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
2,585.64
Date of closing price
16/11/2017
Open previous day
2,572.95
High previous day
2,590.09
Low previous day
2,572.95
52 weeks high
2,594.38
52 weeks low
2,191.08
Volume previous day
2,046,697,246

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
FOOT LOCKER 33.98 34.14 32.99 26.53 6.46
 
 
24.350
73.95 24.87
Twenty First Cent. 0 0 26.32 23.40 2.92
 
 
12.479
29.47 20.71
WAL MART STORES STK 82.41 82.57 84.18 76.14 8.04
 
 
10.559
84.18 61.10
ROSS STORES STK 0 0 59.82 54.74 5.08
 
 
9.280
66.33 45.03
GAP STK 0 0 24.73 22.68 2.06
 
 
9.063
25.90 18.31
JM Smucker Company 96.28 96.68 97.48 89.76 7.72
 
 
8.601
133.56 85.60
21st Century Fox Inc. 25.82 25.94 26.20 24.33 1.87
 
 
7.686
30.20 21.22
Discovery Communication Inc. 14.85 14.91 14.74 14.14 0.60
 
 
4.208
28.06 13.68
NIKE STK 0 0 49.86 47.95 1.91
 
 
3.983
55.07 42.84
NetApp Inc. 45.18 45.32 44.63 42.95 1.68
 
 
3.912
44.63 31.47
News Corp. New 13.44 13.48 13.17 12.68 0.49
 
 
3.866
13.17 10.66
Seagate Technologies 33.45 33.59 32.96 31.79 1.17
 
 
3.680
46.78 25.69
Express Scripts Holdings Co. 52.52 52.65 52.52 50.81 1.71
 
 
3.365
72.70 48.14
L Brands Ltd. 42.80 42.93 41.29 40.00 1.29
 
 
3.225
70.59 30.08
PATTERSON Companies Inc. 30.21 30.68 30.21 29.29 0.93
 
 
3.159
44.62 28.31
AMERISOURCEBERGEN CORP. 0 0 67.38 65.39 1.99
 
 
3.043
86.92 62.35
Paypal Holdings Inc. 0 0 66.17 64.26 1.91
 
 
2.972
66.17 36.00
ALIGN TECH STK 0 0 217.76 211.49 6.27
 
 
2.965
220.08 83.39
Charter Communications Inc. 0 0 290.92 282.56 8.36
 
 
2.959
339.37 247.23
MCCORMICK STK N 0 0 84.11 81.78 2.33
 
 
2.849
94.82 78.40
UNITED RENTAL STK 0 0 124.05 120.62 3.43
 
 
2.844
127.05 85.14
ROCKWELL INTL STK 163.97 164.76 164.13 159.79 4.34
 
 
2.716
172.36 122.59
CELGENE STK 88.44 88.79 86.87 84.64 2.23
 
 
2.635
124.70 82.84
News Corp (New) 0 0 13.30 12.97 0.34
 
 
2.584
13.30 10.94
Campbell Soup Co 0 0 41.92 40.87 1.05
 
 
2.569
60.04 37.91
Ulta Salon Cosmetics & Fragrance Inc. 0 0 173.57 169.26 4.31
 
 
2.546
277.18 159.78
KROGER STK 19.61 19.66 18.69 18.24 0.45
 
 
2.468
34.47 16.73
CSX Corp. 42.14 42.40 42.28 41.28 1.00
 
 
2.423
48.45 32.01
MICRON TECH STK 39.10 39.30 39.29 38.38 0.91
 
 
2.371
39.29 17.22
AKAMAI TECH STK 46.98 47.12 46.93 45.84 1.09
 
 
2.367
66.33 37.39
BALL 0 0 34.12 33.35 0.78
 
 
2.324
37.57 32.28
TJX STK 59.99 60.26 60.14 58.85 1.29
 
 
2.192
75.59 57.20
ADV MICRO DEV STK 0 0 9.57 9.36 0.21
 
 
2.189
14.38 7.90
APPLIED MATERIAL STK 48.38 48.58 49.62 48.58 1.04
 
 
2.141
49.62 28.30
CF Industries Holdings Inc, 29.95 30.09 30.50 29.87 0.63
 
 
2.109
34.52 23.13
Under Armour Inc. Cl. A 11.04 11.08 10.70 10.48 0.22
 
 
2.100
30.95 10.17
ProLogis Inc. 56.15 56.32 56.84 55.69 1.15
 
 
2.065
57.20 44.60
Synchrony Financial 28.42 28.76 27.97 27.41 0.56
 
 
2.043
35.51 23.60
LAM RESEARCH 0 0 180.09 176.49 3.60
 
 
2.040
181.90 91.77
WATERS 0 0 168.87 165.53 3.34
 
 
2.018
171.45 124.72
REGENERON PHARM STK 0 0 333.00 326.46 6.54
 
 
2.003
470.56 318.27
UNIVERSAL HEALTH STK 82.47 82.83 82.89 81.27 1.62
 
 
1.993
118.57 81.27
ILLINOIS TOOL STK 0 0 135.00 132.41 2.59
 
 
1.956
136.46 113.10
TE Connectivity Ltd. 80.05 81.01 79.86 78.35 1.51
 
 
1.927
80.11 62.13
H&R BLOCK STK 0 0 21.73 21.32 0.41
 
 
1.900
27.76 18.78
Tapestry Inc.Amendment 0 0 34.60 33.96 0.65
 
 
1.900
41.99 32.39
CATERPILLAR STK 114.94 115.28 115.71 113.56 2.15
 
 
1.893
118.96 83.70
The Hershey STK 0 0 92.74 91.02 1.72
 
 
1.890
103.94 86.58
FLUOR CORP STK 39.42 39.59 39.16 38.43 0.73
 
 
1.887
54.69 31.27
BROADCOM STK 0 0 229.23 225.06 4.17
 
 
1.853
237.32 151.89
INGERSOLL-RAND CO. 0 0 71.87 70.58 1.29
 
 
1.828
82.85 69.11
Salesforce.com 90.89 91.25 91.12 89.51 1.61
 
 
1.799
91.30 62.62
OCCIDENTAL STK 57.85 58.08 58.09 57.07 1.02
 
 
1.787
69.58 49.15
PHV Corp. 111.80 112.19 109.40 107.48 1.92
 
 
1.786
110.42 79.72
VULCAN MATERIALS 104.51 104.96 104.21 102.40 1.81
 
 
1.768
127.27 93.79
Autodesk Inc. 107.72 108.06 107.22 105.38 1.84
 
 
1.746
107.37 64.60
Dollar General 0 0 71.75 70.53 1.22
 
 
1.730
75.48 60.00
United Continental Holdings 48.86 49.37 49.42 48.59 0.84
 
 
1.719
73.09 47.71
KELLOGG STK 55.43 55.61 54.76 53.84 0.92
 
 
1.709
71.80 50.28
DaVita Inc. 46.78 46.92 46.84 46.06 0.78
 
 
1.693
66.08 45.50
The Mosaic Co. 19.51 19.58 19.56 19.24 0.33
 
 
1.690
32.16 16.08
HOME DEPOT STK 0 0 142.62 140.29 2.33
 
 
1.661
145.92 119.60
HENRY SCHEIN 58.57 58.70 58.39 57.46 0.93
 
 
1.619
83.13 55.68
Kla-Tencor Corp. 86.92 87.28 88.47 87.08 1.39
 
 
1.596
96.85 70.39
Alexandria Real Estate Equity Inc. 106.11 107.15 106.94 105.27 1.67
 
