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
2,786.24
Date of closing price
12/01/2018
Open previous day
2,770.18
High previous day
2,787.85
Low previous day
2,769.64
52 weeks high
2,786.24
52 weeks low
2,263.69
Volume previous day
2,129,410,147

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
MERCK & CO STK 50.00 51.50 51.50 48.40 3.10
 
 
6.405
63.05 45.56
Campbell Soup Co 38.00 38.60 38.40 37.20 1.20
 
 
3.226
60.04 37.20
VIACOM STK B 0 0 27.60 27.00 0.60
 
 
2.222
43.51 19.81
BOEING STK 274.00 275.00 280.00 274.00 6.00
 
 
2.190
274.00 146.57
UNITEDHEALTH GRP STK 190.00 193.00 192.00 188.00 4.00
 
 
2.128
190.47 146.59
WESTERN DIGITAL STK 0 0 69.00 67.60 1.40
 
 
2.071
84.14 65.05
EDWARDS LIFESCI STK 98.50 99.00 101.00 99.00 2.00
 
 
2.020
106.94 83.52
ABBVIE INC. 0 0 83.40 81.80 1.60
 
 
1.956
85.00 55.74
APPLIED MATERIAL STK 44.40 44.50 44.50 43.70 0.80
 
 
1.831
49.62 31.05
FDX STK 220.00 222.00 226.00 222.00 4.00
 
 
1.802
224.00 168.39
CARDINAL HEALTH STK 59.00 59.50 59.50 58.50 1.00
 
 
1.709
78.40 46.78
ESSEX PROPERTY STK 184.00 189.00 188.00 185.00 3.00
 
 
1.622
239.73 185.00
BECTON DICKINSON STK 185.00 186.00 189.00 186.00 3.00
 
 
1.613
192.68 158.61
GILEAD SCIENCES STK 64.80 65.00 65.80 64.80 1.00
 
 
1.543
71.41 57.13
BOSTON PPTY STK 0 0 101.00 99.50 1.50
 
 
1.508
130.93 98.77
PROCTER & GAMBLE STK 73.40 73.60 74.80 73.80 1.00
 
 
1.355
87.16 73.80
TRIPADVISOR INC. 29.40 29.60 30.20 29.80 0.40
 
 
1.342
49.58 25.33
CHARLES SCHWAB CORP 45.00 45.60 45.60 45.00 0.60
 
 
1.333
45.60 31.82
MICRON TECH STK 35.00 35.20 35.40 35.00 0.40
 
 
1.143
42.21 20.24
APPLE COMPUTER STK 144.20 144.40 146.20 144.60 1.60
 
 
1.107
151.42 111.30
Biogen-Idec 276.00 279.00 277.00 274.00 3.00
 
 
1.095
295.71 218.65
HCP Inc. 19.20 19.60 19.50 19.30 0.20
 
 
1.036
30.94 19.30
Visa Inc. 0 0 99.40 98.40 1.00
 
 
1.016
99.80 75.59
ILLUMINA STK 197.00 198.00 202.00 200.00 2.00
 
 
1.000
202.00 145.82
EDISON INTL STK 49.80 50.00 50.50 50.00 0.50
 
 
1.000
75.56 50.00
GARMIN 49.80 51.00 51.00 50.50 0.50
 
 
0.990
52.95 42.39
SYSCO STK 50.50 51.50 51.00 50.50 0.50
 
 
0.990
53.31 43.13
CITIGROUP STK 0 0 63.00 62.40 0.60
 
 
0.962
65.10 51.26
Kraft Heinz Co. 64.00 64.20 64.00 63.40 0.60
 
 
0.946
89.64 63.40
AMERICAN TOWER 0 0 109.00 108.00 1.00
 
 
0.926
130.29 94.59
Brown - Forman Corp. 54.00 54.50 54.50 54.00 0.50
 
 
0.926
58.33 40.87
E TRADE GROUP STK 44.00 44.20 44.40 44.00 0.40
 
 
0.909
44.60 29.99
JACOBS ENG STK 56.50 57.00 57.00 56.50 0.50
 
 
0.885
57.93 41.83
American Airlines GRP 0 0 48.00 47.60 0.40
 
 
0.840
48.20 36.43
Fortive Corp. 0 0 61.00 60.50 0.50
 
 
0.826
63.08 49.77
CVS Corp. 64.00 65.50 65.50 65.00 0.50
 
 
0.769
78.40 57.94
NASDAQ Stock Market 65.50 66.00 67.00 66.50 0.50
 
 
0.752
68.52 59.87
Hilton Inc. 0 0 69.00 68.50 0.50
 
 
0.730
68.50 51.30
XL Group Plc. 28.40 28.60 28.00 27.80 0.20
 
 
0.719
38.50 27.20
AFLAC STK 69.50 71.00 70.50 70.00 0.50
 
 
0.714
76.50 62.30
CENTURYTEL STK 14.10 14.20 14.30 14.20 0.10
 
 
0.704
24.23 11.21
RESMED STK 71.50 72.00 72.00 71.50 0.50
 
 
0.699
73.50 58.49
CITRIX SYSTEMS STK 0 0 73.50 73.00 0.50
 
 
0.685
79.50 61.83
CONAGRA STK 30.00 30.20 30.20 30.00 0.20
 
 
0.667
39.16 27.07
BLACKROCK STK 461.00 462.00 459.00 456.00 3.00
 
 
0.658
456.00 341.63
MCCORMICK STK N 0 0 83.00 82.50 0.50
 
 
0.606
94.82 78.40
Intuitive Surgical Inc. 342.00 344.00 346.00 344.00 2.00
 
 
0.581
356.00 202.47
PARKER HANNIFIN STK 172.00 173.00 173.00 172.00 1.00
 
 
0.581
174.00 130.91
Cigna Corp. 173.00 176.00 175.00 174.00 1.00
 
 
0.575
178.29 131.47
Seagate Technologies 42.00 42.10 42.10 41.90 0.20
 
 
0.477
46.78 25.69
VERIZON COMMS STK 42.10 42.20 42.50 42.30 0.20
 
 
0.473
49.51 37.32
HARLEY DAVIDSON STK 42.20 42.40 44.40 44.20 0.20
 
 
0.452
58.37 38.20
Alphabet Inc. Cl. A 920.00 921.00 930.00 926.00 4.00
 
 
0.432
934.00 754.70
New York Mellon Corp 47.00 47.20 48.00 47.80 0.20
 
 
0.418
48.00 40.63
ANADARKO PETRO STK 47.60 48.40 48.20 48.00 0.20
 
 
0.417
67.16 33.67
PEPSICO STK 0 0 96.60 96.20 0.40
 
 
0.416
106.65 92.50
WELLS FARGO STK 0 0 51.20 51.00 0.20
 
 
0.392
56.56 41.00
Bank of America Corp. 25.40 25.50 25.60 25.50 0.10
 
 
0.392
25.60 18.95
Mastercard. Inc. 132.00 132.50 134.00 133.50 0.50
 
 
0.375
133.50 97.46
AMAZON COM STK 1,066.00 1,068.00 1,076.00 1,072.00 4.00
 
 
0.373
1,074.00 751.98
COLGATE STK 61.40 61.60 61.20 61.00 0.20
 
 
0.328
70.70 58.70
Priceline.com Inc. 1,565.00 1,570.00 1,575.00 1,570.00 5.00
 
 
0.318
1,751.79 1,411.16
Mondelez International Group Inc. 35.10 35.20 34.90 34.80 0.10
 
