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
2,503.87
Date of closing price
18/09/2017
Open previous day
2,502.51
High previous day
2,508.32
Low previous day
2,499.92
52 weeks high
2,503.87
52 weeks low
2,085.18
Volume previous day
1,922,720,626

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
CF Industries Holdings Inc, 29.45 29.59 29.23 27.48 1.75
 
 
6.368
34.52 20.09
ADV MICRO DEV STK 0 0 10.99 10.45 0.54
 
 
5.120
14.38 5.53
Transdigm Group Inc. 0 0 219.24 212.88 6.36
 
 
2.988
257.56 192.21
AT & T Inc. 31.85 31.90 31.95 31.07 0.88
 
 
2.833
41.27 29.41
MICRON TECH STK 29.99 30.15 29.70 28.90 0.81
 
 
2.786
29.05 14.81
RANGE RESSOURCES CORP 15.68 15.77 15.78 15.38 0.40
 
 
2.601
37.57 13.70
SCHLUMBERGER N.V. (LTD.) NEW YORK 56.28 56.45 56.99 55.72 1.27
 
 
2.279
82.26 52.87
NVIDIA 0 0 155.00 151.60 3.40
 
 
2.243
151.60 56.52
WELLS FARGO STK 0 0 43.95 43.00 0.95
 
 
2.209
56.56 39.28
HUNTINGTON 0 0 10.91 10.69 0.22
 
 
2.058
13.91 8.57
LAM RESEARCH 146.85 148.07 147.30 144.46 2.84
 
 
1.966
146.13 81.15
GENERAL DYNAMICS STK 0 0 169.20 165.96 3.24
 
 
1.952
183.50 134.04
BOEING STK 211.04 211.49 212.35 208.50 3.85
 
 
1.847
208.50 113.62
PRAXAIR STK 0 0 111.48 109.50 1.98
 
 
1.808
121.13 101.94
PARKER HANNIFIN STK 146.58 147.08 144.67 142.12 2.55
 
 
1.794
151.90 107.21
NASDAQ Stock Market 63.44 63.70 63.64 62.54 1.10
 
 
1.759
68.52 57.45
NEWFIELD EXPLORATION 0 0 22.90 22.50 0.40
 
 
1.756
46.44 20.54
Kla-Tencor Corp. 85.15 85.51 83.87 82.54 1.33
 
 
1.611
96.85 60.62
CITIGROUP STK 0 0 58.93 58.00 0.93
 
 
1.603
60.11 40.50
VULCAN MATERIALS 95.65 96.04 95.63 94.17 1.46
 
 
1.550
127.27 93.79
FLIR SYSTEMS 0 0 33.93 33.41 0.52
 
 
1.541
35.42 26.20
ALIGN TECH STK 0 0 155.95 153.65 2.30
 
 
1.497
153.77 75.94
CATERPILLAR STK 103.89 104.21 102.94 101.43 1.51
 
 
1.489
101.43 72.61
IDEXX LABS 134.23 134.60 135.25 133.32 1.93
 
 
1.448
154.40 93.63
Regions Financial Corp. (new) 11.73 11.87 11.65 11.48 0.17
 
 
1.437
15.06 8.49
LEUCADIA Natl Corp. 20.18 20.26 19.33 19.06 0.27
 
 
1.417
25.36 16.15
NORTHROP GRUMMAN STK 231.78 232.27 230.38 227.20 3.18
 
 
1.400
239.08 189.15
DaVita Inc. 49.22 49.34 50.50 49.84 0.66
 
 
1.324
66.08 47.22
TEXTRON STK 43.93 44.15 43.71 43.15 0.56
 
 
1.298
47.50 34.17
FORD MOTOR STK 9.75 9.80 9.82 9.70 0.12
 
 
1.216
12.62 8.92
EASTMAN CHEM STK 72.04 72.20 72.34 71.50 0.84
 
 
1.175
77.38 57.38
CHURCH & DWIGHT STK 42.17 42.38 42.50 42.01 0.49
 
 
1.166
47.92 39.00
ANSYS STK 0 0 102.39 101.21 1.18
 
 
1.166
114.05 74.69
INTL PAPER STK 47.56 47.81 47.44 46.91 0.54
 
 
1.141
53.83 39.04
HARRIS STK 0 0 107.23 106.03 1.20
 
 
1.132
106.03 79.69
ZIONS 36.97 37.06 36.64 36.25 0.39
 
 
1.062
44.14 26.62
COOPER COS STK 196.12 198.26 207.60 205.42 2.18
 
 
1.061
221.06 148.23
FIDELITY National Information 0 0 77.60 76.79 0.81
 
 
1.055
79.02 65.72
Fortive Corp. 0 0 57.99 57.41 0.58
 
 
1.010
57.65 43.23
AMETEK STK 0 0 55.15 54.61 0.54
 
 
0.989
56.07 38.99
FMC Corp. 76.51 76.78 76.15 75.41 0.74
 
 
0.981
75.44 41.91
LINCOLN NATL STK 59.71 59.95 58.89 58.32 0.57
 
 
0.977
68.78 40.59
VALERO ENERGY 0 0 60.01 59.43 0.58
 
 
0.976
67.38 46.03
FIFTH THIRD BANC STK 0 0 22.39 22.18 0.22
 
 
0.970
27.25 17.84
FREE MCMORAN COP 0 0 11.73 11.62 0.11
 
 
0.947
16.06 8.70
Conoco Philips 39.49 39.58 39.13 38.77 0.36
 
 
0.929
49.93 34.91
JACOBS ENG STK 47.20 47.44 47.13 46.70 0.43
 
 
0.921
59.00 41.83
EQUIFAX STK 0 0 78.59 77.90 0.69
 
 
0.886
128.68 77.90
PNC BANK 109.24 109.68 108.24 107.33 0.91
 
 
0.848
124.30 78.07
