S&P 500 INDEX/ US78378X1072
INX2024-03-27 12:00:00 AM | Chg. +44.91 | Bid10:22:48 PM | Ask10:22:48 PM | Open | High | Low | Previous Close |
---|---|---|---|---|---|---|---|
5,248.49XXP | +0.86% | 5,184.12 | 5,309.54 | 5,226.31 | 5,249.26 | 5,213.92 | 5,203.58 |
Configure
NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
---|---|---|---|---|---|---|---|---|
3M CoUS88579Y1010 | 105.476:24 PM | 104.73104.59 | +0.88+0.84% | -- | -- | 105.63104.59 | 73,9567.79 mill. | Markets |
A.O. Smith CorpUS8318652091 | 88.996:23 PM | 88.8288.85 | +0.14+0.16% | -- | -- | 89.3088.82 | 8,269736,246.02 | Markets |
Abbott LaboratoriesUS0028241000 | 113.266:24 PM | 113.50113.49 | -0.23-0.20% | -- | 113.26100 | 113.93112.95 | 103,74111.76 mill. | Markets |
AbbVie IncUS00287Y1091 | 181.456:24 PM | 180.88180.39 | +1.06+0.59% | -- | 185.00107 | 181.50180.37 | 53,6829.72 mill. | Markets |
Accenture PLCIE00B4BNMY34 | 344.226:24 PM | 340.71340.95 | +3.27+0.96% | 344.10243 | 375.00100 | 345.25340.71 | 67,37423.15 mill. | Markets |
AdobeUS00724F1012 | 501.826:24 PM | 507.68504.60 | -2.79-0.55% | 350.00104 | -- | 508.68500.37 | 66,26433.35 mill. | Markets |
Advanced Micro DevicesUS0079031078 | 180.686:24 PM | 179.03179.59 | +1.09+0.61% | 176.11300 | 180.76124 | 183.38178.35 | 285,53151.9 mill. | Markets |
Aflac IncUS0010551028 | 86.036:24 PM | 85.9785.66 | +0.37+0.43% | -- | -- | 86.2585.71 | 21,9241.88 mill. | Markets |
Agilent Technologies IncUS00846U1016 | 146.276:23 PM | 147.11147.45 | -1.18-0.80% | 145.90100 | -- | 147.95145.99 | 25,2073.69 mill. | Markets |
Air Products & Chemicals IncUS0091581068 | 242.946:22 PM | 242.29243.09 | -0.14-0.06% | -- | 243.03112 | 243.41240.89 | 38,8569.4 mill. | Markets |
Airbnb IncUS0090661010 | 166.006:24 PM | 166.46166.54 | -0.54-0.32% | -- | 169.00108 | 167.34164.94 | 42,9667.13 mill. | Markets |
Akamai TechnologiesUS00971T1016 | 108.796:24 PM | 109.51109.63 | -0.84-0.77% | -- | 108.81100 | 110.14108.63 | 36,6734.01 mill. | Markets |
Albemarle CorpUS0126531013 | 129.766:24 PM | 129.19128.63 | +1.13+0.88% | 129.67100 | 129.91100 | 131.50127.33 | 36,7274.76 mill. | Markets |
Alexandria Real Estate Equitie...US0152711091 | 128.786:20 PM | 128.81127.69 | +1.10+0.86% | -- | -- | 129.68128.35 | 10,0421.29 mill. | Markets |
Align TechnologyUS0162551016 | 327.506:22 PM | 329.21327.95 | -0.45-0.14% | -- | -- | 329.43326.20 | 6,4652.12 mill. | Markets |
Allegion PLCIE00BFRT3W74 | 134.226:24 PM | 134.82134.15 | +0.07+0.05% | 134.17200 | -- | 134.95134.21 | 6,986940,660.37 | Markets |
Alliant Energy CorpUS0188021085 | 50.126:24 PM | 49.8649.78 | +0.34+0.67% | 50.11203 | 50.13200 | 50.1949.77 | 88,8404.45 mill. | Markets |
Allstate CorpUS0200021014 | 172.896:22 PM | 172.04169.82 | +3.08+1.81% | 172.50200 | -- | 173.45171.10 | 34,5385.96 mill. | Markets |
Alphabet AUS02079K3059 | 150.716:24 PM | 151.13150.92 | -0.21-0.14% | 150.70200 | 150.72200 | 151.41150.23 | 193,80329.21 mill. | Markets |
Alphabet CUS02079K1079 | 152.056:25 PM | 152.19151.95 | +0.10+0.07% | 147.47100 | 153.60200 | 152.55151.39 | 71,69710.89 mill. | Markets |
Altria Group IncUS02209S1033 | 43.736:24 PM | 43.8343.67 | +0.06+0.14% | 43.73300 | 43.74497 | 43.9443.63 | 141,8196.2 mill. | Markets |
Amazon.comUS0231351067 | 180.026:24 PM | 180.53179.89 | +0.13+0.07% | 179.00205 | 181.493,000 | 181.66179.27 | 294,73953.25 mill. | Markets |
Amcor PLCJE00BJ1F3079 | 9.536:24 PM | 9.509.48 | +0.05+0.47% | 9.521,197 | 9.53800 | 9.569.48 | 64,822617,494.77 | Markets |
Ameren CorpUS0236081024 | 73.476:23 PM | 73.1773.15 | +0.32+0.44% | 73.49100 | 73.53200 | 73.5972.96 | 16,1521.19 mill. | Markets |
American Airlines GroupUS02376R1023 | 15.346:22 PM | 15.3015.30 | +0.04+0.26% | 15.341,090 | 15.35500 | 15.4915.14 | 317,6844.86 mill. | Markets |
American Electric Power Compan...US0255371017 | 85.836:25 PM | 85.0584.81 | +1.02+1.20% | -- | -- | 85.9884.80 | 25,6752.2 mill. | Markets |
American Express CoUS0258161092 | 227.196:25 PM | 228.21227.80 | -0.61-0.27% | 204.69100 | 227.44100 | 228.46226.33 | 26,8856.11 mill. | Markets |
American International Group I...US0268747849 | 78.386:24 PM | 78.5078.35 | +0.03+0.04% | 78.33200 | 78.39306 | 78.5978.27 | 60,8264.77 mill. | Markets |
AMERICAN TOWER CORPUS03027X1000 | 196.656:24 PM | 198.40197.38 | -0.73-0.37% | -- | -- | 198.40196.22 | 25,1524.96 mill. | Markets |
American Water Works Co IncUS0304201033 | 121.426:22 PM | 121.74121.47 | -0.05-0.04% | 120.35125 | 133.30104 | 122.11120.45 | 64,8977.85 mill. | Markets |