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
2,341.59
Date of closing price
27/03/2017
Open previous day
2,329.11
High previous day
2,344.90
Low previous day
2,322.25
52 weeks high
2,395.96
52 weeks low
2,000.54
Volume previous day
1,931,759,835

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
VERTEX PHARM STK 102.70 102.94 97.50 83.04 14.46
 
 
17.413
92.29 68.75
BED BATH BEYOND 36.44 36.54 36.86 34.66 2.20
 
 
6.347
45.43 34.43
DARDEN REST STK 76.46 76.71 76.11 71.81 4.30
 
 
5.988
73.97 53.38
MURPHY OIL CORP. 26.23 26.36 25.32 24.14 1.18
 
 
4.888
32.30 20.67
CHESAPEAKE ENERGY STK 5.36 5.40 4.96 4.74 0.22
 
 
4.536
7.85 3.20
Noble Energy Inc. 32.23 32.39 31.41 30.06 1.35
 
 
4.491
39.12 26.04
NEWFIELD EXPLORATION 0 0 32.83 31.50 1.34
 
 
4.239
46.44 27.54
TechnipFMC Ltd. 30.47 30.54 30.49 29.27 1.22
 
 
4.151
0 0
MARATHON OIL CORP. 14.75 14.84 14.02 13.47 0.55
 
 
4.083
17.81 9.00
United Continental Holdings 64.88 65.50 65.16 62.67 2.49
 
 
3.973
72.27 34.02
CF Industries Holdings Inc, 28.50 28.63 27.92 26.86 1.06
 
 
3.946
34.52 19.21
General Motors 33.13 33.26 33.10 31.90 1.20
 
 
3.762
36.15 24.96
UNITED RENTAL STK 0 0 113.16 109.14 4.02
 
 
3.683
122.00 50.47
Mallinckrodt PLC 42.09 42.40 42.34 40.86 1.49
 
 
3.635
75.18 39.45
FORD MOTOR STK 10.84 10.89 10.92 10.55 0.38
 
 
3.556
12.66 9.81
National Oilwell Varco Inc. 37.23 37.32 36.52 35.28 1.24
 
 
3.515
39.42 23.58
APACHE STK 48.62 48.99 48.74 47.12 1.63
 
 
3.449
64.37 41.24
PIONEER NAT RSC STK 175.10 175.27 170.45 164.77 5.68
 
 
3.447
187.29 120.13
XEROX STK 6.71 6.73 6.76 6.54 0.22
 
 
3.335
7.11 5.22
Southwestern Energy Company 7.55 7.60 7.30 7.07 0.23
 
 
3.296
13.60 6.68
PENTAIR STK 58.42 58.74 57.85 56.06 1.79
 
 
3.193
59.14 44.47
FREE MCMORAN COP 11.87 11.93 11.59 11.23 0.36
 
 
3.161
16.06 8.16
RYDER SYSTEM STK 69.59 69.85 69.05 66.94 2.11
 
 
3.152
79.48 51.74
Synchrony Financial 31.22 31.50 30.84 29.91 0.93
 
 
3.109
35.51 21.04
Chipotle Mexican Grill Inc. 405.45 408.00 392.45 380.85 11.60
 
 
3.046
422.85 321.95
ANADARKO PETRO STK 57.79 58.37 58.09 56.38 1.71
 
 
3.033
68.78 39.12
Conoco Philips 42.64 42.75 41.95 40.72 1.23
 
 
3.021
49.93 33.89
Williams Companies, Inc 27.18 27.29 27.20 26.40 0.80
 
 
3.011
30.76 12.97
NORDSTROM STK 41.84 41.97 39.97 38.81 1.16
 
 
2.989
57.31 32.28
KANSAS CITY STHN 0 0 78.95 76.67 2.28
 
 
2.974
88.44 73.80
Lyondell Basell NV 84.41 84.56 83.20 80.80 2.40
 
 
2.970
88.99 63.09
Invesco Ltd. 28.41 28.53 28.39 27.58 0.81
 
 
2.937
31.55 20.98
EOG RESOURCES STK 89.74 90.62 90.13 87.60 2.53
 
 
2.888
102.29 62.05
VF 51.99 52.14 51.54 50.10 1.44
 
 
2.874
58.11 45.05
KEYCORP 16.22 16.30 16.14 15.69 0.45
 
 
2.869
18.36 9.35
CAP ONE FINAN 78.66 78.75 77.74 75.61 2.13
 
 
2.817
91.24 52.72
SOUTHWEST AIRLS STK 49.63 49.72 49.99 48.63 1.36
 
 
2.797
55.61 31.58
CSX Corp. 43.62 43.83 43.70 42.52 1.18
 
 
2.775
47.04 21.43
Morgan Stanley & Co. 39.85 40.07 40.01 38.95 1.07
 
 
2.735
44.47 20.93
News Corp (New) 12.41 12.47 12.09 11.77 0.32
 
 
2.720
13.33 9.78
Cimarex Energy Company 112.50 112.85 109.90 107.00 2.90
 
 
2.710
137.50 82.50
BEST BUY STK 44.38 44.42 44.39 43.23 1.16
 
 
2.684
46.61 25.94
Bank of America Corp. 21.74 21.75 21.76 21.20 0.56
 
 
2.642
24.28 11.11
Citizens Financial Group Inc. 32.33 32.45 32.36 31.54 0.83
 
 