ACCENTURE 114.08 114.42 114.12 113.17 0.95
 
 
0.839
119.32 98.75
PACCAR STK 59.02 59.28 59.01 58.52 0.49
 
 
0.837
66.12 48.67
Marathon Petroleum Corp. 0 0 44.27 43.90 0.37
 
 
0.831
50.44 35.03
EATON CORP PLC 64.22 64.48 65.03 64.50 0.53
 
 
0.822
71.07 53.64
PENTAIR STK 0 0 54.43 53.99 0.44
 
 
0.815
61.80 47.66
MICROCHIP TECH STK 0 0 75.75 75.14 0.61
 
 
0.812
77.78 52.90
Bank of America Corp. 20.79 20.84 20.61 20.44 0.17
 
 
0.807
24.28 13.42
JP MORGAN STK 78.57 78.73 77.48 76.86 0.62
 
 
0.807
88.77 58.49
SUNTRUST BANKS 46.68 46.91 46.33 45.96 0.37
 
 
0.805
58.27 38.12
Salesforce.com 79.51 79.83 79.90 79.29 0.61
 
 
0.769
81.63 60.00
NETFLIX.COM INC. 154.31 154.67 154.49 153.32 1.17
 
 
0.763
161.85 83.83
Baker Hughes a GE Co. 31.00 31.12 30.92 30.69 0.23
 
 
0.749
0 0
POLO RALPH LAUR STK 75.66 76.10 75.97 75.44 0.53
 
 
0.703
106.95 59.31
Stanley Black & Decker Inc. 125.52 126.18 124.67 123.83 0.84
 
 
0.678
128.00 101.37
FISERV STK 0 0 104.56 103.88 0.68
 
 
0.655
112.44 86.00
HARLEY DAVIDSON STK 40.06 40.18 40.19 39.93 0.26
 
 
0.651
58.37 38.20
JB HUNT TRANS 85.58 85.87 85.56 85.01 0.55
 
 
0.647
95.63 69.92
CHARLES SCHWAB CORP 34.17 34.41 34.37 34.15 0.22
 
 
0.644
40.55 27.07
HORMEL FOODS STK 26.29 26.37 26.27 26.11 0.17
 
 
0.632
35.48 25.53
BERKSHIRE HATHA STK B 152.34 152.59 151.90 150.95 0.95
 
 
0.629
167.12 128.20
CINCINNATI FIN STK 63.34 63.68 63.27 62.88 0.39
 
 
0.620
73.86 59.99
TEXAS INSTRUMENTS STK 72.42 72.49 71.49 71.05 0.44
 
 
0.619
76.35 60.50
APPLIED MATERIAL STK 40.24 40.41 39.93 39.69 0.24
 
 
0.605
41.71 25.22
ANALOG DEVICES STK 71.14 71.29 70.74 70.32 0.42
 
 
0.597
79.55 54.93
Citizens Financial Group Inc. 0 0 29.64 29.46 0.18
 
 
0.594
37.50 21.23
SYMANTEC CORP STK 28.37 28.40 28.32 28.15 0.17
 
 
0.586
30.29 20.88
C.H. ROB. WORLDWIDE NEW 60.35 60.53 60.12 59.77 0.35
 
 
0.586
76.68 54.17
Invesco Ltd. 27.86 28.02 27.87 27.71 0.16
 
 
0.577
32.00 24.55
KEYCORP 15.07 15.23 15.05 14.97 0.09
 
 
0.568
18.36 10.64
US BANCORP STK 44.31 44.45 43.59 43.35 0.24
 
 
0.554
53.48 37.68
GARTNER GROUP STK 0 0 102.09 101.54 0.55
 
 
0.542
111.63 77.17
Ulta Salon Cosmetics & Fragrance Inc. 0 0 188.79 187.78 1.01
 
 
0.538
277.18 171.87
SYSCO STK 44.85 45.29 45.23 44.99 0.24
 
 
0.533
54.52 42.81
INGERSOLL-RAND CO. 0 0 75.57 75.18 0.39
 
 
0.519
82.85 56.80
EMERSON ELECTRIC STK 52.53 52.84 52.48 52.21 0.27
 
 
0.517
60.50 44.34
WW GRAINGER STK 0 0 141.59 140.87 0.72
 
 
0.511
244.44 128.80
DEVON ENERGY STK 0 0 28.15 28.01 0.14
 
 
0.482
46.28 25.52
CUMMINS ENGINE STK 139.13 139.99 138.06 137.40 0.66
 
 
0.480
145.63 106.06
CADENCE DESIGN STK 32.27 32.59 31.98 31.83 0.15
 
 
0.471
32.75 21.60
WEYERHAEUSER STK 0 0 27.76 27.63 0.13
 
 
0.452
32.90 25.05
Western Union Co. 0 0 15.86 15.79 0.07
 
 
0.443
21.36 15.22
ROCKWELL INTL STK 147.17 147.82 145.47 144.83 0.64
 
 
0.442
146.71 101.70
AMERICAN EXPRESS STK 74.27 74.42 73.36 73.04 0.32
 
 
0.438
77.42 54.43
GOLDM SACHS GRP STK A 0 0 189.46 188.64 0.82
 
 
0.435
239.75 140.45
Nielsen Holding B.V. 0 0 32.80 32.66 0.14
 
 
0.429
50.37 31.09
Priceline.com Inc. 1,542.60 1,549.60 1,548.20 1,541.80 6.40
 
 
0.415
1,751.79 1,287.10
XILINX STK 57.88 58.11 57.34 57.11 0.23
 
 
0.403
60.45 44.78
GENERAL ELECTRIC STK 20.02 20.06 20.31 20.23 0.08
 
 
0.395
31.15 19.78
E TRADE GROUP STK 0 0 35.03 34.89 0.14
 
 
0.387
35.98 24.79
GENERAL MILLS STK 46.13 46.27 46.95 46.77 0.18
 
 
0.385
61.06 44.71
Allstate Corp. 0 0 76.02 75.75 0.27
 
 
0.356
80.64 60.25
INTUIT STK 120.94 121.46 118.99 118.57 0.42
 
 
