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
2,347.22
Date of closing price
16/02/2017
Open previous day
2,349.64
High previous day
2,351.31
Low previous day
2,338.87
52 weeks high
2,351.16
52 weeks low
1,921.27
Volume previous day
2,086,044,777

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Skyworks Solutions 90.54 91.62 90.68 86.16 4.52
 
 
5.246
87.03 52.53
COLGATE STK 67.62 68.25 67.57 64.26 3.31
 
 
5.151
67.89 59.78
News Corp (New) 0 0 12.57 11.95 0.62
 
 
5.146
13.33 9.78
Endo International Plc. 12.70 13.20 13.05 12.42 0.64
 
 
5.115
48.02 10.70
KIMBERLY CLARK STK 122.87 124.07 123.91 118.01 5.90
 
 
5.000
124.28 100.28
NORDSTROM STK 42.73 43.59 42.76 40.95 1.81
 
 
4.420
57.31 32.28
ENTERGY CORP. 69.02 70.05 70.20 67.57 2.63
 
 
3.892
73.85 61.79
Dentsply Sirona 58.88 59.29 58.77 56.61 2.16
 
 
3.816
58.07 49.91
Dollar Tree Inc. 75.31 75.71 75.27 72.52 2.75
 
 
3.792
87.46 66.45
REPUBLIC SVCS STK 57.23 57.42 57.20 55.19 2.01
 
 
3.642
55.54 40.17
First Solar Inc. 33.09 33.40 32.96 31.81 1.16
 
 
3.632
64.91 26.66
COOPER COS STK 184.42 185.40 184.32 177.96 6.36
 
 
3.574
181.00 125.81
Center Point Energy Inc. 24.95 25.10 25.25 24.44 0.82
 
 
3.335
24.90 16.52
SOUTHWEST AIRLS STK 54.14 54.42 54.41 52.66 1.75
 
 
3.323
54.15 31.58
PHV Corp. 0 0 84.84 82.28 2.56
 
 
3.111
104.05 67.30
VERIZON COMMS STK 46.23 46.72 46.59 45.19 1.40
 
 
3.098
52.23 41.20
PUBLIC STORAGE STK 0 0 210.88 204.64 6.24
 
 
3.049
241.58 181.82
ESTEE LAUDER STK 79.52 81.05 79.48 77.20 2.28
 
 
2.953
85.60 67.85
Seagate Technologies 44.49 44.92 44.75 43.48 1.27
 
 
2.921
45.14 16.23
BORG WARNER STK 0 0 39.54 38.43 1.11
 
 
2.888
39.25 24.80
Arconic Inc. 28.12 28.34 28.07 27.29 0.79
 
 
2.877
0 0
STERICYCLE STK 79.65 81.15 78.75 76.55 2.20
 
 
2.874
112.75 64.20
DaVita Inc. 63.06 63.28 62.82 61.08 1.74
 
 
2.849
70.94 50.70
Dollar General 73.12 73.42 73.10 71.08 2.02
 
 
2.842
87.89 59.60
URBAN OUTFITTERS 25.65 26.23 25.63 24.93 0.71
 
 
2.828
36.36 22.24
Frontier Communications Corp. 3.08 3.14 3.14 3.05 0.09
 
 
2.816
5.17 2.78
TRACTOR SUPPLY 68.12 68.60 68.09 66.23 1.86
 
 
2.808
86.83 56.44
ILLUMINA STK 153.61 154.73 154.65 150.50 4.15
 
 
2.757
165.52 110.08
CELGENE STK 114.09 114.37 113.79 110.76 3.03
 
 
2.736
116.80 85.19
CSX STK 45.60 46.08 45.72 44.51 1.22
 
 
2.730
46.06 21.43
CBRE Group Inc. 33.52 33.63 33.34 32.49 0.85
 
 
2.617
33.10 21.96
Ulta Salon Cosmetics & Fragrance Inc. 258.95 260.55 260.61 254.07 6.54
 
