S&P 500 INDEX/ US78378X1072
INX| 2024-07-03 12:00:00 AM | Chg. +28.01 | Bid8:03:37 PM | Ask8:03:37 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,537.02XXP | +0.51% | 5,479.48 | 5,579.55 | 5,507.44 | 5,539.27 | 5,507.42 | 5,509.01 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Royal Caribbean GroupLR0008862868 | 155.714:04 PM | 156.03155.40 | +0.31+0.20% | -- | 159.79118 | 156.17155.02 | 5,459849,918.36 | Markets |
| Cintas CorpUS1729081059 | 701.714:02 PM | 704.28702.55 | -0.84-0.12% | -- | 702.66100 | 704.28699.17 | 1,216852,345.82 | Markets |
| Skyworks SolutionsUS83088M1027 | 104.484:04 PM | 105.50104.65 | -0.18-0.17% | 104.39302 | 104.56100 | 105.50104.10 | 8,173855,009.28 | Markets |
| BiogenUS09062X1037 | 223.684:01 PM | 223.84224.46 | -0.79-0.35% | 217.90100 | 231.35106 | 224.37223.04 | 3,839858,833.58 | Markets |
| FortinetUS34959E1091 | 60.854:03 PM | 60.7660.71 | +0.14+0.23% | -- | 61.50100 | 60.8660.37 | 14,174860,898.16 | Markets |
| PulteGroup IncUS7458671010 | 103.534:04 PM | 104.72105.16 | -1.64-1.55% | -- | -- | 105.34103.46 | 8,340872,546.98 | Markets |
| Jabil IncUS4663131039 | 109.704:04 PM | 109.71110.08 | -0.38-0.35% | -- | -- | 110.56109.25 | 8,042883,568.25 | Markets |
| The Walt Disney CoUS2546871060 | 97.744:04 PM | 98.4498.58 | -0.85-0.86% | 96.00301 | 97.77100 | 98.4497.61 | 9,070887,022.65 | Markets |
| Mondelez InternationalUS6092071058 | 66.084:04 PM | 66.3066.33 | -0.26-0.38% | 66.07100 | 66.13138 | 66.4266.00 | 13,467892,106.53 | Markets |
| BlackRock IncUS09247X1019 | 785.314:04 PM | 790.11788.64 | -3.34-0.42% | -- | -- | 791.22784.59 | 1,154909,359.24 | Markets |
| PNC Financial Services Group I...US6934751057 | 156.794:04 PM | 157.81157.75 | -0.96-0.61% | 156.91200 | -- | 158.30156.71 | 5,793911,468.49 | Markets |
| Diamondback EnergyUS25278X1090 | 205.864:04 PM | 207.30207.10 | -1.24-0.60% | -- | -- | 207.36205.56 | 4,456917,976.12 | Markets |
| Albemarle CorpUS0126531013 | 98.224:03 PM | 99.10100.13 | -1.91-1.91% | -- | 98.49100 | 100.3497.81 | 9,276918,470.93 | Markets |
| Newmont CorpUS6516391066 | 44.024:04 PM | 44.0043.44 | +0.58+1.32% | 43.99100 | 44.02100 | 44.4243.97 | 20,807919,545.18 | Markets |
| Regeneron PharmaceuticalsUS75886F1075 | 1,035.784:04 PM | 1,033.221,023.49 | +12.29+1.20% | -- | -- | 1,035.851,029.42 | 892921,038.91 | Markets |
| Best Buy Co IncUS0865161014 | 82.034:04 PM | 82.1882.28 | -0.25-0.30% | -- | 109.00801 | 82.3781.81 | 11,363932,063.06 | Markets |
| Rockwell Automation IncUS7739031091 | 262.814:02 PM | 265.97266.38 | -3.58-1.34% | 262.54100 | -- | 265.97262.81 | 3,567941,447.07 | Markets |
| Keysight Technologies IncUS49338L1035 | 134.844:04 PM | 135.92135.26 | -0.42-0.31% | 134.61200 | -- | 135.98134.84 | 6,978946,572.70 | Markets |
| Boston Scientific CorpUS1011371077 | 75.894:04 PM | 76.6876.08 | -0.19-0.25% | -- | 75.87200 | 76.6875.81 | 12,529952,306.01 | Markets |
| T-Mobile USUS8725901040 | 178.474:04 PM | 178.84178.44 | +0.03+0.01% | 165.10110 | -- | 178.84177.96 | 5,496980,312.70 | Markets |
| Illinois Tool Works IncUS4523081093 | 233.784:04 PM | 235.93235.87 | -2.09-0.89% | 233.63100 | -- | 235.93233.69 | 4,254997,864.40 | Markets |
| Fair Isaac CorpUS3032501047 | 1,541.444:02 PM | 1,545.531,528.88 | +12.56+0.82% | -- | -- | 1,545.531,523.26 | 6561 mill. | Markets |
| TJX Companies IncUS8725401090 | 111.134:04 PM | 110.61110.37 | +0.77+0.69% | -- | -- | 111.20110.61 | 9,0501 mill. | Markets |
| PaychexUS7043261079 | 116.444:04 PM | 117.67117.48 | -1.05-0.89% | 116.24120 | 116.56100 | 117.67116.36 | 8,6791.01 mill. | Markets |
| Dollar General CorpUS2566771059 | 125.164:04 PM | 125.18125.52 | -0.36-0.29% | 115.00142 | -- | 125.61124.57 | 8,0991.01 mill. | Markets |
| Procter & Gamble CoUS7427181091 | 163.834:04 PM | 163.95163.78 | +0.05+0.03% | -- | -- | 164.24163.59 | 6,2221.02 mill. | Markets |
| Intercontinental Exchange IncUS45866F1049 | 139.974:03 PM | 140.98141.10 | -1.13-0.80% | -- | -- | 140.98139.92 | 7,4611.05 mill. | Markets |
| General Dynamics CorpUS3695501086 | 282.064:04 PM | 284.20284.71 | -2.65-0.93% | -- | 301.00124 | 284.33281.80 | 3,7041.05 mill. | Markets |
| Steel DynamicsUS8581191009 | 124.664:02 PM | 126.97127.15 | -2.50-1.96% | -- | 125.09100 | 126.97124.44 | 8,3881.05 mill. | Markets |
| Marsh & McLennan Companies IncUS5717481023 | 212.284:04 PM | 212.74212.86 | -0.59-0.27% | -- | -- | 213.41212.19 | 4,9521.05 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