0.354
126.49 93.33
D.R.HORTON INC. 31.33 31.58 31.17 31.06 0.11
 
 
0.354
32.40 23.84
BORG WARNER STK 40.94 41.08 40.85 40.71 0.14
 
 
0.344
40.71 30.17
Synchrony Financial 24.20 24.49 24.22 24.14 0.08
 
 
0.331
35.51 23.60
ILLINOIS TOOL STK 0 0 122.48 122.08 0.40
 
 
0.328
134.52 100.00
DEERE & CO STK A 102.35 102.65 100.02 99.71 0.31
 
 
0.311
115.00 72.93
TYSON FOODS INC. 55.11 55.28 55.77 55.61 0.16
 
 
0.288
68.26 50.58
Peoples United Financial Inc. 14.37 14.42 14.18 14.14 0.04
 
 
0.283
18.83 13.22
PUBLIC STORAGE STK 0 0 178.56 178.08 0.48
 
 
0.270
215.87 165.60
Monster Beverage 46.90 47.00 47.14 47.01 0.13
 
 
0.266
48.08 37.81
VERIZON COMMS STK 40.88 40.95 40.08 39.98 0.11
 
 
0.263
52.23 37.38
JM Smucker Company 91.48 91.86 91.88 91.64 0.24
 
 
0.262
133.56 86.56
LENNAR STK 43.34 43.47 42.78 42.67 0.11
 
 
0.246
49.37 35.63
Verisk Analytics 0 0 67.90 67.74 0.16
 
 
0.236
80.56 65.49
OCCIDENTAL STK 51.26 51.48 51.62 51.50 0.12
 
 
0.233
69.58 49.15
Allergan Plc. 180.93 181.49 184.67 184.25 0.42
 
 
0.228
234.71 170.36
METLIFE 41.21 41.37 40.65 40.56 0.09
 
 
0.222
48.73 34.43
Discover Financial Services 50.54 50.71 50.69 50.58 0.11
 
 
0.217
70.76 48.17
PRUDENTIAL FINANCIAL INC. 0 0 85.26 85.08 0.18
 
 
0.212
106.90 69.92
Andeavor 86.70 87.14 85.99 85.82 0.17
 
 
0.198
86.93 68.75
Markit Financial Information Services 0 0 39.41 39.33 0.08
 
 
0.191
42.86 31.60
Monsanto Co. 99.51 99.81 99.29 99.11 0.18
 
 
0.182
109.53 88.15
Cimarex Energy Company 88.95 89.65 88.70 88.55 0.15
 
 
0.169
137.50 77.45
CHEVRONTEXACO STK 96.51 96.90 95.68 95.52 0.16
 
 
0.168
114.00 87.38
Morgan Stanley & Co. 39.84 40.05 39.91 39.84 0.07
 
 
0.163
44.47 27.61
S&P Global Inc. DL 1 126.77 131.95 129.61 129.40 0.21
 
 
0.162
133.55 102.60
INTEL STK 30.98 31.02 31.05 31.00 0.05
 
 
0.161
35.74 28.60
KIMBERLY CLARK STK 0 0 101.14 100.99 0.15
 
 
0.149
128.43 98.09
WATERS 0 0 157.61 157.38 0.23
 
 
0.146
166.28 121.96
PULTE CP STK 21.97 22.08 21.89 21.86 0.03
 
 
0.137
22.55 15.50
CBOE Holdings 0 0 87.90 87.78 0.12
 
 
0.137
88.64 55.44
NORTHERN TRUST 0 0 73.88 73.78 0.10
 
 
0.136
87.09 59.28
JOHNSON & JOHNS STK 112.68 112.87 112.62 112.47 0.15
 
 
0.133
122.25 103.49
Thermo Fisher Scientific Inc. 158.15 158.64 159.95 159.74 0.21
 
 
0.131
163.20 130.36
RAYTHEON STK B 0 0 152.70 152.50 0.20
 
 
0.131
153.86 120.31
ZIMMER HLDGS 0 0 96.69 96.57 0.12
 
 
0.124
118.70 88.00
HALLIBURTON STK 0 0 35.48 35.44 0.04
 
 
0.099
54.29 32.07
HP Inc. 16.26 16.29 16.29 16.28 0.02
 
 
0.092
17.73 12.66
Facebook Inc. 0 0 143.07 142.94 0.13
 
 
0.091
147.30 107.20
DARDEN REST STK 69.04 69.26 69.98 69.92 0.06
 
 
0.086
81.73 53.57
CORNING STK 0 0 24.58 24.56 0.02
 
 
0.081
28.00 20.04
AFLAC STK 69.36 70.06 69.72 69.67 0.05
 
 
0.072
71.17 61.66
ARCHER DANIELS STK 36.48 36.59 36.64 36.62 0.03
 
 
0.068
44.39 34.57
MASCO STK 31.14 31.27 31.22 31.20 0.02
 
 
0.064
35.26 26.64
BALL 0 0 33.91 33.89 0.02
 
 
0.059
37.57 32.28
Yum Brands 0 0 63.10 63.07 0.03
 
 
0.048
66.77 53.44
Dr. Pepper Snapple 0 0 76.49 76.46 0.03
 
 
0.039
91.88 75.05
Williams Companies, Inc 25.37 25.57 25.55 25.54 0.01
 
 
0.039
30.76 24.22
Quintiles Transnational Holding 0 0 78.31 78.28 0.03
 
 
0.038
84.21 64.01
AIR PRODS & CHEM 125.12 125.54 125.72 125.68 0.04
 
 
0.032
142.60 118.31
AKAMAI TECH STK 39.58 39.71 39.62 39.61 0.01
 
 
0.025
66.33 37.39
HOME DEPOT STK 0 0 132.63 132.61 0.02
 
 
0.015
145.92 107.31
WESTERN DIGITAL STKTrade Cancellations / Price Corrections 0 0 74.04 74.04 0.00
 
