Master data

S&P 500
Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
15:30:00
Trading time end
22:30:00

Price data

Previous day
2,415.07
Date of closing price
25/05/2017
Open previous day
2,409.54
High previous day
2,418.71
Low previous day
2,408.01
52 weeks high
2,415.82
52 weeks low
2,000.54
Volume previous day
2,010,590,494

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
BEST BUY STK 53.10 53.45 53.18 44.79 8.39
 
 
18.732
53.18 25.93
Ulta Salon Cosmetics & Fragrance Inc. 0 0 269.13 249.58 19.55
 
 
7.833
274.77 201.23
Mallinckrodt PLC 38.65 38.97 38.81 36.26 2.55
 
 
7.019
75.18 35.08
NetApp Inc. 36.04 36.16 36.22 33.86 2.36
 
 
6.970
40.12 20.74
Norfolk Southern Corp. 109.11 109.55 109.12 104.01 5.11
 
 
4.913
117.26 72.61
PATTERSON Companies Inc. 39.22 39.83 39.67 38.00 1.67
 
 
4.395
45.18 35.98
Fortive Corp. 0 0 57.41 55.32 2.09
 
 
3.778
0 0
Dollar General 0 0 64.59 62.41 2.18
 
 
3.493
87.89 59.60
KANSAS CITY STHN 0 0 82.49 79.71 2.78
 
 
3.488
88.44 73.80
NETFLIX.COM INC. 145.10 145.40 145.95 141.06 4.89
 
 
3.467
148.06 77.51
United Continental Holdings 72.70 73.43 72.38 70.02 2.36
 
 
3.370
72.38 34.02
AUTOZONE 545.91 546.86 539.59 523.30 16.29
 
 
3.113
768.00 516.59
NEWMONT MINING STK 30.47 30.66 30.51 29.61 0.90
 
 
3.040
40.93 28.29
STAPLES INC 0 0 7.96 7.73 0.23
 
 
2.977
9.42 6.22
American Airlines GRP 43.38 43.74 43.50 42.28 1.22
 
 
2.886
47.65 23.26
Delta Airlines Inc. 0 0 45.55 44.38 1.17
 
 
2.636
49.02 30.58
Twenty First Cent. 0 0 24.03 23.43 0.61
 
 
2.583
29.47 21.05
BLACKROCK STK 362.50 364.17 360.78 352.48 8.30
 
 
2.355
381.78 289.53
ALASKA AIRLINES STK 77.49 77.65 77.12 75.35 1.77
 
 
2.349
95.11 49.91
Invesco Ltd. 28.43 28.61 28.43 27.79 0.64
 
 
2.303
31.55 20.98
MICROSOFT STK 62.58 62.70 62.60 61.21 1.39
 
 
2.271
63.78 44.20
TRACTOR SUPPLY 49.05 49.25 48.37 47.31 1.06
 
 
2.241
86.83 47.31
ABBOTT LABS STK 39.96 40.04 39.93 39.07 0.86
 
 
2.201
43.31 33.19
CSRA Inc. 0 0 27.59 27.00 0.59
 
 
2.167
31.09 19.87
DaVita Inc. 57.82 57.98 58.86 57.62 1.24
 
 
2.152
70.94 50.70
COSTCO COS STK 0 0 157.03 153.76 3.27
 
 
2.127
168.19 124.59
VIACOM STK B 0 0 31.51 30.87 0.65
 
 
2.090
43.51 30.07
SOUTHWEST AIRLS STK 54.16 54.37 54.20 53.10 1.10
 
 
2.072
55.61 31.58
The Mosaic Co. 20.69 20.77 20.70 20.28 0.42
 
 
2.072
32.16 20.28
Macerich Co., The 0 0 53.81 52.73 1.08
 
 
2.048
81.14 51.66
VULCAN MATERIALS 112.36 112.87 112.85 110.62 2.23
 
 
2.016
127.27 94.23
Tegna Inc. 0 0 21.22 20.81 0.41
 
 
1.946
24.86 16.13
GARMIN 46.67 47.37 47.17 46.27 0.90
 
 
1.945
51.52 35.95
Monster Beverage 45.38 45.47 45.12 44.29 0.83
 
 
1.874
48.73 37.81
ROSS STORES STK 0 0 56.11 55.08 1.03
 
 
1.870
66.33 45.98
Philip Morris International Inc. 106.62 106.83 106.22 104.30 1.92
 