2.616
37.50 16.73
Regions Financial Corp. (new) 13.29 13.34 13.25 12.92 0.33
 
 
2.554
15.06 6.68
TRIPADVISOR INC. 40.41 40.58 40.20 39.20 1.00
 
 
2.551
63.56 38.23
GAP STK 0 0 21.79 21.26 0.53
 
 
2.469
28.09 15.09
Macy┬┤s Inc. 27.01 27.28 26.27 25.64 0.63
 
 
2.457
42.39 25.64
NETFLIX.COM INC. 136.21 136.51 135.90 132.65 3.25
 
 
2.450
136.45 75.60
PARKER HANNIFIN STK 147.59 147.91 146.20 142.73 3.47
 
 
2.431
151.03 90.94
FIFTH THIRD BANC STK 23.17 23.26 23.34 22.79 0.55
 
 
2.413
27.25 14.20
DEVON ENERGY STK 37.91 38.13 36.63 35.78 0.85
 
 
2.376
46.28 22.67
News Corp. New 11.98 12.02 11.65 11.38 0.27
 
 
2.373
12.81 9.47
COACH STK 38.30 38.48 37.60 36.73 0.87
 
 
2.355
38.73 30.65
Twenty First Cent. 29.28 29.40 29.14 28.47 0.67
 
 
2.336
28.67 21.05
AMAZON COM STK 808.68 809.75 809.16 790.74 18.42
 
 
2.329
814.35 517.61
JB HUNT TRANS 85.21 85.39 85.25 83.32 1.93
 
 
2.316
95.63 67.08
INTERPUBLIC GRP STK 22.71 22.79 22.65 22.14 0.51
 
 
2.304
23.34 19.43
Concho Resources Inc. 119.92 120.24 117.35 114.74 2.61
 
 
2.275
135.46 84.73
VULCAN MATERIALS 107.95 108.40 104.98 102.67 2.31
 
 
2.250
127.27 91.65
GENERAL DYNAMICS STK 174.48 175.20 174.52 170.70 3.82
 
 
2.238
183.50 114.27
GOLDM SACHS GRP STK A 211.95 212.28 212.36 207.72 4.64
 
 
2.234
239.75 127.16
Kinder Morgan 19.79 19.85 19.74 19.31 0.43
 
 
2.227
21.21 14.90
MERCK & CO STK 59.46 59.58 59.58 58.29 1.29
 
 
2.213
63.05 46.67
BAKER HUGHES STK 56.11 56.33 54.55 53.37 1.18
 
 
2.211
64.00 35.92
EASTMAN CHEM STK 74.80 74.94 74.96 73.34 1.62
 
 
2.209
77.38 56.90
LEUCADIA Natl Corp. 24.24 24.34 23.95 23.44 0.52
 
 
2.198
25.36 13.44
FDX STK 177.21 177.86 175.28 171.53 3.75
 
 
2.186
190.42 132.42
Hanesbrands Inc. 0 0 19.10 18.69 0.41
 
 
2.167
26.04 17.48
POLO RALPH LAUR STK 76.56 76.94 76.81 75.19 1.62
 
 
2.155
106.95 70.87
Yum Brands 59.28 59.41 59.57 58.32 1.25
 
 
2.143
64.73 49.76
DOVER STK 74.10 74.24 73.40 71.87 1.53
 
 
2.129
77.62 54.94
PNC BANK 110.99 111.36 111.27 108.98 2.29
 
 
2.101
124.30 70.46
Coty 17.23 17.36 17.04 16.69 0.35
 
 
2.097
26.62 16.69
EMERSON ELECTRIC STK 55.32 55.39 54.88 53.76 1.12
 
 
2.083
60.50 44.34
TOTAL SYS SVCS STK 49.01 49.19 48.31 47.32 0.99
 
 
2.082
52.04 40.44
TRANSOCEAN SEDCO STK 11.46 11.54 11.29 11.06 0.23
 
 
2.080
15.17 7.45
SYMANTEC CORP STK 28.60 28.64 28.59 28.01 0.58
 
 
2.071
28.94 14.46
AES STK 10.54 10.58 10.42 10.21 0.21
 
 
2.058
11.73 9.50
Under Armour Inc. Cl C Shares 17.58 17.62 17.38 17.03 0.35
 
 
2.055
0 0
CABOT OIL 22.32 22.40 21.66 21.23 0.44
 
 
2.049
23.50 18.05
BB&T STK 41.21 41.38 41.44 40.61 0.83
 
 
2.044
47.15 28.37
21st Century Fox Inc. 29.93 30.01 29.86 29.26 0.60
 
 
2.033
29.26 20.63
AMER INTL GROUP STK 57.25 57.40 57.03 55.90 1.13
 
 
2.021
63.88 44.13
JP MORGAN STK 82.07 82.11 82.07 80.45 1.62
 
 
2.014
88.77 50.48
WESTERN DIGITAL STK 75.03 75.08 73.84 72.40 1.44
 
 
1.989
75.00 30.47
FASTENAL STK 47.57 47.69 46.95 46.03 0.92
 
 
1.988
49.25 34.20
TJX STK 73.90 74.19 73.97 72.54 1.43
 
 
1.971
75.59 64.87
Hewlett-Packard Enterprise 21.97 22.04 21.27 20.86 0.41
 
 
1.942
23.53 13.70
H&R BLOCK STK 0 0 21.10 20.70 0.40
 
 
1.932
23.49 16.95
CSRA Inc. 27.30 27.41 27.24 26.72 0.52
 
 
1.927
31.09 19.87
Alphabet Inc. Cl. ATrade Cancellations / Price Corrections 788.16 789.36 786.55 771.75 14.80
 