 
2.574
256.88 134.74
ANALOG DEVICES STK 77.21 79.16 78.19 76.25 1.94
 
 
2.544
77.00 46.48
MATTEL STK 24.56 24.73 24.72 24.11 0.61
 
 
2.530
30.70 23.56
WASTE MANAGEMENT STK 68.34 68.81 68.11 66.43 1.68
 
 
2.529
68.27 49.16
HENRY SCHEIN 158.28 158.97 159.54 155.62 3.92
 
 
2.519
163.79 131.75
GAP STK 0 0 22.86 22.32 0.54
 
 
2.420
28.09 15.09
BOEING STK 163.11 163.44 163.33 159.51 3.82
 
 
2.395
159.81 103.89
HASBRO STK 93.11 93.90 93.30 91.17 2.13
 
 
2.336
92.33 65.06
PERRIGO CO 79.58 81.97 78.84 77.06 1.78
 
 
2.310
124.69 66.53
EDISON INTL STK 71.89 72.21 72.00 70.41 1.59
 
 
2.258
71.00 56.53
Fortive Corp. 0 0 54.50 53.31 1.19
 
 
2.232
0 0
AGILENT TECH STK 0 0 48.45 47.39 1.06
 
 
2.226
49.23 33.60
Western Union Co. 18.62 18.82 18.62 18.22 0.41
 
 
2.223
21.36 16.21
FIDELITY National Information 0 0 77.80 76.11 1.69
 
 
2.220
76.72 53.07
CAP ONE FINAN 86.54 86.81 86.50 84.64 1.86
 
 
2.198
86.87 52.72
VF 49.95 50.28 50.16 49.09 1.08
 
 
2.190
61.30 45.05
CHURCH & DWIGHT STK 46.59 47.26 46.51 45.52 0.99
 
 
2.175
47.13 39.00
EBAY STK 31.91 32.07 31.99 31.33 0.66
 
 
2.107
31.94 20.54
ARCHER DANIELS STK 42.10 42.50 41.97 41.11 0.86
 
 
2.080
44.36 29.34
NETFLIX.COM INC. 133.74 134.71 134.79 132.10 2.69
 
 
2.036
136.45 75.60
MICRON TECH STK 21.95 22.34 22.00 21.57 0.44
 
 
2.017
23.38 8.41
Autodesk Inc. 80.96 82.14 81.37 79.77 1.60
 
 
2.006
79.92 44.37
C.H. ROB. WORLDWIDE NEW 73.89 75.34 74.39 72.93 1.46
 
 
2.002
73.25 59.20
FIRST ENERGY CORP. 29.13 29.41 28.97 28.41 0.57
 
 
1.989
32.91 27.37
JUNIPER NETWORKS 0 0 26.71 26.19 0.52
 
 
1.966
27.40 19.16
DEERE & CO STK A 103.86 104.13 103.80 101.80 2.00
 
 
1.965
104.10 66.40
Coty 0 0 17.70 17.36 0.34
 
 
1.930
26.62 16.81
Medtronic Inc. 74.22 74.69 74.24 72.84 1.40
 
 
1.922
80.30 65.59
HOME DEPOT STK 134.46 135.66 134.50 132.01 2.49
 
 
1.886
134.60 107.31
Under Armour Inc. Cl C Shares 18.48 18.85 18.55 18.21 0.34
 
 
1.868
0 0
TechnipFMC Ltd. 30.80 30.88 30.84 30.27 0.57
 
 
1.867
0 0
Express Scripts Holdings Co. 65.88 66.25 65.86 64.66 1.20
 
 
1.856
72.70 59.19
General Motors 35.34 35.58 35.17 34.53 0.64
 
 
1.853
36.02 24.96
Simon Property Group Inc. 170.55 171.35 170.04 167.01 3.03
 
 
1.814
204.05 158.07
Verisk Analytics 0 0 79.96 78.54 1.42
 
 
1.808
80.07 61.02
Stanley Black & Decker Inc. 119.25 120.22 119.98 117.90 2.08
 
 
1.764
119.02 82.94
DARDEN REST STK 71.88 72.59 71.68 70.44 1.24
 
 
1.760
73.97 53.38
FORD MOTOR STK 11.92 11.97 11.99 11.79 0.21
 
 
1.739
12.66 9.81
WATERS 145.52 145.92 145.55 143.07 2.48
 
 
1.733
145.01 108.91
HP Inc. 15.03 15.08 15.11 14.86 0.26
 
 
1.717
15.17 9.28
COACH STK 0 0 35.90 35.30 0.61
 
 
1.714
38.73 30.65
PERKINELMER STK 0 0 52.44 51.56 0.88
 
 
1.707
52.07 41.81
LEUCADIA Natl Corp. 23.93 24.32 23.92 23.52 0.40
 
 
1.701
23.52 13.03
GENERAL DYNAMICS STK 177.50 179.50 179.50 176.50 3.00
 
 
1.700
177.00 114.27
TOTAL SYS SVCS STK 51.22 51.60 50.88 50.04 0.84
 
 
1.679
50.90 38.23
Mallinckrodt PLC 51.40 51.78 51.57 50.72 0.85
 
 
1.676
75.18 42.49
BROADCOM STK 0 0 198.76 195.52 3.24
 
 
1.657
195.52 115.90
UNION PACIFIC STK 103.16 104.13 103.36 101.69 1.67
 
 
1.642
104.00 68.31
TYCO International PLC 39.36 40.15 39.38 38.74 0.64
 
 
1.639
42.99 28.24
Philip Morris International Inc. 97.38 97.67 97.87 96.32 1.55
 
 
1.609
97.07 81.15
ABBVIE INC. 0 0 58.43 57.51 0.92
 
 
1.600
60.50 48.69
PITNEY BOWES STK 12.48 12.68 12.54 12.34 0.20
 
 
1.580
19.15 12.00
FMC Corp. 54.92 55.19 54.79 53.94 0.85
 
 
1.576
58.48 32.38
XL Group Plc. 37.74 39.57 36.88 36.31 0.57
 
 
1.570
0 0
Intuitive Surgical Inc. 682.80 687.80 682.40 671.90 10.50
 
 
1.563
674.60 490.70
CBS Corp. Cl. B 0 0 61.81 60.86 0.95
 
 
1.561
61.74 40.50
PG&E STK 60.19 60.46 60.16 59.24 0.92
 
 
1.553
59.86 49.98
CERNER STK 52.75 53.23 52.78 51.99 0.79
 
 
1.520
60.68 44.29
VERTEX PHARM STK 83.07 83.66 83.06 81.82 1.24
 
 
1.516
92.29 68.75
Motorola Solutions Inc. 74.46 75.17 74.42 73.32 1.10
 
 
1.500
80.49 57.06
Monsanto Co. 103.40 103.80 103.89 102.38 1.51
 
 
1.475
103.35 75.58
STAPLES INC 8.67 8.93 8.68 8.55 0.13
 
 
1.474
9.86 6.22
Salesforce.com 76.74 77.30 76.74 75.63 1.11
 
 
1.468
77.02 56.09
HARRIS STK 0 0 102.76 101.28 1.48
 
 
1.461
101.73 64.69
Hanesbrands Inc. 0 0 19.63 19.34 0.28
 
 
1.447
26.90 17.48
BOSTON PPTY STK 0 0 128.92 127.09 1.83
 
 
1.440
127.83 100.94
Altria Group Inc. 68.78 69.07 68.89 67.92 0.97
 
 
1.428
68.30 53.00
Discover Financial Services 67.17 67.53 67.36 66.42 0.94
 
 
1.415
70.76 41.80
BALL 69.24 69.46 69.13 68.17 0.96
 
 
1.408
74.87 59.61
LOCKHEED MARTIN STK 249.96 251.92 250.00 246.53 3.47
 
 
1.408
253.32 192.36
FLIR SYSTEMS 34.54 34.63 34.52 34.04 0.48
 
 
1.395
35.42 25.70
AT & T Inc. 38.80 39.31 39.06 38.52 0.54
 
 
1.389
41.27 32.85
DOMINION RSCS STK 69.44 69.81 69.40 68.45 0.95
 
 
1.388
73.53 61.43
Nielsen Holding B.V. 0 0 42.39 41.81 0.58
 
 
1.387
50.66 37.54
BED BATH BEYOND 38.46 39.19 38.07 37.55 0.52
 
 
1.385
46.88 34.73
CME Group Inc. 114.60 116.86 113.42 111.88 1.54
 
 
1.376
115.66 76.53
Mondelez International Group Inc. 40.60 40.95 40.70 40.15 0.55
 