 
1.841
107.32 81.15
KEYCORP 15.99 16.16 16.16 15.87 0.29
 
 
1.796
18.36 9.39
Synchrony Financial 24.53 24.82 24.06 23.64 0.42
 
 
1.777
35.51 21.04
CSX Corp. 48.21 48.51 47.49 46.67 0.83
 
 
1.768
47.80 22.16
PHV Corp. 0 0 95.02 93.38 1.64
 
 
1.756
104.05 76.95
ROYAL CARIB STK 98.98 99.39 97.96 96.28 1.68
 
 
1.745
99.35 57.81
Charter Communications Inc. 0 0 296.43 291.36 5.07
 
 
1.740
0 0
METLIFE 45.73 45.91 45.41 44.69 0.72
 
 
1.611
54.68 33.21
QUEST DIAG STK 0 0 96.33 94.82 1.51
 
 
1.592
99.13 67.15
LOWES STK 72.20 72.49 72.26 71.13 1.13
 
 
1.589
78.82 57.65
Wyndham Worldwide Corp. 89.04 89.39 88.31 86.94 1.37
 
 
1.576
91.88 57.92
STARBUCKS STK 56.61 56.75 56.20 55.35 0.85
 
 
1.536
56.33 47.26
FIDELITY National Information 0 0 75.66 74.52 1.14
 
 
1.530
79.02 61.87
21st Century Fox Inc. 24.11 24.24 24.26 23.89 0.37
 
 
1.528
30.20 20.63
TE Connectivity Ltd. 69.52 70.36 69.21 68.17 1.04
 
 
1.526
71.85 49.48
UNIVERSAL HEALTH STK 0 0 104.06 102.50 1.56
 
 
1.522
124.95 96.12
OCCIDENTAL STK 54.73 54.94 54.96 54.14 0.82
 
 
1.515
69.95 53.32
CHURCH & DWIGHT STK 45.51 45.73 45.67 44.99 0.68
 
 
1.511
47.92 39.00
IDEXX LABS 149.60 150.02 149.14 146.92 2.22
 
 
1.511
154.40 77.46
GARTNER GROUP STK 0 0 104.96 103.42 1.54
 
 
1.489
107.60 77.17
Teradata Corp 25.61 25.79 25.60 25.22 0.38
 
 
1.487
30.90 22.07
FISERV STK 0 0 110.95 109.34 1.61
 
 
1.472
112.01 86.00
Macy┬┤s Inc. 20.87 21.08 20.82 20.52 0.30
 
 
1.462
42.39 20.17
O'REILLY AUTO 221.04 221.57 216.75 213.70 3.05
 
 
1.427
272.07 210.00
Travelers Cos. 0 0 109.78 108.25 1.53
 
 
1.413
118.03 93.37
RAYTHEON STK B 0 0 146.30 144.29 2.01
 
 
1.393
149.00 116.02
PG&E STK 60.31 60.49 59.89 59.07 0.82
 
 
1.388
63.26 52.33
Alphabet Inc. Cl. A 887.71 888.97 890.40 878.30 12.10
 
 
1.378
890.40 618.25
XILINX STK 58.71 58.95 58.24 57.45 0.79
 
 
1.375
59.43 39.65
Discover Financial Services 53.53 53.68 53.49 52.78 0.71
 
 
1.345
70.76 45.94
APPLIED MATERIAL STK 40.32 40.49 39.94 39.42 0.52
 
 
1.319
40.13 20.50
DXC Technology Co. 0 0 70.12 69.23 0.89
 
 
1.286
0 0
Kla-Tencor Corp. 93.33 93.70 93.15 91.97 1.18
 
 
1.283
93.50 59.08
TIFFANY STK 76.72 76.83 76.73 75.77 0.96
 
 
1.267
89.46 51.96
Altria Group Inc. 66.27 66.40 66.22 65.40 0.82
 
 
1.254
72.29 54.42
Assurant Inc. 0 0 89.06 87.96 1.10
 
 
1.251
95.71 68.72
CERNER STK 58.02 58.20 57.98 57.27 0.71
 
 
1.240
60.68 44.29
L Brands Ltd. 45.14 45.29 44.61 44.06 0.55
 
 
1.237
70.59 40.47
TESORO PETROLEUM CORP. 74.36 74.75 74.87 73.96 0.91
 
 
1.230
86.93 63.42
XL Group Plc. 38.71 38.86 36.75 36.30 0.45
 
 
1.226
0 0
KIMBERLY CLARK STK 0 0 114.96 113.58 1.38
 
 
1.215
128.43 100.28
Salesforce.com 81.15 81.47 81.28 80.31 0.97
 
 
1.208
81.63 60.00
PAYCHEX STK 52.88 53.09 52.57 51.95 0.62
 
 
1.193
60.35 46.84
CATERPILLAR STK 94.14 94.43 93.39 92.29 1.10
 
 
1.192
96.48 64.16
ANTHEM INC. 163.20 163.75 160.41 158.55 1.86
 
 
1.173
166.17 104.83
AMERICAN TOWER 0 0 115.80 114.47 1.33
 
 
1.162
116.72 93.18
EASTMAN CHEM STK 71.52 71.64 71.68 70.86 0.82
 
 
1.157
77.38 56.90
TEXTRON STK 42.83 43.06 42.93 42.44 0.49
 
 
1.155
47.50 31.00
NORDSTROM STK 0 0 36.97 36.55 0.42
 
 
1.135
57.31 32.58
MYLAN N.V. 35.55 35.69 35.20 34.81 0.39
 
 
1.120
43.75 31.09
Carnival Corp. 56.64 56.75 56.49 55.87 0.62
 
 
1.110
57.98 38.81
AMERISOURCEBERGEN CORP. 0 0 80.56 79.69 0.87
 
 
1.092
86.92 59.51
BRISTOL MYERS STK 0 0 48.34 47.82 0.52
 
 
1.087
69.50 43.79
Morgan Stanley & Co. 38.28 38.58 38.43 38.02 0.41
 
 
1.079
44.47 21.59
BALL 0 0 36.24 35.86 0.39
 
 
1.074
37.44 31.08
CMS ENERGY STK 42.19 42.45 42.15 41.71 0.45
 
 
1.067
42.70 35.97
EBAY STK 0 0 31.36 31.03 0.33
 
 
1.063
32.28 20.66
NORTHROP GRUMMAN STK 229.33 229.87 228.43 226.03 2.40
 
 
1.062
239.08 183.95
AUTOMATIC DATA STK 90.43 90.63 90.07 89.13 0.94
 
 
1.055
99.30 76.23
BOSTON SCIENT STK 24.29 24.41 24.18 23.93 0.25
 
 
1.045
24.18 18.64
HONEYWELL INTL STK 118.92 119.29 118.91 117.69 1.22
 
 
1.037
124.07 95.46
Verisk Analytics 0 0 72.26 71.52 0.74
 
 
1.035
80.56 68.79
Mondelez International Group Inc. 41.47 41.64 41.40 40.98 0.42
 
 
1.025
43.19 37.01
PRINCIPAL FINL GRP 56.26 56.43 55.61 55.05 0.56
 
 
1.017
59.68 34.46
GGP Inc. 0 0 20.93 20.72 0.21
 
 
1.014
29.03 19.56
COLGATE STK 67.20 67.41 66.91 66.24 0.67
 
 
1.011
70.70 59.78
INTERPUBLIC GRP STK 0 0 22.00 21.78 0.22
 
 
1.010
23.51 19.43
Facebook Inc. 0 0 135.67 134.32 1.35
 
 
1.005
140.79 100.44
GENERAL DYNAMICS STK 0 0 179.90 178.12 1.78
 
 
0.999
183.50 121.02
Equinix REIT 393.19 395.11 395.54 391.64 3.90
 
 
0.996
395.54 300.00
The Hershey STK 0 0 102.72 101.71 1.01
 
 
0.993
103.77 81.84
PROCTER & GAMBLE STK 77.97 78.05 78.05 77.29 0.76
 
 
0.983
87.16 72.36
HOME DEPOT STK 0 0 139.09 137.77 1.32
 
 
0.958
145.92 107.31
Discovery Commun. 0 0 22.16 21.95 0.21
 
 
0.957
27.33 20.30
HOLOGIC INC 38.64 38.76 38.52 38.16 0.37
 
 
0.957
41.46 28.70
BOEING STK 167.10 167.45 166.14 164.58 1.56
 
 
0.948
175.95 110.97
TORCHMARK STK 67.30 67.59 67.30 66.67 0.63
 
 
0.945
74.68 52.00
FORD MOTOR STK 9.70 9.76 9.71 9.62 0.09
 
 
0.925
12.66 9.62
ENTERGY CORP. 69.26 69.55 69.02 68.39 0.63
 
 
0.921
73.85 61.79
DTE ENERGY STK 0 0 97.03 96.17 0.86
 
 
0.894
98.00 80.20
3M CO.Trade Cancellations / Price Corrections 179.21 179.58 178.92 177.34 1.58
 