 
1.918
814.30 615.70
INGERSOLL-RAND CO. 73.90 74.13 73.49 72.11 1.38
 
 
1.914
77.14 52.03
Transdigm Group Inc. 0 0 199.76 196.03 3.73
 
 
1.903
257.56 191.55
PRUDENTIAL FINANCIAL INC. 97.43 98.49 97.05 95.25 1.80
 
 
1.890
106.90 59.93
NORTHERN TRUST 0 0 79.62 78.15 1.47
 
 
1.881
86.47 55.30
ACCENTURE 112.16 112.31 112.80 110.72 2.08
 
 
1.879
119.32 97.30
DUPONT STK 76.04 76.10 75.62 74.23 1.39
 
 
1.873
76.11 55.20
Arconic Inc. 24.84 24.91 24.81 24.35 0.46
 
 
1.869
0 0
TEXTRON STK 43.73 43.84 43.39 42.60 0.79
 
 
1.854
47.50 31.00
EQT Corp. 56.56 56.80 54.95 53.95 1.00
 
 
1.854
71.58 52.30
OCCIDENTAL STK 59.34 59.58 59.42 58.34 1.08
 
 
1.851
69.95 57.75
HUNTINGTON 0 0 12.20 11.98 0.22
 
 
1.836
13.91 7.30
Michael Kors Holdings Ltd. 35.49 35.61 35.24 34.60 0.64
 
 
1.835
50.07 33.55
METLIFE 48.47 48.67 48.31 47.44 0.87
 
 
1.834
54.68 33.21
TE Connectivity Ltd. 69.00 69.84 68.91 67.67 1.24
 
 
1.832
71.85 49.48
VERIZON COMMS STK 45.64 45.72 45.73 44.92 0.81
 
 
1.803
52.23 41.20
New York Mellon Corp 43.42 43.52 43.24 42.48 0.77
 
 
1.801
46.20 30.99
ROCKWELL INTL STK 143.42 143.94 142.46 139.94 2.52
 
 
1.801
146.71 96.32
RAYTHEON STK B 140.38 140.96 141.40 138.90 2.50
 
 
1.800
148.00 107.41
IRON MOUNTAIN REIT 32.59 32.72 32.38 31.81 0.57
 
 
1.792
37.51 28.36
PRINCIPAL FINL GRP 57.87 58.04 58.01 56.99 1.02
 
 
1.790
59.68 33.91
ANTHEM INC. 152.44 152.93 150.77 148.12 2.65
 
 
1.789
160.07 104.83
Macerich Co., The 58.98 59.55 59.18 58.14 1.04
 
 
1.789
81.14 58.14
ROYAL CARIB STK 91.83 92.08 92.80 91.17 1.63
 
 
1.788
92.11 57.81
EXXON STK 76.39 76.55 76.06 74.74 1.32
 
 
1.766
87.81 72.36
MARRIOTT INTL STK 87.70 87.88 87.02 85.51 1.51
 
 
1.766
87.00 55.18
EXPEDITORS 52.31 52.45 51.96 51.06 0.90
 
 
1.763
54.21 40.70
VIACOM STK B 41.80 41.95 41.41 40.70 0.72
 
 
1.757
42.31 31.03
FLIR SYSTEMS 33.41 33.52 33.60 33.02 0.58
 
 
1.757
35.42 25.70
GOODYEAR TIRE STK 33.71 33.75 33.63 33.05 0.58
 
 
1.755
34.34 22.25
NIKE STK 52.69 52.92 52.25 51.36 0.89
 
 
1.733
55.65 43.70
BORG WARNER STK 0 0 38.20 37.55 0.65
 
 
1.731
40.70 24.80
UNION PACIFIC STK 97.55 97.95 97.36 95.71 1.65
 
 
1.724
104.44 68.31
ALASKA AIRLINES STK 88.05 88.26 88.84 87.34 1.50
 
 
1.717
95.11 49.91
BLACKROCK STK 351.73 353.10 350.16 344.25 5.91
 
 
1.717
381.78 289.34
Delphi Automotive PLC 74.36 74.61 73.98 72.74 1.24
 
 
1.705
77.21 53.05
ELECTRONIC ARTS STK 82.95 83.02 82.88 81.51 1.37
 
 
1.681
85.42 53.83
CUMMINS ENGINE STK 140.98 141.54 138.97 136.68 2.29
 
 
1.675
144.93 91.93
AMERICAN EXPRESS STK 72.70 72.80 72.57 71.38 1.19
 
 
1.667
77.42 51.80
GENERAL MILLS STK 55.11 55.22 54.97 54.07 0.90
 
 
1.665
66.26 53.21
Peoples United Financial Inc. 16.73 16.78 16.67 16.40 0.27
 
 
1.646
18.83 12.68
ZIONS 38.33 38.43 38.11 37.50 0.62
 
 
1.640
44.14 20.46
IBM STK 161.61 161.76 162.42 159.80 2.62
 
 
1.640
171.86 125.33
SUNTRUST BANKS 51.09 51.18 50.85 50.03 0.82
 
 
1.639
58.27 31.11
OMNICOM STK 0 0 78.16 76.90 1.26
 
 
1.638
83.64 69.84
QUALCOMM STK 52.99 53.24 52.85 52.00 0.85
 
 
1.635
65.37 43.51
INTL PAPER STK 47.18 47.30 46.80 46.05 0.75
 
 
1.629
53.83 34.75
PHV Corp. 0 0 94.75 93.25 1.50
 
 
1.609
104.05 72.51
Carmax Inc. 55.55 55.70 55.06 54.20 0.86
 
 
1.587
64.75 39.97
LOEWS STK 43.06 43.20 42.92 42.26 0.66
 
 
1.550
45.73 32.89
Teradata Corp 28.55 28.75 28.34 27.91 0.43
 
 
1.541
30.90 21.18
Dish Network Corp. 58.13 58.30 58.01 57.14 0.87
 
 
1.523
60.54 37.91
PACCAR STK 62.87 62.98 61.86 60.94 0.92
 
 
1.510
66.12 44.45
CINCINNATI FIN STK 66.83 66.96 66.79 65.81 0.98
 
 
1.489
73.86 56.33
BOEING STK 164.70 165.07 163.95 161.57 2.38
 
 
1.473
175.95 110.90
Roper Technologies Inc. 192.56 193.30 190.44 187.68 2.76
 
 
1.471
200.96 147.36
Simon Property Group Inc. 156.45 156.99 154.72 152.50 2.22
 
 
1.456
204.05 152.45
LINCOLN NATL STK 59.09 59.23 59.24 58.39 0.85
 
 
1.456
68.78 32.13
DaVita Inc. 63.14 63.32 62.34 61.46 0.88
 
 
1.432
70.94 50.70
MATTEL STK 23.49 23.59 23.45 23.12 0.33
 
 
1.427
30.70 22.96
BROADCOM STK 205.18 205.46 204.47 201.60 2.87
 
 
1.424
213.51 123.33
PPG INDUSTRIES 97.71 98.33 96.18 94.83 1.35
 
 
1.424
102.03 81.35
PEPSICO STK 104.43 104.66 104.37 102.91 1.46
 
 
1.419
104.20 89.01
WHIRLPOOL STK 158.69 159.22 159.09 156.87 2.22
 
 
1.415
177.56 134.17
INCYTE PHARM STK 129.63 129.87 129.72 127.91 1.81
 
 
1.415
142.75 60.17
CONAGRA STK 37.52 37.89 37.66 37.15 0.52
 
 
1.386
44.19 32.90
Ulta Salon Cosmetics & Fragrance Inc. 262.66 263.18 261.12 257.55 3.57
 