 
0.000
84.14 47.40
TE Connectivity Ltd. 68.31 69.14 68.48 68.48 0.00
 
 
0.000
71.85 54.98
GILEAD SCIENCES STK 68.50 68.60 69.29 69.30 -0.01
 
 
-0.014
73.58 57.13
Comcast Corp.New 31.03 31.13 30.86 30.87 -0.01
 
 
-0.016
37.30 27.35
PPG INDUSTRIES 89.55 90.46 88.38 88.41 -0.03
 
 
-0.034
101.37 81.35
VERISIGN STK 86.92 88.66 87.99 88.02 -0.03
 
 
-0.034
88.02 67.97
O'REILLY AUTO 168.78 169.21 174.88 174.95 -0.07
 
 
-0.040
272.07 150.58
TechnipFMC Ltd. 22.93 22.99 22.80 22.81 -0.01
 
 
-0.044
0 0
ADOBE SYS STK 130.25 131.16 130.80 130.86 -0.06
 
 
-0.046
131.03 88.69
PERKINELMER STK 57.74 57.93 57.74 57.77 -0.03
 
 
-0.052
60.84 43.15
STRYKER STK 0 0 120.43 120.50 -0.07
 
 
-0.058
128.94 99.21
Medtronic Inc. 67.63 68.11 68.75 68.80 -0.05
 
 
-0.073
80.30 65.92
ESTEE LAUDER STK 91.56 91.94 91.27 91.34 -0.07
 
 
-0.077
91.44 67.85
H&R BLOCK STK 0 0 21.55 21.57 -0.02
 
 
-0.093
27.76 18.78
TORCHMARK STK 64.79 65.06 64.65 64.72 -0.07
 
 
-0.108
74.68 56.07
Intercontinental Exchange Inc. 55.17 55.51 54.30 54.36 -0.06
 
 
-0.110
58.21 47.02
BRISTOL MYERS STK 0 0 52.17 52.23 -0.06
 
 
-0.115
57.06 43.78
Michael Kors Holdings Ltd. 0 0 37.41 37.45 -0.05
 
 
-0.120
47.33 28.65
APPLE COMPUTER STK 132.51 132.71 133.17 133.35 -0.18
 
 
-0.135
142.95 98.52
RESMED STK 65.95 66.15 65.97 66.06 -0.09
 
 
-0.136
70.20 49.56
FASTENAL STK 36.82 36.97 36.65 36.70 -0.05
 
 
-0.136
49.25 33.76
Carmax Inc. 0 0 57.00 57.08 -0.08
 
 
-0.140
64.75 42.10
Lyondell Basell NV 0 0 79.11 79.23 -0.12
 
 
-0.151
88.99 67.51
SBA Communications Corp. 121.64 122.20 123.31 123.50 -0.19
 
 
-0.154
127.36 89.59
MCCORMICK STK N 0 0 82.69 82.83 -0.14
 
 
-0.169
94.82 78.40
LOCKHEED MARTIN STK 255.37 255.67 253.56 254.00 -0.44
 
 
-0.173
262.20 208.07
ORACLE STK 40.01 40.04 40.29 40.36 -0.07
 
 
-0.173
46.20 34.35
PIONEER NAT RSC STK 113.92 114.31 114.31 114.52 -0.21
 
 
-0.183
187.29 106.36
BB&T STK 37.28 37.43 36.88 36.95 -0.07
 
 
-0.189
47.15 33.03
Altria Group Inc. 51.90 52.01 52.01 52.12 -0.11
 
 
-0.211
72.29 51.79
Philip Morris International Inc. 96.20 96.39 96.80 97.01 -0.21
 
