تداول USA 500 ^ES

سعر الاقتتاح

---

سعر الإغلاق السابق

---

أعلى/ أقل سعر في ٥٢ أسبوعًا

AIZ

Assurant Inc

MNST

Monster Beverage Corp

MTCH

Match Group Inc

PGR

Progressive Corp

FISV

Fiserv Inc.

CSX

CSX Corporation

ADP

Automatic Data Processing Inc

ANSS

ANSYS Inc

AFL

Aflac Incorporated

SO

Southern Company

REG

Regency Centers Corporation

LMT

Lockheed Martin Corporation

BMY

Bristol-Myers Squibb Company

EIX

Edison International

GWW

WW Grainger Inc

FAST

Fastenal Company

PHM

PulteGroup Inc

INTC

Intel Corporation

NEM

Newmont Goldcorp Corp

CTAS

Cintas Corporation

ALL

The Allstate Corporation

CBOE

Cboe Global Markets Inc

NDAQ

Nasdaq Inc

NRG

NRG Energy Inc.

CSGP

CoStar Group Inc

GIS

General Mills Inc

CNC

Centene Corp

MLM

Martin Marietta Materials Inc

QCOM

Qualcomm Incorporated

ACN

Accenture plc

VMC

Vulcan Materials Company

AVGO

Broadcom Inc

AMT

American Tower Corp

PKG

Packaging Corp of America

FMC

FMC Corporation

RCL

Royal Caribbean Cruises Ltd

WAT

Waters Corporation

PPL

PPL Corporation

FITB

Fifth Third Bancorp

DXCM

DexCom Inc

SNPS

Synopsys Inc

HON

Honeywell International Inc

EW

Edwards Lifesciences Corp

APD

Air Products and Chemicals Inc

MCD

McDonald’s Corporation

TDY

Teledyne Technologies Incorporated

NTAP

NetApp Inc

KO

The Coca-Cola Company

GS

Goldman Sachs Group Inc

AJG

Arthur J Gallagher & Co

NKE

Nike Inc

KMB

Kimberly-Clark Corporation

ROL

Rollins Inc

HES

Hess Corporation

IT

Gartner Inc

CTSH

Cognizant Technology Solutions Corp Class A

WEC

WEC Energy Group Inc

PG

Procter & Gamble Company

SNA

Snap-On Inc

IRM

Iron Mountain Incorporated

EOG

EOG Resources Inc

FCX

Freeport-McMoran Copper & Gold Inc

TXN

Texas Instruments Incorporated

AON

Aon PLC

CHRW

CH Robinson Worldwide Inc

FDS

FactSet Research Systems Inc

GPN

Global Payments Inc

CMG

Chipotle Mexican Grill Inc

TEL

TE Connectivity Ltd

MSCI

MSCI Inc

CF

CF Industries Holdings Inc

TJX

The TJX Companies Inc

WRB

W. R. Berkley Corp

DLTR

Dollar Tree Inc

DRI

Darden Restaurants Inc

JPM

JPMorgan Chase & Co

CB

Chubb Ltd

KEY

KeyCorp

GD

General Dynamics Corporation

TGT

Target Corporation

EQR

Equity Residential

RJF

Raymond James Financial Inc.

BLDR

Builders FirstSource Inc

SWKS

Skyworks Solutions Inc

MS

Morgan Stanley

RF

Regions Financial Corporation

PANW

Palo Alto Networks Inc

ERIE

Erie Indemnity Company

AEP

American Electric Power Co Inc

CE

Celanese Corporation

AMAT

Applied Materials Inc

CCI

Crown Castle

LULU

Lululemon Athletica Inc.