 
1.386
270.09 168.28
HELMERICH PAYNE 0 0 59.45 58.64 0.81
 
 
1.381
79.76 49.13
Monster Beverage 43.67 43.77 43.70 43.11 0.59
 
 
1.357
48.73 35.77
FLUOR CORP STK 48.80 48.90 47.95 47.31 0.64
 
 
1.353
54.69 40.01
XL Group Plc. 37.40 37.55 35.61 35.14 0.47
 
 
1.338
0 0
LOWES STK 76.25 76.37 75.93 74.93 1.00
 
 
1.335
77.44 57.65
NEWMONT MINING STK 30.81 30.86 30.83 30.42 0.41
 
 
1.331
40.93 22.78
Seagate Technologies 41.95 42.13 41.59 41.04 0.55
 
 
1.328
46.78 16.23
PULTE CP STK 22.03 22.08 21.84 21.55 0.29
 
 
1.323
21.98 14.93
ANALOG DEVICES STK 76.24 76.40 75.96 74.99 0.97
 
 
1.294
79.55 47.67
Stanley Black & Decker Inc. 122.39 122.55 121.72 120.17 1.55
 
 
1.290
122.43 91.95
CHEVRONTEXACO STK 100.03 100.25 99.28 98.02 1.26
 
 
1.285
114.00 81.83
SCHLUMBERGER N.V. (LTD.) NEW YORK 73.09 73.30 72.52 71.60 0.92
 
 
1.285
82.26 63.13
WALT DISNEY STK 104.54 104.71 104.86 103.53 1.33
 
 
1.285
105.92 81.80
AIR PRODS & CHEM 126.71 127.03 126.58 124.98 1.60
 
 
1.280
142.60 112.79
WAL MART STORES STK 65.78 65.87 64.92 64.10 0.82
 
 
1.279
68.88 56.38
The Mosaic Co. 27.31 27.41 27.36 27.02 0.35
 
 
1.277
32.16 20.82
American Airlines GRP 39.17 39.52 39.29 38.79 0.50
 
 
1.276
47.65 23.26
ABBOTT LABS STK 41.54 41.63 41.58 41.06 0.52
 
 
1.266
43.31 33.00
CATERPILLAR STK 86.28 86.54 85.67 84.60 1.07
 
 
1.265
93.88 61.89
The Hershey STK 101.47 101.67 100.91 99.65 1.26
 
 
1.264
103.77 79.03
Fortive Corp. 55.43 55.80 54.50 53.82 0.68
 
 
1.263
0 0
JACOBS ENG STK 50.91 51.11 49.86 49.24 0.62
 
 
1.259
59.00 35.79
CINTAS STK 117.11 117.50 116.70 115.25 1.45
 
 
1.258
117.04 77.63
Expedia Inc. 120.54 120.89 118.69 117.22 1.47
 
 
1.254
120.84 88.88
TYCO International PLC 38.94 39.13 38.77 38.29 0.48
 
 
1.254
42.99 28.61
MCKESSON STK 139.30 139.70 137.65 135.95 1.70
 
 
1.250
178.20 112.60
BAXTER INTL STK 48.00 48.48 48.21 47.62 0.60
 
 
1.250
48.91 36.33
ILLINOIS TOOL STK 122.31 122.70 122.50 121.00 1.50
 
 
1.240
127.98 89.44
Priceline.com Inc. 1,663.30 1,665.68 1,648.67 1,628.50 20.17
 
 
1.239
1,668.20 1,073.90
Facebook Inc. 132.14 132.50 131.78 130.20 1.58
 
 
1.214
131.40 94.70
COCA COLA STK 39.47 39.55 39.52 39.05 0.47
 
 
1.204
41.68 37.44
ZIMMER HLDGS 112.47 113.09 111.85 110.55 1.30
 
 
1.176
118.70 88.00
Nielsen Holding B.V. 38.07 38.29 38.09 37.65 0.44
 
 
1.169
50.66 37.54
LENNAR STK 47.74 47.87 47.33 46.79 0.55
 
 
1.165
49.37 35.63
HARLEY DAVIDSON STK 56.19 56.24 55.75 55.11 0.64
 
 
1.161
58.37 38.16
WW GRAINGER STK 221.65 222.35 220.49 217.96 2.53
 
 
1.161
244.44 181.87
Travelers Cos. 112.18 112.44 112.15 110.87 1.28
 
 
1.155
118.03 93.37
LOCKHEED MARTIN STK 248.81 249.40 249.01 246.17 2.84
 
 
1.154
256.50 193.73
EATON CORP PLC 68.76 69.03 67.55 66.78 0.77
 
 
1.153
68.84 50.33
PRAXAIR STK 110.05 110.32 108.93 107.70 1.23
 
 
1.142
118.05 97.00
ARCHER DANIELS STK 42.83 42.94 42.10 41.63 0.47
 
 
1.129
44.39 30.84
Zoetis 50.35 50.47 50.03 49.48 0.56
 
 
1.122
52.46 37.55
AMETEK STK 0 0 49.66 49.11 0.55
 
 
1.120
52.29 38.99
FIRST ENERGY CORP. 29.54 29.62 28.95 28.63 0.32
 
 
1.118
32.91 27.37
Skyworks Solutions 90.16 90.44 90.26 89.28 0.98
 
 
1.098
92.72 52.53
Intercontinental Exchange Inc. 54.86 55.20 54.81 54.22 0.59
 
 
1.088
56.47 40.40
WHOLE FOODS STK 26.79 26.89 26.08 25.80 0.28
 
 
1.085
31.34 24.71
ROSS STORES STK 61.30 61.43 60.73 60.08 0.65
 
 
1.082
66.33 45.98
HCP Inc. 28.71 28.87 28.83 28.53 0.31
 
 
1.069
32.53 25.69
TORCHMARK STK 70.62 70.88 71.03 70.28 0.75
 
 
1.067
74.68 46.52
CITIGROUP STK 55.29 55.41 55.13 54.55 0.58
 
 
1.063
58.56 35.12
Assurant Inc. 87.93 88.21 87.85 86.93 0.92
 
 
1.058
95.20 67.11
Tegna Inc. 0 0 23.55 23.30 0.25
 
 
1.052
24.86 16.13
Dentsply Sirona 58.53 58.65 57.99 57.40 0.59
 
 
1.028
61.03 50.63