 
0.891
182.56 147.60
HARRIS STK 0 0 98.58 97.72 0.86
 
 
0.880
104.95 70.18
CINCINNATI FIN STK 62.43 62.77 62.53 61.99 0.54
 
 
0.871
73.86 59.99
XCEL ENERGY STK 42.22 42.35 42.01 41.65 0.36
 
 
0.864
42.20 35.15
UNITED PARCEL STK 94.65 95.12 94.82 94.01 0.81
 
 
0.862
113.21 90.69
PEPSICO STK 0 0 104.92 104.03 0.89
 
 
0.856
106.65 89.81
DARDEN REST STK 78.64 78.89 78.02 77.36 0.66
 
 
0.853
80.44 53.38
Mastercard. Inc. 108.72 109.15 108.41 107.50 0.91
 
 
0.847
109.14 78.07
DANAHER STK 0 0 75.30 74.68 0.62
 
 
0.830
82.71 65.35
NIKE STK 0 0 47.08 46.70 0.39
 
 
0.824
55.07 43.71
LINCOLN NATL STK 58.07 58.31 58.34 57.87 0.47
 
 
0.812
68.78 32.13
HARTFORD FINL STK 43.89 44.04 44.18 43.83 0.36
 
 
0.810
46.82 35.26
LAB CRP OF AMER 125.15 125.68 126.20 125.20 1.00
 
 
0.799
135.70 108.91
CITRIX SYSTEMS STK 0 0 73.71 73.13 0.58
 
 
0.793
79.50 55.75
MCCORMICK STK N 0 0 92.79 92.07 0.72
 
 
0.782
96.89 82.86
Qorvo Inc. 69.79 70.08 68.95 68.42 0.53
 
 
0.775
68.95 43.47
CA Inc. 28.46 28.60 28.37 28.16 0.22
 
 
0.764
31.51 27.59
AETNA US HEALTH 0 0 128.93 127.96 0.97
 
 
0.758
131.94 94.22
TEXAS INSTRUMENTS STK 72.01 72.30 71.87 71.33 0.54
 
 
0.757
76.35 53.13
Dish Network Corp. 57.02 57.25 56.81 56.39 0.42
 
 
0.745
60.54 43.41
ORACLE STK 40.53 40.55 40.58 40.28 0.30
 
 
0.745
42.90 34.11
CINTAS STK 0 0 111.97 111.15 0.82
 
 
0.738
118.48 80.99
JB HUNT TRANS 75.52 75.78 75.82 75.27 0.55
 
 
0.731
95.63 67.08
AKAMAI TECH STK 42.28 42.41 42.74 42.43 0.31
 
 
0.719
66.33 42.16
American Water Works Company Inc. 69.16 69.37 68.66 68.17 0.49
 
 
0.719
77.30 62.92
HENRY SCHEIN 163.24 163.63 162.38 161.24 1.14
 
 
0.707
163.79 131.75
FMC Corp. 67.49 67.70 67.05 66.58 0.47
 
 
0.706
71.32 39.43
HCA Holdings 0 0 73.66 73.15 0.51
 
 
0.697
83.06 64.36
AMER ELEC PWR STK 63.24 63.43 63.07 62.64 0.43
 
 
0.686
64.11 54.35
Dominion Energy Inc.Amendment 72.37 72.60 72.03 71.55 0.48
 
 
0.671
73.53 63.59
Intuitive Surgical Inc. 812.44 816.16 806.56 801.30 5.26
 
 
0.656
806.56 555.30
LEGGETT & PLATT 46.47 46.66 46.39 46.09 0.30
 
 
0.651
49.49 40.02
ILLINOIS TOOL STK 0 0 125.30 124.49 0.81
 
 
0.651
128.65 89.44
Intercontinental Exchange Inc. 53.95 54.27 53.39 53.05 0.34
 
 
0.641
56.94 43.60
Allstate Corp. 77.33 77.53 77.47 76.98 0.49
 
 
0.637
78.28 58.64
ACCENTURE 109.55 109.89 109.52 108.83 0.69
 
 
0.634
119.32 97.30
VERTEX PHARM STK 106.99 107.47 105.21 104.55 0.66
 
 
0.631
109.88 68.82
UNITED RENTAL STK 0 0 98.87 98.25 0.62
 
 
0.631
122.00 55.91
CVS Corp. 68.38 68.65 68.43 68.01 0.42
 
 
0.618
88.06 66.08
FDX STK 173.55 174.65 173.39 172.33 1.06
 
 
0.615
190.42 132.42
IRON MOUNTAIN REIT 31.28 31.54 31.20 31.01 0.19
 
 
0.613
37.51 28.79
PPL STK 35.57 35.68 35.43 35.21 0.22
 
 
0.611
35.48 28.78
JOHNSON & JOHNS STKTrade Cancellations / Price Corrections 113.39 113.73 113.82 113.13 0.69
 