 
1.586
113.98 99.09
XILINX STK 60.78 61.03 61.01 60.06 0.95
 
 
1.582
64.08 49.70
PACCAR STK 56.35 56.58 58.77 57.87 0.90
 
 
1.555
66.12 53.44
O'REILLY AUTO 186.10 186.65 185.07 182.24 2.83
 
 
1.553
272.07 150.58
Allergan Plc. 148.90 149.38 147.08 144.85 2.23
 
 
1.540
234.71 144.85
MOODYS CORP STK 124.28 124.75 124.71 122.86 1.85
 
 
1.506
126.32 89.20
AGILENT TECH STK 0 0 57.84 56.99 0.85
 
 
1.491
58.68 40.26
GENERAL MILLS STK 45.57 45.71 45.20 44.54 0.66
 
 
1.482
61.06 42.57
NORDSTROM STK 0 0 33.52 33.04 0.48
 
 
1.438
57.31 32.64
ABBVIE INC.Resumption 0 0 80.31 79.18 1.13
 
 
1.427
81.40 55.23
HASBRO STK 81.51 81.86 81.44 80.30 1.14
 
 
1.420
99.79 73.66
AT & T Inc. 29.25 29.39 29.46 29.05 0.41
 
 
1.412
41.27 28.16
AMGEN STK 144.29 144.62 144.00 142.00 2.00
 
 
1.408
170.45 130.33
COOPER COS STK 201.30 203.52 201.96 199.16 2.80
 
 
1.406
221.06 148.23
F5 NETWORKS 0 0 102.97 101.56 1.41
 
 
1.388
140.36 95.16
DXC Technology Co. 0 0 81.97 80.85 1.12
 
 
1.385
0 0
EDWARDS LIFESCI STK 90.91 91.39 90.13 88.91 1.22
 
 
1.372
106.94 76.18
VERIZON COMMS STK 38.58 38.64 37.89 37.39 0.50
 
 
1.337
52.23 37.32
CITRIX SYSTEMS STK 0 0 72.04 71.11 0.93
 
 
1.308
79.50 61.83
ACCENTURE 123.06 123.45 124.04 122.45 1.59
 
 
1.298
124.49 104.53
PUBLIC STORAGE STK 0 0 179.25 176.96 2.29
 
 
1.294
215.87 165.60
Activision Blizzard Inc. 53.97 54.19 54.13 53.44 0.69
 
 
1.291
56.38 33.38
ANSYS STK 0 0 127.33 125.71 1.62
 
 
1.289
132.10 85.70
JACOBS ENG STK 49.64 49.91 49.12 48.50 0.62
 
 
1.278
59.00 41.83
FASTENAL STK 40.95 41.12 40.79 40.28 0.51
 
 
1.266
49.25 33.76
ANADARKO PETRO STK 40.66 41.07 40.70 40.20 0.51
 
 
1.256
68.78 33.67
AMETEK STK 0 0 59.01 58.28 0.73
 
 
1.253
59.25 43.06
PRAXAIR STK 0 0 124.68 123.15 1.53
 
 
1.242
127.76 103.99
General Motors 0 0 36.87 36.42 0.45
 
 
1.236
39.90 28.99
ZIMMER HLDGS 0 0 94.69 93.55 1.14
 
 
1.219
115.61 92.92
IDEXX LABS 131.13 131.47 130.11 128.63 1.48
 
 
1.151
154.40 106.21
AETNA US HEALTH 0 0 146.66 145.00 1.66
 
 
1.145
152.64 108.64
DEERE & CO STK A 114.89 115.24 113.67 112.40 1.27
 
 
1.130
116.94 86.33
Macy┬┤s Inc. 17.16 17.33 17.04 16.85 0.19
 
 
1.128
42.39 14.98
MARRIOTT INTL STK 0 0 104.77 103.62 1.15
 
 
1.110
105.05 71.96
HELMERICH PAYNE 47.30 47.45 45.66 45.16 0.50
 
 
1.107
79.76 35.17
COGNIZANT TECH 62.08 62.32 63.50 62.81 0.69
 
 
1.099
64.75 47.90
Transdigm Group Inc. 0 0 225.47 223.05 2.42
 
 
1.085
247.09 192.21
CABOT OIL 24.66 24.81 24.14 23.89 0.25
 
 
1.046
24.63 18.97
Wynn Resort Ltd 129.07 129.37 129.26 127.93 1.33
 
 
1.040
131.96 81.19
WELLS FARGO STK 0 0 46.17 45.70 0.47
 
 
1.029
56.56 41.00
Dollar Tree Inc. 79.76 80.10 79.79 78.98 0.81
 
 
1.026
84.18 58.14
FDX STK 183.27 184.03 183.91 182.05 1.86
 
 
1.022
197.91 168.39
PAYCHEX STK 54.96 55.17 55.41 54.85 0.56
 
 
1.021
60.35 45.97
MCKESSON STK 120.25 120.60 119.25 118.05 1.20
 
 
1.017
148.60 114.25
Target Corp. 48.59 48.71 46.59 46.13 0.47
 
 
1.008
74.20 43.84
CSRA Inc. 0 0 23.56 23.32 0.24
 
 
1.008
31.09 23.32
Wyndham Worldwide Corp. 92.40 92.77 91.42 90.51 0.91
 
 
1.005
94.17 67.73
KIMBERLY CLARK STK 0 0 96.74 95.79 0.95
 
 
0.992
128.43 94.26
Arconic Inc. 20.18 20.24 19.92 19.73 0.20
 
 
0.989
28.82 17.51
GARTNER GROUP STK 0 0 100.46 99.49 0.97
 
 
0.975
111.63 85.21
Qorvo Inc. 65.41 65.67 64.60 63.98 0.62
 
 
0.969
69.75 45.92
Kraft Heinz Co. 67.36 67.50 67.02 66.38 0.64
 
 
0.964
89.64 64.66
POLO RALPH LAUR STK 75.72 76.14 75.86 75.14 0.72
 
 
0.958
106.95 59.31
Walgreens Boots Alliance Inc. 60.42 60.55 60.15 59.59 0.56
 
 
0.940
82.72 55.41
Thermo Fisher Scientific Inc. 161.95 162.50 160.89 159.40 1.49
 
 
0.935
172.02 130.36
TEXAS INSTRUMENTS STK 83.02 83.11 82.90 82.14 0.76
 
 
0.925
85.37 65.38
AUTOZONE 530.82 532.22 520.45 515.68 4.77
 
 
0.925
768.00 425.34
HOLOGIC INC 33.98 34.08 33.47 33.17 0.31
 
 
0.920
41.46 30.30
Delphi Automotive PLC 0 0 83.61 82.85 0.76
 
 
0.917
87.18 58.76
PARKER HANNIFIN STK 154.06 154.55 153.93 152.54 1.39
 
 
0.911