HARRIS STK 0 0 102.73 101.69 1.04
 
 
1.023
104.95 64.69
AT & T Inc. 38.60 38.74 38.67 38.28 0.39
 
 
1.019
41.27 32.85
BERKSHIRE HATHA STK B 154.97 155.06 156.28 154.72 1.56
 
 
1.008
167.12 123.83
SEALED AIR 40.36 40.49 40.40 40.01 0.39
 
 
0.975
46.96 38.77
C.H. ROB. WORLDWIDE NEW 72.02 72.08 71.59 70.90 0.69
 
 
0.973
76.68 59.20
TIFFANY STK 89.62 89.80 88.28 87.43 0.85
 
 
0.972
88.33 51.96
MICROSOFT STK 60.52 60.58 60.54 59.96 0.58
 
 
0.967
61.62 43.05
Marathon Petroleum Corp. 46.24 46.74 45.00 44.57 0.43
 
 
0.965
50.44 28.86
WASTE MANAGEMENT STK 67.20 67.30 66.69 66.06 0.63
 
 
0.954
69.51 49.16
ADOBE SYS STK 119.60 119.95 119.77 118.64 1.13
 
 
0.952
119.02 81.14
Western Union Co. 18.64 18.85 18.56 18.39 0.18
 
 
0.952
21.36 16.41
HARTFORD FINL STK 44.03 44.18 44.02 43.60 0.42
 
 
0.952
46.82 35.26
HALLIBURTON STK 45.67 45.75 44.36 43.94 0.42
 
 
0.944
54.29 29.63
CARDINAL HEALTH STK 76.17 76.37 76.39 75.68 0.71
 
 
0.938
78.40 59.05
UNITED TECH STK 104.14 104.30 103.71 102.75 0.96
 
 
0.934
107.81 87.49
D.R.HORTON INC. 30.84 31.09 30.63 30.34 0.28
 
 
0.923
31.39 23.84
GARMIN 46.98 47.68 47.28 46.85 0.43
 
 
0.918
51.52 34.52
CITRIX SYSTEMS STK 77.43 77.63 77.31 76.61 0.70
 
 
0.914
77.12 54.05
CORNING STK 25.43 25.64 25.43 25.20 0.23
 
 
0.913
26.68 15.95
Alphabet Inc. Cl. C 770.47 771.80 765.85 758.95 6.90
 
 
0.909
795.01 603.92
EQUIFAX STK 125.69 126.06 126.06 124.93 1.13
 
 
0.905
126.91 99.63
NetApp Inc. 38.40 38.52 37.62 37.29 0.34
 
 
0.898
40.12 19.88
STERICYCLE STK 74.68 75.26 74.46 73.80 0.66
 
 
0.894
112.75 64.20
AON Plc. 0 0 109.79 108.82 0.97
 
 
0.891
111.58 88.53
COGNIZANT TECH 54.71 54.76 54.60 54.12 0.48
 
 
0.887
57.38 41.78
ECOLAB STK 115.74 116.06 115.20 114.19 1.01
 
 
0.884
119.37 97.47
HONEYWELL INTL STK 116.26 116.49 115.46 114.45 1.01
 
 
0.882
120.56 95.46
NORTHROP GRUMMAN STK 218.82 219.34 219.03 217.13 1.90
 
 
0.875
239.08 173.10
APPLIED MATERIAL STK 35.90 36.05 36.02 35.71 0.31
 
 
0.868
36.98 17.11
PUBLIC STORAGE STK 0 0 203.50 201.76 1.74
 
 
0.862
241.58 181.82
MASCO STK 31.49 31.63 31.64 31.37 0.27
 
 
0.861
33.56 26.63
Charter Communications Inc. 301.51 302.26 298.28 295.74 2.54
 
 
0.859
0 0
RED HAT STK 80.28 81.07 80.77 80.09 0.68
 
 
0.849
80.27 62.19
Altria Group Inc. 67.94 68.04 67.89 67.32 0.57
 
 
0.847
72.29 53.00
US BANCORP STK 48.09 48.18 48.39 47.99 0.41
 
 
0.844
53.48 34.41
Target Corp. 51.19 51.23 49.37 48.96 0.41
 
 
0.837
74.20 48.48
MICROCHIP TECH STK 68.23 68.66 67.89 67.33 0.56
 
 
0.832
71.00 41.34
Salesforce.com 76.27 76.47 75.79 75.17 0.62
 
 
0.825
79.72 60.00
Discovery Commun. 25.49 25.61 25.07 24.86 0.21
 
 
0.825
0 0
REPUBLIC SVCS STK 57.77 57.97 57.65 57.18 0.47
 
 
0.822
59.40 40.17
Consolidated Edision INc. 72.71 73.03 72.90 72.31 0.59
 
 
0.816
74.07 62.94
DEERE & CO STK A 100.37 100.69 99.49 98.69 0.80
 
 
0.811
105.59 66.40
PATTERSON Companies Inc. 41.71 41.92 41.27 40.94 0.33
 
 
0.806
45.18 35.98
BRISTOL MYERS STK 52.17 52.35 51.82 51.41 0.41
 
 
0.798
69.50 43.78
FOOT LOCKER 69.55 69.69 67.01 66.48 0.53
 
 
0.797
73.95 44.59
LEGGETT & PLATT 46.64 46.69 46.22 45.85 0.37
 
 
0.796
49.11 40.02
COSTCO COS STK 155.12 155.50 153.81 152.61 1.20
 
 
0.786
168.19 124.59
APPLE COMPUTER STK 133.58 133.67 133.53 132.49 1.04
 
 
0.785
132.51 79.27
Mastercard. Inc. 103.84 104.02 103.70 102.90 0.80
 
 
0.777
106.41 78.07
CME Group Inc. 109.77 110.66 107.77 106.94 0.83
 
 
0.776
118.38 76.53
Wyndham Worldwide Corp. 78.49 78.62 77.96 77.36 0.60
 
 
0.776
80.70 57.92
Express Scripts Holdings Co. 60.18 60.31 59.88 59.42 0.46
 
 
0.774
72.70 58.48
COLGATE STK 68.43 68.63 67.92 67.40 0.52
 
 
0.772
70.70 59.78
BALL 67.93 68.17 68.44 67.92 0.52
 
 
0.766
74.87 61.73
CBRE Group Inc. 31.77 31.88 31.02 30.78 0.24
 
 
0.763
