S&P 500 INDEX/ US78378X1072
INX| 28/08/2024 22:20:01 | Chg. -33.62 | Bid22:59:21 | Ask22:59:21 | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,592.18XXP | -0.60% | 5,502.62 | 5,643.01 | 5,624.51 | 5,627.03 | 5,560.95 | 5,625.80 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Xcel EnergyUS98389B1008 | 60.6928/08/2024 | 61.0260.90 | -0.21-0.34% | -- | -- | 61.2560.61 | 86,2865.25 mill. | Markets |
| CF Industries Holdings IncUS1252691001 | 81.8428/08/2024 | 82.0481.64 | +0.20+0.24% | 81.82100 | 81.85100 | 82.3281.26 | 63,8205.21 mill. | Markets |
| Gartner IncUS3666511072 | 481.3228/08/2024 | 487.67485.95 | -4.63-0.95% | -- | -- | 488.22479.27 | 10,7625.2 mill. | Markets |
| Sysco CorpUS8718291078 | 76.6928/08/2024 | 76.3576.20 | +0.49+0.64% | 76.64100 | 76.68100 | 77.0376.23 | 67,8045.19 mill. | Markets |
| MGM Resorts InternationalUS5529531015 | 37.0628/08/2024 | 37.0638.02 | -0.97-2.54% | 37.04100 | 37.07100 | 37.0936.47 | 140,7655.19 mill. | Markets |
| The Cooper Companies IncUS2166485019 | 94.5828/08/2024 | 94.6494.34 | +0.24+0.25% | 94.55352 | 94.61300 | 95.4494.26 | 54,6925.18 mill. | Markets |
| L3Harris Technologies IncUS5024311095 | 231.8328/08/2024 | 231.39230.07 | +1.76+0.76% | -- | -- | 233.32230.83 | 22,3395.18 mill. | Markets |
| Centene CorpUS15135B1017 | 78.1528/08/2024 | 77.5677.98 | +0.17+0.22% | 78.14100 | 78.18100 | 78.4477.49 | 65,9035.13 mill. | Markets |
| Healthpeak Properties IncUS71943U1043 | 22.0428/08/2024 | 22.1622.27 | -0.23-1.03% | -- | -- | 22.2421.92 | 232,3765.13 mill. | Markets |
| Jack Henry & AssociatesUS4262811015 | 173.7728/08/2024 | 173.06171.48 | +2.29+1.34% | 173.72200 | -- | 174.85172.71 | 29,2495.08 mill. | Markets |
| Franklin Resources IncUS3546131018 | 19.6128/08/2024 | 20.2020.34 | -0.73-3.59% | 19.60400 | 19.62310 | 20.2819.54 | 255,1705.04 mill. | Markets |
| Fidelity National Information ...US31620M1062 | 81.2328/08/2024 | 81.3381.97 | -0.74-0.90% | -- | -- | 81.7980.85 | 61,9075.03 mill. | Markets |
| Assurant IncUS04621X1081 | 193.9228/08/2024 | 194.58194.17 | -0.25-0.13% | 193.89100 | -- | 195.21192.14 | 25,8785.01 mill. | Markets |
| Entergy CorpUS29364G1031 | 119.2728/08/2024 | 119.37119.09 | +0.19+0.16% | 119.26100 | 119.30100 | 120.12119.01 | 41,5334.96 mill. | Markets |
| Willis Towers Watson Public Li...IE00BDB6Q211 | 289.5428/08/2024 | 290.01288.10 | +1.44+0.50% | -- | -- | 292.09288.07 | 16,9104.9 mill. | Markets |
| Celanese CorpUS1508701034 | 128.8028/08/2024 | 130.12131.08 | -2.28-1.74% | -- | -- | 131.11128.70 | 37,5354.87 mill. | Markets |
| Mohawk Industries IncUS6081901042 | 154.5228/08/2024 | 153.05154.13 | +0.39+0.25% | -- | -- | 155.35153.05 | 31,3384.84 mill. | Markets |
| Ralph Lauren CorpUS7512121010 | 169.5828/08/2024 | 167.52172.49 | -2.92-1.69% | -- | -- | 170.90167.40 | 28,4634.82 mill. | Markets |
| FortinetUS34959E1091 | 75.9628/08/2024 | 76.0175.97 | -0.01-0.01% | 75.58100 | -- | 76.2175.20 | 63,4944.81 mill. | Markets |
| Williams Companies IncUS9694571004 | 44.9428/08/2024 | 45.2345.39 | -0.45-0.99% | 44.92100 | 44.94400 | 45.4544.65 | 106,8454.8 mill. | Markets |
| MetLife IncUS59156R1086 | 75.7428/08/2024 | 75.1575.02 | +0.72+0.96% | 75.76100 | 75.79100 | 76.1075.15 | 63,2354.78 mill. | Markets |
| Corning IncUS2193501051 | 42.3228/08/2024 | 42.4742.53 | -0.21-0.48% | 42.32300 | 42.34100 | 42.6042.03 | 111,8224.73 mill. | Markets |
| Labcorp Holdings IncUS5049221055 | 230.9128/08/2024 | 230.30230.17 | +0.75+0.32% | -- | -- | 231.71228.60 | 20,1924.65 mill. | Markets |
| Norwegian Cruise Line Holdings...BMG667211046 | 18.0028/08/2024 | 17.7718.08 | -0.08-0.44% | 18.001,300 | 18.01800 | 18.1317.60 | 258,4394.62 mill. | Markets |
| Steris PLCIE00BFY8C754 | 237.2128/08/2024 | 236.26236.35 | +0.86+0.36% | -- | -- | 238.19236.02 | 19,3324.59 mill. | Markets |
| FactSet Research Systems IncUS3030751057 | 413.2728/08/2024 | 413.80412.01 | +1.26+0.31% | -- | -- | 415.59410.35 | 11,0724.57 mill. | Markets |
| Eastman Chemical CoUS2774321002 | 100.0728/08/2024 | 99.67100.64 | -0.57-0.56% | 91.58600 | -- | 100.8299.67 | 45,4074.55 mill. | Markets |
| Extra Space Storage IncUS30225T1025 | 174.7728/08/2024 | 177.57178.21 | -3.45-1.93% | -- | -- | 177.72173.55 | 25,6274.49 mill. | Markets |
| Public Service Enterprise Grou...US7445731067 | 80.5528/08/2024 | 80.6280.58 | -0.03-0.04% | 80.50100 | 80.56100 | 81.4080.36 | 55,5424.48 mill. | Markets |
| American International Group I...US0268747849 | 75.5628/08/2024 | 74.6174.46 | +1.10+1.48% | 75.52100 | 75.57100 | 75.7674.61 | 59,3684.48 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
