S&P 500 INDEX/ US78378X1072
INX| 25/07/2024 00:00:00 | Chg. -27.91 | Bid23:32:23 | Ask23:32:23 | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,399.22XXP | -0.51% | 5,344.06 | 5,464.25 | 5,428.70 | 5,491.59 | 5,390.95 | 5,427.13 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Loews CorpUS5404241086 | 79.7817:40 | 79.1478.37 | +1.41+1.80% | -- | 79.82200 | 80.1879.14 | 8,491677,797.65 | Markets |
| Ventas IncUS92276F1003 | 53.6117:40 | 53.3153.20 | +0.41+0.77% | -- | 53.62101 | 53.7853.12 | 12,813685,709.29 | Markets |
| A.O. Smith CorpUS8318652091 | 84.1717:39 | 83.5482.15 | +2.02+2.46% | -- | -- | 84.7883.34 | 8,253693,730.40 | Markets |
| IDEX CorpUS45167R1041 | 206.3917:34 | 204.30203.23 | +3.16+1.55% | -- | -- | 207.50204.29 | 3,375695,420.26 | Markets |
| Northern Trust CorpUS6658591044 | 89.2717:40 | 88.5887.95 | +1.32+1.50% | -- | 89.30100 | 89.6688.57 | 7,895705,092.16 | Markets |
| Coterra Energy IncUS1270971039 | 25.5817:40 | 25.7625.72 | -0.14-0.54% | 25.57500 | 25.59300 | 25.7625.48 | 27,584705,985.45 | Markets |
| Regency Centers CorpUS7588491032 | 64.8417:40 | 63.9464.15 | +0.69+1.08% | -- | -- | 65.0763.94 | 10,941708,792.61 | Markets |
| Host Hotels & Resorts IncUS44107P1049 | 17.6017:39 | 17.3317.20 | +0.40+2.33% | 17.55100 | 17.59900 | 17.6817.30 | 40,515712,721.61 | Markets |
| Dominion Energy IncUS25746U1097 | 52.7917:40 | 52.5452.30 | +0.49+0.94% | 52.77100 | 52.80301 | 52.8752.37 | 13,836728,939.09 | Markets |
| Tyson Foods IncUS9024941034 | 60.9317:38 | 60.3760.28 | +0.65+1.07% | -- | 61.51100 | 61.0660.37 | 12,044732,778.08 | Markets |
| Iron Mountain IncUS46284V1017 | 98.5317:40 | 97.2896.91 | +1.62+1.67% | -- | -- | 98.8997.28 | 7,487735,871.05 | Markets |
| Norwegian Cruise Line Holdings...BMG667211046 | 18.5917:40 | 18.7518.36 | +0.23+1.25% | 18.58100 | 18.59200 | 18.8718.44 | 39,681738,690.05 | Markets |
| Assurant IncUS04621X1081 | 172.5417:40 | 170.75169.60 | +2.94+1.73% | 172.09101 | 172.79100 | 173.89170.75 | 4,311745,775.72 | Markets |
| State Street CorporationUS8574771031 | 85.0917:40 | 84.9784.88 | +0.22+0.25% | 85.08100 | -- | 85.8784.96 | 8,760748,869.58 | Markets |
| The Kroger CoUS5010441013 | 54.0717:39 | 53.5053.31 | +0.76+1.43% | 54.06120 | -- | 54.1053.34 | 13,991752,679.14 | Markets |
| CarMax IncUS1431301027 | 82.8717:40 | 82.5281.55 | +1.32+1.61% | -- | 82.89100 | 83.4382.12 | 9,122753,949.71 | Markets |
| NiSource IncUS65473P1057 | 31.3217:40 | 31.1931.09 | +0.24+0.76% | 31.31106 | 31.33101 | 31.3431.17 | 24,242757,571.67 | Markets |
| The AES CorpUS00130H1059 | 17.5417:40 | 17.4617.24 | +0.30+1.71% | 17.53337 | 17.55100 | 17.6717.38 | 44,164773,679.73 | Markets |
| TrimbleUS8962391004 | 54.7817:40 | 54.7354.69 | +0.09+0.16% | 54.75100 | -- | 55.3554.60 | 14,146776,946.24 | Markets |
| Mid-America Apartment Communit...US59522J1034 | 141.7317:39 | 140.71140.12 | +1.61+1.15% | -- | 141.95200 | 141.73140.32 | 5,550782,800.06 | Markets |
| Conagra Brands IncUS2058871029 | 29.8617:40 | 29.4729.53 | +0.33+1.10% | 29.84187 | 29.86100 | 29.8829.45 | 26,423783,879.28 | Markets |
| Labcorp Holdings IncUS5049221055 | 211.5217:39 | 210.62209.48 | +2.04+0.97% | -- | 211.78166 | 213.38210.17 | 3,705785,240.84 | Markets |
| JM Smucker CoUS8326964058 | 117.0317:37 | 116.33116.10 | +0.94+0.81% | -- | -- | 117.33116.30 | 6,775792,311.70 | Markets |
| Targa Resources CorpUS87612G1013 | 131.9617:40 | 132.68131.96 | 0.000.00% | -- | -- | 132.68131.46 | 6,109806,162.04 | Markets |
| ONEOK IncUS6826801036 | 81.5817:38 | 81.7081.42 | +0.16+0.20% | 81.54100 | 87.00171 | 82.0681.25 | 10,079823,008.09 | Markets |
| Cardinal Health IncUS14149Y1082 | 98.2617:39 | 97.3396.93 | +1.33+1.37% | 93.06108 | -- | 98.3797.30 | 8,431826,190.71 | Markets |
| Henry ScheinUS8064071025 | 71.7017:40 | 71.7171.03 | +0.67+0.94% | -- | -- | 71.9071.34 | 11,901852,549.30 | Markets |
| Corteva IncUS22052L1044 | 55.6017:40 | 55.3255.28 | +0.32+0.58% | -- | 58.00348 | 56.0255.28 | 15,549865,330.95 | Markets |
| CenterPoint Energy IncUS15189T1079 | 29.3817:39 | 29.0728.88 | +0.50+1.71% | 29.36101 | 29.42106 | 29.4328.93 | 30,103879,527.88 | Markets |
| PPL CorpUS69351T1060 | 29.4817:39 | 29.3229.23 | +0.25+0.86% | 29.47410 | 29.48200 | 29.5129.28 | 30,083885,466.23 | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