34.17 21.96
FLOWSERVE STK 44.01 44.18 43.45 43.13 0.33
 
 
0.754
48.83 36.13
KIMBERLY CLARK STK 123.45 123.65 122.32 121.42 0.90
 
 
0.741
128.43 100.28
CA Inc. 29.56 29.71 29.36 29.14 0.22
 
 
0.738
31.51 25.51
WEYERHAEUSER STK 31.12 31.18 31.05 30.82 0.23
 
 
0.730
32.26 24.26
HP Inc. 16.11 16.14 15.90 15.78 0.12
 
 
0.729
16.75 10.01
CBS Corp. Cl. B 63.08 63.29 62.33 61.88 0.45
 
 
0.727
64.14 44.35
YAHOO STK 43.47 43.61 42.94 42.63 0.31
 
 
0.727
43.81 31.10
American Water Works Company Inc. 71.76 71.98 70.69 70.18 0.51
 
 
0.727
77.30 59.57
NASDAQ Stock Market 63.68 63.96 63.84 63.38 0.46
 
 
0.726
68.52 53.62
Alexandria Real Estate Equity Inc. 100.65 102.64 102.57 101.84 0.73
 
 
0.717
113.98 79.12
CVS Corp. 73.00 73.28 73.15 72.63 0.52
 
 
0.716
92.97 66.08
E TRADE GROUP STK 31.67 31.79 31.73 31.51 0.23
 
 
0.714
35.71 19.74
AETNA US HEALTH 0 0 116.71 115.89 0.82
 
 
0.708
125.66 94.22
LAB CRP OF AMER 132.90 133.12 131.99 131.07 0.92
 
 
0.702
135.20 101.84
Mondelez International Group Inc. 40.27 40.43 40.27 39.98 0.28
 
 
0.700
43.19 34.95
Equinix REIT 362.40 363.91 354.19 351.73 2.46
 
 
0.699
362.33 281.82
AGILENT TECH STK 0 0 49.21 48.87 0.34
 
 
0.696
50.34 34.42
AUTOZONE 667.41 668.24 659.99 655.44 4.55
 
 
0.694
768.00 633.25
JUNIPER NETWORKS 25.65 25.73 25.64 25.47 0.18
 
 
0.687
27.40 19.16
Visa Inc. 82.56 82.70 82.44 81.88 0.56
 
 
0.684
84.67 66.01
EBAY STK 31.10 31.20 30.98 30.77 0.21
 
 
0.682
32.28 20.54
AMERICAN TOWER 0 0 110.33 109.59 0.74
 
 
0.675
109.59 88.78
XCEL ENERGY STK 41.39 41.51 41.41 41.14 0.28
 
 
0.669
41.44 34.09
HASBRO STK 92.18 92.30 91.67 91.07 0.60
 
 
0.659
93.67 68.63
FISERV STK 107.12 107.65 106.97 106.27 0.70
 
 
0.659
112.01 84.59
INTEL STK 33.11 33.14 32.90 32.68 0.22
 
 
0.658
35.74 26.04
Allegion Plc 69.61 69.85 69.44 68.99 0.45
 
 
0.652
70.68 55.48
QUEST DIAG STK 91.39 91.51 91.29 90.70 0.59
 
 
0.650
93.66 62.34
BOSTON SCIENT STK 22.82 22.87 22.63 22.49 0.15
 
 
0.645
23.84 15.97
LAM RESEARCH 118.45 118.87 117.84 117.09 0.75
 
 
0.641
117.70 64.36
PPL STK 34.88 34.96 34.72 34.50 0.22
 
 
0.638
35.12 28.78
MOODYS CORP STK 102.97 103.34 103.37 102.72 0.65
 
 
0.633
108.03 79.91
AMER ELEC PWR STK 62.75 62.84 62.68 62.29 0.39
 
 
0.626
64.11 54.35
REGENERON PHARM STK 0 0 354.68 352.50 2.18
 
 
0.618
402.27 295.37
STRYKER STK 122.32 122.91 122.64 121.89 0.75
 
 
0.615
124.31 93.86
AMGEN STK 152.65 152.96 152.61 151.69 0.92
 
 
0.607
170.45 121.70
Discover Financial Services 62.85 63.03 63.04 62.66 0.38
 
 
0.606
70.76 44.06
Dollar Tree Inc. 72.49 72.75 70.30 69.88 0.42
 
 
0.601
87.46 66.45
Verisk Analytics 74.54 74.77 73.73 73.29 0.44
 
 
0.600
80.56 66.76
APT INV MNGMT STK 0 0 40.72 40.48 0.24
 
 
0.593
43.85 34.64
AUTOMATIC DATA STK 94.94 95.16 95.34 94.78 0.56
 
 
0.591
99.30 75.46
Cigna Corp. 135.48 136.97 136.39 135.59 0.80
 
 
0.590
144.56 103.93
HOME DEPOT STK 135.97 136.55 135.65 134.86 0.79
 
 
0.586
139.58 107.31
MYLAN N.V. 38.49 38.64 38.40 38.18 0.22
 
 
0.563
43.75 31.09
JOHNSON & JOHNS STK 116.28 116.53 116.28 115.63 0.65
 
 
0.562
119.87 94.64
AKAMAI TECH STK 58.75 58.92 58.31 57.99 0.32
 
 
0.552
66.33 43.13
TESORO PETROLEUM CORP. 76.68 76.89 75.23 74.82 0.41
 
 
0.548
86.93 63.42
Walgreens Boots Alliance Inc. 77.69 77.82 77.28 76.87 0.41
 
 
0.533
82.72 67.66
S&P Global Inc. DL 1 117.00 121.80 119.38 118.76 0.62
 
 
0.522
124.43 84.65
Wynn Resort Ltd 107.16 107.54 104.39 103.85 0.54
 
 
0.520
103.85 74.66
Paypal Holdings Inc. 40.07 40.13 39.89 39.69 0.21
 
 
0.517
40.83 31.15
AFLAC STK 66.02 66.69 66.46 66.12 0.34
 
 
0.514
69.12 55.59
Duke Energy Holding Corp. 76.79 76.94 76.55 76.16 0.39
 
 
0.512
78.69 67.56
PROCTER & GAMBLE STKTrade Cancellations / Price Corrections 84.39 84.46 84.32 83.90 0.42
 