160.31 128.12
FMC Corp. 78.67 78.93 78.77 78.06 0.71
 
 
0.910
81.11 50.88
BRISTOL MYERS STK 0 0 52.19 51.73 0.46
 
 
0.889
57.06 43.78
APACHE STK 0 0 34.87 34.57 0.31
 
 
0.882
64.37 32.38
ILLUMINA STK 177.28 178.31 175.66 174.13 1.53
 
 
0.879
183.59 112.39
WW GRAINGER STK 0 0 166.89 165.45 1.44
 
 
0.870
244.44 128.80
Alphabet Inc. Cl. A 879.78 880.98 888.91 881.28 7.63
 
 
0.866
912.00 715.42
XL Group Plc. 32.74 32.87 32.07 31.80 0.28
 
 
0.865
38.50 28.72
COSTCO COS STK 0 0 144.28 143.09 1.19
 
 
0.832
168.19 126.51
Zoetis 0 0 59.46 58.97 0.49
 
 
0.831
60.02 45.82
QUEST DIAG STK 0 0 78.48 77.84 0.64
 
 
0.822
99.13 76.63
ANALOG DEVICES STK 76.86 77.02 76.39 75.77 0.62
 
 
0.818
79.68 64.50
Dowdupont Inc. 59.92 60.05 60.21 59.73 0.48
 
 
0.804
63.16 50.75
Under Armour Inc. Cl C Shares 9.89 9.95 9.44 9.37 0.07
 
 
0.790
27.13 9.03
JB HUNT TRANS 85.77 86.04 86.78 86.10 0.68
 
 
0.790
95.63 74.68
SEALED AIR 38.59 38.74 38.40 38.10 0.30
 
 
0.787
46.96 34.62
LOWES STK 67.96 68.23 66.91 66.39 0.52
 
 
0.783
78.82 60.79
Marathon Petroleum Corp. 0 0 52.05 51.65 0.40
 
 
0.774
53.99 40.65
IBM STK 126.49 126.80 126.01 125.05 0.96
 
 
0.768
171.86 118.00
Alphabet Inc. Cl. C 867.28 868.50 874.50 868.05 6.45
 
 
0.743
892.25 697.20
LEGGETT & PLATT 39.29 39.45 38.79 38.51 0.29
 
 
0.740
49.49 35.86
ECOLAB STK 111.47 111.83 111.32 110.51 0.81
 
 
0.733
120.34 107.63
Hilton Inc. 0 0 62.07 61.62 0.45
 
 
0.730
62.61 47.53
MICROCHIP TECH STK 0 0 76.62 76.07 0.55
 
 
0.723
81.68 57.14
CBS Corp. Cl. B 0 0 47.78 47.44 0.34
 
 
0.717
64.69 46.44
STRYKER STK 0 0 132.29 131.35 0.94
 
 
0.716
136.50 104.06
HCA Holdings 0 0 63.55 63.10 0.45
 
 
0.713
83.06 62.04
HARLEY DAVIDSON STK 39.52 39.65 40.29 40.00 0.29
 
 
0.713
58.37 38.20
DOVER STK 0 0 79.39 78.83 0.56
 
 
0.710
82.97 65.55
TYSON FOODS INC. 65.93 66.12 64.67 64.22 0.45
 
 
0.701
64.67 50.58
TOTAL SYS SVCS STK 62.47 62.86 61.97 61.54 0.43
 
 
0.699
63.05 44.10
RANGE RESSOURCES CORP 15.22 15.31 14.45 14.35 0.10
 
 
0.697
37.57 13.70
HARRIS STK 0 0 117.99 117.18 0.81
 
 
0.691
121.10 92.63
PERRIGO CO 72.69 73.12 72.92 72.42 0.50
 
 
0.690
83.91 55.12
DEVON ENERGY STK 0 0 32.18 31.96 0.22
 
 
0.688
46.28 25.52
Fortive Corp. 0 0 60.66 60.25 0.41
 
 
0.680
63.08 49.65
LAB CRP OF AMER 127.51 128.10 127.46 126.65 0.81
 
 
0.640
137.28 115.27
CHESAPEAKE ENERGY STK 3.40 3.43 3.27 3.25 0.02
 
 
0.615
7.85 2.99
Monsanto Co. 100.17 100.47 100.18 99.57 0.61
 
 
0.613
109.53 95.31
ANTHEM INC. 187.06 187.68 184.93 183.82 1.11
 
 
0.604
185.71 126.56
TEXTRON STK 45.20 45.44 44.71 44.45 0.27
 
 
0.596
47.50 39.80
Altria Group Inc. 56.03 56.14 55.70 55.37 0.33
 
 
0.596
72.29 51.14
PENTAIR STK 0 0 57.48 57.14 0.34
 
 
0.595
61.80 50.25
MATTEL STK 15.66 15.73 15.25 15.16 0.09
 
 
0.594
30.36 10.79
CADENCE DESIGN STK 37.63 38.01 37.56 37.34 0.22
 
 
0.589
37.91 23.35
SCHLUMBERGER N.V. (LTD.) NEW YORK 52.70 52.86 52.50 52.20 0.30
 
 
0.575
82.26 51.96
CA Inc. 27.51 27.63 27.38 27.23 0.16
 
 
0.569
32.77 26.25
Allstate Corp. 84.79 85.00 84.83 84.36 0.47
 
 
0.557
85.77 65.38
TYCO International PLC 30.55 31.01 30.26 30.09 0.17
 
 
0.548
42.99 30.09
PERKINELMER STK 61.25 61.45 60.53 60.20 0.33
 
 
0.548
62.28 46.90
INTUIT STK 132.23 132.79 130.74 130.04 0.70
 
 
0.538
131.77 105.60
Visa Inc. 0 0 93.86 93.36 0.50
 
 
0.536
96.90 70.13
Mastercard. Inc. 126.04 126.54 126.38 125.71 0.67
 
 
0.533
129.41 93.45
HP Inc. 18.41 18.45 18.18 18.09 0.10
 
 
0.525
18.80 13.58
FLOWSERVE STK 33.42 33.63 32.89 32.72 0.17
 
 
0.520
48.83 31.77
SOUTHWEST AIRLS STK 46.30 46.49 46.58 46.34 0.24
 
 
0.518
56.25 42.61
INTERPUBLIC GRP STK 0 0 15.73 15.65 0.08
 
 
0.511
23.51 15.65
TechnipFMC Ltd. 22.60 22.66 22.66 22.54 0.12
 
 
0.510
0 0
CERNER STK 55.47 55.66 55.30 55.02 0.28
 
 
0.509
62.35 44.29
QUALCOMM STK 56.56 56.85 55.90 55.62 0.28
 
 
0.503
65.02 41.39
Michael Kors Holdings Ltd. 0 0 46.93 46.70 0.24
 
 
0.503
47.33 28.65
STARBUCKS CORP. 48.26 48.38 48.35 48.11 0.24
 
 
0.499