 
-0.216
110.04 81.15
MICROSOFT STK 63.02 63.04 63.04 63.18 -0.14
 
 
-0.222
64.80 50.66
BAXTER INTL STK 53.18 53.72 53.51 53.63 -0.12
 
 
-0.224
54.71 40.77
CELGENE STK 119.13 119.66 118.80 119.07 -0.27
 
 
-0.227
120.18 89.11
Noble Energy Inc. 21.87 21.98 21.57 21.62 -0.05
 
 
-0.231
39.12 19.39
MOODYS CORP STK 113.86 114.21 114.22 114.49 -0.27
 
 
-0.236
115.29 88.24
Intuitive Surgical Inc. 868.48 873.50 870.84 872.94 -2.10
 
 
-0.241
874.24 573.20
Coty 0 0 13.99 14.03 -0.04
 
 
-0.250
22.10 13.39
CAP ONE FINAN 67.64 67.85 66.91 67.08 -0.17
 
 
-0.253
91.24 62.61
PAYCHEX STK 48.31 48.51 48.36 48.48 -0.13
 
 
-0.258
60.35 45.97
Delphi Automotive PLC 0 0 83.52 83.74 -0.22
 
 
-0.263
83.74 57.67
APT INV MNGMT STK 0 0 37.88 37.98 -0.10
 
 
-0.263
43.85 36.68
INTL FLAVORS STK 120.30 120.71 120.13 120.45 -0.32
 
 
-0.266
128.23 107.35
AON Plc. 0 0 119.84 120.16 -0.32
 
 
-0.266
122.43 96.49
News Corp (New) 0 0 11.02 11.05 -0.03
 
 
-0.272
13.33 10.15
WASTE MANAGEMENT STK 65.14 65.33 65.09 65.27 -0.18
 
 
-0.276
69.51 55.51
HARTFORD FINL STK 45.30 45.45 44.88 45.01 -0.13
 
 
-0.278
48.32 37.52
BOSTON SCIENT STK 23.84 23.96 23.99 24.06 -0.07
 
 
-0.291
25.07 18.64
NEWMONT MINING STK 31.47 31.69 31.62 31.71 -0.10
 
 
-0.300
36.42 27.88
ANADARKO PETRO STK 36.04 36.40 36.36 36.47 -0.11
 
 
-0.302
68.78 33.67
CITRIX SYSTEMS STK 0 0 63.44 63.64 -0.20
 
 
-0.314
79.50 57.88
3M CO. 177.69 178.07 178.42 179.00 -0.58
 
 
-0.324
192.05 147.60
New York Mellon Corp 43.35 43.49 43.02 43.16 -0.14
 
 
-0.324
46.20 34.57
AGILENT TECH STK 0 0 54.95 55.13 -0.18
 
 
-0.327
55.13 38.71
CISCO SYSTEMS STK 27.11 27.17 27.18 27.27 -0.09
 
 
-0.330
32.79 25.97
FDX STK 179.68 180.43 179.41 180.01 -0.60
 
 
-0.333
192.20 142.62
Paypal Holdings Inc. 0 0 52.40 52.58 -0.18
 
 
-0.342
52.58 34.96
REGENERON PHARM STK 0 0 361.59 362.84 -1.25
 
 
-0.345
470.56 301.92
COLGATE STK 60.72 60.90 60.31 60.52 -0.21
 
 
-0.347
70.70 58.70
BLACKROCK STK 360.48 362.18 357.07 358.32 -1.25
 
 
-0.349
384.34 301.00
ROSS STORES STK 0 0 50.60 50.78 -0.18
 
 
-0.354
66.33 45.03
Hewlett-Packard Enterprise 11.27 11.31 11.22 11.26 -0.04
 
 
-0.355
13.67 10.86
MGM Resorts International 27.03 27.25 26.63 26.72 -0.10
 
 
-0.356
30.46 22.26
Walgreens Boots Alliance Inc. 67.70 67.84 68.86 69.11 -0.25
 
 
-0.362
82.72 66.46
F5 NETWORKS 0 0 97.23 97.59 -0.36
 
 
-0.369
140.36 95.16
DOVER STK 0 0 75.06 75.35 -0.28
 
 
-0.372
77.62 56.85
HELMERICH PAYNE 40.76 40.85 41.48 41.63 -0.16
 
 
-0.372
79.76 35.17
CVS Corp. 69.17 69.42 69.55 69.81 -0.26
 
 
-0.372
81.18 63.09
Delta Airlines Inc. 0 0 40.01 40.16 -0.16
 
 
-0.386
49.02 33.54
Norfolk Southern Corp. 106.27 106.72 106.55 106.97 -0.42
 
 
-0.393
117.26 82.33
MARATHON OIL CORP. 9.95 10.02 9.92 9.96 -0.04
 
 
-0.402
17.81 8.95
Alexandria Real Estate Equity Inc. 99.27 100.24 100.60 101.01 -0.41
 
 
-0.406
113.98 92.55
INTERPUBLIC GRP STK 0 0 16.69 16.76 -0.07
 
 
-0.418
23.51 16.50
Wynn Resort Ltd 122.04 122.35 118.90 119.40 -0.50
 
 
-0.419
123.11 74.66
Zoetis 0 0 54.28 54.51 -0.23
 
 
-0.422
56.62 42.38
CINTAS STK 0 0 111.98 112.46 -0.48
 
 
-0.427
118.48 91.58
REPUBLIC SVCS STK 55.54 55.87 55.83 56.07 -0.24
 
 
-0.428
59.40 44.27
Brown - Forman Corp. 45.01 45.47 45.24 45.44 -0.20
 
 
-0.429
50.98 40.68
LEGGETT & PLATT 37.82 37.98 38.24 38.40 -0.17
 
 
-0.430
49.49 35.86
MERCK & CO STK 54.90 55.00 55.00 55.24 -0.24
 
 
-0.434
63.05 52.41
Mondelez International Group Inc. 33.81 33.94 33.99 34.14 -0.15
 