 
0.287
42.70 33.39
EXXON STK 70.80 71.00 71.80 71.60 0.20
 
 
0.279
81.69 63.67
COCA COLA STK 37.80 37.90 37.80 37.70 0.10
 
 
0.265
40.89 37.70
ORACLE STK 40.40 40.70 40.60 40.50 0.10
 
 
0.247
46.20 36.58
STARBUCKS CORP. 49.30 49.40 49.50 49.40 0.10
 
 
0.202
57.25 44.32
FLUOR CORP STK 47.40 47.60 46.60 46.60 0.00
 
 
0.000
54.69 31.27
INTERPUBLIC GRP STK 0 0 17.80 17.80 0.00
 
 
0.000
23.51 15.54
LINCOLN NATL STK 67.50 68.00 69.00 69.00 0.00
 
 
0.000
69.50 53.79
INGERSOLL-RAND CO. 0 0 74.50 74.50 0.00
 
 
0.000
82.85 69.55
FOOT LOCKER 38.20 38.40 38.80 38.80 0.00
 
 
0.000
72.60 24.87
LOWES STK 82.00 82.50 82.50 82.50 0.00
 
 
0.000
82.50 60.79
HP Inc. 18.60 18.70 18.70 18.70 0.00
 
 
0.000
18.80 13.58
LEGGETT & PLATT 39.80 40.00 39.80 39.80 0.00
 
 
0.000
49.49 35.86
Lyondell Basell NV 0 0 96.00 96.00 0.00
 
 
0.000
97.00 68.88
ILLINOIS TOOL STK 0 0 139.00 139.00 0.00
 
 
0.000
141.90 113.10
MARATHON OIL CORP. 15.10 15.20 15.30 15.30 0.00
 
 
0.000
16.66 8.95
FISERV STK 0 0 112.00 112.00 0.00
 
 
0.000
114.00 96.50
ABBOTT LABS STK 0 0 48.20 48.20 0.00
 
 
0.000
49.40 37.41
F5 NETWORKS 0 0 116.00 116.00 0.00
 
 
0.000
137.96 95.16
GAP STK 27.00 27.20 27.60 27.60 0.00
 
 
0.000
29.12 18.31
HASBRO STK 74.50 75.00 75.50 75.50 0.00
 
 
0.000
99.79 75.00
HCA Holdings 0 0 72.50 72.50 0.00
 
 
0.000
83.06 62.04
JOHNSON & JOHNS STK 119.50 120.00 119.50 119.50 0.00
 
 
0.000
122.40 103.79
HENRY SCHEIN 61.50 62.00 61.00 61.00 0.00
 
 
0.000
83.13 55.68
GOODYEAR TIRE STK 27.20 27.40 27.60 27.60 0.00
 
 
0.000
34.34 24.58
INTUIT STK 132.00 133.00 134.00 134.00 0.00
 
 
0.000
137.00 107.55
GOLDM SACHS GRP STK A 0 0 210.00 210.00 0.00
 
 
0.000
239.75 177.65
GGP Inc. 0 0 19.00 19.00 0.00
 
 
0.000
24.05 16.29
INTL FLAVORS STK 124.00 125.00 125.00 125.00 0.00
 
 
0.000
131.41 107.35
JB HUNT TRANS 99.00 99.50 99.00 99.00 0.00
 
 
0.000
100.00 74.68
L Brands Ltd. 40.20 40.40 40.60 40.60 0.00
 
 
0.000
57.88 30.08
GENERAL MILLS STK 47.70 47.80 47.40 47.40 0.00
 
 
0.000
59.60 42.57
JUNIPER NETWORKS 0 0 23.60 23.60 0.00
 
 
0.000
28.20 20.59
Hewlett-Packard Enterprise 12.80 12.90 12.90 12.90 0.00
 
 
0.000
13.67 10.86
KEYCORP 17.40 17.50 17.50 17.50 0.00
 
 
0.000
18.36 13.61
GARTNER GROUP STK 0 0 106.00 106.00 0.00
 
 
0.000
111.63 90.95
KIMCO REALTY STK 0 0 13.70 13.70 0.00
 
 
0.000
23.72 13.70
IBM STK 133.00 133.50 134.00 134.00 0.00
 
 
0.000
171.86 118.00
LAB CRP OF AMER 140.00 141.00 140.00 140.00 0.00
 
 
0.000
143.00 120.93
3M CO. 199.00 199.50 200.00 200.00 0.00
 
 
0.000
204.68 161.28
Medtronic Inc. 69.20 69.40 70.40 70.40 0.00
 
 
0.000
80.30 65.22
US BANCORP STK 46.60 46.80 46.60 46.60 0.00
 
 
0.000
53.48 41.07
Target Corp. 61.50 62.00 62.50 62.50 0.00
 
 
0.000
66.19 43.84
TEXAS INSTRUMENTS STK 92.00 92.50 92.00 92.00 0.00
 
 
0.000
92.50 66.90
TEXTRON STK 48.00 48.20 49.20 49.20 0.00
 
 
0.000
49.20 39.80
Thermo Fisher Scientific Inc. 169.00 170.00 172.00 172.00 0.00
 
 
0.000
173.00 131.34
TIFFANY STK 87.50 88.00 88.50 88.50 0.00
 
 
0.000
89.50 71.83
Time Warner Inc. 75.00 75.50 74.50 74.50 0.00
 
 
0.000
93.88 73.64
Transdigm Group Inc. 240.00 242.00 238.00 238.00 0.00
 
 
0.000
247.09 192.21
Travelers Cos. 0 0 110.00 110.00 0.00
 
 
0.000
118.03 94.51
Twenty First Cent. 0 0 29.60 29.60 0.00
 
 
0.000
30.20 20.71
TYSON FOODS INC. 64.00 64.50 65.00 65.00 0.00
 
 
0.000
71.70 50.58
Under Armour Inc. Cl C Shares 10.40 10.50 11.50 11.50 0.00
 
 
0.000
25.08 9.03
Skyworks Solutions 81.50 82.00 82.50 82.50 0.00
 
 
0.000
98.77 71.79
UNION PACIFIC STK 114.00 115.00 116.00 116.00 0.00
 
 
0.000
118.00 85.78
UNIVERSAL HEALTH STK 94.50 95.00 95.50 95.50 0.00
 
 
0.000
118.57 81.27
UNITED TECH STK 110.00 110.50 111.50 111.50 0.00
 
 
0.000
113.00 90.73
VALERO ENERGY 78.50 79.00 79.00 79.00 0.00
 
 
0.000
79.00 54.53
Vornado Realty Trust 0 0 59.00 59.00 0.00
 
 
0.000
84.81 59.00
VULCAN MATERIALS 109.00 110.00 109.00 109.00 0.00
 
 
0.000
127.27 93.79
WEYERHAEUSER STK 0 0 28.80 28.80 0.00
 
 
0.000
32.90 26.24
Wyndham Worldwide Corp. 95.50 96.00 96.50 96.50 0.00
 
 
0.000
97.51 71.22
Wynn Resort Ltd 138.00 139.00 135.00 135.00 0.00
 
 