57.25 44.32
CORNING STK 0 0 26.70 26.57 0.13
 
 
0.489
28.00 21.79
RAYTHEON STK B 0 0 155.78 155.05 0.73
 
 
0.471
161.44 131.40
Skyworks Solutions 93.34 93.67 92.72 92.30 0.42
 
 
0.455
98.77 67.07
FORD MOTOR STK 10.18 10.24 10.20 10.16 0.05
 
 
0.443
12.62 8.92
KIMCO REALTY STK 0 0 16.16 16.09 0.07
 
 
0.435
24.62 15.17
NEWMONT MINING STK 30.63 30.84 30.71 30.58 0.13
 
 
0.425
35.38 27.88
Intuitive Surgical Inc. 331.50 332.85 331.73 330.34 1.39
 
 
0.421
336.62 191.07
WESTERN DIGITAL STK 0 0 77.11 76.79 0.32
 
 
0.417
84.14 57.12
E TRADE GROUP STK 37.40 37.53 37.44 37.29 0.16
 
 
0.416
38.43 29.99
PPG INDUSTRIES 96.36 97.33 95.94 95.55 0.39
 
 
0.408
101.37 85.14
Time Warner Inc. 74.99 75.21 74.54 74.24 0.30
 
 
0.404
93.88 73.64
FISERV STK 0 0 109.47 109.03 0.44
 
 
0.404
112.44 95.32
APPLE COMPUTER STK 144.35 144.45 145.15 144.57 0.58
 
 
0.401
151.42 101.71
EMERSON ELECTRIC STK 50.85 51.16 49.85 49.65 0.20
 
 
0.393
60.50 48.39
KANSAS CITY STHN 86.93 87.17 87.20 86.88 0.32
 
 
0.368
93.10 75.35
ELI LILLY STK 70.27 70.42 69.83 69.59 0.24
 
 
0.345
80.55 61.60
BOSTON SCIENT STK 23.92 24.05 23.68 23.60 0.08
 
 
0.339
25.08 18.64
Andeavor 89.07 89.57 88.42 88.15 0.27
 
 
0.306
96.25 70.15
CARDINAL HEALTH STK 48.90 49.12 49.00 48.85 0.15
 
 
0.297
78.40 48.27
JUNIPER NETWORKS 0 0 21.95 21.89 0.06
 
 
0.274
28.20 20.59
Western Union Co. 0 0 16.64 16.59 0.05
 
 
0.271
21.36 15.22
RESMED STK 71.68 71.94 71.34 71.16 0.18
 
 
0.253
72.98 54.76
3M CO. 194.11 194.51 193.77 193.29 0.48
 
 
0.248
201.91 160.21
BEST BUY STK 46.82 46.94 46.72 46.61 0.11
 
 
0.236
53.50 39.95
CVS Corp. 59.84 60.10 60.00 59.86 0.14
 
 
0.234
78.40 57.94
GARMIN 51.77 52.03 51.77 51.65 0.12
 
 
0.232
51.90 42.39
DANAHER STK 0 0 79.08 78.90 0.18
 
 
0.228
82.71 67.00
TRACTOR SUPPLY 54.43 54.55 53.40 53.28 0.12
 
 
0.225
74.73 43.51
GOODYEAR TIRE STK 25.31 25.42 24.64 24.58 0.06
 
 
0.224
34.34 24.58
GOLDM SACHS GRP STK A 0 0 201.94 201.52 0.42
 
 
0.208
239.75 177.65
Comcast Corp.New 30.82 30.92 31.56 31.50 0.06
 
 
0.191
37.30 29.95
INCYTE PHARM STK 90.06 90.31 90.56 90.39 0.17
 
 
0.188
142.75 87.37
CBRE Group Inc. 36.16 36.38 36.00 35.93 0.07
 
 
0.181
36.00 26.81
CME Group Inc. 117.94 118.91 117.29 117.08 0.21
 
 
0.179
119.52 101.26
SYSCO STK 46.18 46.64 46.49 46.42 0.08
 
 
0.162
54.52 43.13
VALERO ENERGY 0 0 69.08 68.97 0.11
 
 
0.159
70.15 54.53
Discover Financial Services 55.25 55.40 55.37 55.29 0.08
 
 
0.145
70.76 48.17
Hewlett-Packard Enterprise 11.54 11.58 11.14 11.12 0.02
 
 
0.135
13.67 10.86
CBOE Holdings 0 0 98.11 97.98 0.13
 
 
0.133
100.01 63.46
GILEAD SCIENCES STK 61.28 61.36 61.25 61.17 0.08
 
 
0.131
73.20 57.13
Philip Morris International Inc. 86.95 87.13 86.68 86.57 0.11
 
 
0.127
110.04 81.46
BLACKROCK STK 402.45 404.38 398.91 398.41 0.50
 
 
0.125
410.62 341.63
VERISIGN STK 95.52 97.43 96.40 96.28 0.12
 
 
0.125
96.40 71.54
UNION PACIFIC STK 97.93 98.33 98.32 98.20 0.12
 
 
0.122
104.44 85.78
Brown - Forman Corp. 49.49 49.99 49.68 49.62 0.06
 
 
0.121
50.98 40.87
Facebook Inc. 0 0 152.27 152.10 0.17
 
 
0.112
156.04 107.20
Medtronic Inc. 67.20 67.67 66.86 66.79 0.07
 
 
0.105
80.30 65.22
NASDAQ Stock Market 64.35 64.61 64.48 64.42 0.06
 
 
0.093
68.52 59.87
Iqvia HoldingsAmendment 0 0 88.04 87.96 0.08
 
 
0.091
93.22 67.77
ADOBE SYS STK 153.95 155.11 154.72 154.58 0.14
 
 
0.091
157.31 93.32
Expedia Inc. 104.27 104.72 102.61 102.52 0.09
 
 
0.088
137.32 100.16
IRON MOUNTAIN REIT 34.21 34.48 34.43 34.40 0.03
 
 
0.087
35.70 28.99
PRUDENTIAL FINANCIAL INC. 0 0 92.57 92.49 0.08
 
 
0.086
106.90 80.86
EBAY STK 0 0 30.08 30.05 0.03
 
 
0.083
33.22 25.53
Lyondell Basell NV 0 0 86.64 86.57 0.07
 
 
0.081
91.26 68.88
GENERAL ELECTRIC STK 15.46 15.49 15.53 15.52 0.01
 
 
0.064
31.15 15.00
BORG WARNER STK 43.93 44.08 43.76 43.74 0.03
 
 
0.057
45.54 32.30
NETFLIX.COM INC. 163.30 163.65 163.85 163.76 0.09
 
 
0.055
175.26 109.25
Pfizer Inc. 29.93 29.95 30.07 30.05 0.02
 
 
0.050
32.97 27.79
