S&P 500 INDEX/ US78378X1072
INX| 2024-08-28 10:20:01 PM | Chg. -33.62 | Bid10:59:21 PM | Ask10:59:21 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,592.18XXP | -0.60% | 5,502.62 | 5,643.01 | 5,624.51 | 5,627.03 | 5,560.95 | 5,625.80 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Fox CorpUS35137L2043 | 38.272024-08-28 | 38.2638.12 | +0.15+0.39% | 38.26100 | 38.28400 | 38.3738.14 | 10,118387,123.46 | Markets |
| News CorpUS65249B2088 | 29.162024-08-28 | 29.2629.05 | +0.11+0.38% | 29.15200 | -- | 29.2929.05 | 15,150441,838.58 | Markets |
| Loews CorpUS5404241086 | 81.292024-08-28 | 80.9680.68 | +0.61+0.76% | 81.29100 | 81.34200 | 81.7580.96 | 8,605699,036.42 | Markets |
| News CorpUS65249B1098 | 28.082024-08-28 | 28.2327.99 | +0.09+0.32% | 28.07200 | -- | 28.2327.97 | 36,5561.03 mill. | Markets |
| FMC CorpUS3024913036 | 65.112024-08-28 | 64.7265.06 | +0.05+0.08% | -- | -- | 65.2064.53 | 16,5811.08 mill. | Markets |
| Textron IncUS8832031012 | 90.092024-08-28 | 90.1689.57 | +0.52+0.58% | 90.07100 | 90.12100 | 90.7389.57 | 12,5181.13 mill. | Markets |
| Invesco LtdBMG491BT1088 | 16.972024-08-28 | 16.9617.04 | -0.07-0.41% | 16.961,200 | 16.98400 | 17.0816.87 | 81,4671.38 mill. | Markets |
| Pentair PLCIE00BLS09M33 | 85.962024-08-28 | 85.9085.85 | +0.11+0.13% | 85.95100 | -- | 86.3785.63 | 16,6351.43 mill. | Markets |
| Boston Properties IncUS1011211018 | 74.292024-08-28 | 74.1674.18 | +0.11+0.15% | -- | -- | 74.4373.72 | 20,1661.5 mill. | Markets |
| A.O. Smith CorpUS8318652091 | 81.842024-08-28 | 81.9681.73 | +0.11+0.13% | -- | -- | 82.6181.66 | 18,4711.52 mill. | Markets |
| Gen DigitalUS6687711084 | 26.222024-08-28 | 26.3426.35 | -0.13-0.49% | 26.22200 | 26.24200 | 26.4326.05 | 58,6321.54 mill. | Markets |
| HasbroUS4180561072 | 67.722024-08-28 | 67.7567.95 | -0.23-0.34% | 67.72100 | 67.75100 | 68.0067.18 | 22,7381.54 mill. | Markets |
| The Interpublic Group of Compa...US4606901001 | 32.362024-08-28 | 32.4632.49 | -0.13-0.40% | 32.35100 | 32.36200 | 32.5832.22 | 49,2361.59 mill. | Markets |
| Fox CorpUS35137L1052 | 41.242024-08-28 | 41.1241.05 | +0.20+0.48% | 41.23200 | 41.25100 | 41.3241.08 | 41,1651.7 mill. | Markets |
| Amcor PLCJE00BJ1F3079 | 11.242024-08-28 | 11.2511.17 | +0.08+0.67% | 11.243,300 | 11.2510,900 | 11.3011.19 | 152,6411.72 mill. | Markets |
| Expeditors International of Wa...US3021301094 | 122.592024-08-28 | 122.49122.29 | +0.30+0.25% | -- | -- | 122.79121.67 | 14,6601.79 mill. | Markets |
| Eversource EnergyUS30040W1080 | 67.052024-08-28 | 66.6966.43 | +0.62+0.93% | 67.03100 | 67.06200 | 67.3266.69 | 27,1431.82 mill. | Markets |
| Cincinnati Financial CorpUS1720621010 | 134.802024-08-28 | 133.00133.60 | +1.20+0.90% | -- | -- | 134.85133.00 | 13,7561.85 mill. | Markets |
| Brown & Brown IncUS1152361010 | 103.882024-08-28 | 103.50103.02 | +0.86+0.83% | 103.85100 | 103.88100 | 104.14103.43 | 18,0721.88 mill. | Markets |
| Principal Financial GroupUS74251V1026 | 80.192024-08-28 | 79.7779.46 | +0.73+0.92% | 80.18100 | 80.20100 | 80.3579.51 | 23,9121.91 mill. | Markets |
| TrimbleUS8962391004 | 56.152024-08-28 | 56.7756.60 | -0.45-0.80% | 56.12100 | 56.16100 | 56.8656.04 | 34,2531.93 mill. | Markets |
| Masco CorpUS5745991068 | 78.822024-08-28 | 79.1579.05 | -0.23-0.29% | 78.80100 | 78.83100 | 79.5778.65 | 24,6091.95 mill. | Markets |
| BorgWarner IncUS0997241064 | 33.662024-08-28 | 33.4933.65 | +0.01+0.03% | 33.65200 | 33.66200 | 33.8033.42 | 58,7681.97 mill. | Markets |
| Live Nation Entertainment IncUS5380341090 | 96.942024-08-28 | 96.3196.60 | +0.34+0.35% | -- | -- | 97.4996.31 | 20,7692.01 mill. | Markets |
| Bunge LtdCH1300646267 | 100.852024-08-28 | 99.47100.30 | +0.55+0.54% | -- | -- | 100.9899.47 | 20,1142.02 mill. | Markets |
| WR Berkley CorpUS0844231029 | 58.732024-08-28 | 58.5558.73 | 0.000.00% | 58.72100 | 58.76100 | 59.1158.43 | 35,2722.07 mill. | Markets |
| Bio-Techne CorpUS09073M1045 | 71.632024-08-28 | 71.2771.04 | +0.59+0.83% | 71.59100 | 71.63100 | 71.8870.81 | 30,0842.15 mill. | Markets |
| Arch Capital Group LtdBMG0450A1053 | 111.042024-08-28 | 110.61110.67 | +0.37+0.33% | -- | -- | 111.56110.34 | 20,2442.25 mill. | Markets |
| Kimco Realty CorpUS49446R1095 | 23.162024-08-28 | 23.2023.16 | 0.000.00% | 23.15300 | -- | 23.2823.01 | 97,4442.25 mill. | Markets |
| Axon EnterpriseUS05464C1018 | 362.262024-08-28 | 367.00363.48 | -1.22-0.34% | -- | 362.61200 | 367.39361.54 | 6,2572.28 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