 
1.370
43.19 34.95
CA Inc. 30.34 30.53 30.35 29.94 0.41
 
 
1.369
31.51 25.51
Mastercard. Inc. 103.22 103.52 103.07 101.69 1.38
 
 
1.357
103.37 77.94
MCCORMICK STK N 91.17 92.99 91.88 90.65 1.23
 
 
1.357
96.89 80.83
UNIVERSAL HEALTH STK 0 0 115.00 113.47 1.53
 
 
1.348
124.95 95.57
Assurant Inc. 0 0 91.02 89.81 1.21
 
 
1.347
92.11 62.91
ECOLAB STK 116.70 117.27 116.64 115.10 1.54
 
 
1.338
117.00 91.46
Allegion Plc 69.05 69.35 69.06 68.15 0.91
 
 
1.335
68.15 52.91
PPG INDUSTRIES 96.18 97.06 95.64 94.38 1.26
 
 
1.335
102.03 81.35
FOOT LOCKER 66.36 67.67 66.31 65.44 0.87
 
 
1.329
73.95 44.59
LEGGETT & PLATT 45.79 45.99 45.76 45.17 0.60
 
 
1.317
49.11 39.45
ZIMMER HLDGS 109.94 110.74 109.95 108.53 1.42
 
 
1.308
118.70 84.55
Alphabet Inc. Cl. C 781.50 785.30 784.00 773.90 10.10
 
 
1.305
776.80 603.92
ADOBE SYS STK 0 0 113.62 112.16 1.46
 
 
1.302
112.16 74.37
AMERICAN EXPRESS STK 74.98 75.45 75.49 74.52 0.97
 
 
1.302
75.13 49.26
NORTHROP GRUMMAN STK 228.53 230.50 228.43 225.50 2.93
 
 
1.299
239.08 167.80
AUTOZONE 695.51 702.40 692.66 683.80 8.86
 
 
1.296
768.00 633.25
HCA Holdings 0 0 79.26 78.25 1.01
 
 
1.291
79.06 60.78
Thermo Fisher Scientific Inc. 148.69 150.66 149.27 147.38 1.89
 
 
1.282
148.61 117.48
EXPEDITORS 52.97 53.48 53.04 52.37 0.67
 
 
1.279
52.88 40.24
LOWES STK 72.50 72.93 72.11 71.20 0.91
 
 
1.278
75.02 57.65
TIFFANY STK 80.48 81.70 78.46 77.47 0.99
 
 
1.278
80.20 51.96
Michael Kors Holdings Ltd. 35.91 36.51 35.93 35.48 0.45
 
 
1.268
52.97 34.91
NIKE STK 0 0 53.58 52.91 0.67
 
 
1.266
58.23 43.70
BERKSHIRE HATHA STK B 158.87 160.14 159.40 157.41 1.99
 
 
1.264
159.81 118.54
Target Corp. 62.04 62.15 61.77 61.00 0.77
 
 
1.262
74.79 57.84
Nextera Energy Inc. 119.55 119.92 119.49 118.01 1.48
 
 
1.254
119.14 99.87
The Mosaic Co. 31.53 31.76 31.63 31.24 0.39
 
 
1.249
32.16 20.82
Southwestern Energy Company 8.15 8.22 8.14 8.04 0.10
 
 
1.244
13.60 5.19
XEROX STK 7.11 7.16 6.96 6.88 0.09
 
 
1.236
6.99 5.22
AMERISOURCEBERGEN CORP. 0 0 84.87 83.84 1.03
 
 
1.229
85.29 59.51
Lyondell Basell NV 86.79 88.79 86.85 85.80 1.05
 
 
1.224
88.99 63.09
O'REILLY AUTO 250.22 253.89 251.09 248.13 2.96
 
 
1.193
272.07 210.00
STRYKER STK 118.50 119.50 118.96 117.56 1.40
 
 
1.191
118.91 88.53
JOHNSON & JOHNS STK 111.78 112.33 111.83 110.52 1.31
 
 
1.185
114.48 93.90
QUEST DIAG STK 90.01 90.51 90.03 88.99 1.04
 
 
1.169
89.53 59.46
ROSS STORES STK 64.63 64.93 64.54 63.80 0.74
 
 
1.160
66.33 45.98
HARLEY DAVIDSON STK 53.59 53.88 53.30 52.69 0.61
 
 
1.158
57.61 37.87
Charter Communications Inc. 306.29 309.29 306.33 302.83 3.50
 
 
1.156
0 0
TYSON FOODS INC. 61.45 61.74 61.28 60.58 0.70
 
 
1.155
68.26 52.17
ACCENTURE 114.28 114.55 114.22 112.92 1.30
 
 
1.151
119.32 89.08
Exelon Corp. 33.49 33.68 33.46 33.08 0.38
 
 
1.149
34.31 27.74
LENNAR STK 43.77 43.93 43.60 43.11 0.49
 
 
1.137
44.56 35.63
Monster Beverage 41.06 41.33 41.02 40.56 0.46
 
 
1.134
48.73 35.77
HOLOGIC INC 37.38 37.63 37.20 36.79 0.42
 
 
1.128
38.47 28.70
ELI LILLY STK 75.34 76.08 75.42 74.58 0.84
 
 
1.126
75.32 60.38
American Water Works Company Inc. 69.55 69.79 68.95 68.19 0.76
 
 
1.115
77.30 58.10
HONEYWELL INTL STK 117.44 117.68 117.11 115.82 1.29
 
 
1.114
116.82 92.62
BOSTON SCIENT STK 0 0 23.80 23.54 0.26
 
 
1.105
23.84 15.38
CUMMINS ENGINE STK 143.94 144.43 142.70 141.15 1.55
 
 
1.098
143.00 86.15
LAB CRP OF AMER 131.38 132.16 131.36 129.94 1.42
 
 
1.093
129.94 97.86
KIMCO REALTY STK 0 0 22.73 22.48 0.25
 
 
1.090
28.66 22.33
AMERICAN TOWER 0 0 101.02 99.94 1.08
 
 
1.081
107.99 78.26
United Continental Holdings 71.35 72.04 71.31 70.55 0.76
 
 
1.077
72.27 34.02
AMER ELEC PWR STK 60.33 60.50 60.39 59.75 0.64
 
 