MERCK & CO STK 46.88 46.99 46.87 46.85 0.02
 
 
0.043
63.05 46.49
BOSTON PPTY STK 0 0 105.07 105.03 0.04
 
 
0.038
130.93 98.77
BECTON DICKINSON STK 187.14 187.76 186.39 186.32 0.07
 
 
0.038
192.68 152.20
CINTAS STK 0 0 127.00 126.96 0.04
 
 
0.032
130.72 105.32
MYLAN N.V. 31.87 31.97 31.87 31.86 0.01
 
 
0.031
42.69 24.94
Motorola Solutions Inc. 77.17 77.49 76.55 76.53 0.02
 
 
0.026
81.04 70.17
New York Mellon Corp 44.53 44.65 44.09 44.08 0.01
 
 
0.023
46.32 40.63
ELECTRONIC ARTS STK 91.78 92.06 94.60 94.58 0.02
 
 
0.021
103.02 70.66
Monster Beverage 52.73 52.83 52.24 52.23 0.01
 
 
0.019
53.08 38.62
WHIRLPOOL STK 140.08 140.59 137.15 137.15 0.00
 
 
0.000
177.56 135.99
EOG RESOURCES STK 85.84 86.68 86.09 86.10 -0.01
 
 
-0.012
102.29 69.16
Macerich Co., The 54.10 54.62 54.80 54.81 -0.01
 
 
-0.018
69.10 44.13
XEROX STK 23.76 24.00 23.75 23.75 -0.01
 
 
-0.021
28.75 21.72
ESTEE LAUDER STK 105.72 106.15 105.15 105.18 -0.03
 
 
-0.029
107.10 70.35
UNITED TECH STK 98.99 99.15 99.67 99.70 -0.03
 
 
-0.030
111.46 90.73
NEWFIELD EXPLORATION 0 0 24.85 24.86 -0.01
 
 
-0.040
46.44 20.54
ARCHER DANIELS STK 33.32 33.42 32.94 32.96 -0.02
 
 
-0.046
44.39 32.94
FLIR SYSTEMS 0 0 40.10 40.12 -0.02
 
 
-0.050
40.97 29.81
Cimarex Energy Company 98.60 99.50 97.10 97.15 -0.05
 
 
-0.051
137.50 77.45
C.H. ROB. WORLDWIDE NEW 66.08 66.30 67.74 67.79 -0.05
 
 
-0.074
76.68 54.17
LOCKHEED MARTIN STK 263.25 263.58 263.84 264.04 -0.20
 
 
-0.076
271.63 230.92
CENTURYTEL STK 12.47 12.56 12.42 12.43 -0.01
 
 
-0.080
24.31 12.41
ABBOTT LABS STK 47.06 47.16 47.10 47.14 -0.04
 
 
-0.085
47.93 35.41
Allegion Plc 0 0 69.62 69.68 -0.06
 
 
-0.086
75.49 59.69
Biogen-Idec 0 0 266.36 266.63 -0.27
 
 
-0.101
295.71 218.65
EATON CORP PLC 64.18 64.45 64.39 64.46 -0.07
 
 
-0.109
71.07 58.48
Bank of America Corp. 22.55 22.60 22.71 22.73 -0.03
 
 
-0.110
24.28 18.85
MCDONALDS STK 140.92 141.20 142.04 142.20 -0.16
 
 
-0.113
147.10 110.64
Williams Companies, Inc 23.10 23.19 23.10 23.13 -0.04
 
 
-0.151
30.76 23.10
DARDEN REST STK 70.23 70.46 69.11 69.22 -0.11
 
 
-0.159
81.73 63.21
TIFFANY STK 80.46 80.75 78.29 78.42 -0.13
 
 
-0.166
89.46 71.82
PULTE CP STK 27.36 27.50 26.85 26.90 -0.05
 
 
-0.167
26.92 16.95
Roper Technologies Inc. 216.60 218.96 215.84 216.22 -0.38
 
 
-0.176
223.46 167.90
INTL FLAVORS STK 125.92 126.36 125.36 125.59 -0.23
 
 
-0.183
129.08 107.35
PEPSICO STK 0 0 97.42 97.60 -0.18
 
 
-0.184
106.65 92.48
VF 60.07 60.25 58.81 58.92 -0.11
 
 
-0.187
60.56 45.05
NORTHERN TRUST 0 0 79.13 79.28 -0.15
 
 
-0.189
87.09 70.72
CHARLES SCHWAB CORP 37.81 38.08 37.89 37.97 -0.08
 
 
-0.198
40.55 31.82
HONEYWELL INTL STK 124.24 124.62 123.77 124.04 -0.27
 
 
-0.218
126.33 104.76
INTL PAPER STK 45.78 46.00 45.41 45.51 -0.10
 
 
-0.220
53.83 43.88
KEYCORP 15.45 15.61 15.32 15.35 -0.04
 
 
-0.228
18.36 13.61
MGM Resorts International 27.85 28.07 27.82 27.89 -0.07
 
 
-0.251
30.46 23.49
LENNAR STK 49.97 50.08 48.76 48.88 -0.13
 
 
-0.256
50.22 39.05
JP MORGAN STK 83.19 83.36 83.16 83.38 -0.22
 
 
-0.264
88.77 72.99
Dr. Pepper Snapple 0 0 73.50 73.70 -0.20
 
 
-0.271
91.88 72.02
AMERICAN EXPRESS STK 79.27 79.43 79.10 79.32 -0.22
 
 
-0.277
83.18 66.79
BOEING STK 222.21 222.70 222.27 222.89 -0.62
 
 
-0.278
228.40 137.75
GENERAL DYNAMICS STK 0 0 168.32 168.82 -0.50
 
 
-0.296
183.50 157.90
AUTOMATIC DATA STK 93.97 94.17 93.73 94.01 -0.28
 
 
-0.298
101.62 87.01
Simon Property Group Inc. 136.87 137.36 134.52 134.94 -0.42
 
 
-0.311
176.75 129.67
Morgan Stanley & Co. 41.20 41.42 41.28 41.41 -0.13
 
 
-0.314
44.47 36.64
OMNICOM STK 58.72 58.90 56.39 56.57 -0.18
 
 
-0.318
83.64 55.96
MICROSOFT STK 69.83 69.85 70.31 70.54 -0.23
 
 
-0.326
73.23 55.46
Priceline.com Inc. 1,472.90 1,479.80 1,457.00 1,461.90 -4.90
 
 
-0.335
1,751.79 1,381.40
Invesco Ltd. 29.54 29.71 29.17 29.27 -0.10
 
 
-0.342
32.00 26.17
CAP ONE FINAN 74.58 74.82 73.64 73.90 -0.26
 
 
-0.352
91.24 64.52
Mondelez International Group Inc. 36.04 36.19 35.60 35.73 -0.13
 
