S&P 500 INDEX/ US78378X1072
INX| 7/24/2024 10:20:01 PM | Chg. -128.61 | Bid11:26:08 PM | Ask11:26:08 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,427.13XXP | -2.31% | 5,387.90 | 5,487.80 | 5,505.84 | 5,508.04 | 5,419.98 | 5,555.74 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Corpay IncUS2199481068 | 286.117/24/2024 | 287.75289.49 | -3.38-1.17% | -- | -- | 290.87285.44 | 18,7725.39 mill. | Markets |
| Sempra EnergyUS8168511090 | 79.157/24/2024 | 78.0077.73 | +1.42+1.83% | -- | -- | 79.4978.00 | 67,6325.34 mill. | Markets |
| Akamai TechnologiesUS00971T1016 | 95.207/24/2024 | 96.2596.07 | -0.87-0.91% | -- | -- | 97.2495.11 | 55,0215.28 mill. | Markets |
| The Hartford Financial Service...US4165151048 | 101.927/24/2024 | 102.34101.92 | +0.010.00% | -- | -- | 102.69101.62 | 51,1195.22 mill. | Markets |
| State Street CorporationUS8574771031 | 82.987/24/2024 | 83.7183.83 | -0.85-1.01% | -- | -- | 84.4982.86 | 62,4175.21 mill. | Markets |
| Ralph Lauren CorpUS7512121010 | 163.887/24/2024 | 167.08169.25 | -5.37-3.17% | -- | -- | 167.48163.34 | 31,4905.2 mill. | Markets |
| Omnicom Group IncUS6819191064 | 90.807/24/2024 | 91.9592.29 | -1.50-1.62% | -- | -- | 92.2590.34 | 57,0825.19 mill. | Markets |
| Labcorp Holdings IncUS5049221055 | 209.377/24/2024 | 208.00207.01 | +2.36+1.14% | -- | -- | 211.72207.88 | 24,6795.18 mill. | Markets |
| Norwegian Cruise Line Holdings...BMG667211046 | 19.227/24/2024 | 20.1920.30 | -1.09-5.34% | -- | -- | 20.3019.20 | 261,2935.11 mill. | Markets |
| Leidos Holdings IncUS5253271028 | 150.137/24/2024 | 154.12154.91 | -4.78-3.09% | -- | -- | 154.35150.12 | 33,5245.09 mill. | Markets |
| Regions Financial CorpUS7591EP1005 | 22.127/24/2024 | 22.3722.38 | -0.26-1.16% | -- | -- | 22.6222.06 | 226,7185.06 mill. | Markets |
| Baker Hughes CoUS05722G1004 | 34.917/24/2024 | 35.8035.66 | -0.75-2.09% | -- | -- | 35.8034.85 | 144,2315.06 mill. | Markets |
| Garmin LtdCH0114405324 | 172.827/24/2024 | 172.59172.10 | +0.72+0.42% | -- | -- | 174.43171.62 | 28,8935.01 mill. | Markets |
| JM Smucker CoUS8326964058 | 116.757/24/2024 | 115.20115.10 | +1.65+1.43% | -- | -- | 117.30114.39 | 42,6964.98 mill. | Markets |
| The Interpublic Group of Compa...US4606901001 | 29.597/24/2024 | 29.9329.60 | -0.01-0.03% | -- | -- | 30.0028.84 | 168,2544.96 mill. | Markets |
| WR Berkley CorpUS0844231029 | 52.287/24/2024 | 52.6352.20 | +0.08+0.15% | -- | -- | 52.9752.17 | 92,9684.88 mill. | Markets |
| Henry ScheinUS8064071025 | 70.297/24/2024 | 70.1069.99 | +0.30+0.43% | -- | -- | 70.9869.85 | 69,1094.86 mill. | Markets |
| Host Hotels & Resorts IncUS44107P1049 | 17.167/24/2024 | 17.8617.93 | -0.77-4.29% | -- | -- | 17.8717.14 | 278,9014.85 mill. | Markets |
| Caesars EntertainmentUS12769G1004 | 34.217/24/2024 | 36.3136.76 | -2.56-6.95% | -- | -- | 36.3734.14 | 139,6724.84 mill. | Markets |
| Albemarle CorpUS0126531013 | 90.927/24/2024 | 91.4591.50 | -0.58-0.63% | -- | -- | 93.0390.75 | 52,8114.83 mill. | Markets |
| Conagra Brands IncUS2058871029 | 29.867/24/2024 | 29.2829.28 | +0.58+1.98% | -- | -- | 29.9129.15 | 162,2924.81 mill. | Markets |
| The Cooper Companies IncUS2166485019 | 92.057/24/2024 | 90.7090.67 | +1.38+1.52% | -- | -- | 93.2790.41 | 50,2434.64 mill. | Markets |
| Church & Dwight Co IncUS1713401024 | 100.327/24/2024 | 99.95100.24 | +0.08+0.08% | -- | -- | 100.9599.39 | 46,0094.61 mill. | Markets |
| Charles River Laboratories Int...US1598641074 | 222.727/24/2024 | 219.85220.23 | +2.49+1.13% | -- | -- | 225.35219.77 | 20,6494.61 mill. | Markets |
| AvalonBay Communities IncUS0534841012 | 205.877/24/2024 | 207.89208.12 | -2.25-1.08% | -- | -- | 209.15205.47 | 22,1804.6 mill. | Markets |
| Keysight Technologies IncUS49338L1035 | 135.937/24/2024 | 139.21139.16 | -3.23-2.32% | -- | -- | 140.51135.79 | 33,3844.59 mill. | Markets |
| Altria Group IncUS02209S1033 | 49.427/24/2024 | 49.1049.14 | +0.28+0.56% | -- | -- | 49.5448.75 | 92,6844.57 mill. | Markets |
| CMS Energy CorpUS1258961002 | 62.497/24/2024 | 61.9861.42 | +1.07+1.74% | -- | -- | 62.5761.48 | 72,3444.5 mill. | Markets |
| Camden Property TrustUS1331311027 | 113.087/24/2024 | 112.95112.98 | +0.10+0.09% | -- | -- | 114.43112.21 | 39,4164.47 mill. | Markets |
| Paycom Software IncUS70432V1026 | 158.497/24/2024 | 164.81165.41 | -6.92-4.18% | -- | -- | 166.31158.15 | 27,9414.47 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