 
0.610
119.87 100.27
MERCK & CO STK 58.00 58.11 58.15 57.80 0.35
 
 
0.606
63.05 49.63
MCKESSON STK 144.60 145.00 143.75 142.90 0.85
 
 
0.595
178.20 112.60
RYDER SYSTEM STK 58.49 58.90 59.31 58.96 0.35
 
 
0.594
79.48 51.74
Activision Blizzard Inc. 51.93 52.13 52.96 52.65 0.31
 
 
0.589
52.96 32.71
Delphi Automotive PLC 0 0 76.99 76.54 0.45
 
 
0.588
80.71 53.05
Paypal Holdings Inc. 0 0 45.40 45.14 0.27
 
 
0.587
45.74 31.15
Monsanto Co. 104.23 104.54 104.25 103.65 0.60
 
 
0.579
109.53 88.15
CORNING STK 0 0 26.14 25.99 0.15
 
 
0.577
26.93 17.31
AMER INTL GROUP STK 56.91 57.06 55.99 55.67 0.32
 
 
0.575
63.88 44.13
WATERS 0 0 159.27 158.36 0.91
 
 
0.575
159.85 118.91
ELECTRONIC ARTS STK 100.23 100.55 101.72 101.14 0.58
 
 
0.573
101.72 64.84
AON Plc. 0 0 115.82 115.16 0.66
 
 
0.573
115.82 91.43
EDISON INTL STK 71.42 71.71 70.76 70.36 0.40
 
 
0.569
75.56 61.95
PACCAR STK 55.90 56.12 55.80 55.49 0.31
 
 
0.559
66.12 44.45
INGERSOLL-RAND CO. 0 0 79.36 78.92 0.44
 
 
0.558
81.93 53.61
MOODYS CORP STK 104.32 104.65 104.44 103.87 0.57
 
 
0.549
109.97 79.91
Center Point Energy Inc. 25.19 25.40 24.89 24.75 0.14
 
 
0.545
26.26 19.45
Duke Energy Holding Corp. 75.94 76.16 75.81 75.40 0.41
 
 
0.544
78.69 67.97
Time Warner Inc. 88.35 88.61 88.18 87.71 0.47
 
 
0.536
93.88 61.40
Pfizer Inc. 28.74 28.80 28.65 28.50 0.15
 
 
0.526
33.52 26.98
Transdigm Group Inc. 0 0 235.52 234.30 1.22
 
 
0.521
257.56 192.21
Roper Technologies Inc. 201.84 203.92 200.80 199.76 1.04
 
 
0.521
203.12 147.36
DOW CHEMICAL STK 54.38 54.60 54.48 54.20 0.28
 
 
0.517
60.80 43.34
Consolidated Edision INc. 73.17 73.48 73.46 73.09 0.37
 
 
0.506
74.13 64.32
SYSCO STK 48.32 48.80 48.73 48.49 0.25
 
 
0.505
54.52 42.58
REPUBLIC SVCS STK 56.36 56.70 55.96 55.68 0.28
 
 
0.503
59.40 42.94
Campbell Soup Co 52.56 52.79 52.68 52.42 0.26
 
 
0.496
60.86 47.56
PERKINELMER STK 56.18 56.35 55.75 55.48 0.27
 
 
0.487
57.24 43.15
Medtronic Inc. 75.51 76.04 76.52 76.15 0.37
 
 
0.486
80.30 66.63
UNION PACIFIC STK 98.74 99.14 96.71 96.25 0.46
 
 
0.478
104.44 74.49
PNC BANK 108.71 109.10 108.42 107.91 0.51
 
 
0.473
124.30 70.46
ROCKWELL INTL STK 142.33 142.94 140.83 140.17 0.66
 
 
0.471
146.71 97.55
New York Mellon Corp 42.49 42.60 42.03 41.83 0.20
 
 
0.466
46.20 32.52
LOCKHEED MARTIN STK 253.17 254.02 251.32 250.16 1.16
 
 
0.464
256.50 204.50
F5 NETWORKS 0 0 113.50 112.98 0.52
 
 
0.460
140.36 96.55
Simon Property Group Inc. 140.30 140.76 142.71 142.06 0.65
 
 
0.458
204.05 137.39
STRYKER STK 0 0 125.22 124.65 0.57
 
 
0.457
125.34 98.50
COGNIZANT TECH 59.62 59.85 59.45 59.18 0.27
 
 
0.456
59.45 41.78
ProLogis Inc. 0 0 49.57 49.35 0.23
 
 
0.456
51.50 42.13
EQUIFAX STK 0 0 122.28 121.73 0.55
 
 
0.452
128.68 104.14
H&R BLOCK STK 0 0 23.08 22.98 0.10
 
 
0.435
24.30 18.33
LEVEL 3 COMMS STK 52.99 53.53 53.09 52.86 0.23
 
 
0.435
56.38 40.47
CBOE Holdings 0 0 76.93 76.60 0.33
 
 
0.431
77.90 54.81
SOUTHERN STK 45.03 45.21 44.99 44.80 0.19
 
 
0.424
49.58 43.53
CONAGRA STK 34.69 35.03 34.86 34.71 0.15
 
 
0.418
44.19 32.90
TYCO International PLC 0 0 37.37 37.22 0.16
 
 
0.416
42.99 34.03
TJX STK 67.48 67.74 67.75 67.46 0.28
 
 
0.415
75.59 64.87
Priceline.com Inc. 1,662.06 1,669.53 1,650.64 1,643.87 6.77
 
 
0.412
1,751.79 1,073.90
AFLAC STK 66.58 67.25 66.93 66.66 0.27
 
 
0.405
69.37 60.60
Chipotle Mexican Grill Inc. 428.05 431.05 427.55 425.85 1.70
 
 
0.399
450.00 321.95
Allegion Plc 0 0 70.79 70.51 0.28
 
 
0.397
74.03 56.44
FIRST ENERGY CORP. 25.72 25.81 25.47 25.37 0.10
 
 
0.394
32.91 25.03
Exelon Corp. 31.99 32.12 32.03 31.91 0.13
 
 
0.392
35.09 27.74
BB&T STK 38.06 38.22 37.93 37.78 0.15
 
 
0.384
47.15 30.09
OMNICOM STK 0 0 73.85 73.57 0.28
 
 
0.381
83.64 69.84
CUMMINS ENGINE STK 139.45 140.35 137.68 137.16 0.52
 
 
0.379
145.25 95.20
AMGEN STK 139.03 139.31 138.25 137.74 0.51
 
 
0.370
170.45 121.70
PRUDENTIAL FINANCIAL INC. 0 0 93.47 93.13 0.34
 
 
0.365
106.90 59.93
Dentsply Sirona 56.01 56.35 56.06 55.86 0.20
 
 
0.358
61.03 50.63
Brown - Forman Corp. 46.06 46.52 46.39 46.22 0.17
 
 
0.357
50.98 40.52
YAHOO STK 45.17 45.31 44.96 44.80 0.16
 
 
0.346
45.45 31.10
TOTAL SYS SVCS STK 53.24 53.56 52.69 52.52 0.17
 
 
0.324
52.84 41.38
CHARLES SCHWAB CORP 35.11 35.37 35.22 35.11 0.11
 
 
0.313
40.55 21.92
ECOLAB STK 117.39 117.74 115.63 115.27 0.36
 
 
0.312
119.37 98.07
Zoetis 0 0 55.63 55.46 0.17
 
 
0.307
55.63 40.53
STERICYCLE STK 73.76 74.29 73.62 73.42 0.20
 
 
0.272
96.85 64.20
IBM STK 136.23 136.57 136.55 136.18 0.37
 
 
0.272
171.86 130.30
Dr. Pepper Snapple 0 0 82.91 82.70 0.21
 
 
0.254
91.88 75.67
ZIONS 36.27 36.36 36.37 36.28 0.09
 
 
0.248
44.14 21.09
AMERICAN EXPRESS STK 69.32 69.45 68.90 68.73 0.17
 
 
0.247
77.42 51.98
Discovery Communication Inc. 22.91 23.00 22.69 22.64 0.06
 
 
0.243
28.06 21.53
CARDINAL HEALTH STK 65.37 65.60 65.49 65.34 0.15
 
 
0.230
78.40 59.05
BROADCOM STK 0 0 214.42 213.93 0.49
 
 
0.229
216.81 130.67
LAM RESEARCH 137.46 138.62 136.21 135.91 0.30
 
 
0.221
137.06 72.13
ZIMMER HLDGS 0 0 106.15 105.93 0.22
 
 
0.208
118.70 88.00
VERIZON COMMS STK 40.55 40.62 40.24 40.16 0.08
 
 
0.199
52.23 40.16
CBRE Group Inc. 30.69 30.88 30.39 30.33 0.06
 
 
0.198
34.17 21.96
INTL FLAVORS STK 123.72 124.12 123.18 122.95 0.23
 
 
0.187
128.23 107.35
COCA COLA STKTrade Cancellations / Price Corrections 40.56 40.69 40.23 40.15 0.08
 
