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 | |
|---|---|---|---|---|---|---|---|---|
| ModernaUS60770K1079 | 121.106:02 PM | 117.91118.31 | +2.79+2.36% | 105.10101 | 143.00133 | 122.05116.59 | 45,5995.48 mill. | Markets |
| Aptiv PLCJE00B783TY65 | 68.616:03 PM | 67.2567.04 | +1.58+2.35% | 68.55108 | 90.73105 | 69.0866.63 | 28,0651.91 mill. | Markets |
| Cisco SystemsUS17275R1023 | 47.966:03 PM | 47.2246.86 | +1.10+2.35% | 47.95200 | 47.97175 | 48.1947.08 | 254,60512.19 mill. | Markets |
| Lowe's Companies IncUS5486611073 | 237.116:03 PM | 231.63231.69 | +5.43+2.34% | -- | -- | 237.14231.30 | 38,2319 mill. | Markets |
| Dayforce IncUS15677J1088 | 52.475:51 PM | 51.5051.28 | +1.19+2.31% | -- | -- | 52.4851.20 | 22,1961.15 mill. | Markets |
| Roper Technologies IncUS7766961061 | 544.366:03 PM | 539.17532.07 | +12.29+2.31% | -- | -- | 544.36534.36 | 15,0608.12 mill. | Markets |
| Centene CorpUS15135B1017 | 67.626:03 PM | 66.9566.12 | +1.50+2.27% | 67.58100 | -- | 68.2766.92 | 58,2043.94 mill. | Markets |
| Charles Schwab CorpUS8085131055 | 65.496:03 PM | 64.4764.04 | +1.45+2.26% | 65.48100 | 65.50200 | 65.5964.47 | 163,83210.67 mill. | Markets |
| Keurig Dr PepperUS49271V1008 | 33.506:03 PM | 33.8832.76 | +0.74+2.26% | 33.45130 | 33.50100 | 34.6033.41 | 237,0368.03 mill. | Markets |
| Snap-on IncUS8330341012 | 276.066:03 PM | 270.58270.02 | +6.04+2.23% | -- | 276.60103 | 276.72270.58 | 6,6191.82 mill. | Markets |
| Boeing CoUS0970231058 | 184.036:03 PM | 178.74180.03 | +4.00+2.22% | 176.00100 | 240.00242 | 184.13178.73 | 31,1375.68 mill. | Markets |
| ResMed IncUS7611521078 | 210.896:03 PM | 205.21206.32 | +4.57+2.22% | 201.00112 | -- | 211.39205.04 | 10,5492.21 mill. | Markets |
| Fastenal CompanyUS3119001044 | 68.786:03 PM | 67.4767.30 | +1.49+2.21% | -- | 68.83100 | 69.5467.47 | 26,0931.8 mill. | Markets |
| Automatic Data ProcessingUS0530151036 | 252.576:02 PM | 248.93247.13 | +5.44+2.20% | -- | -- | 254.22247.50 | 19,3514.87 mill. | Markets |
| Caterpillar IncUS1491231015 | 343.416:03 PM | 336.72336.09 | +7.32+2.18% | -- | -- | 343.43333.95 | 49,13516.62 mill. | Markets |
| M&T Bank CorpUS55261F1049 | 175.436:03 PM | 171.43171.70 | +3.73+2.17% | -- | -- | 175.85171.43 | 18,0843.15 mill. | Markets |
| Fifth Third BancorpUS3167731005 | 41.876:03 PM | 41.0240.99 | +0.88+2.15% | 41.88100 | 41.93100 | 41.9741.00 | 45,2001.88 mill. | Markets |
| Northern Trust CorpUS6658591044 | 88.296:03 PM | 86.5986.45 | +1.84+2.13% | 88.25100 | -- | 88.3986.59 | 11,8031.04 mill. | Markets |
| Ingersoll Rand IncUS45687V1061 | 97.696:03 PM | 95.9695.66 | +2.04+2.13% | -- | -- | 97.7294.98 | 28,7072.76 mill. | Markets |
| Regions Financial CorpUS7591EP1005 | 22.596:02 PM | 22.1822.12 | +0.47+2.12% | 22.57520 | 22.58100 | 22.6722.15 | 87,2111.95 mill. | Markets |
| Monolithic Power SystemsUS6098391054 | 804.766:03 PM | 794.08788.02 | +16.74+2.12% | -- | -- | 806.97762.07 | 15,53412.23 mill. | Markets |
| Phillips 66US7185461040 | 141.026:01 PM | 138.15138.15 | +2.87+2.07% | 140.99100 | 145.00300 | 141.02137.47 | 11,7421.64 mill. | Markets |
| KeyCorpUS4932671088 | 16.126:03 PM | 15.8415.79 | +0.33+2.06% | 16.09100 | 16.12795 | 16.1615.75 | 74,0791.19 mill. | Markets |
| Gartner IncUS3666511072 | 466.856:03 PM | 459.05457.45 | +9.40+2.05% | -- | -- | 466.92459.05 | 3,6461.69 mill. | Markets |
| Citizens Financial Group IncUS1746101054 | 43.126:03 PM | 42.2842.25 | +0.87+2.05% | 43.10100 | 43.15100 | 43.2242.27 | 105,6684.54 mill. | Markets |
| Generac Holdings IncUS3687361044 | 155.076:03 PM | 152.05151.96 | +3.11+2.05% | -- | -- | 155.39150.65 | 16,8392.58 mill. | Markets |
| Weyerhaeuser CoUS9621661043 | 30.496:03 PM | 29.8929.88 | +0.61+2.04% | 30.48300 | 30.50100 | 30.5229.84 | 26,913815,731.75 | Markets |
| Baker Hughes CoUS05722G1004 | 35.626:03 PM | 34.9034.91 | +0.71+2.03% | -- | 35.65100 | 35.6434.82 | 58,5182.07 mill. | Markets |
| IntuitUS4612021034 | 632.866:03 PM | 629.87620.35 | +12.51+2.02% | -- | -- | 632.86621.01 | 16,33410.22 mill. | Markets |
| FortinetUS34959E1091 | 57.776:01 PM | 57.0456.63 | +1.14+2.01% | 56.50101 | 72.003,250 | 57.9456.85 | 54,4403.12 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
