S&P 500 INDEX/ US78378X1072
INX| 2024-08-29 10:20:01 PM | Chg. -0.22 | Bid10:20:01 PM | Ask10:20:01 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,591.96XXP | 0.00% | 5,541.14 | 5,668.55 | 5,607.30 | 5,646.95 | 5,583.71 | 5,592.18 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Essex Property Trust IncUS2971781057 | 297.989:59 PM | 296.14295.88 | +2.11+0.71% | 297.72100 | -- | 299.49294.59 | 20,5756.12 mill. | Markets |
| Carrier Global CorpUS14448C1045 | 71.099:59 PM | 71.6871.12 | -0.03-0.04% | 71.07100 | 71.10100 | 72.1570.62 | 85,7906.13 mill. | Markets |
| MGM Resorts InternationalUS5529531015 | 37.419:59 PM | 37.3437.06 | +0.36+0.96% | 37.40100 | 37.42132 | 37.8737.24 | 163,6986.15 mill. | Markets |
| Truist Financial CorpUS89832Q1094 | 43.909:59 PM | 44.1443.96 | -0.06-0.14% | 43.90500 | 43.92210 | 44.2843.57 | 140,8336.2 mill. | Markets |
| QorvoUS74736K1016 | 113.919:59 PM | 112.65112.28 | +1.63+1.45% | -- | 124.97100 | 117.89112.65 | 54,3346.28 mill. | Markets |
| CDW CorpUS12514G1085 | 223.099:59 PM | 224.03224.43 | -1.35-0.60% | 220.75200 | -- | 225.85222.33 | 27,9876.28 mill. | Markets |
| Healthpeak Properties IncUS71943U1043 | 22.139:59 PM | 22.0422.04 | +0.09+0.41% | -- | -- | 22.1621.67 | 286,2306.28 mill. | Markets |
| Air Products & Chemicals IncUS0091581068 | 277.149:59 PM | 277.00276.95 | +0.19+0.07% | 256.10100 | -- | 279.38275.69 | 22,7156.31 mill. | Markets |
| Synchrony FinancialUS87165B1035 | 49.789:59 PM | 50.0349.53 | +0.25+0.50% | 49.78399 | 49.80100 | 50.2249.27 | 127,4306.36 mill. | Markets |
| American Water Works Co IncUS0304201033 | 141.819:59 PM | 141.71141.78 | +0.03+0.02% | 141.77100 | -- | 142.39140.73 | 44,9366.36 mill. | Markets |
| Quanta Services IncUS74762E1029 | 271.129:59 PM | 268.23267.45 | +3.67+1.37% | -- | -- | 276.08266.40 | 23,4176.38 mill. | Markets |
| CenterPoint Energy IncUS15189T1079 | 27.099:59 PM | 27.2127.20 | -0.11-0.40% | 27.081,000 | 27.091,000 | 27.2826.86 | 236,1816.41 mill. | Markets |
| Baker Hughes CoUS05722G1004 | 35.279:59 PM | 35.2934.97 | +0.30+0.86% | 35.26200 | 35.28600 | 35.7334.62 | 182,3826.45 mill. | Markets |
| Seagate Technology PLCIE00BKVD2N49 | 97.549:59 PM | 99.1099.25 | -1.72-1.73% | -- | -- | 100.2797.20 | 65,8786.48 mill. | Markets |
| F5 NetworksUS3156161024 | 202.119:59 PM | 200.04198.90 | +3.21+1.61% | 178.80300 | -- | 203.28200.04 | 32,1266.5 mill. | Markets |
| Steel DynamicsUS8581191009 | 118.859:59 PM | 118.44117.99 | +0.86+0.73% | -- | -- | 120.49117.28 | 55,1836.58 mill. | Markets |
| Rockwell Automation IncUS7739031091 | 266.769:59 PM | 263.69261.86 | +4.90+1.87% | 266.50200 | -- | 269.22262.03 | 24,9186.65 mill. | Markets |
| Builders FirstSourceUS12008R1077 | 172.249:59 PM | 174.27172.90 | -0.66-0.38% | 167.71200 | -- | 175.27171.77 | 38,5006.69 mill. | Markets |
| Welltower IncUS95040Q1040 | 120.579:59 PM | 121.18121.09 | -0.52-0.43% | -- | -- | 121.25120.00 | 55,8296.73 mill. | Markets |
| EQT CorpUS26884L1098 | 33.579:59 PM | 32.7832.60 | +0.97+2.98% | 33.53200 | 33.57200 | 33.6532.60 | 204,0206.78 mill. | Markets |
| Electronic ArtsUS2855121099 | 150.259:59 PM | 149.92149.33 | +0.93+0.62% | -- | -- | 151.37149.40 | 45,2086.81 mill. | Markets |
| Albemarle CorpUS0126531013 | 91.649:59 PM | 89.0488.00 | +3.64+4.14% | -- | 160.00100 | 92.9986.88 | 74,7016.81 mill. | Markets |
| Catalent IncUS1488061029 | 60.909:59 PM | 60.4559.77 | +1.13+1.88% | 60.50100 | 70.02150 | 60.9460.30 | 113,1816.86 mill. | Markets |
| Realty Income CorpUS7561091049 | 61.399:59 PM | 61.9061.98 | -0.59-0.95% | 61.38100 | 61.40200 | 62.0860.98 | 112,6006.9 mill. | Markets |
| Molina Healthcare IncUS60855R1005 | 350.459:59 PM | 351.51352.41 | -1.96-0.56% | -- | 350.60200 | 352.47347.51 | 19,7496.91 mill. | Markets |
| NRG Energy IncUS6293775085 | 82.639:59 PM | 80.9780.28 | +2.35+2.93% | 82.58100 | 82.62100 | 82.9680.04 | 84,4916.93 mill. | Markets |
| PulteGroup IncUS7458671010 | 130.199:59 PM | 131.55131.13 | -0.94-0.72% | 127.80200 | -- | 131.82129.16 | 53,0256.93 mill. | Markets |
| FedEx CorpUS31428X1063 | 296.349:59 PM | 297.75296.11 | +0.23+0.08% | -- | 320.02100 | 299.13294.68 | 23,3456.94 mill. | Markets |
| L3Harris Technologies IncUS5024311095 | 233.809:59 PM | 233.27231.83 | +1.97+0.85% | -- | -- | 235.34231.04 | 29,7016.95 mill. | Markets |
| Citizens Financial Group IncUS1746101054 | 42.709:59 PM | 42.8942.72 | -0.02-0.04% | -- | 42.72200 | 43.1042.23 | 163,4027.01 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