 
0.187
41.68 37.44
HUNTINGTON 0 0 11.46 11.44 0.02
 
 
0.175
13.91 7.30
GILEAD SCIENCES STK 57.62 57.70 57.51 57.41 0.10
 
 
0.174
79.31 57.41
KROGER STK 26.21 26.32 25.93 25.89 0.05
 
 
0.174
34.47 25.56
Thermo Fisher Scientific Inc. 154.85 155.33 153.92 153.66 0.26
 
 
0.169
157.43 126.41
Wynn Resort Ltd 112.49 112.75 110.19 110.01 0.18
 
 
0.164
114.86 74.66
Yum Brands 0 0 64.24 64.14 0.10
 
 
0.156
64.73 52.03
COOPER COS STK 193.58 195.62 194.26 193.96 0.30
 
 
0.155
194.26 141.50
Walgreens Boots Alliance Inc. 72.60 72.75 71.96 71.85 0.11
 
 
0.153
82.72 68.90
EOG RESOURCES STK 81.18 81.97 81.34 81.22 0.12
 
 
0.148
102.29 69.81
CBS Corp. Cl. B 0 0 54.76 54.68 0.08
 
 
0.146
64.69 44.35
ELI LILLY STK 69.64 69.78 69.43 69.33 0.10
 
 
0.144
80.55 61.60
AES STK 0 0 10.46 10.45 0.02
 
 
0.144
11.73 9.67
UNITED TECH STK 108.76 108.93 108.86 108.72 0.14
 
 
0.129
111.46 88.08
ANALOG DEVICES STK 73.86 74.01 73.55 73.46 0.09
 
 
0.123
79.55 47.67
S&P Global Inc. DL 1 123.00 128.04 125.44 125.29 0.15
 
 
0.120
126.19 90.53
VF 48.12 48.27 47.09 47.04 0.06
 
 
0.117
58.11 45.05
Western Union Co. 0 0 17.14 17.12 0.02
 
 
0.117
21.36 16.45
Kinder Morgan 0 0 17.25 17.23 0.02
 
 
0.116
21.21 15.33
Allergan Plc. 199.72 200.35 199.46 199.23 0.23
 
 
0.115
234.71 170.36
BERKSHIRE HATHA STK B 148.05 148.49 147.46 147.29 0.17
 
 
0.115
167.12 124.20
Express Scripts Holdings Co. 53.30 53.52 53.25 53.19 0.06
 
 
0.113
72.70 52.54
SEALED AIR 39.81 39.97 39.30 39.26 0.04
 
 
0.102
46.96 38.52
Kraft Heinz Co. 82.96 83.12 82.40 82.32 0.08
 
 
0.097
89.64 74.13
WASTE MANAGEMENT STK 64.18 64.38 63.61 63.55 0.06
 
 
0.094
69.51 53.25
KIMCO REALTY STK 0 0 16.22 16.21 0.02
 
 
0.093
28.66 15.98
FLIR SYSTEMS 0 0 32.91 32.88 0.03
 
 
0.091
35.42 26.20
Carmax Inc. 0 0 57.61 57.56 0.05
 
 
0.087
64.75 39.97
RED HAT STK 78.91 79.69 79.27 79.22 0.05
 
 
0.063
81.91 64.20
INTUIT STK 124.09 124.59 122.26 122.19 0.07
 
 
0.057
125.43 92.93
HASBRO STK 93.08 93.46 92.66 92.61 0.05
 
 
0.054
93.67 68.79
MCDONALDS STK 133.85 134.12 133.79 133.72 0.07
 
 
0.052
133.79 99.00
ADOBE SYS STK 126.44 127.39 127.14 127.08 0.06
 
 
0.047
127.14 82.60
JUNIPER NETWORKS 0 0 26.05 26.04 0.01
 
 
0.038
28.20 19.16
Alphabet Inc. Cl. C 868.34 869.59 864.95 864.64 0.31
 
 
0.036
864.95 605.53
GENERAL MILLS STK 50.89 51.04 50.55 50.54 0.01
 
 
0.020
66.26 50.17
Autodesk Inc. 101.29 101.61 101.49 101.47 0.02
 
 
0.020
101.49 45.80
CME Group Inc. 105.25 106.11 103.23 103.21 0.02
 
 
0.019
118.38 81.53
Eversource Energy 0 0 55.00 55.00 0.00
 
 
0.000
56.37 46.90
APPLE COMPUTER STK 137.46 137.66 137.51 137.51 0.00
 
 
0.000
142.95 83.35
Target Corp. 48.67 48.71 48.19 48.19 0.00
 
 
0.000
74.20 47.82
JM Smucker Company 114.40 114.88 113.06 113.06 0.00
 
 
0.000
139.22 110.66
Regions Financial Corp. (new) 12.65 12.70 12.66 12.66 0.00
 
 
0.000
15.06 7.13
Seagate Technologies 37.86 38.01 37.90 37.91 -0.01
 
 
-0.013
46.78 18.74
AMETEK STK 0 0 54.24 54.25 -0.01
 
 
-0.018
55.00 38.99
