S&P 500 INDEX/ US78378X1072
INX| 2024-05-23 10:20:01 PM | Chg. -39.17 | Bid11:18:54 PM | Ask11:18:54 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,267.84XXP | -0.74% | 5,219.39 | 5,317.47 | 5,340.26 | 5,341.88 | 5,256.93 | 5,307.01 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| 3M CoUS88579Y1010 | 99.512024-05-23 | 100.47101.50 | -1.99-1.96% | -- | -- | 100.5198.92 | 81,7288.16 mill. | Markets |
| A.O. Smith CorpUS8318652091 | 84.052024-05-23 | 85.1285.05 | -1.00-1.18% | -- | -- | 85.3783.92 | 24,7722.09 mill. | Markets |
| Abbott LaboratoriesUS0028241000 | 104.242024-05-23 | 103.85104.82 | -0.58-0.55% | -- | -- | 104.89103.48 | 135,53614.13 mill. | Markets |
| AbbVie IncUS00287Y1091 | 158.372024-05-23 | 159.44159.67 | -1.30-0.81% | -- | -- | 159.99157.80 | 149,24123.74 mill. | Markets |
| Accenture PLCIE00B4BNMY34 | 306.072024-05-23 | 310.19307.14 | -1.07-0.35% | -- | -- | 310.19304.70 | 85,19026.09 mill. | Markets |
| AdobeUS00724F1012 | 483.392024-05-23 | 488.26484.04 | -0.65-0.13% | -- | -- | 491.53478.76 | 68,62033.27 mill. | Markets |
| Advanced Micro DevicesUS0079031078 | 160.492024-05-23 | 170.13167.37 | -6.88-4.11% | -- | -- | 173.13158.27 | 907,258147.87 mill. | Markets |
| Aflac IncUS0010551028 | 86.762024-05-23 | 87.2787.65 | -0.89-1.02% | -- | -- | 87.8786.67 | 25,4742.22 mill. | Markets |
| Agilent Technologies IncUS00846U1016 | 150.562024-05-23 | 152.19152.90 | -2.34-1.53% | -- | -- | 152.37150.13 | 37,0085.6 mill. | Markets |
| Air Products & Chemicals IncUS0091581068 | 263.002024-05-23 | 263.90264.69 | -1.69-0.64% | -- | -- | 265.15261.41 | 72,90419.15 mill. | Markets |
| Airbnb IncUS0090661010 | 141.042024-05-23 | 142.62142.66 | -1.62-1.14% | -- | -- | 143.41140.86 | 131,84918.75 mill. | Markets |
| Akamai TechnologiesUS00971T1016 | 94.002024-05-23 | 95.0395.31 | -1.31-1.37% | -- | -- | 95.1693.76 | 131,31112.36 mill. | Markets |
| Albemarle CorpUS0126531013 | 122.922024-05-23 | 126.74126.54 | -3.62-2.86% | -- | -- | 126.74122.66 | 41,3035.12 mill. | Markets |
| Alexandria Real Estate Equitie...US0152711091 | 118.572024-05-23 | 122.02122.79 | -4.23-3.44% | -- | -- | 122.63118.20 | 24,1692.89 mill. | Markets |
| Align TechnologyUS0162551016 | 252.132024-05-23 | 261.61261.14 | -9.01-3.45% | -- | -- | 261.61249.73 | 58,72614.86 mill. | Markets |
| Allegion PLCIE00BFRT3W74 | 121.642024-05-23 | 123.45123.05 | -1.41-1.15% | -- | -- | 123.45120.41 | 16,6472.02 mill. | Markets |
| Alliant Energy CorpUS0188021085 | 49.992024-05-23 | 50.8051.17 | -1.19-2.32% | -- | -- | 50.8049.99 | 47,1952.37 mill. | Markets |
| Allstate CorpUS0200021014 | 164.022024-05-23 | 165.05166.22 | -2.20-1.32% | -- | -- | 165.78163.55 | 47,2547.78 mill. | Markets |
| Alphabet AUS02079K3059 | 173.572024-05-23 | 176.90176.35 | -2.78-1.57% | -- | -- | 178.20172.99 | 346,35360.63 mill. | Markets |
| Alphabet CUS02079K1079 | 175.092024-05-23 | 178.85178.03 | -2.94-1.65% | -- | -- | 179.88174.63 | 216,42338.34 mill. | Markets |
| Altria Group IncUS02209S1033 | 45.652024-05-23 | 46.1446.34 | -0.69-1.48% | -- | -- | 46.1445.51 | 351,92416.07 mill. | Markets |
| Amazon.comUS0231351067 | 181.132024-05-23 | 184.42183.11 | -1.98-1.08% | -- | -- | 184.75180.09 | 601,346109.53 mill. | Markets |
| Amcor PLCJE00BJ1F3079 | 9.882024-05-23 | 9.9710.07 | -0.20-1.94% | -- | -- | 10.099.87 | 132,4831.32 mill. | Markets |
| Ameren CorpUS0236081024 | 71.502024-05-23 | 72.7273.19 | -1.69-2.31% | -- | -- | 72.7271.48 | 83,1815.97 mill. | Markets |
| American Airlines GroupUS02376R1023 | 13.832024-05-23 | 14.0514.10 | -0.27-1.91% | -- | -- | 14.0913.73 | 491,5526.81 mill. | Markets |
| American Electric Power Compan...US0255371017 | 89.272024-05-23 | 91.3991.49 | -2.22-2.43% | -- | -- | 91.3989.22 | 50,5184.54 mill. | Markets |
| American Express CoUS0258161092 | 235.432024-05-23 | 240.81240.01 | -4.58-1.91% | -- | -- | 240.81235.12 | 83,00119.65 mill. | Markets |
| American International Group I...US0268747849 | 77.592024-05-23 | 78.3778.91 | -1.32-1.67% | -- | -- | 78.5277.07 | 102,3067.95 mill. | Markets |
| AMERICAN TOWER CORPUS03027X1000 | 186.592024-05-23 | 189.29191.34 | -4.75-2.48% | -- | -- | 191.51186.52 | 52,9779.99 mill. | Markets |
| American Water Works Co IncUS0304201033 | 128.632024-05-23 | 132.60133.64 | -5.01-3.75% | -- | -- | 132.60128.42 | 52,7706.83 mill. | Markets |