1.071
64.11 54.35
Duke Energy Holding Corp. 74.36 74.63 74.55 73.76 0.79
 
 
1.071
78.69 67.10
MURPHY OIL CORP. 26.44 26.67 26.43 26.14 0.28
 
 
1.071
32.30 14.20
IRON MOUNTAIN REIT 34.98 35.15 34.96 34.59 0.37
 
 
1.070
37.51 26.11
Walgreens Boots Alliance Inc. 80.55 81.51 80.81 79.96 0.85
 
 
1.063
82.72 67.66
Qorvo Inc. 63.04 63.66 62.09 61.44 0.65
 
 
1.058
62.12 36.95
RAYTHEON STK B 144.00 146.00 143.50 142.00 1.50
 
 
1.056
142.82 107.41
EQUIFAX STK 121.70 124.13 122.79 121.51 1.28
 
 
1.053
123.86 91.09
JB HUNT TRANS 95.18 95.55 95.13 94.14 0.99
 
 
1.052
94.75 67.08
AON Plc. 0 0 110.68 109.53 1.15
 
 
1.050
109.61 84.31
TRIPADVISOR INC. 44.36 44.68 44.23 43.78 0.46
 
 
1.039
63.56 43.72
CMS ENERGY STK 40.70 40.89 40.68 40.27 0.42
 
 
1.031
41.54 34.80
MARATHON OIL CORP. 15.37 15.62 15.23 15.07 0.16
 
 
1.029
17.81 5.99
TEXAS INSTRUMENTS STK 71.63 72.62 71.89 71.16 0.73
 
 
1.026
73.54 47.39
AMER INTL GROUP STK 58.99 59.12 58.73 58.14 0.59
 
 
1.015
63.88 44.13
FISERV STK 105.00 106.50 105.00 103.95 1.05
 
 
1.010
104.40 84.59
XCEL ENERGY STK 0 0 39.48 39.09 0.39
 
 
0.998
40.75 34.09
Tegna Inc. 0 0 22.85 22.62 0.23
 
 
0.995
22.79 16.13
F5 NETWORKS 135.02 135.82 135.05 133.73 1.32
 
 
0.987
140.36 83.26
SYSCO STK 49.50 49.85 49.68 49.19 0.49
 
 
0.986
54.52 38.43
WAL MART STORES STK 64.78 65.05 65.00 64.37 0.63
 
 
0.979
68.88 56.38
CF Industries Holdings Inc, 32.11 32.25 32.08 31.77 0.31
 
 
0.976
34.52 19.21
GGP Inc.Amendment 0 0 23.42 23.19 0.23
 
 
0.970
29.03 21.65
Concho Resources Inc. 0 0 131.54 130.28 1.26
 
 
0.967
135.46 79.62
News Corp. New 12.23 12.47 12.10 11.99 0.12
 
 
0.960
12.81 9.47
Kla-Tencor Corp. 83.20 83.78 83.15 82.36 0.79
 
 
0.959
82.36 59.08
ILLINOIS TOOL STK 122.50 124.00 123.00 121.84 1.16
 
 
0.952
122.36 84.95
IDEXX LABS 134.06 134.41 133.99 132.73 1.26
 
 
0.949
134.09 64.18
AMETEK STK 0 0 51.17 50.69 0.48
 
 
0.947
50.96 38.99
WEYERHAEUSER STK 31.57 31.77 31.59 31.29 0.30
 
 
0.943
31.66 20.55
Discovery Communication Inc. 26.94 27.20 26.88 26.63 0.25
 
 
0.939
28.06 21.53
QUALCOMM STK 53.18 53.42 53.89 53.39 0.50
 
 
0.937
65.37 43.51
DOVER STK 75.45 75.65 75.47 74.77 0.70
 
 
0.936
75.96 53.07
FASTENAL STK 47.74 47.99 47.72 47.28 0.44
 
 
0.920
47.79 34.20
D.R.HORTON INC. 28.64 28.91 28.63 28.37 0.26
 
 
0.916
31.17 22.52
FDX STK 181.83 183.80 182.34 180.71 1.63
 
 
0.902
190.42 117.21
Kinder Morgan 0 0 20.47 20.29 0.18
 
 
0.887
21.21 14.90
KROGER STK 31.95 32.25 31.93 31.65 0.28
 
 
0.885
37.35 25.58
PATTERSON Companies Inc. 41.08 41.88 41.09 40.73 0.36
 
 
0.884
45.18 35.98
Roper Technologies Inc. 194.04 196.96 193.98 192.30 1.68
 
 
0.874
193.56 147.36
INTERPUBLIC GRP STK 23.09 23.19 23.10 22.90 0.20
 
 
0.874
23.25 18.93
MYLAN N.V. 39.42 40.00 39.38 39.04 0.34
 
 
0.871
43.75 31.09
Allergan Plc. 232.68 235.13 232.06 230.06 2.00
 
 
0.869
272.15 170.36
EDWARDS LIFESCI STK 84.91 85.05 84.82 84.09 0.73
 
 
0.868
108.04 74.14
BLACKROCK STK 368.41 369.84 368.57 365.40 3.17
 
 
0.868
381.78 280.57
Discovery Commun. 26.37 26.57 26.37 26.14 0.23
 
 
0.861
0 0
TJX STK 72.85 73.21 73.01 72.39 0.62
 
 
0.856
75.52 64.87
OCCIDENTAL STKTrade Cancellations / Price Corrections 62.23 62.85 62.50 61.97 0.53
 
 
0.855
69.95 59.40
New York Mellon Corp 43.99 44.98 44.25 43.88 0.38
 
 
0.855
46.20 30.99
LAM RESEARCH 107.63 109.25 107.67 106.76 0.91
 
 
0.852
110.21 62.47
WW GRAINGER STK 239.68 241.68 239.70 237.70 2.00
 
 
0.841
239.40 181.87
DANAHER STK 79.35 79.81 79.81 79.15 0.66
 
 
0.834
80.00 59.19
INGERSOLL-RAND CO. 0 0 76.25 75.63 0.62
 
 
0.820
77.05 46.62
Alphabet Inc. Cl. ATrade Cancellations / Price Corrections 798.00 801.00 801.00 794.50 6.50
 