0.000
141.69 82.74
Yum Brands 0 0 68.50 68.50 0.00
 
 
0.000
70.84 57.93
ZIONS 43.20 43.40 43.60 43.60 0.00
 
 
0.000
44.14 34.06
STERICYCLE STK 59.00 59.50 58.50 58.50 0.00
 
 
0.000
80.11 51.89
SBA Communications Corp. 131.00 132.00 126.00 126.00 0.00
 
 
0.000
143.21 94.16
METLIFE 42.20 42.40 43.60 43.60 0.00
 
 
0.000
47.35 38.51
Norwegian Cruise Line 0 0 47.20 47.20 0.00
 
 
0.000
50.73 41.62
MGM Resorts International 29.40 29.60 28.80 28.80 0.00
 
 
0.000
30.46 23.49
Michael Kors Holdings Ltd. 0 0 53.50 53.50 0.00
 
 
0.000
54.00 28.65
MICROCHIP TECH STK 0 0 76.50 76.50 0.00
 
 
0.000
81.68 60.89
Monster Beverage 52.50 53.00 52.00 52.00 0.00
 
 
0.000
54.50 38.62
MOODYS CORP STK 127.00 128.00 128.00 128.00 0.00
 
 
0.000
131.00 91.50
Morgan Stanley & Co. 44.40 45.00 45.00 45.00 0.00
 
 
0.000
45.80 36.64
NetApp Inc. 50.50 51.00 51.00 51.00 0.00
 
 
0.000
51.00 31.47
NETFLIX.COM INC. 179.80 180.00 181.20 181.20 0.00
 
 
0.000
181.20 123.22
News Corp (New) 0 0 14.20 14.20 0.00
 
 
0.000
14.40 10.94
Nextera Energy Inc. 122.00 123.00 123.00 123.00 0.00
 
 
0.000
135.43 110.00
NORDSTROM STK 0 0 42.20 42.20 0.00
 
 
0.000
45.52 32.64
OCCIDENTAL STK 61.50 62.00 62.50 62.50 0.00
 
 
0.000
65.25 49.15
S&P Global Inc. DL 1 141.00 147.00 145.00 145.00 0.00
 
 
0.000
149.00 106.06
O'REILLY AUTO 210.00 212.00 210.00 210.00 0.00
 
 
0.000
260.60 150.58
PAYCHEX STK 55.50 56.00 55.00 55.00 0.00
 
 
0.000
59.47 45.97
PPG INDUSTRIES 95.00 95.50 96.50 96.50 0.00
 
 
0.000
101.37 85.14
PRAXAIR STK 0 0 134.00 134.00 0.00
 
 
0.000
137.00 103.99
PRUDENTIAL FINANCIAL INC. 0 0 101.00 101.00 0.00
 
 
0.000
106.90 80.86
PHV Corp. 115.00 116.00 117.00 117.00 0.00
 
 
0.000
119.00 79.72
Qorvo Inc. 57.00 57.50 57.50 57.50 0.00
 
 
0.000
69.75 52.64
QUALCOMM STK 55.40 55.60 53.40 53.40 0.00
 
 
0.000
62.75 41.39
QUEST DIAG STK 0 0 83.00 83.00 0.00
 
 
0.000
99.13 76.56
REGENERON PHARM STK 0 0 300.00 300.00 0.00
 
 
0.000
470.56 300.00
Roper Technologies Inc. 224.00 226.00 224.00 224.00 0.00
 
 
0.000
226.00 171.74
Norfolk Southern Corp. 126.00 127.00 127.00 127.00 0.00
 
 
0.000
130.00 94.39
HUNTINGTON 0 0 13.00 13.00 0.00
 
 
0.000
13.91 10.04
Equinix REIT 366.00 368.00 356.00 356.00 0.00
 
 
0.000
422.84 343.23
CHEVRONTEXACO STK 107.00 108.00 109.00 109.00 0.00
 
 
0.000
111.00 88.34
BEST BUY STK 0 0 60.00 60.00 0.00
 
 
0.000
60.00 39.95
H&R BLOCK STK 0 0 21.60 21.60 0.00
 
 
0.000
27.76 18.78
C.H. ROB. WORLDWIDE NEW 76.50 77.00 77.00 77.00 0.00
 
 
0.000
78.00 54.17
CAP ONE FINAN 85.50 86.00 86.00 86.00 0.00
 
 
0.000
91.24 64.52
Carmax Inc. 58.00 58.50 59.00 59.00 0.00
 
 
0.000
65.22 51.74
Carnival Corp. 55.50 56.00 57.00 57.00 0.00
 
 
0.000
60.10 49.32
CATERPILLAR STK 138.50 139.00 140.00 140.00 0.00
 
 
0.000
140.50 83.70
CHESAPEAKE ENERGY STK 3.38 3.40 3.48 3.48 0.00
 
 
0.000
6.64 2.99
Concho Resources Inc. 0 0 130.00 130.00 0.00
 
 
0.000
135.46 89.36
BAXTER INTL STK 55.00 55.50 56.00 56.00 0.00
 
 
0.000
58.00 42.63
Consolidated Edision INc. 64.00 65.50 65.50 65.50 0.00
 
 
0.000
76.50 65.50
CORNING STK 0 0 28.40 28.40 0.00
 
 
0.000
28.40 22.61
COSTCO COS STK 0 0 156.00 156.00 0.00
 
 
0.000
168.19 126.51
Coty 0 0 16.90 16.90 0.00
 
 
0.000
18.62 12.23
CSRA Inc. 0 0 26.20 26.20 0.00
 
 
0.000
30.94 23.32
CSX Corp. 47.80 48.00 48.40 48.40 0.00
 
 
0.000
49.60 34.04
CUMMINS ENGINE STK 149.00 150.00 150.00 150.00 0.00
 
 
0.000
154.29 125.80
DEERE & CO STK A 136.00 137.00 138.00 138.00 0.00
 
 
0.000
139.00 95.65
BB&T STK 43.40 43.60 43.40 43.40 0.00
 
 
0.000
47.15 35.99
BALL 0 0 31.00 31.00 0.00
 
 
0.000
37.57 31.00
WALT DISNEY STK 90.60 90.80 92.00 92.00 0.00
 
 
0.000
107.00 80.60
AMER INTL GROUP STK 49.60 49.80 49.80 49.80 0.00
 
 
0.000
62.25 48.02
Activision Blizzard Inc. 56.00 56.20 57.60 57.60 0.00
 
 
0.000
58.00 35.73
ADOBE SYS STK 157.50 158.50 159.50 159.50 0.00
 
 
0.000
160.50 100.12
AETNA US HEALTH 0 0 151.00 151.00 0.00
 
 
0.000
155.00 108.64
AKAMAI TECH STK 52.50 53.00 53.50 53.50 0.00
 
 
0.000
65.60 37.39
Alexandria Real Estate Equity Inc. 102.00 103.00 103.00 103.00 0.00
 