 
0.501
87.16 69.90
JM Smucker Company 123.20 123.66 121.96 121.36 0.60
 
 
0.494
139.22 109.24
Kraft Heinz Co. 84.82 84.99 84.17 83.76 0.41
 
 
0.489
89.64 67.60
CERNER STK 54.95 55.11 54.75 54.49 0.26
 
 
0.477
60.68 44.29
Discovery Communication Inc. 26.06 26.13 25.45 25.33 0.12
 
 
0.474
28.06 21.53
L Brands Ltd. 44.89 45.00 43.95 43.75 0.21
 
 
0.469
77.71 43.29
DOMINION RSCS STK 72.37 72.43 72.01 71.68 0.33
 
 
0.460
73.53 61.43
UNITED PARCEL STK 98.11 98.60 98.41 97.96 0.45
 
 
0.459
113.21 88.83
Exelon Corp. 33.45 33.54 32.90 32.75 0.15
 
 
0.458
35.09 27.74
CMS ENERGY STK 41.77 41.87 41.69 41.50 0.19
 
 
0.458
42.19 34.80
KELLOGG STK 67.77 67.99 66.74 66.44 0.30
 
 
0.452
78.42 65.25
ESTEE LAUDER STK 79.58 79.68 78.80 78.46 0.34
 
 
0.433
85.60 67.85
KROGER STK 27.20 27.31 26.72 26.61 0.12
 
 
0.432
34.47 25.58
LEVEL 3 COMMS STK 52.37 52.63 51.42 51.20 0.22
 
 
0.430
56.38 40.47
Monsanto Co. 105.96 106.14 105.28 104.83 0.45
 
 
0.429
109.38 75.58
Philip Morris International Inc. 105.17 105.36 104.19 103.75 0.44
 