 
-0.364
43.19 33.39
Noble Energy Inc. 21.99 22.10 21.78 21.86 -0.08
 
 
-0.366
39.12 19.39
NORTHROP GRUMMAN STK 252.08 252.74 253.85 254.79 -0.94
 
 
-0.369
261.20 210.64
Vornado Realty Trust 0 0 64.66 64.90 -0.24
 
 
-0.370
84.81 60.47
AMER ELEC PWR STK 64.61 64.81 64.82 65.07 -0.25
 
 
-0.384
65.27 54.35
S&P Global Inc. DL 1 133.29 138.81 136.30 136.84 -0.54
 
 
-0.395
141.10 102.60
BERKSHIRE HATHA STK B 153.49 153.74 153.57 154.19 -0.62
 
 
-0.402
167.12 143.97
Discovery Commun. 0 0 13.23 13.29 -0.06
 
 
-0.414
27.33 12.77
ROYAL CARIB STK 104.67 105.13 103.42 103.85 -0.43
 
 
-0.414
110.83 73.83
AIR PRODS & CHEM 137.31 137.79 135.90 136.47 -0.57
 
 
-0.418
142.60 118.93
LINCOLN NATL STK 62.90 63.16 62.51 62.78 -0.27
 
 
-0.430
68.78 53.79
Hanesbrands Inc. 0 0 16.10 16.17 -0.07
 
 
-0.433
23.02 16.10
AMAZON COM STK 960.58 961.41 961.44 965.64 -4.20
 
 
-0.435
976.26 693.18
NVIDIA 0 0 180.30 181.10 -0.80
 
 
-0.442
182.60 81.10
Verisk Analytics 0 0 76.59 76.93 -0.34
 
 
-0.442
80.56 65.49
GGP Inc. 0 0 20.04 20.13 -0.09
 
 
-0.447
25.02 16.29
MASCO STK 33.45 33.60 33.53 33.69 -0.16
 
 
-0.460
35.26 28.25
REPUBLIC SVCS STK 52.91 53.23 53.37 53.62 -0.25
 
 
-0.466
59.40 51.07
CHURCH & DWIGHT STK 37.63 37.81 37.83 38.01 -0.18
 
 
-0.474
47.92 37.17
Equinix REIT 400.95 402.69 399.72 401.66 -1.94
 
 
-0.483
422.84 305.96
EASTMAN CHEM STK 76.24 76.39 76.23 76.62 -0.39
 
 
-0.509
80.07 69.51
Carnival Corp. 55.85 56.07 55.41 55.72 -0.31
 
 
-0.556
60.10 47.25
Concho Resources Inc. 0 0 116.04 116.71 -0.67
 
 
-0.574
135.46 89.36
BB&T STK 39.74 39.91 39.51 39.74 -0.23
 
 
-0.579
47.15 35.99
FIFTH THIRD BANC STK 0 0 24.04 24.18 -0.14
 
 
-0.579
27.25 20.56
COLGATE STK 60.89 61.06 61.08 61.44 -0.36
 
 
-0.586
70.70 58.70
D.R.HORTON INC. 40.65 40.98 40.00 40.24 -0.24
 
 
-0.596
40.24 25.44
Regions Financial Corp. (new) 13.33 13.50 13.30 13.38 -0.08
 
 
-0.598
15.06 10.82
Conoco Philips 42.53 42.63 42.39 42.65 -0.26
 
 
-0.610
49.93 35.59
WEYERHAEUSER STK 0 0 30.84 31.03 -0.19
 
 
-0.612
32.90 26.24
American Water Works Company Inc. 75.37 75.62 75.27 75.74 -0.47
 
 
-0.621
76.92 65.74
ALEXION PHARM STK 93.43 93.65 92.60 93.19 -0.59
 
 
-0.633
135.60 86.71
SUNTRUST BANKS 48.96 49.21 48.75 49.07 -0.32
 
 
-0.652
58.27 43.14
CONAGRA STK 30.07 30.37 30.17 30.37 -0.20
 
 
-0.659
39.16 27.07
WASTE MANAGEMENT STK 68.22 68.43 68.84 69.30 -0.46
 
 
-0.664
70.81 62.63
Nextera Energy Inc. 132.15 132.73 132.79 133.70 -0.91
 
 
-0.681
134.07 105.54
CMS ENERGY STK 41.98 42.23 42.33 42.64 -0.31
 
 
-0.715
43.13 37.06
EDISON INTL STK 68.49 68.77 68.44 68.95 -0.51
 
 
-0.740
75.56 63.67
RED HAT STK 105.90 106.94 106.39 107.24 -0.85
 
 
-0.793
107.24 66.36
UNITEDHEALTH GRP STK 177.65 178.16 177.90 179.33 -1.43
 
 
-0.797
183.40 141.27
Intercontinental Exchange Inc. 56.25 56.58 55.60 56.05 -0.45
 