 
0.000
113.98 99.09
Allegion Plc 0 0 69.50 69.50 0.00
 
 
0.000
75.49 60.32
Allstate Corp. 0 0 84.00 84.00 0.00
 
 
0.000
88.48 69.06
Alphabet Inc. Cl. C 914.00 916.00 920.00 920.00 0.00
 
 
0.000
924.00 734.66
AMERISOURCEBERGEN CORP. 0 0 81.00 81.00 0.00
 
 
0.000
86.92 62.35
AUTOZONE 635.00 640.00 645.00 645.00 0.00
 
 
0.000
738.00 425.34
AMETEK STK 0 0 61.50 61.50 0.00
 
 
0.000
62.00 46.74
AMGEN STK 150.50 151.00 151.00 151.00 0.00
 
 
0.000
170.45 135.85
ANALOG DEVICES STK 75.50 76.00 75.00 75.00 0.00
 
 
0.000
79.89 64.91
Andeavor 97.00 97.50 97.50 97.50 0.00
 
 
0.000
97.50 70.15
AON Plc. 0 0 112.00 112.00 0.00
 
 
0.000
129.63 102.76
APACHE STK 37.80 38.00 38.20 38.20 0.00
 
 
0.000
59.62 32.38
ARCHER DANIELS STK 33.20 33.40 33.00 33.00 0.00
 
 
0.000
44.39 32.62
Autodesk Inc. 92.50 93.00 94.50 94.50 0.00
 
 
0.000
109.40 73.57
Dentsply Sirona 53.00 53.50 53.50 53.50 0.00
 
 
0.000
61.03 44.69
CBOE Holdings 0 0 107.00 107.00 0.00
 
 
0.000
110.00 69.98
Zoetis 0 0 61.50 61.50 0.00
 
 
0.000
62.50 48.99
ECOLAB STK 111.00 112.00 114.00 114.00 0.00
 
 
0.000
120.34 108.19
EQUIFAX STK 0 0 100.00 100.00 0.00
 
 
0.000
128.68 77.90
EQT Corp. 47.40 47.60 47.80 47.80 0.00
 
 
0.000
61.05 45.28
DXC Technology Co. 0 0 82.50 82.50 0.00
 
 
0.000
0 0
DOVER STK 0 0 85.00 85.00 0.00
 
 
0.000
87.00 68.62
Dr. Pepper Snapple 0 0 77.50 77.50 0.00
 
 
0.000
91.88 72.02
FIDELITY National Information 0 0 79.56 80.95 0.00
 
 
0.000
82.53 72.05
BERKSHIRE HATHA STK B 172.00 172.20 172.40 172.60 -0.20
 
 
-0.116
172.60 143.97
MICROSOFT STK 72.40 72.50 73.40 73.50 -0.10
 
 
-0.136
74.00 58.31
Monsanto Co. 97.20 97.40 97.80 98.00 -0.20
 
 
-0.204
109.53 96.61
ELECTRONIC ARTS STK 91.60 91.80 92.40 92.60 -0.20
 
 
-0.216
103.02 74.02
JP MORGAN STK 90.80 91.00 92.00 92.20 -0.20
 
 
-0.217
92.40 72.99
CELGENE STK 85.80 86.00 87.00 87.20 -0.20
 
 
-0.229
124.70 82.84
DANAHER STK 0 0 81.00 81.20 -0.20
 
 
-0.246
82.71 67.00
APT INV MNGMT STK 0 0 33.09 33.18 -0.09
 
 
-0.271
43.85 33.18
General Motors 0 0 35.90 36.00 -0.10
 
 
-0.278
39.90 28.99
INTEL STK 35.10 35.20 35.30 35.40 -0.10
 
 
-0.282
40.62 28.60
RAYTHEON STK B 0 0 161.00 161.50 -0.50
 
 
-0.310
163.31 131.40
HOME DEPOT STK 0 0 160.50 161.00 -0.50
 
 
-0.311
161.50 123.75
VF 62.80 63.00 63.20 63.40 -0.20
 
 
-0.315
64.40 45.05
NVIDIA 0 0 182.80 183.40 -0.60
 
 
-0.327
187.40 90.81
MCDONALDS STK 141.00 141.50 142.00 142.50 -0.50
 
 
-0.351
148.51 112.36
Altria Group Inc. 55.80 56.00 56.80 57.00 -0.20
 
 
-0.351
72.29 51.14
LOCKHEED MARTIN STK 270.00 271.00 274.00 275.00 -1.00
 
 
-0.364
278.00 230.92
NIKE STK 0 0 52.60 52.80 -0.20
 
 
-0.379
55.21 42.84
BRISTOL MYERS STK 0 0 51.20 51.40 -0.20
 
 
-0.389
55.01 43.78
MATTEL STK 12.45 12.50 12.40 12.45 -0.05
 
 
-0.402
28.92 10.79
CBS Corp. Cl. B 0 0 47.80 48.00 -0.20
 
 
-0.417
64.69 45.99
BORG WARNER STK 46.20 46.40 46.60 46.80 -0.20
 
 
-0.427
46.80 35.32
FASTENAL STK 45.40 45.60 45.20 45.40 -0.20
 
 
-0.441
49.25 33.76
HARTFORD FINL STK 45.00 45.20 45.00 45.20 -0.20
 
 
-0.442
48.77 42.61
Iqvia Holdings 0 0 81.17 81.54 -0.37
 
 
-0.454
93.22 69.74
Tapestry Inc. 0 0 37.12 37.29 -0.17
 
 
-0.456
41.99 32.39
HALLIBURTON STK 0 0 43.40 43.60 -0.20
 
 
-0.459
54.29 32.07
FORD MOTOR STK 10.65 10.70 10.80 10.85 -0.05
 
 
-0.461
12.14 8.92
LOEWS STK 42.60 42.80 43.00 43.20 -0.20
 
 
-0.463
45.37 37.20
Philip Morris International Inc. 85.00 85.20 85.20 85.60 -0.40
 
 
-0.467
110.04 84.64
D.R.HORTON INC. 41.60 41.80 42.20 42.40 -0.20
 
 
-0.472
44.20 26.10
Dish Network Corp. 39.20 39.40 40.20 40.40 -0.20
 
 
-0.495
60.54 39.48
ZIMMER HLDGS 0 0 99.50 100.00 -0.50
 
 
-0.500
115.61 93.19
SEALED AIR 39.40 39.60 39.80 40.00 -0.20
 
 
-0.500
46.96 34.62
Discovery Communication Inc. 20.00 20.20 19.80 19.90 -0.10
 
 
-0.503
27.97 13.68
ANTHEM INC. 197.00 198.00 195.00 196.00 -1.00
 
 
-0.510
197.00 136.19
AUTOMATIC DATA STK 97.50 98.00 96.50 97.00 -0.50
 
 
-0.515
101.62 87.01
Ulta Salon Cosmetics & Fragrance Inc. 0 0 193.00 194.00 -1.00
 
