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
2,922.95
Date of closing price
22/08/2019
Open previous day
2,930.94
High previous day
2,939.08
Low previous day
2,904.51
52 weeks high
3,025.86
52 weeks low
2,351.10
Volume previous day
1,586,736,328

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
ALEXION PHARM STK 103.82 104.06 118.26 104.78 13.48
 
 
12.865
124.82 83.97
Salesforce.com 136.80 137.36 144.20 134.80 9.40
 
 
6.973
148.88 100.77
HORMEL FOODS STK 37.735 37.865 38.670 36.690 1.98
 
 
5.397
40.470 32.030
Macerich Co., The 24.800 25.200 26.200 25.000 1.20
 
 
4.800
50.730 25.000
INTUIT STK 254.80 255.80 260.00 248.40 11.60
 
 
4.670
260.00 165.71
BOEING STK 320.75 321.45 320.40 306.60 13.80
 
 
4.501
387.22 273.11
Synopsys Inc. 122.20 122.76 125.22 119.88 5.34
 
 
4.454
125.22 71.52
Target Corp. 93.57 93.85 95.70 92.45 3.25
 
 
3.515
95.70 54.39
Invesco Ltd. 14.000 14.100 14.400 14.000 0.40
 
 
2.857
21.140 13.700
TYSON FOODS INC. 81.09 81.36 82.33 80.33 2.00
 
 
2.490
82.33 45.21
CENTURYTEL STK 10.118 10.196 10.396 10.146 0.25
 
 
2.464
19.740 8.755
Simon Property Group Inc. 131.00 132.00 135.00 132.00 3.00
 
 
2.273
166.83 132.00
D.R.HORTON INC. 44.800 45.000 45.600 44.600 1.00
 
 
2.242
45.600 29.400
KEYCORP 14.500 14.600 15.000 14.700 0.30
 
 
2.041
18.410 12.480
Noble Energy Inc. 19.400 19.500 20.200 19.800 0.40
 
 
2.020
27.920 16.110
GAP STK 15.100 15.200 15.700 15.400 0.30
 
 
1.948
27.880 13.800
Kraft Heinz Co., The 22.860 22.910 23.180 22.740 0.44
 
 
1.935
51.090 22.600
KROGER STK 21.000 21.200 21.400 21.000 0.40
 
 
1.905
27.960 18.500
ELECTRONIC ARTS STK 83.74 84.02 86.40 84.80 1.60
 
 
1.887
111.20 67.37
DARDEN REST STK 108.00 109.00 109.00 107.00 2.00
 
 
1.869
113.00 84.73
SUNTRUST BANKS 53.50 54.00 55.00 54.00 1.00
 
 
1.852
64.08 42.63
Altria Group Inc. 42.240 42.330 42.950 42.200 0.75
 
 
1.777
58.160 38.240
National Oilwell Varco Inc. 0 0 17.300 17.000 0.30
 
 
1.765
40.260 16.400
WEYERHAEUSER STK 0 0 23.200 22.800 0.40
 
 
1.754
30.200 18.550
SOUTHWEST AIRLS STK 45.600 45.800 46.400 45.600 0.80
 
 
1.754
54.280 40.150
LAM RESEARCH 179.66 180.52 190.28 187.08 3.20
 
 
1.710
193.70 112.52
CSX Corp. 58.00 58.50 59.50 58.50 1.00
 
 
1.709
70.89 52.99
Kla-Tencor Corp. 125.24 125.80 129.80 127.62 2.18
 
 
1.708
129.80 75.21
Dollar Tree Inc. 86.25 86.60 87.54 86.09 1.45
 
 
1.684
99.18 68.58
WESTERN DIGITAL STK 0 0 51.49 50.66 0.83
 
 
1.638
55.18 31.36
Paypal Holdings Inc. 0 0 98.97 97.41 1.56
 
 
1.601
107.56 63.97
Hanesbrands Inc. 12.400 12.500 12.800 12.600 0.20
 
 
1.587
16.808 10.370
Baker Hughes a GE Co. 18.900 19.000 19.300 19.000 0.30
 
 
1.579
29.090 18.100
JP MORGAN STK 95.39 95.59 98.54 97.01 1.53
 
 
1.577
105.00 83.71
Regions Financial Corp. (new) 12.500 12.600 12.900 12.700 0.20
 
 
1.575
16.940 11.120
MICRON TECH STK 38.425 38.525 40.430 39.805 0.63
 
 
1.570
45.650 26.770
PHV Corp. 62.50 63.00 65.50 64.50 1.00
 
 
1.550
133.76 62.00
Peoples United Financial Inc. 12.700 12.800 13.200 13.000 0.20
 
 
1.538
16.130 12.300
MCKESSON STK 131.00 132.00 134.00 132.00 2.00
 
 
1.515
134.00 95.06
Alexandria Real Estate Equity Inc. 132.00 134.00 136.00 134.00 2.00
 