 
-0.803
60.05 50.56
PNC BANK 0 0 112.19 113.10 -0.91
 
 
-0.805
124.30 99.94
JOHNSON & JOHNS STK 117.11 117.31 117.05 118.00 -0.95
 
 
-0.805
122.40 103.79
CITIGROUP STK 0 0 60.46 60.96 -0.50
 
 
-0.820
64.54 51.26
FREE MCMORAN COP 0 0 11.45 11.54 -0.10
 
 
-0.823
16.06 9.93
Dish Network Corp. 42.69 42.87 42.54 42.89 -0.36
 
 
-0.828
60.54 39.85
DTE ENERGY STK 0 0 96.34 97.15 -0.81
 
 
-0.834
99.63 86.01
XCEL ENERGY STK 43.08 43.21 43.11 43.47 -0.37
 
 
-0.840
43.73 35.93
APT INV MNGMT STK 0 0 37.48 37.80 -0.32
 
 
-0.847
43.85 36.68
FIDELITY National Information 0 0 78.40 79.07 -0.67
 
 
-0.847
82.53 69.37
WALT DISNEY STK 87.79 87.87 87.53 88.28 -0.75
 
 
-0.850
107.00 80.60
Carmax Inc. 0 0 59.45 59.97 -0.52
 
 
-0.867
65.22 51.74
CISCO SYSTEMS STK 0 0 30.50 30.77 -0.27
 
 
-0.878
32.79 25.97
Stanley Black & Decker Inc. 138.57 139.33 137.33 138.57 -1.24
 
 
-0.895
142.26 108.53
EXXON STK 68.00 68.13 68.11 68.73 -0.62
 
 
-0.902
87.81 63.67
Markit Financial Information Services 0 0 36.72 37.05 -0.34
 
 
-0.904
42.86 32.06
ESSEX PROPERTY STK 210.70 215.13 213.11 215.06 -1.95
 
 
-0.907
239.73 199.21
Dentsply Sirona 57.00 57.34 56.61 57.13 -0.52
 
 
-0.910
61.03 44.69
HCP Inc. 22.58 22.87 22.71 22.92 -0.22
 
 
-0.938
30.94 21.39
Yum Brands 0 0 66.30 66.93 -0.63
 
 
-0.941
69.68 57.93
Dominion Energy Inc. 68.94 69.14 69.12 69.78 -0.66
 
 
-0.946
73.53 64.33
AFLAC STK 70.67 71.39 70.92 71.60 -0.68
 
 
-0.950
73.01 62.30
EQT Corp. 50.03 50.23 49.91 50.39 -0.49
 
 
-0.962
70.58 45.28
AMERICAN TOWER 0 0 124.29 125.51 -1.22
 
 
-0.972
130.29 93.25
METLIFE 43.76 43.94 43.47 43.90 -0.43
 
 
-0.979
48.73 38.51
US BANCORP STK 43.99 44.13 43.66 44.09 -0.44
 
 
-0.987
53.48 41.07
HALLIBURTON STK 0 0 35.02 35.37 -0.35
 
 
-0.990
54.29 32.07
PRINCIPAL FINL GRP 58.15 58.33 57.47 58.05 -0.58
 
 
-0.999
59.68 49.23
SBA Communications Corp. 140.21 140.86 136.52 137.90 -1.38
 
 
-1.001
143.21 90.12
Peoples United Financial Inc. 15.40 15.45 15.27 15.42 -0.16
 
 
-1.005
18.83 13.22
FIRST ENERGY CORP. 29.52 29.62 29.01 29.31 -0.30
 
 
-1.007
30.49 25.03
PIONEER NAT RSC STK 129.29 129.75 127.10 128.40 -1.30
 
 
-1.012
187.29 106.36
Coty 0 0 14.10 14.24 -0.15
 
 
-1.018
18.66 12.23
LEUCADIA Natl Corp. 21.35 21.43 21.08 21.30 -0.22
 
 
-1.033
25.36 18.21
TORCHMARK STK 72.36 72.68 71.75 72.50 -0.75
 
 
-1.034
74.68 61.59
EXPEDITORS 49.98 50.18 49.56 50.09 -0.53
 
 
-1.058
54.21 46.00
ORACLE STK 41.49 41.52 41.50 41.94 -0.45
 
 
-1.061
46.20 36.10
American Airlines GRP 39.98 40.33 40.34 40.78 -0.44
 
 
-1.067
47.65 36.43
EQUIFAX STK 0 0 92.66 93.66 -1.00
 
 
-1.068
128.68 77.90
VERTEX PHARM STK 124.82 125.41 124.50 125.88 -1.38
 
 
-1.096
142.61 68.82
PROCTER & GAMBLE STK 74.91 74.98 75.44 76.31 -0.87
 
 
-1.140
87.16 73.92
UNITED PARCEL STK 95.57 96.05 95.69 96.80 -1.11
 
 
-1.147
113.21 92.44
Citizens Financial Group Inc. 0 0 32.02 32.40 -0.38
 
 
