S&P 500 INDEX/ US78378X1072
INX| 2024-04-25 12:00:00 AM | Chg. -23.21 | Bid11:07:50 PM | Ask11:07:50 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,048.42XXP | -0.46% | 5,037.66 | 5,150.04 | 5,019.88 | 5,057.75 | 4,990.58 | 5,071.63 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| IDEXX LaboratoriesUS45168D1046 | 497.268:10 PM | 486.22489.24 | +8.02+1.64% | 448.19100 | 547.10104 | 497.97486.22 | 14,7867.32 mill. | Markets |
| Illinois Tool Works IncUS4523081093 | 248.728:10 PM | 248.70248.01 | +0.71+0.29% | 224.48100 | 273.33100 | 250.08248.35 | 18,4274.59 mill. | Markets |
| IlluminaUS4523271090 | 123.018:12 PM | 120.48121.02 | +2.00+1.65% | 122.92100 | 123.34100 | 123.73118.95 | 20,1882.48 mill. | Markets |
| Incyte CorpUS45337C1027 | 51.568:12 PM | 50.9951.16 | +0.40+0.78% | 46.64107 | 51.62200 | 51.8550.99 | 27,0251.39 mill. | Markets |
| Ingersoll Rand IncUS45687V1061 | 93.868:11 PM | 92.3392.04 | +1.82+1.98% | 93.71115 | 103.25108 | 93.9692.33 | 49,3834.62 mill. | Markets |
| Insulet CorpUS45784P1012 | 166.218:12 PM | 163.82164.19 | +2.02+1.23% | -- | -- | 168.37162.97 | 17,1562.86 mill. | Markets |
| Intel CorpUS4581401001 | 31.738:12 PM | 32.1032.20 | -0.47-1.46% | 31.72500 | 31.74100 | 32.2530.65 | 1.44 mill.45.26 mill. | Markets |
| Intercontinental Exchange IncUS45866F1049 | 132.248:12 PM | 131.34131.78 | +0.47+0.35% | 119.12100 | 132.25103 | 132.25130.94 | 30,2333.99 mill. | Markets |
| International Business Machine...US4592001014 | 167.468:12 PM | 169.33168.50 | -1.04-0.62% | 161.24173 | 176.47200 | 169.35165.73 | 192,00332.02 mill. | Markets |
| International Flavors & Fragra...US4595061015 | 85.118:08 PM | 84.5284.33 | +0.78+0.92% | 85.02100 | 90.93100 | 85.4984.19 | 16,2271.38 mill. | Markets |
| International Paper CoUS4601461035 | 33.738:12 PM | 33.5633.51 | +0.22+0.66% | 33.71109 | 33.73443 | 33.9233.28 | 83,4692.81 mill. | Markets |
| IntuitUS4612021034 | 634.268:12 PM | 626.26626.90 | +7.36+1.17% | 571.45105 | 634.49200 | 638.19626.26 | 19,76312.53 mill. | Markets |
| Intuitive SurgicalUS46120E6023 | 376.688:11 PM | 370.00373.27 | +3.41+0.91% | 376.50137 | 414.12100 | 377.88370.00 | 21,5738.11 mill. | Markets |
| Invesco LtdBMG491BT1088 | 14.678:11 PM | 14.4914.50 | +0.17+1.17% | 14.67364 | 14.68402 | 14.6914.42 | 89,9861.31 mill. | Markets |
| Invitation Homes IncUS46187W1071 | 35.128:12 PM | 34.7234.48 | +0.64+1.84% | 35.10100 | 35.12107 | 35.2634.60 | 60,3232.12 mill. | Markets |
| IQVIA Holdings IncUS46266C1053 | 235.848:12 PM | 233.44233.95 | +1.89+0.81% | 235.35100 | 235.89100 | 236.91233.17 | 23,4455.52 mill. | Markets |
| Iron Mountain IncUS46284V1017 | 77.528:11 PM | 77.3077.14 | +0.38+0.49% | -- | -- | 78.0977.27 | 4,412343,077.08 | Markets |
| J.B. Hunt Transport ServicesUS4456581077 | 161.668:12 PM | 162.62163.80 | -2.14-1.31% | 161.41100 | 161.73300 | 163.15160.52 | 55,4338.95 mill. | Markets |
| Jabil IncUS4663131039 | 118.368:12 PM | 119.31118.51 | -0.15-0.13% | -- | 118.37200 | 119.92117.78 | 70,0768.31 mill. | Markets |
| Jack Henry & AssociatesUS4262811015 | 165.918:12 PM | 165.59165.87 | +0.04+0.02% | 165.75100 | 185.00111 | 166.95165.11 | 7,2311.2 mill. | Markets |
| Jacobs Engineering Group IncUS46982L1089 | 145.328:10 PM | 144.30144.12 | +1.21+0.84% | 144.74100 | 159.66101 | 145.37144.30 | 4,427641,142.88 | Markets |
| JM Smucker CoUS8326964058 | 114.668:12 PM | 114.54115.18 | -0.52-0.45% | -- | -- | 115.75114.08 | 47,5805.45 mill. | Markets |
| Johnson & JohnsonUS4781601046 | 146.388:12 PM | 146.64146.85 | -0.47-0.32% | 146.34125 | -- | 147.14146.01 | 129,06818.91 mill. | Markets |
| Johnson Controls International...IE00BY7QL619 | 65.418:12 PM | 64.9064.44 | +0.97+1.51% | 65.40114 | -- | 65.4164.73 | 59,7803.89 mill. | Markets |
| JPMorgan Chase & CoUS46625H1005 | 194.368:12 PM | 193.30193.39 | +0.97+0.50% | 185.00502 | 195.001,000 | 194.83193.18 | 41,2708 mill. | Markets |
| Juniper Networks IncUS48203R1041 | 34.778:10 PM | 34.5534.95 | -0.18-0.50% | 34.50800 | 34.77321 | 34.9134.51 | 105,3863.66 mill. | Markets |
| Kellanova CoUS4878361082 | 58.368:12 PM | 58.2258.43 | -0.07-0.12% | -- | -- | 58.6058.03 | 38,3442.24 mill. | Markets |
| Kenvue IncUS49177J1025 | 19.018:12 PM | 18.9519.01 | -0.01-0.03% | 19.00991 | 19.01814 | 19.0818.90 | 257,5414.89 mill. | Markets |
| Keurig Dr PepperUS49271V1008 | 33.888:12 PM | 33.5733.87 | +0.01+0.03% | 33.87600 | 33.88300 | 33.9833.55 | 195,0776.59 mill. | Markets |
| KeyCorpUS4932671088 | 14.818:12 PM | 14.6414.61 | +0.20+1.33% | 14.80300 | 14.81800 | 14.8814.64 | 180,7802.68 mill. | Markets |