Nextera Energy Inc. 125.51 126.03 125.32 125.35 -0.03
 
 
-0.024
125.35 105.22
ARCHER DANIELS STK 37.71 37.83 37.82 37.83 -0.01
 
 
-0.026
44.39 35.38
Comcast Corp.New 36.31 36.43 35.87 35.88 -0.01
 
 
-0.028
37.30 27.29
INTEL STK 32.43 32.47 32.29 32.30 -0.01
 
 
-0.031
35.74 27.83
COACH STK 0 0 40.89 40.91 -0.02
 
 
-0.049
41.99 30.65
ANADARKO PETRO STK 46.08 46.54 46.33 46.35 -0.03
 
 
-0.054
68.78 45.06
Stanley Black & Decker Inc. 122.01 122.65 121.14 121.21 -0.07
 
 
-0.058
127.83 94.46
AGILENT TECH STK 0 0 52.64 52.68 -0.04
 
 
-0.076
52.68 38.22
US BANCORP STK 46.06 46.20 46.02 46.06 -0.04
 
 
-0.076
53.48 35.17
Mead Johnson Nutrition co. 79.76 79.99 78.79 78.86 -0.07
 
 
-0.089
84.87 63.46
UNITEDHEALTH GRP STK 158.46 158.98 158.65 158.80 -0.15
 
 
-0.094
161.64 118.44
Motorola Solutions Inc. 73.07 73.37 73.04 73.12 -0.08
 
 
-0.109
80.49 57.06
WESTERN DIGITAL STK 0 0 79.43 79.52 -0.09
 
 
-0.113
84.14 38.32
ADV MICRO DEV STK 0 0 9.80 9.82 -0.01
 
 
-0.132
14.38 3.65
CISCO SYSTEMS STKTrade Cancellations / Price Corrections 28.05 28.12 28.09 28.13 -0.04
 
 
-0.142
32.79 24.79
WHOLE FOODS STK 31.51 31.64 31.22 31.27 -0.05
 
 
-0.144
34.45 24.71
FOOT LOCKER 53.31 53.52 52.80 52.88 -0.08
 
 
-0.151
73.95 44.59
BOSTON PPTY STK 0 0 107.90 108.08 -0.18
 
 
-0.167
130.93 101.63
Peoples United Financial Inc. 15.06 15.11 14.97 15.00 -0.03
 
 
-0.167
18.83 12.68
NASDAQ Stock Market 60.53 60.78 60.65 60.76 -0.11
 
 
-0.181
68.52 55.85
AT & T Inc. 34.00 34.13 34.08 34.14 -0.07
 
 
-0.190
41.27 32.85
XEROX STK 6.21 6.24 6.21 6.22 -0.01
 
 
-0.193
7.11 5.27
WAL MART STORES STK 69.78 69.92 69.82 69.96 -0.14
 
 
-0.200
70.37 60.70
News Corp. New 11.91 11.95 11.56 11.59 -0.03
 
 
-0.216
12.81 9.47
PENTAIR STK 0 0 59.10 59.23 -0.13
 
 
-0.219
61.80 47.66
PPG INDUSTRIES 95.40 96.37 94.45 94.66 -0.21
 
 
-0.222
101.37 81.35
CENTURYTEL STK 22.20 22.31 22.09 22.14 -0.05
 
 
-0.226
28.36 20.69
INTL PAPER STK 46.59 46.83 46.20 46.31 -0.11
 
 
-0.227
53.83 35.80
KELLOGG STK 64.75 64.95 64.40 64.55 -0.15
 
 
-0.232
78.42 62.56
WEYERHAEUSER STK 0 0 29.49 29.56 -0.07
 
 
-0.237
32.90 24.26
ABBVIE INC. 0 0 58.95 59.09 -0.14
 
 
-0.237
62.28 50.13
NORTHERN TRUST 0 0 78.71 78.90 -0.19
 
 
-0.241
86.47 56.27
AIR PRODS & CHEM 128.54 128.96 128.18 128.49 -0.31
 
 
-0.241
142.60 112.79
AMAZON COM STKTrade Cancellations / Price Corrections 886.93 888.30 887.20 889.41 -2.21
 
 
-0.248
889.41 624.47
VERISIGN STK 79.89 81.49 80.73 80.94 -0.21
 
 
-0.259
83.73 66.09
Biogen-Idec 225.40 225.99 226.06 226.67 -0.61
 
 
-0.269
282.23 188.08
FIFTH THIRD BANC STK 0 0 21.80 21.86 -0.06
 
 
-0.275
27.25 14.69
LENNAR STK 45.96 46.20 46.03 46.17 -0.14
 
 
-0.303
49.37 35.63
PARKER HANNIFIN STK 142.18 142.64 141.69 142.13 -0.44
 
 
-0.310
151.90 90.94
LOEWS STK 41.83 41.96 41.32 41.46 -0.14
 
 
-0.326
45.73 34.63
HARLEY DAVIDSON STK 46.93 47.07 45.88 46.04 -0.16
 
 
-0.348
58.37 38.16
Alexandria Real Estate Equity Inc. 104.23 105.26 104.94 105.31 -0.37
 
