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 | |
|---|---|---|---|---|---|---|---|---|
| Steel DynamicsUS8581191009 | 131.3018:06 | 128.38127.60 | +3.70+2.90% | -- | -- | 131.41127.75 | 17,9012.31 mill. | Markets |
| International Paper CoUS4601461035 | 46.6118:08 | 46.7046.21 | +0.40+0.87% | 46.59118 | 46.61100 | 47.2946.34 | 49,4682.32 mill. | Markets |
| DTE Energy CoUS2333311072 | 117.7118:07 | 118.63118.24 | -0.53-0.45% | -- | -- | 118.96117.37 | 19,6762.32 mill. | Markets |
| Diamondback EnergyUS25278X1090 | 200.3318:07 | 198.94199.89 | +0.44+0.22% | -- | -- | 201.35197.75 | 11,6742.33 mill. | Markets |
| Citizens Financial Group IncUS1746101054 | 43.5718:07 | 43.4743.25 | +0.32+0.73% | 43.57100 | -- | 43.9443.40 | 54,1662.36 mill. | Markets |
| Ralph Lauren CorpUS7512121010 | 169.0718:08 | 163.74161.06 | +8.01+4.97% | -- | -- | 169.07163.64 | 14,1262.36 mill. | Markets |
| Welltower IncUS95040Q1040 | 110.1318:06 | 108.63108.52 | +1.61+1.48% | -- | -- | 110.13108.27 | 21,7572.38 mill. | Markets |
| Phillips 66US7185461040 | 142.5218:06 | 142.48142.50 | +0.02+0.01% | -- | -- | 142.83141.09 | 17,0062.41 mill. | Markets |
| Edison InternationalUS2810201077 | 79.2618:08 | 76.5776.39 | +2.87+3.76% | -- | 79.29100 | 79.4976.57 | 31,0702.42 mill. | Markets |
| FortinetUS34959E1091 | 57.5318:06 | 57.7257.30 | +0.23+0.40% | 57.55100 | -- | 57.7956.90 | 42,5892.44 mill. | Markets |
| Duke Energy CorpUS26441C2044 | 108.3818:07 | 107.90107.57 | +0.81+0.75% | -- | 109.50205 | 108.42107.48 | 22,5902.44 mill. | Markets |
| Darden Restaurants IncUS2371941053 | 143.6418:08 | 142.60141.87 | +1.77+1.24% | -- | 143.70100 | 143.71142.34 | 17,0662.44 mill. | Markets |
| Dollar TreeUS2567461080 | 103.7718:07 | 102.55102.65 | +1.13+1.10% | -- | -- | 104.23102.55 | 23,5412.44 mill. | Markets |
| Principal Financial GroupUS74251V1026 | 82.4518:08 | 81.5284.47 | -2.03-2.40% | 82.37100 | -- | 83.0580.74 | 29,7342.45 mill. | Markets |
| Genuine Parts CoUS3724601055 | 143.3518:07 | 138.64137.98 | +5.37+3.89% | -- | -- | 143.59138.64 | 17,2752.45 mill. | Markets |
| Kraft Heinz Company (The)US5007541064 | 33.4418:07 | 33.3633.29 | +0.15+0.45% | 33.43451 | 33.44200 | 33.5833.30 | 76,5962.56 mill. | Markets |
| Eastman Chemical CoUS2774321002 | 99.8918:06 | 99.0597.09 | +2.80+2.88% | 99.55100 | -- | 100.0895.91 | 26,2372.57 mill. | Markets |
| EQT CorpUS26884L1098 | 34.4018:07 | 34.2934.39 | +0.01+0.03% | 34.38200 | 34.40200 | 34.5233.69 | 75,7552.58 mill. | Markets |
| DaVita IncUS23918K1088 | 137.2718:06 | 143.55142.45 | -5.18-3.64% | -- | -- | 143.93136.94 | 18,6092.6 mill. | Markets |
| Monster Beverage CorpUS61174X1090 | 50.9818:08 | 50.3350.11 | +0.87+1.73% | 50.79121 | -- | 50.9850.28 | 51,3262.6 mill. | Markets |
| Public Service Enterprise Grou...US7445731067 | 75.9618:07 | 74.5674.23 | +1.73+2.33% | -- | 75.92200 | 76.0274.32 | 34,5892.61 mill. | Markets |
| Dow IncUS2605571031 | 53.1018:07 | 52.6652.85 | +0.25+0.47% | -- | 53.13142 | 53.1852.37 | 49,6142.62 mill. | Markets |
| Invitation Homes IncUS46187W1071 | 34.1218:08 | 33.4733.22 | +0.91+2.72% | 34.12100 | -- | 34.1333.31 | 77,2912.63 mill. | Markets |
| Ingersoll Rand IncUS45687V1061 | 99.5118:07 | 98.1696.96 | +2.56+2.64% | 99.47200 | -- | 99.5197.86 | 26,8112.65 mill. | Markets |
| Cincinnati Financial CorpUS1720621010 | 124.0018:08 | 115.88120.33 | +3.67+3.05% | -- | -- | 125.76115.88 | 21,7502.67 mill. | Markets |
| ModernaUS60770K1079 | 121.5318:06 | 121.00120.44 | +1.09+0.91% | 105.10122 | 170.00260 | 122.13119.55 | 22,1442.67 mill. | Markets |
| Xcel EnergyUS98389B1008 | 57.5418:08 | 57.2856.85 | +0.69+1.21% | 57.51116 | 57.55100 | 57.6557.11 | 46,7052.68 mill. | Markets |
| J.B. Hunt Transport ServicesUS4456581077 | 172.5318:07 | 171.59170.78 | +1.75+1.02% | -- | 172.74127 | 173.72170.48 | 15,6932.69 mill. | Markets |
| McCormick & Co IncUS5797802064 | 75.8818:08 | 74.9374.76 | +1.12+1.50% | -- | -- | 76.1974.93 | 35,6302.7 mill. | Markets |
| Seagate Technology PLCIE00BKVD2N49 | 104.5418:07 | 105.15103.96 | +0.58+0.56% | 104.52100 | -- | 105.58103.75 | 25,9202.71 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