 
0.424
104.89 81.15
ELI LILLY STK 78.65 78.83 78.25 77.92 0.33
 
 
0.424
79.37 61.60
Nextera Energy Inc. 121.68 121.91 121.23 120.73 0.50
 
 
0.414
124.13 99.87
GENERAL ELECTRIC STK 27.47 27.52 27.32 27.21 0.11
 
 
0.404
31.15 25.46
Norfolk Southern Corp. 104.64 105.12 104.86 104.45 0.41
 
 
0.393
117.26 69.23
Allergan Plc. 225.03 225.49 221.15 220.30 0.85
 
 
0.386
245.54 170.36
SYSCO STK 47.92 48.40 48.15 47.97 0.19
 
 
0.386
54.52 40.44
Brown - Forman Corp. 43.17 43.60 43.39 43.22 0.17
 
 
0.382
46.58 40.52
Allstate Corp. 75.72 75.92 75.77 75.49 0.28
 
 
0.371
78.28 56.64
CBOE Holdings 72.90 73.13 73.14 72.87 0.27
 
 
0.371
76.43 53.90
VALERO ENERGY 62.46 62.67 61.00 60.78 0.22
 
 
0.362
67.38 42.40
ENTERGY CORP. 71.03 71.27 70.34 70.09 0.25
 
 
0.357
73.85 61.79
Autodesk Inc. 79.85 80.09 78.94 78.66 0.28
 
 
0.356
83.93 45.80
KIMCO REALTY STK 0 0 20.24 20.17 0.07
 
 
0.347
28.66 20.02
AMERISOURCEBERGEN CORP. 0 0 80.24 79.97 0.27
 
 
0.338
86.92 59.51
Thermo Fisher Scientific Inc. 143.21 143.66 142.72 142.25 0.47
 
 
0.330
151.59 122.63
STARBUCKS STK 53.41 53.54 52.82 52.65 0.17
 
 
0.323
56.09 47.26
FIDELITY National Information 73.96 74.40 73.82 73.59 0.23
 
 
0.313
79.02 55.12
Motorola Solutions Inc. 78.08 78.40 77.34 77.10 0.24
 
 
0.311
80.49 57.06
FMC Corp. 57.13 57.27 57.10 56.93 0.17
 
 
0.299
58.48 32.68
BECTON DICKINSON STK 170.88 171.06 169.55 169.05 0.50
 
 
0.296
175.61 132.66
MCDONALDS STK 120.03 120.09 120.01 119.67 0.34
 
 
0.284
122.43 99.00
TYSON FOODS INC. 57.24 57.42 56.63 56.47 0.16
 
 
0.283
68.26 52.17
Time Warner Inc. 90.42 90.59 89.82 89.57 0.25
 
 
0.279
93.88 61.40
DANAHER STK 79.55 79.90 79.33 79.11 0.22
 
 
0.278
82.71 60.97
Eversource Energy 55.04 55.25 55.11 54.96 0.15
 
 
0.273
55.74 46.90
CHURCH & DWIGHT STK 46.53 46.76 46.16 46.04 0.12
 
 
0.261
47.92 39.00
Vornado Realty Trust 0 0 92.39 92.16 0.23
 
 
0.250
104.95 77.28
Comcast Corp.New 34.51 34.62 34.16 34.07 0.09
 
 
0.249
36.27 26.34
ADV MICRO DEV STK 12.78 12.84 12.63 12.60 0.03
 
 
0.238
14.38 2.31
Dr. Pepper Snapple 89.83 90.28 89.36 89.15 0.21
 
 
0.236
89.46 75.67
RANGE RESSOURCES CORP 26.65 26.81 25.55 25.49 0.06
 
 
0.235
41.07 24.64
WELLS FARGO STK 51.77 51.81 51.79 51.67 0.12
 
 
0.232
56.56 39.27
TEXAS INSTRUMENTS STK 74.57 74.87 74.39 74.22 0.17
 
 
0.229
76.35 49.22
CHARLES SCHWAB CORP 37.34 37.46 37.39 37.30 0.09
 
 
0.228
40.55 21.92
VERISIGN STK 79.60 81.19 80.47 80.29 0.18
 
 
0.224
81.71 66.09
CISCO SYSTEMS STK 31.39 31.46 31.48 31.41 0.07
 
 
0.223
32.79 22.98
GILEAD SCIENCES STK 62.68 62.77 62.37 62.24 0.13
 
 
0.209
90.75 61.60
PERKINELMER STK 53.79 53.97 53.38 53.27 0.11
 
 
0.206
53.32 42.69
HENRY SCHEIN 158.68 159.02 157.23 156.92 0.31
 
 
0.198
163.79 131.75
DTE ENERGY STK 94.67 94.84 94.00 93.82 0.18
 
 
0.192
96.29 75.25
Pfizer Inc. 31.95 32.01 31.54 31.48 0.06
 
 
0.191
33.52 25.93
IDEXX LABS 143.28 143.60 142.10 141.83 0.27
 
 
0.190
143.10 67.64
WATERS 144.59 145.07 143.87 143.62 0.25
 
 
0.174
147.90 113.32
Mead Johnson Nutrition co. 82.07 82.32 80.91 80.77 0.14
 
 
0.173
84.87 63.46
Kla-Tencor Corp. 88.35 88.73 88.19 88.05 0.14
 
 
0.159
88.28 59.08
Center Point Energy Inc. 25.92 26.01 25.33 25.29 0.04
 
 
0.158
26.24 17.86
Carnival Corp. 54.46 54.57 54.62 54.54 0.08
 
 
0.147
54.54 38.81
Qorvo Inc. 62.97 63.20 61.92 61.83 0.09
 
 
0.146
63.20 37.89
Campbell Soup Co 53.24 53.46 53.35 53.28 0.07
 
 
0.131
60.86 47.56
F5 NETWORKS 130.88 131.60 135.00 134.83 0.17
 
 
0.126
140.36 83.60
3M CO. 177.23 177.61 175.38 175.21 0.17
 
 
0.097
180.40 144.79
UNIVERSAL HEALTH STK 0 0 115.21 115.10 0.11
 
 
0.096
124.95 96.12
ALEXION PHARM STK 112.63 112.89 108.85 108.76 0.09
 
 
0.083
142.03 101.29
SOUTHERN STK 46.53 46.62 46.29 46.26 0.03
 
 
0.065
49.58 42.52
ABBVIE INC. 61.46 61.68 60.92 60.90 0.02
 
 
0.033
62.28 49.80
ORACLE STK 41.42 41.46 41.48 41.47 0.01
 
 
0.024
42.90 34.11
ProLogis Inc. 0 0 46.15 46.15 0.00
 
 
0.000
51.17 38.00
BOSTON PPTY STK 0 0 120.07 120.07 0.00
 
 
0.000
130.93 101.63
Intuitive Surgical Inc. 706.73 710.09 704.64 705.00 -0.36
 
 
-0.051
705.00 518.50
CELGENE STK 115.47 115.69 114.73 114.79 -0.06
 
 
-0.052
118.73 85.61
Medtronic Inc. 75.26 75.60 74.52 74.56 -0.04
 
 
-0.054
80.30 65.59
ESSEX PROPERTY STK 212.56 217.17 214.89 215.03 -0.14
 
 
-0.065
222.07 183.28
PERRIGO CO 64.27 64.67 63.10 63.15 -0.05
 
 
-0.079
114.94 61.60
Under Armour Inc. Cl. A 19.21 19.27 18.25 18.26 -0.02
 
 
-0.082
42.09 17.32
INTUIT STK 108.99 109.22 108.58 108.67 -0.09
 
 
-0.083
120.34 86.71
COOPER COS STK 184.60 185.52 183.64 183.80 -0.16
 
 
-0.087
191.26 132.43
CENTURYTEL STK 21.38 21.44 20.69 20.71 -0.02
 
 
-0.097
28.75 20.71
O'REILLY AUTO 253.47 254.08 247.70 247.96 -0.26
 
 
-0.105
272.07 210.00
XILINX STK 54.01 54.20 53.33 53.39 -0.06
 
 
-0.112
58.82 37.35
HOLOGIC INC 39.44 39.57 39.07 39.12 -0.06
 
 
-0.141
39.71 28.70
Dollar General 64.86 64.98 63.28 63.41 -0.13
 
 
-0.205
87.89 59.60
UNITEDHEALTH GRP STK 151.22 151.71 151.72 152.06 -0.34
 
 
-0.224
160.57 110.52
MICRON TECH STKTrade Cancellations / Price Corrections 26.46 26.49 26.49 26.56 -0.07
 
 
-0.245
27.10 8.41
EDISON INTL STK 74.27 74.42 73.50 73.69 -0.19
 
 
-0.258
75.56 59.84
Activision Blizzard Inc. 46.44 46.63 45.83 45.96 -0.14
 
 
-0.294
46.50 28.87
NVIDIA 100.03 100.11 99.90 100.20 -0.30
 
 
-0.299
112.45 30.32
Delta Airlines Inc. 42.66 42.87 42.73 42.86 -0.13
 
 
-0.303
49.02 30.58
TRACTOR SUPPLY 63.42 63.48 62.84 63.05 -0.21
 
 
-0.333
86.83 56.44
DOW CHEMICAL STK 59.86 59.94 60.02 60.31 -0.28
 
 
-0.464
60.80 43.34
INTL FLAVORS STK 122.13 122.53 121.41 121.98 -0.57
 
 
-0.467
127.07 99.45
HCA Holdings 83.17 83.39 82.39 82.82 -0.43
 
 
-0.519
83.01 64.36
ILLUMINA STK 158.82 159.72 156.86 157.74 -0.88
 
 
-0.558
165.52 110.08
Biogen-Idec 250.90 251.46 251.45 252.88 -1.43
 
 
-0.565
282.23 188.08
HORMEL FOODS STK 31.95 32.05 31.47 31.65 -0.18
 
 
-0.569
39.79 29.70
GGP Inc. 0 0 20.77 20.89 -0.12
 
 
-0.574
29.03 20.89
PG&E STK 62.09 62.14 61.28 61.83 -0.55
 
 
-0.890
63.22 49.98
PAYCHEX STK 54.83 54.88 55.45 55.98 -0.53
 
 
-0.947
60.35 44.67
EDWARDS LIFESCI STK 87.41 87.85 86.83 88.00 -1.17
 
 
-1.330
108.04 76.18
STAPLES INC 7.88 7.95 7.74 7.85 -0.11
 
 
-1.414
9.86 6.22
MCCORMICK STK N 91.03 91.24 90.90 93.23 -2.33
 
 
-2.499
96.89 80.83
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.