VTR

Ventas Inc

PPG

PPG Industries Inc

INTU

Intuit Inc

IPG

Interpublic Group of Companies Inc

A

Agilent Technologies Inc

IFF

International Flavors & Fragrances Inc

EL

Estee Lauder Companies Inc

CNP

CenterPoint Energy Inc

AVY

Avery Dennison Corp

UNP

Union Pacific Corporation

MAS

Masco Corporation

PSX

Phillips 66

GLW

Corning Incorporated

CME

CME Group Inc

NCLH

Norwegian Cruise Line Holdings Ltd

SBUX

Starbucks Corporation

STE

STERIS plc

CAG

ConAgra Foods Inc

PODD

Insulet Corporation

CLX

The Clorox Company

UHS

Universal Health Services Inc

POOL

Pool Corporation

ODFL

Old Dominion Freight Line Inc

MRNA

Moderna Inc

LUV

Southwest Airlines Company

ZBRA

Zebra Technologies Corporation

ROST

Ross Stores Inc

FFIV

F5 Networks Inc

HRL

Hormel Foods Corporation

TSCO

Tractor Supply Company

COP

ConocoPhillips

CSCO

Cisco Systems Inc

AEE

Ameren Corp

CL

Colgate-Palmolive Company

DGX

Quest Diagnostics Incorporated

AME

Ametek Inc

AOS

Smith AO Corporation

BIIB

Biogen Inc

BRO

Brown & Brown Inc

MSI

Motorola Solutions Inc

ESS

Essex Property Trust Inc

HIG

Hartford Financial Services Group

CDNS

Cadence Design Systems Inc

EQIX

Equinix Inc

EXR

Extra Space Storage Inc

CVX

Chevron Corp

HUM

Humana Inc

BBY

Best Buy Co. Inc

PLD

Prologis Inc

OXY

Occidental Petroleum Corporation

T

AT&T Inc

KLAC

KLA-Tencor Corporation

LLY

Eli Lilly and Company

APH

Amphenol Corporation

PRU

Prudential Financial Inc

EMN

Eastman Chemical Company

IP

International Paper

SPG

Simon Property Group Inc

FICO

Fair Isaac Corporation

COF

Capital One Financial Corporation

CHD

Church & Dwight Company Inc

PCAR

PACCAR Inc

ORCL

Oracle Corporation

FRT

Federal Realty Investment Trust

PNW

Pinnacle West Capital Corp

RL

Ralph Lauren Corp Class A

HCA

HCA Holdings Inc

FIS

Fidelity National Information Services Inc

ZTS

Zoetis Inc

CDW

CDW Corp

URI

United Rentals Inc

COST

Costco Wholesale Corp

AAPL

Apple Inc

BA

The Boeing Company

DUK

Duke Energy Corporation

BDX

Becton Dickinson and Company

PNR

Pentair PLC

K

Kellanova

PAYX

Paychex Inc

CAH

Cardinal Health Inc

MKC

McCormick & Company Incorporated

PEG

Public Service Enterprise Group Inc

UDR

UDR Inc

MA

Mastercard Inc

GOOGL

Alphabet Inc Class A

DECK

Deckers Outdoor Corporation

HOLX

Hologic Inc

LVS

Las Vegas Sands Corp

EPAM

EPAM Systems Inc

BAC

Bank of America Corp

MO

Altria Group

KMI

Kinder Morgan Inc

FE

FirstEnergy Corporation

HII

Huntington Ingalls Industries Inc

NSC

Norfolk Southern Corporation

LEN

Lennar Corporation

MOH

Molina Healthcare Inc

ENPH

Enphase Energy Inc

ABT

Abbott Laboratories

WMB

Williams Companies Inc

TRV

The Travelers Companies Inc

VLO

Valero Energy Corporation

CRM

Salesforce.com Inc

SHW

Sherwin-Williams Co

WMT

Walmart Inc

MMM

3M Company

NWS

News Corp B

KMX

CarMax Inc

AWK

American Water Works

DFS

Discover Financial Services

ALGN

Align Technology Inc

NVDA

NVIDIA Corporation

LYB

LyondellBasell Industries NV

EBAY

eBay Inc

COO

The Cooper Companies, Inc. Common Stock

XOM

Exxon Mobil Corp

FOX

Fox Corp Class B

UAL

United Airlines Holdings Inc

DG

Dollar General Corporation

ETN

Eaton Corporation PLC

ULTA

Ulta Beauty Inc

MPWR

Monolithic Power Systems Inc

TSLA

Tesla Inc

TER

Teradyne Inc

LOW

Lowe's Companies Inc

PAYC

Paycom Soft

ADM

Archer-Daniels-Midland Company

NTRS

Northern Trust Corporation

EMR

Emerson Electric Company

AMZN

Amazon.com Inc

ADSK

Autodesk Inc

KIM

Kimco Realty Corporation

CAT

Caterpillar Inc

PM

Philip Morris International Inc

PNC

PNC Financial Services Group Inc

JNJ

Johnson & Johnson

EXPD

Expeditors International of Washington, Inc.