 
-0.351
113.98 85.07
APT INV MNGMT STK 0 0 38.23 38.36 -0.14
 
 
-0.352
43.85 34.80
DUPONT STK 69.48 69.62 68.94 69.20 -0.26
 
 
-0.376
76.17 55.62
LEUCADIA Natl Corp. 22.02 22.11 21.85 21.93 -0.09
 
 
-0.388
25.36 14.09
MICRON TECH STK 26.36 26.50 26.21 26.31 -0.11
 
 
-0.399
27.32 10.55
ESTEE LAUDER STK 83.70 84.03 82.19 82.52 -0.33
 
 
-0.400
85.61 67.85
POLO RALPH LAUR STK 59.06 59.40 59.31 59.55 -0.24
 
 
-0.403
106.95 59.31
Citizens Financial Group Inc. 0 0 30.76 30.89 -0.13
 
 
-0.405
37.50 16.73
PUBLIC STORAGE STK 0 0 191.75 192.53 -0.78
 
 
-0.405
233.46 181.82
PERRIGO CO 62.92 63.31 63.47 63.73 -0.26
 
 
-0.408
97.00 61.02
News Corp (New) 0 0 11.95 12.00 -0.05
 
 
-0.417
13.33 9.78
DEERE & CO STK A 109.48 109.82 109.14 109.61 -0.47
 
 
-0.429
109.61 67.80
ESSEX PROPERTY STK 226.07 230.89 228.72 229.71 -0.99
 
 
-0.431
231.68 183.28
Hanesbrands Inc. 0 0 17.98 18.06 -0.08
 
 
-0.443
24.67 17.48
WHIRLPOOL STK 160.05 160.61 160.40 161.15 -0.75
 
 
-0.465
177.56 134.17
MASCO STK 32.96 33.11 33.03 33.18 -0.16
 
 
-0.467
34.44 26.64
Under Armour Inc. Cl C Shares 16.23 16.32 15.96 16.03 -0.08
 
 
-0.468
34.50 15.77
Skyworks Solutions 94.61 94.95 94.47 94.92 -0.45
 
 
-0.474
95.97 52.53
Expedia Inc. 128.57 129.10 129.10 129.72 -0.62
 
 
-0.478
129.72 88.99
EXPEDITORS 47.41 47.61 47.25 47.48 -0.23
 
 
-0.484
54.21 42.06
E TRADE GROUP STK 0 0 31.37 31.52 -0.16
 
 
-0.492
35.71 19.74
BAXTER INTL STK 52.11 52.63 52.42 52.68 -0.26
 
 
-0.494
52.68 38.32
WW GRAINGER STK 0 0 156.51 157.29 -0.78
 
 
-0.496
244.44 154.95
EATON CORP PLC 69.26 69.54 68.71 69.06 -0.35
 
 
-0.507
71.07 50.33
Visa Inc. 0 0 84.60 85.04 -0.44
 
 
-0.517
86.62 66.45
BECTON DICKINSON STK 166.03 166.54 165.93 166.82 -0.89
 
 
-0.534
175.61 144.05
Hewlett-Packard Enterprise 16.83 16.87 16.71 16.80 -0.09
 
 
-0.536
17.62 11.64
Dollar Tree Inc. 69.85 70.13 69.94 70.32 -0.38
 
 
-0.540
87.46 66.45
Michael Kors Holdings Ltd. 0 0 32.38 32.57 -0.19
 
 
-0.568
47.41 31.61
Bank of America Corp. 20.74 20.87 20.68 20.80 -0.12
 
 
-0.577
24.28 11.11
Williams Companies, Inc 26.51 26.61 26.53 26.69 -0.16
 
 
-0.581
30.76 18.03
ILLUMINA STK 156.86 157.76 154.44 155.36 -0.92
 
 
-0.592
172.66 112.06
EXXON STK 72.92 73.06 72.92 73.36 -0.44
 
 
-0.600
87.81 72.92
CHEVRONTEXACO STK 93.63 94.00 94.08 94.66 -0.58
 
 
-0.613
114.00 87.33
Vornado Realty Trust 0 0 82.62 83.13 -0.51
 
 
-0.613
104.95 77.28
MARRIOTT INTL STK 0 0 94.64 95.23 -0.59
 
 
-0.620
95.23 55.18
CAP ONE FINAN 71.45 71.67 70.84 71.29 -0.45
 
 
-0.631
91.24 52.72
WELLS FARGO STK 0 0 47.08 47.39 -0.31
 
 
-0.654
56.56 39.28
BED BATH BEYOND 31.09 31.22 30.81 31.02 -0.21
 
 
-0.661
45.43 30.81
WALT DISNEY STK 96.73 96.89 95.58 96.22 -0.64
 
 
-0.665
107.00 81.80
JP MORGAN STK 76.37 76.52 75.97 76.50 -0.53
 
 
-0.693
88.77 52.61
EQT Corp. 50.39 50.61 50.00 50.35 -0.36
 
 
-0.705
71.58 49.68
TYSON FOODS INC. 52.09 52.26 51.32 51.69 -0.37
 
 
-0.716
68.26 51.31
GOLDM SACHS GRP STK A 0 0 198.11 199.54 -1.43
 
 
-0.717
239.75 127.16
REGENERON PHARM STK 0 0 405.22 408.24 -3.02
 
 
-0.740
411.98 295.37
EDWARDS LIFESCI STK 101.90 102.43 101.37 102.16 -0.79
 
 
-0.773
108.04 76.18
MATTEL STK 20.02 20.11 19.81 19.97 -0.16
 
 
-0.801
30.70 19.41
C.H. ROB. WORLDWIDE NEW 60.05 60.24 59.99 60.49 -0.50
 
 
-0.827
76.68 59.20
Coty 0 0 16.57 16.71 -0.14
 
 
-0.838
25.80 15.89
NVIDIA 0 0 122.66 123.70 -1.04
 
 
-0.841
123.82 40.14
JACOBS ENG STK 46.92 47.16 46.62 47.03 -0.41
 
 
-0.861
59.00 43.03
GAP STK 0 0 19.45 19.63 -0.18
 
 
-0.917
28.09 15.78
VALERO ENERGY 0 0 56.16 56.69 -0.53
 
 
-0.935
67.38 42.40
