S&P 500 INDEX/ US78378X1072
INX| 03/07/2024 00:00:00 | Chg. +28.01 | Bid20:03:37 | Ask20:03:37 | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,537.02XXP | +0.51% | 5,479.48 | 5,579.55 | 5,507.44 | 5,539.27 | 5,507.42 | 5,509.01 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Lamb Weston Holdings IncUS5132721045 | 81.6119:07 | 82.1482.72 | -1.11-1.34% | 73.53105 | 81.69117 | 82.6081.60 | 17,1681.41 mill. | Markets |
| Bank of New York Mellon CorpUS0640581007 | 59.7419:04 | 60.1960.50 | -0.77-1.26% | 59.71100 | 59.76100 | 60.2759.70 | 23,3401.4 mill. | Markets |
| Ingersoll Rand IncUS45687V1061 | 90.8319:01 | 90.8591.00 | -0.17-0.19% | 90.95100 | -- | 91.1890.03 | 15,3351.39 mill. | Markets |
| Tapestry IncUS8760301072 | 39.8219:08 | 39.8840.21 | -0.40-0.98% | 39.20145 | -- | 40.1839.60 | 34,6271.38 mill. | Markets |
| UDR IncUS9026531049 | 40.5719:05 | 40.7440.63 | -0.07-0.16% | -- | -- | 40.8340.43 | 33,7721.37 mill. | Markets |
| Omnicom Group IncUS6819191064 | 88.4019:07 | 88.5789.19 | -0.79-0.88% | 88.37100 | 88.58112 | 89.1288.14 | 15,4591.37 mill. | Markets |
| Emerson Electric CoUS2910111044 | 109.0919:04 | 109.25109.60 | -0.51-0.47% | -- | -- | 109.82108.29 | 12,4991.36 mill. | Markets |
| Pinnacle West Capital CorpUS7234841010 | 75.6519:08 | 75.2675.50 | +0.14+0.19% | -- | -- | 76.0575.26 | 17,9651.36 mill. | Markets |
| Crown Castle International Cor...US22822V1017 | 95.9219:04 | 96.3196.58 | -0.66-0.68% | -- | -- | 96.4395.27 | 14,1251.35 mill. | Markets |
| Atmos Energy CorpUS0495601058 | 114.8818:59 | 115.37115.16 | -0.28-0.24% | -- | -- | 115.76114.84 | 11,7131.35 mill. | Markets |
| Akamai TechnologiesUS00971T1016 | 90.3819:06 | 90.4490.28 | +0.10+0.11% | 90.31110 | -- | 90.9390.09 | 14,8931.35 mill. | Markets |
| Alliant Energy CorpUS0188021085 | 51.5519:07 | 50.8950.83 | +0.72+1.41% | 50.81121 | 51.61106 | 51.7550.84 | 26,1611.35 mill. | Markets |
| Host Hotels & Resorts IncUS44107P1049 | 17.4419:07 | 17.6417.67 | -0.23-1.30% | 17.44400 | 17.45500 | 17.6417.39 | 76,6551.34 mill. | Markets |
| Essex Property Trust IncUS2971781057 | 271.1619:06 | 270.07269.77 | +1.39+0.52% | -- | -- | 271.16268.69 | 4,9671.34 mill. | Markets |
| Everest Group LtdBMG3223R1088 | 359.7919:04 | 364.45365.01 | -5.23-1.43% | -- | -- | 364.45358.61 | 3,6941.33 mill. | Markets |
| Sempra EnergyUS8168511090 | 75.4419:05 | 75.1375.18 | +0.26+0.35% | -- | -- | 75.7074.74 | 17,5341.32 mill. | Markets |
| Broadridge Financial Solutions...US11133T1034 | 201.1019:07 | 199.45194.43 | +6.67+3.43% | -- | -- | 201.14199.00 | 6,5391.31 mill. | Markets |
| Ventas IncUS92276F1003 | 52.3919:07 | 51.7851.79 | +0.60+1.16% | 52.40100 | 52.43107 | 52.5351.75 | 24,8071.3 mill. | Markets |
| American Electric Power Compan...US0255371017 | 87.9719:06 | 87.6987.53 | +0.44+0.50% | -- | 87.98100 | 88.4887.36 | 14,6491.29 mill. | Markets |
| Realty Income CorpUS7561091049 | 52.7219:07 | 52.6152.44 | +0.28+0.53% | 52.69100 | 52.75100 | 52.9452.38 | 24,3851.28 mill. | Markets |
| Warner Bros DiscoveryUS9344231041 | 7.0919:08 | 7.217.23 | -0.14-1.94% | 7.08600 | 7.094,400 | 7.217.08 | 179,9171.28 mill. | Markets |
| Kinder Morgan IncUS49456B1017 | 19.8619:08 | 19.9219.96 | -0.10-0.50% | 19.861,869 | 19.87447 | 19.9619.80 | 64,3421.28 mill. | Markets |
| Iron Mountain IncUS46284V1017 | 91.7719:07 | 92.3291.76 | +0.01+0.01% | 91.78100 | 95.09356 | 92.5591.36 | 13,8511.27 mill. | Markets |
| Baxter International IncUS0718131099 | 32.9119:08 | 33.2233.11 | -0.20-0.60% | 32.734,004 | 32.92100 | 33.2232.80 | 38,3381.26 mill. | Markets |
| Brown-Forman CorpUS1156372096 | 42.0619:07 | 42.0641.83 | +0.23+0.55% | -- | 44.00332 | 42.1841.70 | 30,0591.26 mill. | Markets |
| Prudential Financial IncUS7443201022 | 116.6019:05 | 117.95118.53 | -1.93-1.63% | -- | -- | 118.29116.51 | 10,6831.25 mill. | Markets |
| Johnson Controls International...IE00BY7QL619 | 66.8119:08 | 66.8466.84 | -0.03-0.04% | -- | 66.84100 | 66.9366.27 | 18,4711.23 mill. | Markets |
| The Interpublic Group of Compa...US4606901001 | 28.1519:08 | 28.3428.76 | -0.61-2.12% | 28.14100 | -- | 28.5228.02 | 43,6221.23 mill. | Markets |
| Hess CorpUS42809H1077 | 146.6219:08 | 149.56149.30 | -2.68-1.80% | -- | -- | 149.56146.35 | 8,3361.23 mill. | Markets |
| Tyson Foods IncUS9024941034 | 56.0319:07 | 56.3656.61 | -0.58-1.02% | 56.03100 | -- | 56.3755.74 | 21,9221.23 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