 
0.818
801.30 615.70
TRANSOCEAN SEDCO STK 12.30 12.43 12.36 12.26 0.10
 
 
0.816
15.17 7.33
Time Warner Inc. 90.49 91.03 90.79 90.07 0.72
 
 
0.799
93.00 59.14
COSTCO COS STK 0 0 165.39 164.08 1.31
 
 
0.798
164.28 124.59
NASDAQ Stock Market 66.84 68.16 67.47 66.94 0.53
 
 
0.792
67.20 53.62
Delphi Automotive PLC 70.72 71.52 70.66 70.11 0.55
 
 
0.784
71.47 53.05
L Brands Ltd. 54.04 54.51 54.02 53.60 0.42
 
 
0.784
80.11 53.60
YAHOO STK 42.42 42.72 42.50 42.17 0.33
 
 
0.783
43.70 27.14
Equinix REIT 349.65 357.81 350.87 348.15 2.72
 
 
0.781
362.33 265.96
FIFTH THIRD BANC STK 25.98 26.08 25.99 25.79 0.20
 
 
0.775
26.65 13.54
HORMEL FOODS STK 34.88 35.47 34.85 34.58 0.27
 
 
0.766
41.26 29.70
HCP Inc. 29.14 29.61 29.38 29.16 0.22
 
 
0.755
32.53 23.41
Marathon Petroleum Corp. 0 0 46.74 46.39 0.35
 
 
0.755
50.44 28.16
Facebook Inc. 0 0 126.52 125.58 0.94
 
 
0.749
126.50 93.90
PEPSICO STK 101.82 102.22 101.82 101.07 0.75
 
 
0.742
102.13 89.01
MICROSOFT STK 61.09 61.20 61.13 60.68 0.45
 
 
0.742
61.62 43.05
DEVON ENERGY STK 41.52 41.92 41.51 41.20 0.31
 
 
0.740
46.28 16.80
Mead Johnson Nutrition co. 82.45 82.72 81.74 81.14 0.60
 
 
0.739
84.87 63.46
ROCKWELL INTL STK 142.31 144.45 142.26 141.22 1.04
 
 
0.736
143.09 91.24
TORCHMARK STK 72.64 72.90 72.91 72.38 0.53
 
 
0.732
72.48 45.69
ProLogis Inc. 0 0 46.95 46.61 0.34
 
 
0.730
51.17 33.26
Invesco Ltd. 30.64 30.78 30.63 30.41 0.22
 
 
0.723
31.19 20.98
CORNING STK 25.70 26.30 26.03 25.85 0.19
 
 
0.716
25.85 15.95
FREE MCMORAN COP 0 0 14.11 14.01 0.10
 
 
0.714
16.06 6.47
Teradata Corp 29.05 29.60 29.17 28.96 0.21
 
 
0.708
30.90 21.18
HARMAN INTL STK 104.47 105.04 104.42 103.69 0.73
 
 
0.704
106.34 59.91
Peoples United Financial Inc. 18.05 18.18 18.04 17.92 0.13
 
 
0.698
18.83 12.68
OMNICOM STK 0 0 79.70 79.15 0.55
 
 
0.695
83.64 68.55
RANGE RESSOURCES CORP 29.27 29.85 29.26 29.06 0.20
 
 
0.688
41.07 20.14
NVIDIA 101.60 102.30 101.20 100.51 0.69
 
 
0.686
112.45 27.50
ELECTRONIC ARTS STK 82.65 82.94 82.69 82.14 0.55
 
 
0.670
82.47 53.51
MERCK & CO STK 61.63 61.97 61.77 61.36 0.41
 
 
0.668
61.87 45.58
Dr. Pepper Snapple 0 0 88.22 87.64 0.58
 
 
0.662
89.35 75.67
Activision Blizzard Inc. 42.66 42.91 42.62 42.34 0.28
 
 
0.661
43.74 27.16
AMGEN STK 162.51 163.29 163.06 161.99 1.07
 
 
0.661
161.99 121.70
UNITED TECH STK 105.32 106.30 105.50 104.81 0.69
 
 
0.658
106.72 79.47
PRAXAIR STK 109.66 111.85 109.69 108.99 0.70
 
 
0.642
118.05 91.91
Yum Brands 64.47 64.77 64.51 64.10 0.41
 
 
0.640
64.73 45.77
GOODYEAR TIRE STK 33.90 34.20 33.88 33.66 0.22
 
 
0.639
33.95 22.25
MARRIOTT INTL STK 83.95 84.73 83.91 83.38 0.53
 
 
0.636
84.27 55.18
3M CO. 172.25 173.08 171.96 170.88 1.08
 
 
0.632
174.50 141.28
NEWMONT MINING STK 35.00 35.31 35.11 34.89 0.22
 
 
0.631
40.93 22.64
BB&T STK 45.17 45.37 45.12 44.84 0.28
 
 
0.624
45.67 28.37
ESSEX PROPERTY STK 212.79 217.10 214.95 213.62 1.33
 
 
0.623
222.07 183.28
ALASKA AIRLINES STK 90.89 91.46 90.84 90.28 0.56
 
 
0.620
92.18 49.91
CITIGROUP STK 56.91 57.11 56.81 56.46 0.35
 
 
0.620
58.56 34.42
LEVEL 3 COMMS STK 53.74 54.42 53.85 53.52 0.33
 
 
0.617
56.38 40.47
INTEL STK 34.30 34.52 34.41 34.20 0.21
 
 
0.614
35.74 26.04
TE Connectivity Ltd. 70.47 71.50 70.43 70.01 0.42
 
 
0.600
70.91 49.48
BRISTOL MYERS STK 0 0 51.34 51.04 0.30
 
 
0.588
69.50 43.78
VIACOM STK B 41.37 41.77 41.40 41.16 0.24
 
 
0.583
41.69 31.03
RYDER SYSTEM STK 72.29 73.37 72.46 72.04 0.42
 
 
0.583
79.48 50.54
Macy┬┤s Inc. 29.98 30.49 29.84 29.67 0.17
 
 
0.573
42.39 26.55
Delta Airlines Inc. 48.15 48.41 48.28 48.01 0.27
 
 
0.562
49.02 30.58
ABBOTT LABS STK 42.05 42.14 42.08 41.85 0.24
 
 
0.562
41.85 33.00
Consolidated Edision INc. 69.11 69.40 69.22 68.84 0.38
 
 