 
1.493
136.00 96.52
BERKSHIRE HATHA STK B 177.50 177.80 182.04 179.40 2.64
 
 
1.472
197.00 169.00
METLIFE 40.200 40.400 41.800 41.200 0.60
 
 
1.456
45.400 34.340
Newmont Goldcorp. Corp. 35.135 35.380 35.280 34.775 0.51
 
 
1.452
35.550 25.690
BB&T STK 41.000 41.200 42.200 41.600 0.60
 
 
1.442
46.600 37.250
The Hershey STK 0 0 143.00 141.00 2.00
 
 
1.418
143.00 84.37
EATON CORP PLC 68.50 69.50 71.50 70.50 1.00
 
 
1.418
76.00 59.00
Charter Communications Inc. 0 0 354.15 349.25 4.90
 
 
1.403
370.95 246.51
PULTE CP STK 29.800 30.000 30.000 29.600 0.40
 
 
1.351
30.200 17.630
Twitter 0 0 38.250 37.745 0.51
 
 
1.338
39.010 23.280
Under Armour Inc. Cl C Shares 14.600 14.700 15.400 15.200 0.20
 
 
1.316
21.800 13.890
AUTOMATIC DATA STK 148.00 149.00 154.00 152.00 2.00
 
 
1.316
154.00 111.00
TIFFANY STK 74.50 75.00 77.00 76.00 1.00
 
 
1.316
113.14 67.40
LENNAR STK 46.400 46.600 46.800 46.200 0.60
 
 
1.299
47.505 33.490
JACOBS ENG STK 76.50 77.00 78.50 77.50 1.00
 
 
1.290
78.50 49.78
NORTHERN TRUST 76.50 77.00 79.00 78.00 1.00
 
 
1.282
93.50 70.64
Pfizer Inc. 31.000 31.200 31.800 31.400 0.40
 
 
1.274
40.970 30.800
LOCKHEED MARTIN STK 340.60 341.10 349.60 345.25 4.35
 
 
1.260
349.60 219.69
QUEST DIAG STK 0 0 93.36 92.20 1.16
 
 
1.258
95.65 71.05
APPLIED MATERIAL STK 40.485 40.650 42.615 42.100 0.52
 
 
1.223
46.370 26.670
Globe Life Inc.Amendment 78.04 78.39 79.72 78.76 0.96
 
 
1.219
82.50 64.07
KIMCO REALTY STK 16.400 16.500 16.800 16.600 0.20
 
 
1.205
17.300 12.540
NETFLIX.COM INC. 261.45 262.05 269.50 266.30 3.20
 
 
1.202
341.35 216.66
RAYTHEON STK B 0 0 167.26 165.30 1.96
 
 
1.186
180.65 130.00
AON Plc. 171.00 172.00 176.00 174.00 2.00
 
 
1.149
176.00 123.00
NORTHROP GRUMMAN STK 326.25 327.20 336.00 332.20 3.80
 
 
1.144
336.00 199.87
LEGGETT & PLATT 33.200 33.400 35.400 35.000 0.40
 
 
1.143
40.520 30.320
ARCHER DANIELS STK 33.570 33.675 34.210 33.825 0.39
 
 
1.138
44.880 32.820
COLGATE STK 65.34 65.54 66.13 65.40 0.73
 
 
1.116
67.63 50.93
ZIONS 36.400 36.600 37.200 36.800 0.40
 
 
1.087
46.360 34.870
Macy┬┤s Inc. 13.390 13.530 14.050 13.902 0.15
 
 
1.065
33.230 13.820
New York Mellon Corp 37.200 37.400 38.200 37.800 0.40
 
 
1.058
47.450 37.560
BOSTON SCIENT STK 37.200 37.400 38.600 38.200 0.40
 
 
1.047
38.600 28.770
American Water Works Company Inc. 111.36 111.72 112.58 111.42 1.16
 
 
1.041
113.50 72.87
AMERICAN TOWER 204.55 205.50 205.35 203.25 2.10
 
 
1.033
205.35 120.94
ANALOG DEVICES STK 93.50 94.00 98.50 97.50 1.00
 
 
1.026
110.00 67.92
Bank of America Corp. 23.925 23.980 24.535 24.290 0.25
 
 
1.009
27.705 20.950
GILEAD SCIENCES STK 56.55 56.61 58.26 57.68 0.58
 
 
1.006
68.36 53.89
ELI LILLY STK 99.50 100.00 101.00 100.00 1.00
 
 
1.000
116.04 89.45
KELLOGG STK 56.89 57.07 57.66 57.10 0.56
 
 
0.981
63.80 45.92
FIRST ENERGY CORP. 40.600 40.800 41.200 40.800 0.40
 
 
0.980
41.200 30.360
JM Smucker Company 101.00 102.00 103.00 102.00 1.00
 
 
0.980
114.08 80.64
Holly Frontier Corp. 39.600 39.800 41.200 40.800 0.40
 
 
0.980
65.410 33.675
SOUTHERN STK 52.00 52.50 52.50 52.00 0.50
 
 
0.962
52.50 36.27
QUALCOMM STK 66.85 66.95 69.85 69.19 0.66
 
 
0.954
78.42 43.19
HARTFORD FINL STK 52.50 53.00 53.50 53.00 0.50
 
 
0.943
53.50 36.03
Seagate Technologies 42.000 42.200 43.000 42.600 0.40
 
 
0.939
48.400 31.500
ALASKA AIRLINES STKTrade Cancellations / Price Corrections 51.50 52.00 54.00 53.50 0.50
 
