S&P 500 INDEX/ US78378X1072
INX| 2024-07-24 12:00:00 AM | Chg. -128.61 | Bid11:26:08 PM | Ask11:26:08 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,427.13XXP | -2.31% | 5,387.90 | 5,487.80 | 5,505.84 | 5,508.04 | 5,419.98 | 5,555.74 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Edwards Lifesciences CorpUS28176E1082 | 62.446:54 PM | 67.1974.96 | -12.53-16.71% | 61.00514 | 120.00175 | 67.8061.29 | 954,09961.63 mill. | Markets |
| LKQ CorpUS5018892084 | 39.416:53 PM | 40.4144.48 | -5.08-11.41% | 39.40100 | -- | 40.4135.57 | 186,1667.11 mill. | Markets |
| West Pharmaceutical Services I...US9553061055 | 289.536:54 PM | 282.14324.42 | -34.89-10.75% | -- | -- | 289.73266.22 | 85,15023.82 mill. | Markets |
| TeradyneUS8807701029 | 128.116:54 PM | 128.71143.53 | -15.42-10.74% | -- | -- | 129.32120.43 | 144,29618.03 mill. | Markets |
| lululemon athleticaUS5500211090 | 252.466:53 PM | 263.80272.01 | -19.55-7.19% | 252.30100 | 252.67100 | 264.55248.14 | 269,97068.67 mill. | Markets |
| Waste Management IncUS94106L1098 | 202.896:54 PM | 208.00217.41 | -14.52-6.68% | -- | -- | 209.67201.72 | 76,37015.61 mill. | Markets |
| Align TechnologyUS0162551016 | 230.196:54 PM | 229.15244.93 | -14.74-6.02% | -- | -- | 244.20229.05 | 69,99116.34 mill. | Markets |
| Invitation Homes IncUS46187W1071 | 33.836:54 PM | 33.8635.98 | -2.15-5.98% | 33.82200 | 33.84100 | 34.6233.54 | 258,6618.82 mill. | Markets |
| Western Digital CorpUS9581021055 | 68.386:54 PM | 69.8872.02 | -3.65-5.06% | -- | 68.41100 | 69.8866.71 | 483,52532.88 mill. | Markets |
| Royal Caribbean GroupLR0008862868 | 156.356:54 PM | 163.38164.58 | -8.23-5.00% | -- | 156.58146 | 163.38153.91 | 143,86922.62 mill. | Markets |
| Rollins IncUS7757111049 | 47.536:53 PM | 49.3349.96 | -2.43-4.86% | -- | -- | 49.3347.17 | 54,3582.6 mill. | Markets |
| Ford Motor CoUS3453708600 | 11.396:54 PM | 11.9711.96 | -0.57-4.77% | 11.39939 | 11.401,558 | 11.9711.19 | 3.97 mill.45.16 mill. | Markets |
| Warner Bros DiscoveryUS9344231041 | 8.096:54 PM | 7.998.48 | -0.39-4.60% | 8.084,400 | 8.091,200 | 8.097.72 | 434,2903.45 mill. | Markets |
| Honeywell International IncUS4385161066 | 204.156:53 PM | 203.24213.61 | -9.46-4.43% | 200.00360 | -- | 205.22199.12 | 79,68716.12 mill. | Markets |
| Eli Lilly and CoUS5324571083 | 822.706:54 PM | 840.59860.42 | -37.72-4.38% | 821.01120 | -- | 849.01807.37 | 119,83198.91 mill. | Markets |
| Seagate Technology PLCIE00BKVD2N49 | 105.146:52 PM | 109.07109.56 | -4.42-4.03% | 105.25100 | -- | 109.07103.73 | 129,87113.67 mill. | Markets |
| Chipotle Mexican Grill IncUS1696561059 | 50.696:54 PM | 52.5352.81 | -2.12-4.01% | 49.50124 | 52.64200 | 52.5549.54 | 743,13937.43 mill. | Markets |
| Carnival CorpPA1436583006 | 17.526:54 PM | 18.1218.19 | -0.68-3.71% | 17.511,780 | 17.53107 | 18.2317.16 | 447,5577.82 mill. | Markets |
| Newmont CorpUS6516391066 | 46.116:54 PM | 46.0147.71 | -1.61-3.36% | -- | 46.13115 | 46.4344.78 | 180,2538.27 mill. | Markets |
| Republic Services IncUS7607591002 | 193.366:53 PM | 202.02199.68 | -6.33-3.17% | -- | -- | 202.49193.05 | 54,03010.6 mill. | Markets |
| Booking HoldingsUS09857L1089 | 3,694.316:53 PM | 3,780.013,805.34 | -111.04-2.92% | -- | -- | 3,791.993,643.05 | 25,37093.78 mill. | Markets |
| General Motors CoUS37045V1008 | 44.586:54 PM | 45.5945.77 | -1.19-2.60% | 44.57101 | 44.60100 | 45.7444.13 | 356,27415.9 mill. | Markets |
| Lamb Weston Holdings IncUS5132721045 | 55.096:54 PM | 55.2156.43 | -1.34-2.37% | 55.07125 | 55.11100 | 56.5053.18 | 315,73917.35 mill. | Markets |
| Airbnb IncUS0090661010 | 140.846:54 PM | 141.11144.26 | -3.43-2.37% | -- | 141.00500 | 141.64137.88 | 124,86517.49 mill. | Markets |
| Vistra CorpUS92840M1027 | 70.956:54 PM | 72.0072.57 | -1.63-2.24% | 60.00100 | 75.50200 | 73.9669.03 | 204,50414.51 mill. | Markets |
| Boston Scientific CorpUS1011371077 | 76.166:54 PM | 78.5277.79 | -1.63-2.10% | 76.14100 | 76.18100 | 78.7075.79 | 165,68812.73 mill. | Markets |
| HP IncUS40434L1052 | 37.046:54 PM | 37.7537.82 | -0.78-2.06% | 37.03106 | 37.05100 | 37.7537.04 | 94,5223.52 mill. | Markets |
| Expedia GroupUS30212P3038 | 125.846:53 PM | 126.52128.45 | -2.62-2.04% | -- | 144.50114 | 126.52122.06 | 59,3577.36 mill. | Markets |
| Trane Technologies plcIE00BK9ZQ967 | 326.246:54 PM | 332.60332.99 | -6.75-2.03% | 326.14111 | 326.50100 | 332.60321.31 | 76,35724.87 mill. | Markets |
| Advanced Micro DevicesUS0079031078 | 141.826:54 PM | 144.03144.65 | -2.83-1.95% | 133.00306 | 144.00102 | 144.71136.87 | 449,72263.44 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
