S&P 500 INDEX/ US78378X1072
INX| 7/25/2024 12:00:00 AM | Chg. -27.91 | Bid11:32:23 PM | Ask11:32:23 PM | 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 | |
|---|---|---|---|---|---|---|---|---|
| FactSet Research Systems IncUS3030751057 | 417.704:57 PM | 414.07411.62 | +6.09+1.48% | -- | -- | 418.67412.57 | 3,7311.55 mill. | Markets |
| Hess CorpUS42809H1077 | 149.674:59 PM | 149.42149.83 | -0.17-0.11% | -- | -- | 150.63149.26 | 10,3751.56 mill. | Markets |
| The Cooper Companies IncUS2166485019 | 93.814:59 PM | 92.8892.72 | +1.09+1.17% | 93.75121 | -- | 94.1492.39 | 16,6411.56 mill. | Markets |
| Dow IncUS2605571031 | 52.844:59 PM | 52.6652.85 | -0.02-0.03% | 52.85200 | 62.17106 | 53.0852.37 | 29,6951.57 mill. | Markets |
| Ross StoresUS7782961038 | 140.834:59 PM | 142.22141.11 | -0.28-0.20% | -- | 140.91100 | 142.37140.60 | 11,1141.57 mill. | Markets |
| GoDaddy IncUS3802371076 | 143.634:59 PM | 144.49143.29 | +0.34+0.24% | -- | 143.75200 | 145.40143.26 | 10,9261.58 mill. | Markets |
| Eastman Chemical CoUS2774321002 | 98.194:58 PM | 99.0597.09 | +1.10+1.13% | -- | 98.33100 | 100.0895.91 | 16,1391.58 mill. | Markets |
| DaVita IncUS23918K1088 | 138.844:59 PM | 143.55142.45 | -3.61-2.53% | 138.65200 | -- | 143.93138.19 | 11,2871.59 mill. | Markets |
| Kraft Heinz Company (The)US5007541064 | 33.354:59 PM | 33.3633.29 | +0.06+0.18% | 33.37100 | 33.39300 | 33.5833.30 | 47,8121.6 mill. | Markets |
| McCormick & Co IncUS5797802064 | 75.824:59 PM | 74.9374.76 | +1.06+1.42% | 75.79195 | -- | 76.1974.93 | 21,1791.61 mill. | Markets |
| Dollar General CorpUS2566771059 | 118.394:59 PM | 118.68118.28 | +0.11+0.09% | -- | 118.47101 | 119.57118.01 | 13,5451.61 mill. | Markets |
| Citizens Financial Group IncUS1746101054 | 43.514:59 PM | 43.4743.25 | +0.26+0.59% | -- | 43.53126 | 43.9443.40 | 37,0321.61 mill. | Markets |
| Duke Energy CorpUS26441C2044 | 108.104:59 PM | 107.90107.57 | +0.53+0.49% | -- | 108.14100 | 108.26107.48 | 14,9941.62 mill. | Markets |
| Welltower IncUS95040Q1040 | 109.824:59 PM | 108.63108.52 | +1.30+1.20% | -- | -- | 109.93108.27 | 14,9361.63 mill. | Markets |
| PG&E CorpUS69331C1080 | 18.054:58 PM | 18.1218.02 | +0.03+0.17% | 18.05308 | 18.061,400 | 18.2118.02 | 90,1401.63 mill. | Markets |
| Diamondback EnergyUS25278X1090 | 198.304:58 PM | 198.94199.89 | -1.60-0.80% | -- | -- | 201.35197.75 | 8,2011.64 mill. | Markets |
| Global Payments IncUS37940X1028 | 100.624:59 PM | 99.2698.73 | +1.89+1.91% | 99.89100 | -- | 101.3899.26 | 16,4261.65 mill. | Markets |
| Principal Financial GroupUS74251V1026 | 82.844:57 PM | 81.5284.47 | -1.63-1.93% | 82.77100 | -- | 83.0580.74 | 20,1151.66 mill. | Markets |
| Franklin Resources IncUS3546131018 | 23.134:59 PM | 24.0523.63 | -0.51-2.14% | -- | 23.19100 | 24.0622.98 | 71,5651.67 mill. | Markets |
| Ralph Lauren CorpUS7512121010 | 166.984:57 PM | 163.74161.06 | +5.92+3.68% | -- | -- | 168.63163.64 | 9,9831.67 mill. | Markets |
| Skyworks SolutionsUS83088M1027 | 114.704:59 PM | 114.99112.67 | +2.03+1.80% | -- | -- | 115.05113.86 | 14,6341.68 mill. | Markets |
| Regions Financial CorpUS7591EP1005 | 22.654:59 PM | 22.6922.55 | +0.10+0.44% | 22.64910 | 22.65110 | 22.7522.49 | 74,0941.68 mill. | Markets |
| Altria Group IncUS02209S1033 | 49.934:59 PM | 49.8249.81 | +0.12+0.24% | 49.93100 | 49.95100 | 50.0349.63 | 33,6361.68 mill. | Markets |
| Genuine Parts CoUS3724601055 | 142.264:59 PM | 138.64137.98 | +4.28+3.10% | -- | -- | 142.36138.64 | 11,8861.68 mill. | Markets |
| Packaging Corp of AmericaUS6951561090 | 197.434:59 PM | 195.19194.24 | +3.19+1.64% | -- | 197.74100 | 197.79195.03 | 8,5861.69 mill. | Markets |
| Nucor CorpUS6703461052 | 158.254:59 PM | 156.85156.98 | +1.27+0.81% | 156.92114 | -- | 159.29156.33 | 10,7261.69 mill. | Markets |
| PaychexUS7043261079 | 124.724:59 PM | 124.25123.96 | +0.76+0.61% | -- | -- | 125.26124.25 | 13,6631.71 mill. | Markets |
| Occidental Petroleum CorpUS6745991058 | 60.074:59 PM | 60.5360.54 | -0.47-0.77% | 60.07100 | 63.80255 | 60.7560.05 | 28,3301.71 mill. | Markets |
| International Paper CoUS4601461035 | 47.204:59 PM | 46.7046.21 | +0.99+2.14% | -- | 47.23100 | 47.2346.40 | 36,6991.72 mill. | Markets |
| Corpay IncUS2199481068 | 291.774:59 PM | 285.78285.63 | +6.14+2.15% | -- | -- | 296.29285.78 | 5,9251.73 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
