 mill. | Markets |
| Juniper Networks IncUS48203R1041 | 38.862024-09-20 | 38.9138.95 | -0.09-0.23% | 38.82300 | 38.86300 | 38.9938.78 | 271,09310.54 mill. | Markets |
| Kellanova CoUS4878361082 | 80.762024-09-20 | 80.8480.64 | +0.12+0.15% | 80.74100 | 80.78100 | 80.8880.51 | 100,0458.06 mill. | Markets |
| Kenvue IncUS49177J1025 | 23.022024-09-20 | 22.9022.91 | +0.11+0.48% | -- | -- | 23.0322.72 | 1.26 mill.28.77 mill. | Markets |
| Keurig Dr PepperUS49271V1008 | 37.472024-09-20 | 37.3437.50 | -0.03-0.08% | 37.46300 | 37.48300 | 37.6237.34 | 142,8255.35 mill. | Markets |
| KeyCorpUS4932671088 | 17.122024-09-20 | 17.2617.34 | -0.22-1.27% | 17.113,600 | 17.132,322 | 17.2616.95 | 380,5926.5 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