-1.173
37.50 26.41
HORMEL FOODS STK 27.96 28.05 27.57 27.90 -0.33
 
 
-1.183
35.48 25.41
Norfolk Southern Corp. 108.11 108.58 108.42 109.73 -1.31
 
 
-1.194
117.26 94.39
STERICYCLE STK 53.33 53.70 52.49 53.13 -0.64
 
 
-1.205
80.11 51.89
ENTERGY CORP. 73.33 73.62 72.18 73.07 -0.89
 
 
-1.218
74.44 63.65
Chipotle Mexican Grill Inc. 244.00 245.55 238.75 241.70 -2.95
 
 
-1.221
450.00 230.15
TRIPADVISOR INC. 25.65 25.72 25.40 25.73 -0.33
 
 
-1.283
49.58 25.33
ALASKA AIRLINES STK 56.16 56.27 55.40 56.12 -0.72
 
 
-1.283
95.11 51.84
CINCINNATI FIN STK 62.30 62.64 61.94 62.76 -0.82
 
 
-1.307
73.86 60.15
CHEVRONTEXACO STK 97.06 97.45 96.68 98.00 -1.32
 
 
-1.347
114.00 88.34
Consolidated Edision INc. 0 0 73.35 74.36 -1.01
 
 
-1.358
76.50 64.45
ZIONS 39.29 39.32 38.93 39.47 -0.55
 
 
-1.381
44.14 34.06
Duke Energy Holding Corp. 75.04 75.26 75.33 76.39 -1.06
 
 
-1.388
78.09 67.97
Eversource Energy 54.38 54.63 54.35 55.12 -0.77
 
 
-1.397
56.50 47.62
INTEL STK 38.03 38.07 38.09 38.63 -0.54
 
 
-1.398
40.62 28.60
Cigna Corp. 166.53 167.97 167.28 169.67 -2.39
 
 
-1.409
175.75 123.20
AES STK 0 0 9.07 9.20 -0.13
 
 
-1.435
11.41 8.74
VIACOM STK B 0 0 20.46 20.76 -0.30
 
 
-1.445
43.51 19.81
PPL STK 30.71 30.80 30.48 30.95 -0.47
 
 
-1.503
35.71 30.48
National Oilwell Varco Inc. 0 0 26.52 26.92 -0.41
 
 
-1.504
39.42 25.25
HARTFORD FINL STK 47.75 47.90 47.39 48.12 -0.73
 
 
-1.517
48.32 42.61
HUNTINGTON 0 0 11.31 11.48 -0.18
 
 
-1.524
13.91 10.04
Delta Airlines Inc. 42.08 42.29 42.18 42.85 -0.67
 
 
-1.564
49.02 38.68
SOUTHERN STK 43.31 43.49 43.40 44.11 -0.71
 
 
-1.610
48.11 40.10
SYMANTEC CORP STKTrade Cancellations / Price Corrections 23.72 23.76 23.71 24.10 -0.39
 
 
-1.619
30.29 21.88
LOEWS STK 41.64 41.76 41.50 42.19 -0.69
 
 
-1.635
45.73 37.20
Kinder Morgan 0 0 14.18 14.42 -0.24
 
 
-1.664
21.21 14.18
PG&E STK 46.23 46.37 46.50 47.30 -0.80
 
 
-1.692
63.26 44.75
BAXTER INTL STK 54.04 54.59 54.31 55.26 -0.95
 
 
-1.719
56.40 40.77
Center Point Energy Inc. 24.49 24.69 24.32 24.75 -0.43
 
 
-1.738
26.26 21.83
MARATHON OIL CORP. 12.81 12.89 12.20 12.42 -0.22
 
 
-1.771
17.81 8.95
Assurant Inc. 0 0 81.73 83.25 -1.52
 
 
-1.826
95.71 71.81
Nielsen Holding B.V. 0 0 29.37 29.93 -0.57
 
 
-1.888
43.06 29.37
Exelon Corp. 34.91 35.05 34.78 35.45 -0.67
 
 
-1.890
35.72 29.87
AON Plc. 0 0 119.29 121.64 -2.35
 
 
-1.932
129.63 102.76
Norwegian Cruise Line 0 0 45.29 46.21 -0.92
 
 
-1.991
50.73 35.91
Baker Hughes a GE Co. 26.20 26.31 25.26 25.79 -0.53
 
 
-2.055
0 0
AMER INTL GROUP STK 50.87 51.00 50.63 51.82 -1.19
 
 
-2.296
63.88 48.02
Travelers Cos. 0 0 109.96 112.81 -2.85
 
 
-2.526
118.03 94.51
CUMMINS ENGINE STK 135.16 136.00 136.75 140.58 -3.83
 
 
-2.724
154.29 125.80
COCA COLA STK 38.47 38.56 38.50 39.80 -1.30
 
 
-3.266
40.89 37.67
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.