TECH

Bio-Techne Corp

C

Citigroup Inc

MDLZ

Mondelez International Inc

TAP

Molson Coors Brewing Co Class B

AXP

American Express Company

ALB

Albemarle Corp

AVB

AvalonBay Communities Inc

MDT

Medtronic PLC

MHK

Mohawk Industries Inc

EA

Electronic Arts Inc

NDSN

Nordson Corporation

PTC

PTC Inc

EFX

Equifax Inc

ADBE

Adobe Systems Incorporated

SCHW

Charles Schwab Corp

RSG

Republic Services Inc

PWR

Quanta Services Inc

MRK

Merck & Company Inc

VRSK

Verisk Analytics Inc

NWSA

News Corp A

MSFT

Microsoft Corporation

TSN

Tyson Foods Inc

EQT

EQT Corporation

BSX

Boston Scientific Corp

LKQ

LKQ Corporation

IEX

IDEX Corporation

DE

Deere & Company

TRGP

Targa Resources Inc

ROK

Rockwell Automation Inc

NOC

Northrop Grumman Corporation

PFG

Principal Financial Group Inc

WDC

Western Digital Corporation

IDXX

IDEXX Laboratories Inc

AKAM

Akamai Technologies Inc

NXPI

NXP Semiconductors NV

WFC

Wells Fargo & Company

JNPR

Juniper Networks Inc

CCL

Carnival Corporation

AZO

AutoZone Inc

HLT

Hilton Worldwide Holdings Inc

SBAC

SBA Communications Corp

GOOG

Alphabet Inc Class C

FOXA

Fox Corp Class A

ECL

Ecolab Inc

HST

Host Hotels & Resorts Inc

CRL

Charles River Laboratories

IBM

International Business Machines

ISRG

Intuitive Surgical Inc

CPRT

Copart Inc

DLR

Digital Realty Trust Inc

TDG

Transdigm Group Incorporated

AES

The AES Corporation

ED

Consolidated Edison Inc

ETR

Entergy Corporation

L

Loews Corp

HAL

Halliburton Company

MCK

McKesson Corporation

BG

Bunge Limited

BAX

Baxter International Inc

GRMN

Garmin Ltd

TROW

T. Rowe Price Group Inc

HSY

Hershey Co

DHI

DR Horton Inc

BLK

BlackRock Inc

F

Ford Motor Company

DAL

Delta Air Lines Inc

WST

West Pharmaceutical Services Inc

LRCX

Lam Research Corp

HSIC

Henry Schein Inc

WYNN

Wynn Resorts Limited

ADI

Analog Devices Inc

LNT

Alliant Energy Corp

INCY

Incyte Corporation

HBAN

Huntington Bancshares Incorporated

META

Meta Platforms Inc.

AMGN

Amgen Inc

AIG

American International Group Inc

NI

NiSource Inc

DVN

Devon Energy Corporation

PEP

PepsiCo Inc

OMC

Omnicom Group Inc

STLD

Steel Dynamics Inc

LDOS

Leidos Holdings Inc

TMO

Thermo Fisher Scientific Inc

GNRC

Generac Holdings Inc

MOS

The Mosaic Company

MPC

Marathon Petroleum Corp

DIS

Walt Disney Company

ATO

Atmos Energy Corporation

CMS

CMS Energy Corporation

DD

Dupont De Nemours Inc

ORLY

O’Reilly Automotive Inc

CMCSA

Comcast Corp

STZ

Constellation Brands Inc Class A

NFLX

Netflix Inc

FANG

Diamondback Energy Inc

FTNT

Fortinet Inc

GM

General Motors Company

V

Visa Inc. Class A

SWK

Stanley Black & Decker Inc

GE

GE Aerospace

TRMB

Trimble Inc

JBHT

JB Hunt Transport Services Inc

MET

MetLife Inc

GPC

Genuine Parts Co

MAR

Marriott International Inc

O

Realty Income Corporation

UPS

United Parcel Service Inc

BK

Bank of New York Mellon

OKE

ONEOK Inc

MKTX

MarketAxess Holdings Inc

VRTX

Vertex Pharmaceuticals Inc

CHTR

Charter Communications Inc

MU

Micron Technology Inc

SMCI

Super Micro Computer Inc

DVA

DaVita HealthCare Partners Inc

XEL

Xcel Energy Inc

LYV

Live Nation Entertainment Inc

DTE

DTE Energy Company

CPT

Camden Property Trust

IVZ

Invesco Plc

DPZ

Domino’s Pizza Inc

PH

Parker-Hannifin Corporation

VRSN

VeriSign Inc

GILD

Gilead Sciences Inc

JBL

Jabil Circuit Inc

APA

APA Corporation

PSA

Public Storage

JCI

Johnson Controls International PLC

EXPE

Expedia Group Inc.

SJM

JM Smucker Company

MTB

M&T Bank Corporation

CVS

CVS Health Corp

D

Dominion Energy Inc

XYL

Xylem Inc

BEN

Franklin Resources Inc

ROP

Roper Technologies, Inc.