 
-0.439
43.19 33.71
CBRE Group Inc. 30.65 30.84 30.32 30.46 -0.14
 
 
-0.443
34.17 22.87
BECTON DICKINSON STK 161.05 161.58 162.95 163.68 -0.73
 
 
-0.446
175.77 149.60
DANAHER STK 0 0 73.37 73.70 -0.33
 
 
-0.448
82.71 67.00
FLOWSERVE STK 34.75 34.97 34.43 34.59 -0.16
 
 
-0.463
48.83 31.77
EXXON STK 66.74 66.87 66.69 67.00 -0.31
 
 
-0.463
87.81 63.67
LOEWS STK 39.77 39.89 39.60 39.79 -0.19
 
 
-0.478
45.73 35.61
LAB CRP OF AMER 127.07 127.63 127.94 128.56 -0.62
 
 
-0.482
137.28 108.91
Kraft Heinz Co. 67.32 67.45 67.67 68.00 -0.33
 
 
-0.485
89.64 67.36
Consolidated Edision INc. 69.46 69.77 69.62 69.96 -0.34
 
 
-0.486
76.50 64.32
COCA COLA STK 38.34 38.42 38.41 38.60 -0.19
 
 
-0.492
40.89 37.44
Wyndham Worldwide Corp. 84.45 84.78 84.68 85.10 -0.42
 
 
-0.494
93.90 57.92
Kinder Morgan 0 0 16.12 16.20 -0.08
 
 
-0.494
21.21 15.64
Expedia Inc. 116.57 117.05 118.10 118.69 -0.59
 
 
-0.497
137.32 94.72
Travelers Cos. 0 0 100.06 100.56 -0.50
 
 
-0.497
118.03 93.37
CME Group Inc. 109.63 110.56 107.56 108.11 -0.55
 
 
-0.509
118.38 88.14
News Corp. New 10.82 10.85 10.73 10.78 -0.06
 
 
-0.510
12.81 9.88
Carnival Corp. 54.06 54.27 54.47 54.75 -0.28
 
 
-0.511
60.10 40.57
Arconic Inc. 21.34 21.41 21.02 21.13 -0.11
 
 
-0.521
0 0
MARRIOTT INTL STK 88.73 89.26 87.65 88.11 -0.46
 
 
-0.522
96.97 59.33
Eversource Energy 51.22 51.47 51.36 51.63 -0.27
 
 
-0.523
56.50 46.90
Roper Technologies Inc. 197.66 199.82 197.70 198.74 -1.04
 
 
-0.523
209.28 149.76
EXPEDITORS 47.32 47.52 47.44 47.69 -0.25
 
 
-0.524
54.21 44.67
Concho Resources Inc. 0 0 101.76 102.30 -0.54
 
 
-0.528
135.46 89.36
Motorola Solutions Inc. 71.44 71.73 71.07 71.45 -0.38
 
 
-0.532
80.49 64.05
Dowdupont Inc.Amendment 58.25 58.37 58.40 58.72 -0.32
 
 
-0.545
60.80 46.16
ELI LILLY STK 68.07 68.21 68.54 68.92 -0.38
 
 
-0.551
80.55 61.60
National Oilwell Varco Inc. 0 0 28.52 28.68 -0.16
 
 
-0.558
39.42 25.25
Time Warner Inc. 85.59 85.84 84.85 85.34 -0.49
 
 
-0.574
93.88 67.21
Hilton Inc. 0 0 54.92 55.24 -0.32
 
 
-0.579
58.78 41.56
Assurant Inc. 0 0 77.56 78.02 -0.46
 
 
-0.590
95.71 68.72
KELLOGG STK 55.03 55.20 56.62 56.96 -0.34
 
 
-0.597
71.80 54.41
PHV Corp. 105.99 106.35 106.46 107.10 -0.64
 
 
-0.598
107.90 79.72
Dollar Tree Inc. 69.21 69.50 69.50 69.92 -0.42
 
 
-0.601
84.18 58.14
IRON MOUNTAIN REIT 32.95 33.22 32.85 33.05 -0.20
 
 
-0.605
35.70 28.79
Pfizer Inc. 29.56 29.58 29.51 29.69 -0.18
 
 
-0.606
32.97 26.98
DXC Technology Co. 0 0 70.31 70.74 -0.43
 
 
-0.608
0 0
STARBUCKS CORP. 45.50 45.61 45.52 45.80 -0.28
 
 
-0.611
57.25 44.32
MCDONALDS STK 130.76 131.05 130.75 131.56 -0.81
 
 
-0.616
138.82 99.00
PEPSICO STK 0 0 95.84 96.44 -0.60
 
 
-0.622
106.65 92.48
AMGEN STK 154.98 155.32 156.05 157.03 -0.98
 
 
-0.624
170.45 121.70
WAL MART STORES STK 66.66 66.79 66.56 66.98 -0.42
 
 
-0.627
71.24 60.70
PRINCIPAL FINL GRP 52.44 52.60 51.88 52.21 -0.33
 
 
-0.632
59.68 43.27
EBAY STK 0 0 31.98 32.18 -0.21
 
 
-0.637
32.38 24.37
PROCTER & GAMBLE STK 78.58 78.66 77.90 78.40 -0.50
 
 
-0.638
87.16 75.68
GOODYEAR TIRE STK 26.80 26.91 26.91 27.09 -0.18
 
 
-0.665
34.34 24.56
AMERICAN TOWER 0 0 119.81 120.63 -0.82
 
 
-0.680
123.43 93.25
WALT DISNEY STK 81.95 82.03 81.97 82.55 -0.58
 
 
-0.703
107.00 80.60
Dish Network Corp. 44.28 44.47 43.99 44.30 -0.32
 
 
-0.711
60.54 44.10
AUTOMATIC DATA STK 89.50 89.70 88.88 89.53 -0.65
 
 
-0.726
100.95 77.56
Allegion Plc 0 0 68.87 69.38 -0.51
 
 
-0.735
74.03 56.44
UNITED TECH STK 94.22 94.37 93.97 94.67 -0.70
 
 
-0.739
111.46 89.30
IBM STK 120.44 120.73 120.62 121.53 -0.91
 
 
-0.749
171.86 118.00
CA Inc. 27.35 27.46 27.50 27.71 -0.21
 
 
-0.758
32.77 26.25
Autodesk Inc. 94.32 94.64 94.97 95.70 -0.73
 
 
-0.763
101.99 60.50
Charter Communications Inc. 0 0 305.16 307.55 -2.39
 
 
-0.777
339.37 221.38
VERTEX PHARM STK 126.98 127.62 127.39 128.39 -1.00
 
 
-0.779
142.61 68.82
EOG RESOURCES STK 77.00 77.75 77.48 78.09 -0.61
 
 
-0.781
102.29 69.16
PERRIGO CO 70.90 71.35 71.64 72.21 -0.57
 
 
-0.789
86.10 55.12
ProLogis Inc. 53.90 54.07 54.01 54.44 -0.43
 
 
-0.790
54.60 42.63
ILLUMINA STK 171.59 172.53 174.91 176.31 -1.40
 
 
-0.794
178.92 112.06
ABBOTT LABS STK 0 0 43.09 43.44 -0.35
 
 
-0.806
44.36 34.92
AMER INTL GROUP STK 49.62 49.75 49.44 49.85 -0.41
 
 
-0.813
63.88 48.02
GAP STK 0 0 23.09 23.28 -0.19
 
 
-0.816
28.09 18.31
Dollar General 0 0 64.35 64.90 -0.55
 
 
-0.847
75.48 59.60
Visa Inc. 0 0 87.53 88.28 -0.75
 
 
-0.850
88.98 70.13
ELECTRONIC ARTS STK 100.74 101.09 99.53 100.39 -0.86
 
 
-0.857
103.02 69.80
NORDSTROM STK 0 0 38.56 38.90 -0.35
 
 
-0.887
57.31 35.41
CHESAPEAKE ENERGY STK 3.34 3.36 3.35 3.38 -0.03
 
 
-0.889
7.85 2.99
TJX STK 60.61 60.86 60.81 61.36 -0.55
 
 
-0.896
75.59 57.67
LOWES STK 64.44 64.69 64.60 65.20 -0.60
 
 
-0.920
78.82 57.65
WHIRLPOOL STK 141.47 141.99 141.81 143.14 -1.33
 
 
-0.929
177.56 134.17
NIKE STK 0 0 44.60 45.03 -0.43
 
 
-0.944
55.07 43.32
BROADCOM STK 0 0 207.60 209.61 -2.01
 
 
-0.959
226.87 147.68
OMNICOM STK 60.36 60.54 60.16 60.75 -0.59
 
 
-0.971
83.64 59.32
QUALCOMM STK 43.45 43.67 43.56 43.99 -0.43
 
 
-0.977
65.37 41.39
JUNIPER NETWORKS 0 0 22.91 23.14 -0.23
 
 
-0.994
28.20 20.01
XL Group Plc. 32.86 33.00 31.18 31.49 -0.32
 
 
-1.000
38.50 28.35
PPL STK 32.66 32.76 32.53 32.86 -0.33
 
 
-1.004
35.71 28.78
ECOLAB STK 108.95 109.30 108.76 109.87 -1.11
 
 
-1.010
120.34 98.07
Skyworks Solutions 90.35 90.64 90.72 91.65 -0.93
 
 
-1.015
98.77 64.00
CMS ENERGY STK 39.45 39.69 39.70 40.11 -0.41
 
 
-1.022
43.13 35.97
EDWARDS LIFESCI STK 92.53 93.01 93.87 94.85 -0.98
 
 
-1.033
108.04 76.18
American Water Works Company Inc. 68.75 68.98 68.04 68.76 -0.72
 
