S&P 500 INDEX/ US78378X1072
INX| 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
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| 3M CoUS88579Y1010 | 197.404/19/2021 | 198.12198.55 | -1.15-0.58% | -- | -- | 198.66196.72 | 76,71315.2 mill. | Markets |
| A.O. Smith CorpUS8318652091 | 67.864/19/2021 | 68.4568.23 | -0.37-0.54% | -- | -- | 68.5167.15 | 31,7082.15 mill. | Markets |
| Abbott LaboratoriesUS0028241000 | 124.544/19/2021 | 124.37124.37 | +0.17+0.14% | -- | -- | 125.39123.60 | 362,83645.3 mill. | Markets |
| AbbVie IncUS00287Y1091 | 108.564/19/2021 | 107.98107.91 | +0.65+0.60% | -- | -- | 108.63107.14 | 149,71816.21 mill. | Markets |
| ABIOMEDUS0036541003 | 329.144/19/2021 | 328.39330.39 | -1.25-0.38% | -- | -- | 332.92327.28 | 13,7964.54 mill. | Markets |
| Accenture PLCIE00B4BNMY34 | 286.624/19/2021 | 287.99287.14 | -0.52-0.18% | -- | -- | 287.99284.93 | 68,52719.61 mill. | Markets |
| Activision BlizzardUS00507V1098 | 95.914/19/2021 | 95.9697.00 | -1.09-1.12% | -- | -- | 97.5895.33 | 162,84715.64 mill. | Markets |
| AdobeUS00724F1012 | 516.294/19/2021 | 523.97525.09 | -8.80-1.68% | -- | -- | 523.97514.49 | 96,97550.21 mill. | Markets |
| Advance Auto Parts IncUS00751Y1064 | 192.434/19/2021 | 193.90192.89 | -0.46-0.24% | -- | -- | 196.16192.36 | 58,09311.27 mill. | Markets |
| Advanced Micro DevicesUS0079031078 | 81.114/19/2021 | 81.8082.19 | -1.08-1.31% | -- | -- | 83.1780.41 | 612,60449.72 mill. | Markets |
| Aflac IncUS0010551028 | 53.554/19/2021 | 53.5253.45 | +0.10+0.19% | -- | -- | 53.7053.31 | 126,0916.75 mill. | Markets |
| Agilent Technologies IncUS00846U1016 | 133.474/19/2021 | 134.28134.55 | -1.08-0.80% | -- | -- | 134.60133.07 | 55,4697.42 mill. | Markets |
| Air Products & Chemicals IncUS0091581068 | 284.444/19/2021 | 287.67287.58 | -3.14-1.09% | -- | -- | 288.73281.39 | 34,5369.79 mill. | Markets |
| Akamai TechnologiesUS00971T1016 | 105.714/19/2021 | 105.75105.95 | -0.24-0.23% | -- | -- | 107.09105.54 | 61,3546.51 mill. | Markets |
| Alaska Air Group IncUS0116591092 | 68.794/19/2021 | 69.1269.30 | -0.51-0.73% | -- | -- | 69.1267.88 | 79,5515.46 mill. | Markets |
| Albemarle CorpUS0126531013 | 157.374/19/2021 | 155.76152.03 | +5.34+3.51% | -- | -- | 159.69154.79 | 50,1597.88 mill. | Markets |
| Alexandria Real Estate Equitie...US0152711091 | 176.534/19/2021 | 175.58175.78 | +0.75+0.43% | -- | -- | 176.54174.82 | 23,5244.14 mill. | Markets |
| Alexion PharmaceuticalsUS0153511094 | 165.434/19/2021 | 165.61163.66 | +1.77+1.08% | -- | -- | 165.94164.75 | 89,33514.77 mill. | Markets |
| Align TechnologyUS0162551016 | 603.844/19/2021 | 606.18606.24 | -2.40-0.40% | -- | -- | 609.86593.20 | 26,58316 mill. | Markets |
| Allegion PLCIE00BFRT3W74 | 132.304/19/2021 | 133.26132.94 | -0.65-0.49% | -- | -- | 133.30131.85 | 80,79110.72 mill. | Markets |
| Alliant Energy CorpUS0188021085 | 56.214/19/2021 | 56.1656.16 | +0.05+0.09% | -- | -- | 56.3755.82 | 54,6693.07 mill. | Markets |
| Allstate CorpUS0200021014 | 122.784/19/2021 | 122.67122.15 | +0.63+0.52% | -- | -- | 122.96121.38 | 35,0874.29 mill. | Markets |
| Alphabet AUS02079K3059 | 2,289.814/19/2021 | 2,277.502,282.42 | +7.39+0.32% | -- | -- | 2,304.472,270.12 | 55,852127.89 mill. | Markets |
| Alphabet CUS02079K1079 | 2,302.044/19/2021 | 2,291.842,297.03 | +5.01+0.22% | -- | -- | 2,317.512,287.63 | 54,101124.49 mill. | Markets |
| Altria Group IncUS02209S1033 | 49.054/19/2021 | 52.4052.31 | -3.26-6.23% | -- | -- | 52.5448.29 | 862,94043.44 mill. | Markets |
| Amazon.comUS0231351067 | 3,372.524/19/2021 | 3,388.893,398.60 | -26.08-0.77% | -- | -- | 3,435.023,360.00 | 104,117352.21 mill. | Markets |
| Amcor PLCJE00BJ1F3079 | 11.864/19/2021 | 11.9211.94 | -0.09-0.71% | -- | -- | 11.9211.76 | 109,3761.29 mill. | Markets |
| Ameren CorpUS0236081024 | 83.784/19/2021 | 84.3784.24 | -0.46-0.55% | -- | -- | 84.4283.63 | 62,7435.26 mill. | Markets |
| American Airlines GroupUS02376R1023 | 21.544/19/2021 | 21.9622.02 | -0.48-2.18% | -- | -- | 21.9721.38 | 531,80111.52 mill. | Markets |
| American Electric Power Compan...US0255371017 | 88.704/19/2021 | 88.4188.54 | +0.16+0.18% | -- | -- | 88.9088.07 | 91,1508.07 mill. | Markets |