 
-0.515
277.18 159.78
Markit Financial Information Services 0 0 38.60 38.80 -0.20
 
 
-0.515
42.86 34.39
WW GRAINGER STK 0 0 192.00 193.00 -1.00
 
 
-0.518
244.44 128.80
INCYTE PHARM STK 75.00 75.20 76.60 77.00 -0.40
 
 
-0.519
142.75 77.00
COOPER COS STK 187.00 188.00 188.00 189.00 -1.00
 
 
-0.529
221.06 167.64
Discovery Commun. 0 0 18.70 18.80 -0.10
 
 
-0.532
27.33 12.77
MASCO STK 0 0 37.40 37.60 -0.20
 
 
-0.532
38.40 29.78
Dollar Tree Inc. 92.50 93.00 93.50 94.00 -0.50
 
 
-0.532
94.00 58.14
Citizens Financial Group Inc. 0 0 37.20 37.40 -0.20
 
 
-0.535
37.60 26.41
VERISIGN STK 91.00 93.50 92.50 93.00 -0.50
 
 
-0.538
99.62 74.06
KIMBERLY CLARK STK 0 0 92.00 92.50 -0.50
 
 
-0.541
128.43 92.50
SOUTHERN STK 36.40 36.60 36.60 36.80 -0.20
 
 
-0.543
48.11 36.80
CADENCE DESIGN STK 36.40 36.60 36.60 36.80 -0.20
 
 
-0.543
38.22 23.66
XCEL ENERGY STKAmendment 36.80 37.00 36.60 36.80 -0.20
 
 
-0.543
43.73 36.80
CBRE Group Inc. 36.60 36.80 36.40 36.60 -0.20
 
 
-0.546
37.60 27.63
Hanesbrands Inc. 0 0 18.20 18.30 -0.10
 
 
-0.546
22.04 16.10
AES STK 0 0 9.00 9.05 -0.05
 
 
-0.552
11.24 8.74
Salesforce.com 89.00 89.50 90.00 90.50 -0.50
 
 
-0.552
91.71 70.07
DEVON ENERGY STK 0 0 35.80 36.00 -0.20
 
 
-0.556
44.01 25.52
CMS ENERGY STK 36.20 36.40 35.80 36.00 -0.20
 
 
-0.556
43.13 36.00
FLOWSERVE STK 36.60 36.80 35.80 36.00 -0.20
 
 
-0.556
48.71 31.77
KANSAS CITY STHN 90.00 90.50 89.50 90.00 -0.50
 
 
-0.556
95.49 75.35
PG&E STK 36.00 36.20 35.60 35.80 -0.20
 
 
-0.559
63.26 35.80
HOLOGIC INC 35.60 35.80 35.60 35.80 -0.20
 
 
-0.559
41.46 30.30
CF Industries Holdings Inc, 33.40 33.60 35.40 35.60 -0.20
 
 
-0.562
36.40 23.13
Kla-Tencor Corp. 88.00 88.50 87.00 87.50 -0.50
 
 
-0.571
96.85 74.40
Comcast Corp.New 34.00 34.20 34.40 34.60 -0.20
 
 
-0.578
37.30 29.71
Western Union Co. 0 0 17.20 17.30 -0.10
 
 
-0.578
20.72 15.22
WATERS 0 0 171.00 172.00 -1.00
 
 
-0.581
175.00 131.00
GENERAL DYNAMICS STK 0 0 171.00 172.00 -1.00
 
 
-0.581
183.50 162.52
DTE ENERGY STK 84.50 85.00 84.50 85.00 -0.50
 
 
-0.588
99.63 85.00
ROCKWELL INTL STK 167.00 168.00 169.00 170.00 -1.00
 
 
-0.588
172.36 129.34
CISCO SYSTEMS STK 32.80 33.10 33.20 33.40 -0.20
 
 
-0.599
33.60 25.97
WAL MART STORES STK 82.00 82.50 82.00 82.50 -0.50
 
 
-0.606
85.50 61.10
AMERICAN EXPRESS STK 82.00 82.50 82.00 82.50 -0.50
 
 
-0.606
84.54 68.24
Paypal Holdings Inc. 0 0 65.40 65.80 -0.40
 
 
-0.608
66.60 36.44
TE Connectivity Ltd. 81.50 82.00 81.50 82.00 -0.50
 
 
-0.610
83.00 64.22
TYCO International PLC 32.60 32.80 32.20 32.40 -0.20
 
 
-0.617
41.29 30.09
Dollar General 0 0 80.50 81.00 -0.50
 
 
-0.617
81.00 60.00
FREE MCMORAN COP 0 0 16.10 16.20 -0.10
 
 
-0.617
16.60 9.93
Synchrony Financial 31.20 31.40 32.20 32.40 -0.20
 
 
-0.617
35.01 23.60
Verisk Analytics 0 0 79.50 80.00 -0.50
 
 
-0.625
81.37 65.49
EASTMAN CHEM STK 79.00 79.50 79.50 80.00 -0.50
 
 
-0.625
82.50 69.51
Kinder Morgan 0 0 15.90 16.00 -0.10
 
 
-0.625
21.21 14.11
FMC Corp. 78.00 78.50 79.50 80.00 -0.50
 
 
-0.625
82.50 53.41
DARDEN REST STK 79.00 79.50 79.50 80.00 -0.50
 
 
-0.625
82.50 63.21
SCHLUMBERGER N.V. (LTD.) NEW YORK 62.80 63.00 63.40 63.80 -0.40
 
 
-0.627
82.05 51.27
Peoples United Financial Inc. 15.80 15.90 15.80 15.90 -0.10
 
 
-0.629
18.66 13.22
National Oilwell Varco Inc. 0 0 31.60 31.80 -0.20
 
 
-0.629
39.42 25.25
PUBLIC STORAGE STK 0 0 157.00 158.00 -1.00
 
 
-0.633
215.87 158.00
Motorola Solutions Inc. 77.50 78.00 78.50 79.00 -0.50
 
 
-0.633
81.04 70.17
Exelon Corp. 31.20 31.40 31.20 31.40 -0.20
 
 
-0.637
35.72 30.65
EBAY STK 0 0 31.00 31.20 -0.20
 
 
-0.641
33.22 27.95
Assurant Inc. 0 0 77.50 78.00 -0.50
 
 
-0.641
95.71 71.81
Invesco Ltd. 30.40 30.60 30.80 31.00 -0.20
 
 
-0.645
32.00 26.17
Dowdupont Inc. 61.00 61.20 61.40 61.80 -0.40
 
 
-0.647
63.80 53.22
LAM RESEARCH 155.00 156.00 153.00 154.00 -1.00
 
 
-0.649
185.15 101.64
PATTERSON Companies Inc. 31.20 31.40 30.40 30.60 -0.20
 
 
-0.654
43.25 28.31
Baker Hughes a GE Co. 29.40 29.60 30.20 30.40 -0.20
 
 
-0.658
0 0
Delphi Automotive PLC 0 0 75.50 76.00 -0.50
 
 
-0.658
77.50 52.06
PIONEER NAT RSC STK 150.00 151.00 151.00 152.00 -1.00
 
 
-0.658
187.29 106.36
TORCHMARK STK 74.50 75.00 75.00 75.50 -0.50
 
 
-0.662
77.50 61.59
Nielsen Holding B.V. 0 0 30.00 30.20 -0.20
 
 
-0.662
43.06 29.20
PERRIGO CO 73.50 74.00 74.50 75.00 -0.50
 
 
-0.667
80.34 55.12
21st Century Fox Inc. 29.60 29.80 29.80 30.00 -0.20
 
 
-0.667
30.60 21.22
Pfizer Inc. 29.70 29.80 29.70 29.90 -0.20
 
 
-0.669
32.97 27.79
Regions Financial Corp. (new) 14.80 14.90 14.80 14.90 -0.10
 
 
-0.671
15.10 10.82
IRON MOUNTAIN REIT 29.80 30.00 29.40 29.60 -0.20
 
 
-0.676
35.70 28.99
UNITED RENTAL STK 146.00 147.00 147.00 148.00 -1.00
 
 
-0.676
149.00 89.25
Charter Communications Inc. 0 0 288.00 290.00 -2.00
 
 
-0.690
339.37 264.16
RANGE RESSOURCES CORP 13.60 13.70 14.30 14.40 -0.10
 
 
-0.694
32.99 13.20
WASTE MANAGEMENT STK 72.50 73.00 71.50 72.00 -0.50
 
 
-0.694
74.00 62.63
Allergan Plc. 145.00 146.00 143.00 144.00 -1.00
 
 
-0.694
234.71 135.58
IDEXX LABS 144.00 145.00 141.00 142.00 -1.00
 
 
-0.704
154.40 109.13
Stanley Black & Decker Inc. 140.00 141.00 141.00 142.00 -1.00
 