 
-1.047
75.08 62.92
Exelon Corp. 30.91 31.04 31.15 31.48 -0.33
 
 
-1.048
35.09 27.74
VF 51.66 51.82 51.55 52.10 -0.55
 
 
-1.056
54.22 45.05
FLUOR CORP STK 33.61 33.75 33.50 33.86 -0.36
 
 
-1.063
54.69 31.27
Seagate Technologies 26.82 26.93 27.21 27.50 -0.30
 
 
-1.073
46.78 25.69
TYCO International PLC 32.34 32.83 32.74 33.10 -0.36
 
 
-1.088
42.99 31.17
COGNIZANT TECH 60.35 60.59 59.93 60.59 -0.66
 
 
-1.089
61.02 41.78
Biogen-Idec 264.13 264.79 265.12 268.08 -2.96
 
 
-1.104
282.23 218.65
KROGER STK 17.59 17.63 17.77 17.97 -0.20
 
 
-1.113
34.47 17.42
Express Scripts Holdings Co. 50.67 50.78 51.74 52.33 -0.59
 
 
-1.127
72.70 50.58
ENTERGY CORP. 64.90 65.16 65.07 65.82 -0.75
 
 
-1.139
72.47 61.79
AUTOZONE 445.34 447.12 468.58 473.99 -5.41
 
 
-1.141
768.00 425.34
EQT Corp. 53.16 53.38 53.60 54.23 -0.63
 
 
-1.162
70.58 45.27
UNITED PARCEL STK 97.51 97.99 97.89 99.07 -1.18
 
 
-1.191
113.21 92.44
MCKESSON STK 124.25 124.60 123.45 124.95 -1.50
 
 
-1.200
148.90 112.60
The Hershey STK 0 0 91.29 92.43 -1.14
 
 
-1.233
103.94 84.00
HCP Inc. 24.09 24.40 24.34 24.65 -0.31
 
 
-1.238
31.88 24.42
RED HAT STK 89.21 90.09 89.06 90.18 -1.12
 
 
-1.242
90.55 66.36
AES STK 0 0 9.37 9.48 -0.12
 
 
-1.244
11.73 9.17
TRIPADVISOR INC. 36.10 36.18 36.10 36.55 -0.46
 
 
-1.245
58.71 31.27
General Motors 0 0 32.10 32.50 -0.41
 
 
-1.246
36.15 27.20
DTE ENERGY STK 0 0 92.23 93.40 -1.17
 
 
-1.253
99.63 81.29
Vornado Realty Trust 0 0 61.99 62.78 -0.79
 
 
-1.258
84.81 60.47
Alphabet Inc. Cl. C 766.56 767.88 764.20 774.01 -9.81
 
 
-1.267
874.00 679.40
TOTAL SYS SVCS STK 55.03 55.36 54.76 55.47 -0.71
 
 
-1.280
57.76 41.38
CSX Corp. 42.96 43.22 43.41 43.97 -0.57
 
 
-1.285
48.45 26.16
EDISON INTL STK 66.20 66.47 66.78 67.65 -0.87
 
 
-1.286
75.56 61.95
Mastercard. Inc. 119.04 119.53 117.76 119.30 -1.54
 
 
-1.291
119.30 89.00
GARMIN 42.94 43.58 43.44 44.02 -0.58
 
 
-1.318
51.52 42.39
COSTCO COS STK 0 0 133.87 135.66 -1.79
 
 
-1.319
168.19 124.59
BOSTON PPTY STK 0 0 100.80 102.15 -1.35
 
 
-1.322
130.93 98.97
Alphabet Inc. Cl. A 779.24 780.51 776.70 787.31 -10.61
 
 
-1.348
894.25 692.70
ANTHEM INC. 151.21 151.70 153.03 155.15 -2.12
 
 
-1.366
171.56 104.83
CBS Corp. Cl. B 0 0 47.73 48.40 -0.68
 
 
-1.395
64.69 44.36
NetApp Inc. 34.96 35.07 33.56 34.03 -0.48
 
 
-1.396
40.12 27.67
ESSEX PROPERTY STK 212.51 216.98 215.05 218.10 -3.05
 
 
-1.398
239.73 186.28
PG&E STK 57.72 57.90 58.06 58.89 -0.83
 
 
-1.409
63.26 52.33
KANSAS CITY STHN 88.41 88.59 88.46 89.73 -1.27
 
 
-1.415
92.09 73.80
CABOT OIL 21.70 21.83 21.93 22.24 -0.32
 
 
-1.416
23.45 18.05
HONEYWELL INTL STK 114.68 115.03 114.64 116.29 -1.65
 
 
-1.419
124.07 95.46
XCEL ENERGY STK 40.36 40.48 40.57 41.16 -0.59
 
 
-1.434
42.82 35.15
XEROX STK 26.99 27.26 26.78 27.17 -0.39
 
 
-1.436
28.43 21.08
UNITED RENTAL STK 0 0 107.08 108.65 -1.57
 
 
-1.445
122.00 63.28
HOLOGIC INC 30.92 31.02 31.00 31.45 -0.46
 
 
-1.447
41.46 31.05
Center Point Energy Inc. 24.80 25.01 24.81 25.18 -0.37
 
 
-1.470
26.26 19.45
Target Corp. 49.31 49.43 49.30 50.05 -0.76
 
 
-1.508
74.20 43.84
L Brands Ltd. 32.68 32.79 33.28 33.80 -0.52
 
 
-1.538
70.59 30.08
AETNA US HEALTH 0 0 133.85 135.95 -2.10
 
 
-1.545
136.42 94.22
UNION PACIFIC STK 94.02 94.39 93.35 94.82 -1.47
 
 
-1.550
104.44 77.55
AMER ELEC PWR STK 59.96 60.13 60.30 61.25 -0.95
 
 
-1.551
65.09 54.35
Dentsply Sirona 48.12 48.41 48.88 49.66 -0.78
 
 
-1.561
61.03 44.69
AMAZON COM STK 808.72 809.89 810.08 822.99 -12.91
 
 
-1.569
902.54 671.83
SOUTHERN STK 41.44 41.60 41.75 42.43 -0.68
 
 
-1.603
48.11 40.10
APACHE STK 0 0 34.77 35.35 -0.58
 
 
-1.627
64.37 32.38
Equinix REIT 377.23 378.99 374.23 380.48 -6.25
 
 
-1.643
395.54 300.00
AMERISOURCEBERGEN CORP. 0 0 66.81 67.93 -1.12
 
 
-1.649
86.92 59.51