0.552
74.07 62.94
WELLS FARGO STK 54.80 55.10 54.65 54.35 0.30
 
 
0.552
55.25 39.27
NORTHERN TRUST 0 0 82.17 81.72 0.45
 
 
0.551
86.47 53.05
LOEWS STK 44.27 44.45 44.23 43.99 0.24
 
 
0.546
45.73 32.66
US BANCORP STK 51.74 51.85 51.61 51.33 0.28
 
 
0.545
51.84 34.41
PACCAR STK 64.70 65.07 64.61 64.26 0.35
 
 
0.545
66.12 44.45
KEYCORP 17.85 17.95 17.84 17.74 0.10
 
 
0.536
17.94 9.35
American Airlines GRP 43.88 44.32 44.08 43.85 0.23
 
 
0.525
47.65 23.26
DOW CHEMICAL STK 57.64 58.20 57.92 57.62 0.30
 
 
0.521
58.32 42.34
EASTMAN CHEM STK 75.70 75.90 75.81 75.42 0.39
 
 
0.517
76.29 56.85
AUTOMATIC DATA STK 93.59 94.56 93.90 93.42 0.48
 
 
0.514
99.30 75.46
EATON CORP PLC 67.12 68.09 67.32 66.98 0.34
 
 
0.508
67.92 50.33
XILINX STK 56.73 57.28 56.30 56.02 0.28
 
 
0.500
58.82 37.35
KANSAS CITY STHN 0 0 81.21 80.81 0.40
 
 
0.495
88.44 73.06
Visa Inc. 0 0 82.42 82.02 0.40
 
 
0.488
82.73 63.55
PARKER HANNIFIN STK 144.85 145.60 144.78 144.08 0.70
 
 
0.486
144.08 89.98
Norfolk Southern Corp. 115.51 116.51 116.02 115.46 0.56
 
 
0.485
116.11 66.15
UNITEDHEALTH GRP STK 148.00 148.84 148.38 147.67 0.71
 
 
0.481
155.98 108.35
NetApp Inc. 37.79 38.53 37.69 37.51 0.18
 
 
0.480
37.51 19.88
COGNIZANT TECH 54.51 54.89 54.49 54.23 0.26
 
 
0.479
56.34 41.78
WHIRLPOOL STK 165.99 169.09 167.49 166.70 0.79
 
 
0.474
177.56 133.84
MCDONALDS STK 120.49 120.77 120.56 120.00 0.56
 
 
0.467
120.00 99.00
Under Armour Inc. Cl. A 20.46 20.86 20.53 20.43 0.10
 
 
0.465
42.09 19.10
MICROCHIP TECH STK 67.22 68.23 67.91 67.60 0.31
 
 
0.459
71.00 38.23
HUNTINGTON 0 0 13.31 13.25 0.06
 
 
0.453
13.39 7.30
AIR PRODS & CHEM 133.16 133.93 133.10 132.50 0.60
 
 
0.453
142.60 109.64
VERISIGN STK 0 0 77.83 77.48 0.35
 
 
0.452
80.60 66.09
PULTE CP STK 20.05 20.25 20.03 19.94 0.09
 
 
0.451
20.26 14.89
PPL STK 33.48 33.78 33.46 33.31 0.15
 
 
0.450
35.12 28.78
ANADARKO PETRO STK 62.58 63.21 62.87 62.59 0.28
 
 
0.447
68.78 31.79
BEST BUY STK 42.46 42.91 42.69 42.50 0.19
 
 
0.447
46.61 25.94
Pfizer Inc. 31.52 31.62 31.60 31.46 0.14
 
 
0.445
33.52 25.91
H&R BLOCK STK 0 0 19.21 19.12 0.09
 
 
0.445
30.50 16.95
Bank of America Corp. 23.03 23.17 23.05 22.95 0.10
 
 
0.436
23.25 10.93
APT INV MNGMT STK 0 0 42.18 42.01 0.18
 
 
0.417
43.16 32.30
SYMANTEC CORP STK 26.85 27.31 27.08 26.97 0.11
 
 
0.408
27.56 14.46
SEALED AIR 44.86 45.30 44.88 44.70 0.18
 
 
0.403
46.96 38.77
MOODYS CORP STK 106.56 106.86 106.73 106.31 0.42
 
 
0.395
106.31 77.44
SUNTRUST BANKS 56.14 56.31 56.11 55.89 0.22
 
 
0.394
56.54 30.16
HELMERICH PAYNE 0 0 63.88 63.63 0.25
 
 
0.393
79.76 45.99
REGENERON PHARM STK 0 0 349.33 347.99 1.34
 
 
0.385
402.27 295.37
Expedia Inc. 112.43 113.14 112.10 111.67 0.43
 
 
0.385
119.94 88.88
LINEAR TECH STK 0 0 61.25 61.02 0.23
 
 
0.377
61.02 38.23
Noble Energy Inc. 34.88 35.20 34.70 34.57 0.13
 
 
0.376
39.12 26.04
CVS Corp. 74.82 75.61 75.17 74.88 0.28
 
 
0.374
92.97 66.08
IBM STK 170.81 171.09 170.84 170.21 0.63
 
 
0.370
170.92 120.00
CARDINAL HEALTH STK 75.85 76.63 76.22 75.93 0.28
 
 
0.369
77.14 59.05
Intercontinental Exchange Inc. 54.85 55.39 54.55 54.35 0.20
 
 
0.368
56.00 40.40
PROCTER & GAMBLE STK 85.25 85.50 85.15 84.84 0.31
 
 
0.365
85.37 69.90
APACHE STK 52.10 52.50 52.30 52.11 0.19
 
 
0.365
64.37 33.90
The Hershey STK 101.00 101.30 101.01 100.66 0.35
 
 
0.348
102.32 79.03
APPLE COMPUTER STK 128.16 128.44 128.21 127.78 0.43
 
 
0.337
127.78 79.27
Cigna Corp. 134.02 135.77 134.84 134.39 0.45
 
 
0.335
138.92 103.93
DUPONT STK 73.05 73.23 73.01 72.77 0.24
 
 
0.330
73.42 53.26
EQT Corp. 58.35 58.82 58.32 58.13 0.19
 
 
0.327
71.58 50.17
Morgan Stanley & Co.Trade Cancellations / Price Corrections 43.33 43.78 43.56 43.42 0.14
 