 
-0.704
145.00 110.30
NEWFIELD EXPLORATION 0 0 28.20 28.40 -0.20
 
 
-0.704
40.72 20.54
ELI LILLY STK 69.50 70.00 70.50 71.00 -0.50
 
 
-0.704
80.55 65.27
PULTE CP STK 27.80 28.00 28.00 28.20 -0.20
 
 
-0.709
29.03 17.62
ADV MICRO DEV STK 0 0 9.77 9.84 -0.07
 
 
-0.711
14.38 8.35
CA Inc. 27.80 28.00 27.60 27.80 -0.20
 
 
-0.719
32.77 26.25
AIR PRODS & CHEM 136.00 137.00 138.00 139.00 -1.00
 
 
-0.719
141.00 118.93
News Corp. New 13.90 14.00 13.80 13.90 -0.10
 
 
-0.719
14.00 10.66
EATON CORP PLC 67.50 68.00 68.50 69.00 -0.50
 
 
-0.725
71.07 58.48
MCKESSON STK 139.00 140.00 135.00 136.00 -1.00
 
 
-0.735
148.60 114.25
Simon Property Group Inc. 135.00 136.00 134.00 135.00 -1.00
 
 
-0.741
174.84 129.67
XEROX STK 26.40 26.60 26.60 26.80 -0.20
 
 
-0.746
28.75 23.33
Chipotle Mexican Grill Inc. 266.00 268.00 266.00 268.00 -2.00
 
 
-0.746
450.00 229.75
TOTAL SYS SVCS STK 67.00 67.50 66.50 67.00 -0.50
 
 
-0.746
68.00 46.02
CHURCH & DWIGHT STK 40.20 40.40 39.70 40.00 -0.30
 
 
-0.750
47.92 37.17
American Water Works Company Inc. 67.00 67.50 65.50 66.00 -0.50
 