FIRST ENERGY CORP. 26.02 26.11 25.87 26.30 -0.44
 
 
-1.654
31.04 25.03
CSRA Inc. 0 0 26.31 26.76 -0.45
 
 
-1.663
31.09 22.50
Dominion Energy Inc. 65.12 65.32 65.46 66.57 -1.11
 
 
-1.667
73.53 63.92
Nextera Energy Inc. 123.14 123.66 123.71 125.85 -2.14
 
 
-1.700
128.60 105.22
QUEST DIAG STK 0 0 86.37 87.87 -1.50
 
 
-1.707
99.13 72.30
Duke Energy Holding Corp. 71.64 71.85 71.76 73.01 -1.25
 
 
-1.712
78.09 67.97
Activision Blizzard Inc. 53.69 53.90 53.50 54.44 -0.94
 
 
-1.727
55.72 33.38
MYLAN N.V. 25.75 25.83 26.16 26.62 -0.46
 
 
-1.728
42.69 24.94
SEALED AIR 34.46 34.59 35.71 36.35 -0.64
 
 
-1.761
46.96 35.88
SOUTHWEST AIRLS STK 44.66 44.85 44.96 45.81 -0.85
 
 
-1.845
56.25 32.71
ALEXION PHARM STK 118.91 119.19 119.98 122.28 -2.30
 
 
-1.881
135.60 86.71
VIACOM STK B 0 0 22.62 23.05 -0.44
 
 
-1.887
43.51 22.27
TIFFANY STK 75.76 75.99 74.09 75.55 -1.46
 
 
-1.932
89.46 63.14
CARDINAL HEALTH STK 55.08 55.28 55.32 56.44 -1.12
 
 
-1.984
78.40 54.49
Campbell Soup Co 39.43 39.60 39.60 40.41 -0.81
 
 
-1.992
60.04 38.01
Qorvo Inc. 61.95 62.21 60.92 62.17 -1.25
 
 
-2.011
69.75 43.47
21st Century Fox Inc. 22.18 22.29 22.15 22.61 -0.46
 
 
-2.013
30.20 21.17
PATTERSON Companies Inc. 30.89 31.36 31.67 32.33 -0.66
 
 
-2.026
45.18 30.68
LEVEL 3 COMMS STK 43.92 44.36 43.59 44.50 -0.91
 
 
-2.034
56.98 40.47
STERICYCLE STK 58.37 58.78 58.75 59.97 -1.22
 
 
-2.034
80.11 56.68
UNIVERSAL HEALTH STK 89.56 89.96 90.78 92.70 -1.92
 
 
-2.071
118.57 89.31
HASBRO STK 78.81 79.13 77.64 79.36 -1.72
 
 
-2.167
99.79 68.88
ROYAL CARIB STK 98.26 98.68 98.85 101.15 -2.30
 
 
-2.274
104.37 58.85
FOOT LOCKER 29.31 29.43 30.01 30.72 -0.71
 
 
-2.312
73.95 27.79
INCYTE PHARM STK 97.36 97.61 97.86 100.18 -2.32
 
 
-2.316
142.75 75.33
CERNER STK 58.00 58.17 58.53 59.93 -1.40
 
 
-2.336
61.03 44.29
Macerich Co., The 44.41 44.83 45.53 46.63 -1.10
 
 
-2.349
73.85 44.14
Simon Property Group Inc. 133.16 133.61 134.30 137.70 -3.40
 
 
-2.469
191.15 129.67
HCA Holdings 0 0 64.22 65.87 -1.65
 
 
-2.505
83.06 62.50
Hanesbrands Inc. 0 0 20.48 21.02 -0.54
 
 
-2.570
23.73 17.48
ABBVIE INC. 0 0 70.72 72.64 -1.92
 
 
-2.643
74.59 50.13
CONAGRA STK 28.38 28.66 28.54 29.32 -0.78
 
 
-2.660
44.19 27.07
Twenty First Cent. 0 0 21.42 22.01 -0.59
 
 
-2.681
29.47 20.71
GGP Inc. 0 0 17.68 18.17 -0.49
 
 
-2.697
25.51 17.11
Cigna Corp. 149.13 150.54 150.25 154.53 -4.28
 
 
-2.770
157.19 103.93
TRACTOR SUPPLY 50.68 50.79 51.35 52.86 -1.51
 
 
-2.857
74.73 43.51
HENRY SCHEIN 65.80 65.95 67.17 69.16 -1.99
 
 
-2.877
166.26 69.16
Macy┬┤s Inc. 18.10 18.28 18.27 18.83 -0.56
 
 
-2.974
42.39 16.51
COACH STK 0 0 33.43 34.46 -1.03
 
 
-2.975
41.99 30.65
ALASKA AIRLINES STK 60.19 60.33 61.05 62.93 -1.88
 
 
-2.987
95.11 57.02
KIMCO REALTY STK 0 0 16.58 17.09 -0.52
 
 
-3.013
26.68 15.17
Discovery Commun. 0 0 16.68 17.20 -0.52
 
 
-3.023
27.33 16.27
UNITEDHEALTH GRP STK 160.80 161.32 160.81 165.91 -5.10
 
 
-3.074
168.03 121.45
Under Armour Inc. Cl C Shares 12.98 13.05 13.20 13.63 -0.43
 
 
-3.155
30.81 12.60
Discovery Communication Inc. 17.63 17.71 17.73 18.31 -0.59
 
 
-3.195
28.06 17.29
American Airlines GRP 36.74 37.07 36.89 38.15 -1.26
 
 
-3.290
47.65 30.71
United Continental Holdings 48.02 48.51 48.26 49.91 -1.66
 
 
-3.316
73.09 43.81
The Mosaic Co. 17.33 17.40 17.38 18.01 -0.63
 
 
-3.471
32.16 16.08
CENTURYTEL STK 15.51 15.62 15.18 15.79 -0.61
 
 
-3.863
28.36 15.19
Chipotle Mexican Grill Inc. 249.35 250.90 250.90 262.20 -11.30
 
 
-4.310
450.00 250.05
Under Armour Inc. Cl. A 13.94 13.99 14.00 14.81 -0.81
 
 
-5.469
35.60 13.49
MATTEL STK 12.47 12.53 12.39 13.27 -0.88
 
 
-6.632
30.36 12.75
BEST BUY STK 44.44 44.66 44.69 48.08 -3.39
 
 
-7.051
53.50 33.39
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.