S&P 500 INDEX/  US78378X1072  

4/19/2021 10:20:01 PM Chg. -22.21 Bid11:12:05 PM Ask11:12:05 PM Open High Low Previous Close
4,163.26XXP -0.53% 4,123.99 4,232.61 4,179.80 4,180.81 4,150.47 4,185.47
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
3M CoUS88579Y1010197.404/19/2021198.12198.55-1.15-0.58%----198.66196.7276,71315.2 mill.Markets 
A.O. Smith CorpUS831865209167.864/19/202168.4568.23-0.37-0.54%----68.5167.1531,7082.15 mill.Markets 
Abbott LaboratoriesUS0028241000124.544/19/2021124.37124.37+0.17+0.14%----125.39123.60362,83645.3 mill.Markets 
AbbVie IncUS00287Y1091108.564/19/2021107.98107.91+0.65+0.60%----108.63107.14149,71816.21 mill.Markets 
ABIOMEDUS0036541003329.144/19/2021328.39330.39-1.25-0.38%----332.92327.2813,7964.54 mill.Markets 
Accenture PLCIE00B4BNMY34286.624/19/2021287.99287.14-0.52-0.18%----287.99284.9368,52719.61 mill.Markets 
Activision BlizzardUS00507V109895.914/19/202195.9697.00-1.09-1.12%----97.5895.33162,84715.64 mill.Markets 
AdobeUS00724F1012516.294/19/2021523.97525.09-8.80-1.68%----523.97514.4996,97550.21 mill.Markets 
Advance Auto Parts IncUS00751Y1064192.434/19/2021193.90192.89-0.46-0.24%----196.16192.3658,09311.27 mill.Markets 
Advanced Micro DevicesUS007903107881.114/19/202181.8082.19-1.08-1.31%----83.1780.41612,60449.72 mill.Markets 
Aflac IncUS001055102853.554/19/202153.5253.45+0.10+0.19%----53.7053.31126,0916.75 mill.Markets 
Agilent Technologies IncUS00846U1016133.474/19/2021134.28134.55-1.08-0.80%----134.60133.0755,4697.42 mill.Markets 
Air Products & Chemicals IncUS0091581068284.444/19/2021287.67287.58-3.14-1.09%----288.73281.3934,5369.79 mill.Markets 
Akamai TechnologiesUS00971T1016105.714/19/2021105.75105.95-0.24-0.23%----107.09105.5461,3546.51 mill.Markets 
Alaska Air Group IncUS011659109268.794/19/202169.1269.30-0.51-0.73%----69.1267.8879,5515.46 mill.Markets 
Albemarle CorpUS0126531013157.374/19/2021155.76152.03+5.34+3.51%----159.69154.7950,1597.88 mill.Markets 
Alexandria Real Estate Equitie...US0152711091176.534/19/2021175.58175.78+0.75+0.43%----176.54174.8223,5244.14 mill.Markets 
Alexion PharmaceuticalsUS0153511094165.434/19/2021165.61163.66+1.77+1.08%----165.94164.7589,33514.77 mill.Markets 
Align TechnologyUS0162551016603.844/19/2021606.18606.24-2.40-0.40%----609.86593.2026,58316 mill.Markets 
Allegion PLCIE00BFRT3W74132.304/19/2021133.26132.94-0.65-0.49%----133.30131.8580,79110.72 mill.Markets 
Alliant Energy CorpUS018802108556.214/19/202156.1656.16+0.05+0.09%----56.3755.8254,6693.07 mill.Markets 
Allstate CorpUS0200021014122.784/19/2021122.67122.15+0.63+0.52%----122.96121.3835,0874.29 mill.Markets 
Alphabet AUS02079K30592,289.814/19/20212,277.502,282.42+7.39+0.32%----2,304.472,270.1255,852127.89 mill.Markets 
Alphabet CUS02079K10792,302.044/19/20212,291.842,297.03+5.01+0.22%----2,317.512,287.6354,101124.49 mill.Markets 
Altria Group IncUS02209S103349.054/19/202152.4052.31-3.26-6.23%----52.5448.29862,94043.44 mill.Markets 
Amazon.comUS02313510673,372.524/19/20213,388.893,398.60-26.08-0.77%----3,435.023,360.00104,117352.21 mill.Markets 
Amcor PLCJE00BJ1F307911.864/19/202111.9211.94-0.09-0.71%----11.9211.76109,3761.29 mill.Markets 
Ameren CorpUS023608102483.784/19/202184.3784.24-0.46-0.55%----84.4283.6362,7435.26 mill.Markets 
American Airlines GroupUS02376R102321.544/19/202121.9622.02-0.48-2.18%----21.9721.38531,80111.52 mill.Markets 
American Electric Power Compan...US025537101788.704/19/202188.4188.54+0.16+0.18%----88.9088.0791,1508.07 mill.Markets