 
0.311
44.04 20.93
Campbell Soup Co 54.87 55.31 55.08 54.91 0.17
 
 
0.310
60.86 47.56
PNC BANK 0 0 119.38 119.02 0.36
 
 
0.302
120.45 70.46
CHEVRONTEXACO STK 104.07 104.45 104.02 103.71 0.31
 
 
0.299
114.00 76.31
Travelers Cos. 0 0 114.55 114.22 0.33
 
 
0.289
117.00 93.37
PAYCHEX STK 0 0 55.58 55.42 0.16
 
 
0.289
60.35 44.67
Chipotle Mexican Grill Inc. 400.75 404.65 401.05 399.90 1.15
 
 
0.288
481.80 321.95
MCKESSON STK 141.60 142.05 140.70 140.30 0.40
 
 
0.285
178.20 112.60
WESTERN DIGITAL STK 0 0 70.74 70.54 0.20
 
 
0.284
75.00 30.47
GARMIN 47.50 48.21 47.84 47.70 0.14
 
 
0.283
50.10 34.52
CONAGRA STK 37.16 37.53 37.35 37.25 0.11
 
 
0.282
44.19 32.90
GENERAL ELECTRIC STK 28.73 28.78 28.66 28.58 0.08
 
 
0.280
31.15 25.46
UNITED PARCEL STK 100.79 101.29 100.98 100.69 0.28
 
 
0.278
113.21 86.94
S&P Global Inc. DL 1 0 0 122.92 122.59 0.33
 
 
0.269
122.59 79.16
Synchrony Financial 34.47 34.78 34.27 34.18 0.09
 
 
0.263
35.51 21.04
BECTON DICKINSON STK 170.28 171.45 170.23 169.80 0.43
 
 
0.253
169.80 130.46
SCHLUMBERGER N.V. (LTD.) NEW YORK 75.98 76.37 76.30 76.11 0.19
 
 
0.250
82.26 63.13
Vornado Realty Trust 0 0 102.97 102.72 0.25
 
 
0.243
102.97 76.64
Paypal Holdings Inc. 0 0 39.51 39.41 0.10
 
 
0.241
40.25 31.15
PENTAIR STK 54.62 55.22 54.63 54.51 0.12
 
 
0.220
59.14 42.91
Comcast Corp.New 70.93 71.25 71.24 71.10 0.14
 
 
0.197
72.11 52.08
Allstate Corp. 75.71 75.91 75.83 75.69 0.14
 
 
0.185
75.83 56.64
21st Century Fox Inc. 28.59 28.72 28.49 28.44 0.05
 
 
0.176
29.13 20.63
RED HAT STK 77.52 78.29 77.91 77.78 0.13
 
 
0.167
77.94 58.56
ZIONS 41.84 42.44 42.03 41.96 0.07
 
 
0.167
42.64 18.61
CABOT OIL 21.64 22.06 21.63 21.60 0.04
 
 
0.162
23.50 17.01
INTUIT STK 112.76 113.88 112.33 112.15 0.18
 
 
0.160
113.09 86.38
CINCINNATI FIN STK 68.15 68.72 68.27 68.17 0.10
 
 
0.147
73.86 56.32
CATERPILLAR STK 92.98 93.53 92.92 92.79 0.13
 
 
0.140
93.40 58.86
CISCO SYSTEMS STK 31.75 31.87 31.81 31.77 0.04
 
 
0.126
31.77 22.98
Eversource Energy 51.85 53.97 52.91 52.85 0.06
 
 
0.114
54.31 46.90
STARBUCKS STK 54.00 54.25 53.97 53.91 0.06
 
 
0.111
56.09 47.26
GOLDM SACHS GRP STK A 0 0 235.58 235.33 0.25
 
 
0.106
235.43 127.16
HARTFORD FINL STK 45.50 45.69 45.47 45.43 0.04
 
 
0.088
46.22 35.26
JP MORGAN STK 85.37 85.86 84.91 84.84 0.07
 
 
0.083
85.57 50.45
AFLAC STK 66.75 67.42 67.09 67.04 0.05
 
 
0.075
68.38 53.46
POLO RALPH LAUR STK 73.88 74.26 74.12 74.07 0.05
 
 
0.068
106.95 70.87
SOUTHERN STK 44.99 45.36 45.14 45.11 0.03
 
 
0.067
49.58 42.52
Biogen-Idec 272.30 273.11 272.71 272.54 0.17
 
 
0.062
278.03 188.08
CINTAS STK 111.83 112.13 111.84 111.79 0.05
 
 
0.045
115.66 75.26
CENTURYTEL STK 22.63 23.12 22.61 22.60 0.01
 
 
0.044
28.75 20.95
DTE ENERGY STK 92.46 92.63 92.41 92.37 0.04
 
 
0.043
94.61 75.25
TESORO PETROLEUM CORP. 81.49 82.06 81.45 81.42 0.03
 
 
0.037
86.93 63.42
AMAZON COM STKTrade Cancellations / Price Corrections 798.55 800.05 798.45 798.16 0.28
 
 
0.035
798.16 487.24
PIONEER NAT RSC STK 180.38 182.13 179.94 179.91 0.03
 
 
0.017
187.29 106.94
Hewlett-Packard Enterprise 22.76 22.96 22.69 22.69 0.00
 
 
0.000
23.21 11.86
Twenty First Cent. 28.06 28.34 27.89 27.89 0.00
 
 
0.000
28.67 21.05
CITRIX SYSTEMS STKTrade Cancellations / Price Corrections 0 0 75.50 75.50 0.00
 