CITIGROUP STK 0 0 55.14 55.68 -0.54
 
 
-0.970
58.56 35.12
MICROCHIP TECH STK 0 0 72.80 73.52 -0.72
 
 
-0.979
73.52 43.87
APACHE STK 42.65 42.96 42.76 43.19 -0.43
 
 
-0.984
64.37 42.76
FASTENAL STK 38.74 38.90 38.42 38.82 -0.40
 
 
-1.018
49.25 34.20
Under Armour Inc. Cl. A 17.70 17.75 17.16 17.34 -0.18
 
 
-1.038
39.70 16.45
GOODYEAR TIRE STK 28.86 28.98 28.42 28.72 -0.30
 
 
-1.045
34.34 22.25
EMERSON ELECTRIC STK 52.38 52.69 52.71 53.27 -0.56
 
 
-1.051
60.50 44.34
CABOT OIL 20.53 20.66 20.02 20.24 -0.22
 
 
-1.063
23.50 18.05
CELGENE STK 104.13 104.54 103.90 105.02 -1.12
 
 
-1.066
118.73 85.61
D.R.HORTON INC. 29.57 29.80 29.50 29.83 -0.33
 
 
-1.106
31.94 23.84
BORG WARNER STK 0 0 35.76 36.17 -0.41
 
 
-1.134
40.70 24.80
Nielsen Holding B.V. 0 0 34.07 34.46 -0.40
 
 
-1.146
50.66 34.07
SYMANTEC CORP STK 26.56 26.60 26.55 26.87 -0.32
 
 
-1.191
30.29 15.12
HCP Inc. 27.60 27.94 27.81 28.16 -0.35
 
 
-1.225
32.53 25.69
CF Industries Holdings Inc, 25.12 25.24 24.97 25.29 -0.32
 
 
-1.265
34.52 19.21
PULTE CP STK 20.42 20.52 20.29 20.56 -0.27
 
 
-1.289
22.55 15.50
GENERAL ELECTRIC STK 24.62 24.67 24.53 24.86 -0.33
 
 
-1.328
31.15 24.53
Cigna Corp. 142.59 143.96 143.30 145.29 -1.99
 
 
-1.370
149.76 103.93
Lyondell Basell NV 0 0 71.01 72.00 -0.99
 
 
-1.375
88.99 63.09
FLUOR CORP STK 40.23 40.40 40.43 41.00 -0.57
 
 
-1.390
54.69 40.01
QUALCOMM STK 51.52 51.78 51.49 52.26 -0.77
 
 
-1.473
65.37 46.19
Marathon Petroleum Corp. 0 0 46.20 46.94 -0.74
 
 
-1.577
50.44 28.86
SUNTRUST BANKS 48.57 48.82 47.88 48.66 -0.78
 
 
-1.603
58.27 34.29
SCHLUMBERGER N.V. (LTD.) NEW YORK 62.53 62.71 62.49 63.67 -1.18
 
 
-1.853
82.26 62.49
General Motors 0 0 28.99 29.56 -0.57
 
 
-1.912
36.15 24.96
Concho Resources Inc. 0 0 113.84 116.32 -2.48
 
 
-2.132
135.46 103.64
DOVER STK 0 0 72.74 74.35 -1.61
 
 
-2.165
77.62 56.85
FREE MCMORAN COP 0 0 10.38 10.61 -0.23
 
 
-2.168
16.06 8.66
INCYTE PHARM STK 121.30 121.31 121.31 124.07 -2.76
 
 
-2.225
142.75 66.82
TechnipFMC Ltd. 25.99 26.06 26.10 26.72 -0.62
 
 
-2.302
0 0
PRAXAIR STK 0 0 116.60 119.36 -2.76
 
 
-2.312
119.36 97.00
FLOWSERVE STK 42.84 43.10 42.56 43.57 -1.02
 
 
-2.330
48.83 36.13
ALEXION PHARM STK 87.49 87.67 88.80 91.06 -2.26
 
 
-2.482
139.61 88.80
TRIPADVISOR INC. 34.85 35.03 35.19 36.10 -0.92
 
 
-2.535
63.56 35.19
RANGE RESSOURCES CORP 21.55 21.68 20.88 21.45 -0.57
 
 
-2.657
41.07 20.88
Cimarex Energy Company 98.90 99.70 97.75 100.70 -2.95
 
 
-2.929
137.50 97.75
PIONEER NAT RSC STK 151.84 152.36 149.69 154.42 -4.73
 
 
-3.063
187.29 131.98
Arconic Inc. 24.40 24.48 24.15 24.95 -0.80
 
 
-3.187
0 0
Noble Energy Inc. 26.41 26.54 26.09 27.01 -0.92
 
 
-3.406
39.12 26.09
BAKER HUGHES STK 49.52 49.86 48.69 50.45 -1.77
 
 
-3.499
64.00 38.05
NEWFIELD EXPLORATION 0 0 28.64 29.92 -1.29
 
 
-4.295
46.44 28.64
DEVON ENERGY STK 0 0 31.57 33.02 -1.45
 
 
-4.391
46.28 30.75
Conoco Philips 40.44 40.54 39.72 41.59 -1.87
 
 
-4.496
49.93 34.91
HALLIBURTON STK 0 0 40.37 42.52 -2.15
 
 
-5.045
54.29 36.38
HELMERICH PAYNE 48.37 48.50 47.32 50.02 -2.71
 
 
-5.408
79.76 47.32
MURPHY OIL CORP. 22.64 22.75 22.12 23.39 -1.27
 
 
-5.430
32.30 22.12
HORMEL FOODS STK 29.62 29.71 29.56 31.32 -1.76
 
 
-5.619
35.48 29.56
HP Inc. 16.49 16.52 16.35 17.42 -1.07
 
 
-6.142
17.73 10.41
National Oilwell Varco Inc. 0 0 29.12 31.14 -2.02
 
 
-6.472
39.42 27.95
CHESAPEAKE ENERGY STK 4.68 4.71 4.58 4.93 -0.35
 
 
-7.107
7.85 3.58
MARATHON OIL CORP. 12.05 12.12 11.94 12.89 -0.96
 
 
-7.409
17.81 11.28
TRANSOCEAN SEDCO STK 8.53 8.59 8.59 9.31 -0.72
 
 
-7.734
15.17 7.99
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.