 
-0.758
77.82 65.74
Express Scripts Holdings Co. 65.00 65.50 65.50 66.00 -0.50
 
 
-0.758
68.45 48.14
Noble Energy Inc. 25.80 26.00 26.20 26.40 -0.20
 
 
-0.758
37.36 19.39
CINTAS STK 0 0 130.00 131.00 -1.00
 
 
-0.763
138.59 105.59
ACCENTURE 129.00 130.00 130.00 131.00 -1.00
 
 
-0.763
133.00 104.53
STRYKER STK 0 0 129.00 130.00 -1.00
 
 
-0.769
136.50 112.00
HONEYWELL INTL STK 128.00 129.00 129.00 130.00 -1.00
 
 
-0.769
131.68 108.73
TRACTOR SUPPLY 64.50 65.00 64.50 65.00 -0.50
 
 
-0.769
72.32 43.51
VERTEX PHARM STK 126.50 127.00 129.00 130.00 -1.00
 
 
-0.769
142.61 75.21
PERKINELMER STK 63.50 64.00 64.00 64.50 -0.50
 
 
-0.775
65.00 47.74
Duke Energy Holding Corp. 64.00 64.50 64.00 64.50 -0.50
 
 
-0.775
78.09 64.50
NORTHROP GRUMMAN STK 258.00 260.00 256.00 258.00 -2.00
 
 
-0.775
264.82 210.64
ENTERGY CORP. 63.00 63.50 63.50 64.00 -0.50
 
 
-0.781
74.44 63.87
United Continental Holdings 63.00 63.50 63.50 64.00 -0.50
 
 
-0.781
73.09 47.71
PPL STK 25.40 25.60 25.20 25.40 -0.20
 
 
-0.787
35.71 25.40
ANSYS STK 125.00 126.00 125.00 126.00 -1.00
 
 
-0.794
132.10 85.70
Arconic Inc. 24.80 25.00 25.00 25.20 -0.20
 
 
-0.794
28.82 19.38
Walgreens Boots Alliance Inc. 62.00 62.50 62.00 62.50 -0.50
 
 
-0.800
82.72 55.41
PACCAR STK 61.50 62.00 62.00 62.50 -0.50
 
 
-0.800
66.12 53.44
CME Group Inc. 125.00 126.00 124.00 125.00 -1.00
 
 
-0.800
133.50 101.26
PNC BANK 0 0 124.00 125.00 -1.00
 
 
-0.800
126.00 99.94
Dominion Energy Inc. 61.50 62.00 61.50 62.00 -0.50
 
 
-0.806
73.31 62.00
OMNICOM STK 60.50 61.00 61.50 62.00 -0.50
 
 
-0.806
81.27 55.96
FIRST ENERGY CORP. 24.20 24.40 24.40 24.60 -0.20
 
 
-0.813
30.49 24.60
XILINX STK 60.00 60.50 60.50 61.00 -0.50
 
 
-0.820
64.08 51.40
Intercontinental Exchange Inc. 60.50 61.00 60.50 61.00 -0.50
 
 
-0.820
62.00 51.70
COGNIZANT TECH 60.50 61.00 60.50 61.00 -0.50
 
 
-0.820
64.75 47.90
EMERSON ELECTRIC STK 59.00 59.50 60.00 60.50 -0.50
 
 
-0.826
61.00 48.38
PENTAIR STK 0 0 60.00 60.50 -0.50
 
 
-0.826
61.80 50.25
PRINCIPAL FINL GRP 59.50 60.00 60.00 60.50 -0.50
 
 
-0.826
61.50 49.23
CINCINNATI FIN STK 60.50 61.00 60.00 60.50 -0.50
 
 
-0.826
71.15 60.00
HARRIS STK 0 0 120.00 121.00 -1.00
 
 
-0.826
123.00 92.63
ALASKA AIRLINES STK 58.50 59.00 59.50 60.00 -0.50
 
 
-0.833
95.11 51.84
CERNER STK 58.00 58.50 59.00 59.50 -0.50
 
 
-0.840
62.35 47.12
CABOT OIL 22.80 23.00 23.40 23.60 -0.20
 
 
-0.847
24.80 18.97
AGILENT TECH STK 0 0 58.50 59.00 -0.50
 
 
-0.847
60.00 43.91
Marathon Petroleum Corp. 0 0 58.00 58.50 -0.50
 
 
-0.855
58.50 41.58
KROGER STK 23.00 23.20 22.80 23.00 -0.20
 
 
-0.870
32.57 16.73
HELMERICH PAYNE 57.00 57.50 57.00 57.50 -0.50
 
 
-0.870
74.92 35.16
LEUCADIA Natl Corp. 22.60 22.80 22.60 22.80 -0.20
 
 
-0.877
25.36 18.21
MARRIOTT INTL STK 113.00 114.00 113.00 114.00 -1.00
 
 
-0.877
115.00 76.88
LENNAR STK 56.00 56.50 56.00 56.50 -0.50
 
 
-0.885
57.50 40.55
SUNTRUST BANKS 55.50 56.00 56.00 56.50 -0.50
 
 
-0.885
58.27 43.14
REPUBLIC SVCS STK 55.50 56.00 55.50 56.00 -0.50
 
 
-0.893
59.40 52.17
Center Point Energy Inc. 22.20 22.40 22.20 22.40 -0.20
 
 
-0.893
26.26 22.40