 
0.000
75.50 49.47
Williams Companies, Inc 0 0 26.56 26.57 -0.01
 
 
-0.019
30.76 12.97
WALT DISNEY STK 103.62 104.24 103.53 103.55 -0.02
 
 
-0.019
104.47 81.80
MASCO STK 31.52 31.66 31.57 31.58 -0.01
 
 
-0.032
33.56 25.16
ROYAL CARIB STK 89.57 90.16 89.42 89.45 -0.03
 
 
-0.034
91.02 57.81
WHOLE FOODS STK 28.90 29.45 28.74 28.75 -0.01
 
 
-0.035
31.34 24.71
Citizens Financial Group Inc. 35.57 35.77 35.68 35.70 -0.02
 
 
-0.056
36.01 16.73
UNITED RENTAL STK 0 0 118.60 118.67 -0.07
 
 
-0.059
120.72 43.23
BAXTER INTL STK 46.63 47.09 46.60 46.63 -0.03
 
 
-0.064
46.72 34.55
PRINCIPAL FINL GRP 0 0 58.30 58.34 -0.04
 
 
-0.069
58.86 33.09
Cimarex Energy Company 124.60 124.95 123.55 123.65 -0.10
 
 
-0.081
137.50 75.85
E TRADE GROUP STK 34.60 35.47 35.01 35.04 -0.04
 
 
-0.100
35.71 19.74
Macerich Co., The 0 0 62.63 62.73 -0.10
 
 
-0.159
81.14 60.46
BAKER HUGHES STK 57.15 57.54 57.13 57.23 -0.10
 
 
-0.175
64.00 35.92
CHESAPEAKE ENERGY STK 5.73 5.87 5.68 5.69 -0.01
 
 
-0.176
7.85 1.80
VULCAN MATERIALS 111.78 112.87 111.47 111.68 -0.21
 
 
-0.188
127.27 84.05
Wynn Resort Ltd 89.65 91.39 88.73 88.90 -0.17
 
 
-0.191
95.60 68.54
Priceline.com Inc. 1,537.50 1,551.30 1,536.80 1,540.00 -3.20
 
 
-0.208
1,547.20 1,073.90
ORACLE STK 39.30 39.61 39.46 39.55 -0.09
 
 
-0.228
39.55 32.86
COCA COLA STK 38.69 38.78 38.59 38.68 -0.09
 
 
-0.233
41.68 37.44
NEWFIELD EXPLORATION 0 0 39.18 39.28 -0.10
 
 
-0.242
46.44 20.00
TEXTRON STK 45.61 46.50 45.58 45.70 -0.12
 
 
-0.252
47.50 29.46
CHARLES SCHWAB CORP 38.80 39.30 39.05 39.15 -0.10
 
 
-0.255
39.96 21.13
HALLIBURTON STK 0 0 50.57 50.70 -0.13
 
 
-0.256
54.29 28.27
EOG RESOURCES STK 92.85 93.76 93.29 93.53 -0.24
 
 
-0.257
102.29 60.13
FLOWSERVE STK 45.58 45.73 45.44 45.56 -0.12
 
 
-0.263
48.83 36.13
CSRA Inc. 28.25 28.45 28.26 28.35 -0.09
 
 
-0.318
31.09 19.87
GILEAD SCIENCES STK 66.01 66.18 65.89 66.10 -0.21
 
 
-0.318
90.75 61.71
EXXON STK 77.14 77.24 77.02 77.30 -0.28
 
 
-0.362
87.81 72.36
Carnival Corp. 52.49 52.98 52.02 52.22 -0.20
 
 
-0.383
53.14 38.81
Wyndham Worldwide Corp. 80.00 80.17 79.96 80.30 -0.34
 
 
-0.423
80.52 57.92
INTL PAPER STK 49.18 49.30 48.89 49.11 -0.22
 
 
-0.448
53.83 30.57
EMERSON ELECTRIC STK 58.23 59.10 58.50 58.77 -0.27
 
 
-0.459
60.50 43.34
INTL FLAVORS STK 115.40 115.97 115.34 115.89 -0.55
 
 
-0.475
127.07 93.63
Brown - Forman Corp. 45.06 45.51 45.28 45.50 -0.22
 
 
-0.484
46.69 40.52
APPLIED MATERIAL STK 33.74 33.84 33.61 33.78 -0.17
 
 
-0.503
33.81 16.40
ALEXION PHARM STK 120.66 122.44 120.60 121.23 -0.63
 
 
-0.520
142.03 101.29
METLIFE 49.90 50.13 49.72 49.99 -0.27
 
 
-0.540
54.68 33.21
Regions Financial Corp. (new) 14.45 14.59 14.44 14.52 -0.08
 
 
-0.551
14.61 6.68
Zoetis 0 0 49.38 49.67 -0.30
 
 
-0.594
52.46 35.01
LINCOLN NATL STK 67.53 67.80 67.49 67.91 -0.42
 
 
-0.618
68.78 32.00
Transdigm Group Inc. 0 0 233.41 234.88 -1.47
 
 
-0.626
257.56 185.27
JACOBS ENG STK 54.09 54.66 54.06 54.45 -0.39
 
 
-0.716
59.00 34.08
PRUDENTIAL FINANCIAL INC. 0 0 103.46 104.21 -0.75
 
 
-0.720
104.21 58.15
AES STK 10.77 10.87 10.78 10.86 -0.08
 
 
-0.737
11.73 8.46
Conoco Philips 44.43 44.85 44.62 45.04 -0.42
 
 
-0.933
49.93 29.49
VALERO ENERGY 61.69 61.93 61.47 62.05 -0.58
 
 
-0.935
67.38 42.40
FLUOR CORP STK 53.17 53.34 53.15 53.69 -0.54
 
 
-1.006
54.49 40.01
JM Smucker Company 127.20 128.46 126.52 127.82 -1.30
 
 
-1.017
139.22 109.24
ANTHEM INC. 151.18 151.75 149.90 151.46 -1.56
 
 
-1.030
153.68 104.83
Spectra Energy Corp. 38.32 39.07 38.30 38.72 -0.42
 
 
-1.072
40.73 25.44
Carmax Inc. 63.16 63.35 63.13 63.88 -0.75
 
 
-1.174
64.62 39.97
National Oilwell Varco Inc. 0 0 36.85 37.51 -0.66
 
 
-1.760
38.25 23.58
KELLOGG STK 68.69 69.71 68.27 69.54 -1.27
 
 
-1.826
78.42 65.25
AETNA US HEALTH 0 0 117.72 120.19 -2.47
 
 
-2.055
125.66 93.24
AKAMAI TECH STK 58.90 59.40 58.60 60.01 -1.41
 
 
-2.350
66.33 43.13
GENERAL MILLS STK 56.25 56.45 55.77 57.50 -1.73
 
 
-3.009
66.26 52.55
Kraft Heinz Co. 85.50 86.00 85.69 89.17 -3.48
 
 
-3.903
89.17 65.65
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.