SYK

Stryker Corporation

DHR

Danaher Corporation

TXT

Textron Inc

ACGL

Arch Capital Group Ltd

ITW

Illinois Tool Works Inc

JKHY

Jack Henry & Associates Inc

NUE

Nucor Corp

BWA

BorgWarner Inc

VZ

Verizon Communications Inc

AMP

Ameriprise Financial Inc

MCO

Moodys Corporation

YUM

Yum! Brands Inc

HAS

Hasbro Inc

RMD

ResMed Inc

UNH

UnitedHealth Group Incorporated

CI

Cigna Corp

WY

Weyerhaeuser Company

MMC

Marsh & McLennan Companies Inc

IR

Ingersoll Rand Inc

AMD

Advanced Micro Devices Inc

ALLE

Allegion PLC

PCG

PG&E Corp

ARE

Alexandria Real Estate Equities Inc

CZR

Caesars Entertainment Corporation

KR

Kroger Company

MGM

MGM Resorts International

CINF

Cincinnati Financial Corporation

CMI

Cummins Inc

DOV

Dover Corporation

SYY

Sysco Corporation

BXP

Boston Properties Inc

EG

Everest Group Ltd

WAB

Westinghouse Air Brake Technologies Corp

TMUS

T-Mobile US Inc

USB

U.S. Bancorp

WM

Waste Management Inc

ICE

Intercontinental Exchange Inc

FDX

FedEx Corporation

HPQ

HP Inc

PFE

Pfizer Inc

DOW

Dow Inc

SRE

Sempra Energy

REGN

Regeneron Pharmaceuticals Inc

STX

Seagate Technology PLC

TTWO

Take-Two Interactive Software Inc

NOW

ServiceNow Inc

NVR

NVR Inc

STT

State Street Corp

TFX

Teleflex Incorporated

ABBV

AbbVie Inc

BR

Broadridge Financial Solutions Inc

FSLR

First Solar Inc

NEE

Nextera Energy Inc

MCHP

Microchip Technology Inc

TYL

Tyler Technologies Inc

PYPL

PayPal Holdings Inc

KKR

KKR & Co LP

BX

Blackstone Group Inc

BF-B

Brown-Forman Corporation

SYF

Synchrony Financial

ANET

Arista Networks

ELV

Elevance Health Inc

MAA

Mid-America Apartment Communities Inc

KEYS

Keysight Technologies Inc

BRK-B

Berkshire Hathaway Inc

CFG

Citizens Financial Group, Inc.

KHC

Kraft Heinz Co

HPE

Hewlett Packard Enterprise Co

WBA

Walgreens Boots Alliance Inc

ES

Eversource Energy

ZBH

Zimmer Biomet Holdings Inc

QRVO

Qorvo Inc

HUBB

Hubbell Inc

ON

ON Semiconductor Corporation

SPGI

S&P Global Inc

FTV

Fortive Corp

GDDY

Godaddy Inc

LW

Lamb Weston Holdings Inc

AXON

Axon Enterprise Inc.

VST

Vistra Energy Corp

INVH

Invitation Homes Inc

DELL

Dell Technologies Inc

HD

Home Depot Inc

EXC

Exelon Corporation

LH

Laboratory Corporation of America Holdings

MTD

Mettler-Toledo International Inc

SLB

Schlumberger NV

CBRE

CBRE Group Inc Class A

TPR

Tapestry Inc

IQV

IQVIA Holdings Inc

APTV

Aptiv PLC

VICI

VICI Properties Inc

BKNG

Booking Holdings Inc

WELL

Welltower Inc

DAY

Dayforce Inc.

EVRG

Evergy, Inc.

KDP

Keurig Dr Pepper Inc

LIN

Linde plc Ordinary Shares

UBER

Uber Technologies Inc

BKR

Baker Hughes Co

GL

Globe Life Inc

HWM

Howmet Aerospace Inc

DOC

Healthpeak Properties Inc

TT

Trane Technologies plc

PARA

Paramount Global Class B

TFC

Truist Financial Corp

CRWD

Crowdstrike Holdings Inc

CTVA

Corteva Inc

AMCR

Amcor PLC

LHX

L3Harris Technologies Inc

J

Jacobs Solutions Inc.

CARR

Carrier Global Corp

OTIS

Otis Worldwide Corp

RTX

Raytheon Technologies Corp

PLTR

Palantir Technologies Inc. Class A Common Stock

VTRS

Viatris Inc

ABNB

Airbnb Inc

CTRA

Coterra Energy Inc

WTW

Willis Towers Watson PLC

CEG

Constellation Energy Corp

WBD

Warner Bros Discovery Inc

BALL

Ball Corporation

GEN

Gen Digital Inc.

GEHC

GE HealthCare Technologies Inc.

KVUE

Kenvue Inc.

RVTY

Revvity Inc.

VLTO

Veralto Corporation

COR

Cencora Inc.

CPAY

Corpay Inc