BOSTON SCIENT STK 22.00 22.20 22.20 22.40 -0.20
 
 
-0.893
25.08 20.53
AMER ELEC PWR STK 54.50 55.00 54.50 55.00 -0.50
 
 
-0.909
65.57 55.00
NEWMONT MINING STK 32.40 32.70 32.40 32.70 -0.30
 
 
-0.917
35.38 27.88
EXPEDITORS 53.00 53.50 54.00 54.50 -0.50
 
 
-0.917
55.03 46.00
Expedia Inc. 106.00 107.00 107.00 108.00 -1.00
 
 
-0.926
137.32 99.22
BROADCOM STK 0 0 214.00 216.00 -2.00
 
 
-0.926
237.88 167.49
SOUTHWEST AIRLS STK 53.50 54.00 53.00 53.50 -0.50
 
 
-0.935
56.25 42.61
KELLOGG STK 53.50 54.00 52.50 53.00 -0.50
 
 
-0.943
71.80 50.28
ALIGN TECH STK 0 0 210.00 212.00 -2.00
 
 
-0.943
221.80 83.39
ESTEE LAUDER STK 105.00 106.00 104.00 105.00 -1.00
 
 
-0.952
110.00 73.05
RED HAT STK 102.00 103.00 103.00 104.00 -1.00
 
 
-0.962
109.60 68.07
Macerich Co., The 50.50 51.00 51.50 52.00 -0.50
 
 
-0.962
66.20 44.13
ROYAL CARIB STK 103.00 104.00 103.00 104.00 -1.00
 
 
-0.962
110.83 78.61
Cimarex Energy Company 103.00 104.00 103.00 104.00 -1.00
 
 
-0.962
131.10 77.45
FLIR SYSTEMS 41.20 41.40 40.60 41.00 -0.40
 
 
-0.976
41.60 29.81
INTL PAPER STK 50.00 50.50 50.50 51.00 -0.50
 
 
-0.980
53.83 43.88
ProLogis Inc. 51.00 51.50 50.00 50.50 -0.50
 
 
-0.990
57.20 44.60
JM Smucker Company 100.00 101.00 100.00 101.00 -1.00
 
 
-0.990
133.56 85.60
ALEXION PHARM STK 101.00 102.00 100.00 101.00 -1.00
 
 
-0.990
127.84 86.71
MYLAN N.V. 38.00 38.20 38.00 38.40 -0.40
 
 
-1.042
42.69 24.94
EOG RESOURCES STK 92.50 94.00 93.50 94.50 -1.00
 
 
-1.058
99.77 69.16
The Hershey STK 0 0 88.50 89.50 -1.00
 
 
-1.117
103.94 86.58
NORTHERN TRUST 0 0 87.00 88.00 -1.00
 
 
-1.136
88.50 70.72
Conoco Philips 48.20 48.40 48.80 49.40 -0.60
 
 
-1.215
49.40 35.59
Delta Airlines Inc. 48.20 48.80 48.80 49.40 -0.60
 
 
-1.215
49.40 38.68
AT & T Inc. 29.70 30.10 30.00 30.40 -0.40
 
 
-1.316
39.90 28.16
HORMEL FOODS STK 28.20 28.30 28.10 28.50 -0.40
 
 
-1.404
35.48 25.41
ROSS STORES STK 0 0 67.50 68.50 -1.00
 
 
-1.460
68.50 45.03
Williams Companies, Inc 0 0 27.00 27.40 -0.40
 
 
-1.460
28.84 23.10
Facebook Inc. 0 0 146.60 148.80 -2.20
 
 
-1.478
157.20 117.42
Discover Financial Services 64.00 65.50 65.00 66.00 -1.00
 
 
-1.515
68.47 48.17
FIFTH THIRD BANC STK 0 0 26.00 26.40 -0.40
 
 
-1.515
27.25 20.56
DaVita Inc. 64.50 65.00 63.50 64.50 -1.00
 
 
-1.550
66.50 45.50
TJX STK 62.00 63.50 63.00 64.00 -1.00
 
 
-1.563
75.59 57.20
POLO RALPH LAUR STK 84.50 86.00 86.00 87.50 -1.50
 
 
-1.714
88.50 59.31
Macy┬┤s Inc. 21.40 21.60 22.20 22.60 -0.40
 
 
-1.770
31.49 14.98
Eversource Energy 49.40 49.80 49.60 50.50 -0.90
 
 
-1.782
56.50 50.50
UNITED PARCEL STK 108.00 109.00 109.00 111.00 -2.00
 
 
-1.802
111.00 92.44
WHIRLPOOL STK 136.00 139.00 139.00 142.00 -3.00
 
 
-2.113
177.40 135.99
SYMANTEC CORP STK 22.70 23.00 23.10 23.60 -0.50
 
 
-2.119
30.29 23.20
TechnipFMC Ltd. 27.31 27.39 27.63 28.32 -0.69
 
 
-2.436
0 0
GENERAL ELECTRIC STK 14.68 14.70 15.00 15.44 -0.44
 
 
-2.850
29.56 14.50
The Mosaic Co. 0 0 21.20 22.20 -1.00
 
 
-4.505
32.16 16.08
Under Armour Inc. Cl. A 11.45 11.50 11.60 12.35 -0.75
 
 
-6.073
28.25 10.17
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.