S&P 500 INDEX/ US78378X1072
INX| 2024-11-06 12:00:00 AM | Chg. +146.28 | Bid11:30:13 PM | Ask11:30:13 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,929.04XXP | +2.53% | 5,885.25 | 5,996.65 | 5,864.89 | 5,936.14 | 5,864.89 | 5,782.76 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Charter CommunicationsUS16119P1084 | 393.036:30 PM | 405.54407.76 | -14.74-3.61% | 387.74102 | 393.46100 | 405.63392.46 | 48,96519.46 mill. | Markets |
| Philip Morris International In...US7181721090 | 125.506:30 PM | 125.90125.25 | +0.25+0.20% | 110.00130 | 125.53100 | 126.90125.19 | 153,61119.31 mill. | Markets |
| The Home Depot IncUS4370761029 | 397.156:31 PM | 391.21388.29 | +8.86+2.28% | 396.71153 | 398.03105 | 397.96390.94 | 48,15519.07 mill. | Markets |
| Becton, Dickinson and CoUS0758871091 | 230.116:30 PM | 240.06239.96 | -9.85-4.10% | -- | 230.28100 | 241.45229.76 | 81,33718.94 mill. | Markets |
| Sherwin-Williams CoUS8243481061 | 388.336:30 PM | 384.04380.72 | +7.61+2.00% | 388.24202 | 388.63100 | 388.80384.04 | 48,42118.75 mill. | Markets |
| Bunge LtdCH1300646267 | 86.646:30 PM | 86.1985.76 | +0.88+1.03% | 86.61100 | 120.00267 | 86.8385.26 | 215,68018.62 mill. | Markets |
| Parker Hannifin CorpUS7010941042 | 693.786:31 PM | 707.30709.31 | -15.54-2.19% | -- | 694.28100 | 708.32691.17 | 26,50118.47 mill. | Markets |
| Arista Networks IncUS0404131064 | 427.516:30 PM | 427.50422.99 | +4.52+1.07% | -- | 440.00203 | 429.99425.05 | 42,68018.25 mill. | Markets |
| Lam Research CorpUS5128073062 | 78.646:31 PM | 78.2176.76 | +1.88+2.45% | 78.62200 | 78.65100 | 78.7877.36 | 232,36718.14 mill. | Markets |
| CSX CorpUS1264081035 | 35.456:31 PM | 36.7036.88 | -1.43-3.88% | 35.43274 | 35.451,100 | 36.7035.24 | 494,82517.67 mill. | Markets |
| Ralph Lauren CorpUS7512121010 | 222.176:30 PM | 233.71208.49 | +13.68+6.56% | 221.86100 | 230.00103 | 236.59216.83 | 78,11017.38 mill. | Markets |
| AT&T IncUS00206R1023 | 22.186:30 PM | 22.2822.32 | -0.14-0.63% | 22.172,495 | 22.182,421 | 22.3021.96 | 780,76517.25 mill. | Markets |
| KLA CorpUS4824801009 | 681.776:30 PM | 678.35669.16 | +12.61+1.88% | 681.28301 | -- | 685.05675.56 | 25,15117.12 mill. | Markets |
| Match GroupUS57667L1070 | 30.696:30 PM | 32.0037.81 | -7.13-18.84% | 30.68200 | 30.69300 | 32.6730.61 | 533,13016.68 mill. | Markets |
| SynopsysUS8716071076 | 569.666:30 PM | 559.08553.06 | +16.60+3.00% | 569.29114 | -- | 570.92558.24 | 28,99616.42 mill. | Markets |
| Honeywell International IncUS4385161066 | 217.946:30 PM | 216.56216.54 | +1.40+0.64% | 217.94211 | 225.30196 | 218.24215.44 | 74,87116.24 mill. | Markets |
| ServiceNow IncUS81762P1021 | 1,011.286:29 PM | 996.50994.91 | +16.37+1.64% | -- | -- | 1,011.50995.36 | 15,98316.09 mill. | Markets |
| PepsiCoUS7134481081 | 164.526:30 PM | 164.69164.67 | -0.15-0.09% | 164.51107 | -- | 164.89163.54 | 96,77115.89 mill. | Markets |
| Monolithic Power SystemsUS6098391054 | 789.176:30 PM | 794.74785.01 | +4.16+0.53% | -- | -- | 796.28780.63 | 20,09115.86 mill. | Markets |
| AMERICAN TOWER CORPUS03027X1000 | 199.466:30 PM | 199.45197.48 | +1.98+1.00% | -- | -- | 200.64198.28 | 79,10615.81 mill. | Markets |
| Take-Two Interactive SoftwareUS8740541094 | 176.316:30 PM | 173.30166.63 | +9.68+5.81% | 160.29225 | -- | 176.63171.78 | 90,49615.78 mill. | Markets |
| Discover Financial ServicesUS2547091080 | 178.096:30 PM | 179.87182.63 | -4.54-2.49% | 170.00100 | 178.19100 | 180.39176.75 | 87,86815.67 mill. | Markets |
| Union Pacific CorpUS9078181081 | 244.966:31 PM | 249.20248.39 | -3.43-1.38% | 244.86466 | -- | 249.20244.14 | 63,33115.57 mill. | Markets |
| NXP Semiconductors NVNL0009538784 | 235.326:30 PM | 238.55231.26 | +4.06+1.76% | 215.18213 | -- | 238.55231.93 | 66,19115.55 mill. | Markets |
| Digital Realty Trust IncUS2538681030 | 179.096:30 PM | 173.85173.57 | +5.52+3.18% | -- | -- | 179.36173.81 | 86,27915.24 mill. | Markets |
| SBA Communications CorpUS78410G1040 | 220.806:30 PM | 219.93218.89 | +1.91+0.87% | -- | 220.95100 | 221.78218.03 | 68,94015.18 mill. | Markets |
| Target CorpUS87612E1064 | 151.276:30 PM | 147.73147.28 | +3.99+2.71% | -- | -- | 152.13147.73 | 99,55514.97 mill. | Markets |
| Charles Schwab CorpUS8085131055 | 73.826:30 PM | 75.4875.74 | -1.92-2.53% | 73.81100 | 73.83100 | 75.6073.59 | 200,94814.93 mill. | Markets |
| Nike IncUS6541061031 | 76.276:30 PM | 76.0075.30 | +0.97+1.28% | 76.27300 | 76.31100 | 76.3775.25 | 193,21514.69 mill. | Markets |
| Dell Technologies IncUS24703L2025 | 136.626:30 PM | 138.83138.32 | -1.70-1.23% | 136.60100 | 145.53400 | 139.31136.40 | 105,49814.49 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