 
0.935
65.43 47.26
WALT DISNEY STK 119.54 119.66 123.38 122.24 1.14
 
 
0.933
130.48 92.63
FLIR SYSTEMS 42.200 42.400 43.400 43.000 0.40
 
 
0.930
54.460 36.870
CHURCH & DWIGHT STK 71.09 71.47 71.76 71.10 0.66
 
 
0.928
73.00 47.55
Vornado Realty Trust 53.00 53.50 54.50 54.00 0.50
 
 
0.926
66.15 52.13
UNITED TECH STK 111.96 112.18 115.68 114.62 1.06
 
 
0.925
127.40 91.14
STARBUCKS CORP. 85.31 85.38 87.57 86.78 0.79
 
 
0.910
88.65 45.29
BRISTOL MYERS STK 0 0 43.265 42.875 0.39
 
 
0.910
54.650 38.215
IPG Photonics Corp. 106.00 107.00 113.00 112.00 1.00
 
 
0.893
160.98 95.25
Zoetis 0 0 114.00 113.00 1.00
 
 
0.885
114.00 70.80
XCEL ENERGY STK 56.50 57.00 57.00 56.50 0.50
 
 
0.885
57.00 39.07
PNC BANK 111.00 113.00 115.00 114.00 1.00
 
 
0.877
130.00 99.14
MARRIOTT INTL STK 112.00 113.00 116.00 115.00 1.00
 
 
0.870
126.00 91.22
HUNTINGTON 11.200 11.300 11.700 11.600 0.10
 
 
0.862
14.110 10.080
SBA Communications Corp. 234.00 236.00 234.00 232.00 2.00
 
 
0.862
234.00 124.81
DEERE & CO STK A 132.58 132.98 140.58 139.38 1.20
 
 
0.861
152.60 114.89
PUBLIC STORAGE STK 234.00 236.00 236.00 234.00 2.00
 
 
0.855
236.00 167.66
DTE ENERGY STK 116.00 117.00 118.00 117.00 1.00
 
 
0.855
118.00 90.80
GARTNER GROUP STK 0 0 119.00 118.00 1.00
 
 
0.847
154.00 108.61
GENERAL MILLS STK 48.570 48.725 49.350 48.940 0.41
 
 
0.838
49.700 32.200
LINCOLN NATL STK 47.200 47.400 48.800 48.400 0.40
 
 
0.826
60.850 43.960
PRINCIPAL FINL GRP 47.400 47.600 48.800 48.400 0.40
 
 
0.826
54.000 37.140
VERIZON COMMS STK 50.47 50.55 51.38 50.96 0.42
 
 
0.824
53.90 45.14
H&R BLOCK STK 24.000 24.200 24.600 24.400 0.20
 
 
0.820
25.935 20.490
FIDELITY National Information 0 0 124.00 123.00 1.00
 
 
0.813
125.00 86.75
Dollar General 0 0 125.00 124.00 1.00
 
 
0.806
129.00 88.39
Stanley Black & Decker Inc. 120.00 121.00 125.00 124.00 1.00
 
 
0.806
136.00 95.42
Lamb Weston Holdings Inc. 0 0 62.50 62.00 0.50
 
 
0.806
73.57 53.00
GENERAL ELECTRIC STK 7.070 7.087 7.415 7.356 0.06
 
 
0.802
11.474 5.824
News Corp. New 12.300 12.400 12.600 12.500 0.10
 
 
0.800
12.600 9.580
Center Point Energy Inc. 24.800 25.000 25.200 25.000 0.20
 
 
0.800
27.470 22.960
MGM Resorts International 25.000 25.200 25.800 25.600 0.20
 
 
0.781
27.600 20.270
CERNER STK 61.50 62.00 65.00 64.50 0.50
 
 
0.775
67.50 44.42
PEPSICO STK 0 0 119.78 118.86 0.92
 
 
0.774
119.78 90.83
APT INV MNGMT STK 45.345 45.495 45.710 45.360 0.35
 
 
0.772
46.225 35.800
Travelers Cos. 0 0 133.00 132.00 1.00
 
 
0.758
137.00 101.09
PPL STK 26.600 26.800 27.000 26.800 0.20
 
 
0.746
28.750 23.990
FleetCor Technologies 0 0 270.00 268.00 2.00
 
 
0.746
270.00 156.07
PARKER HANNIFIN STK 142.80 143.34 148.68 147.58 1.10
 
 
0.745
168.72 127.33
AES STK 0 0 13.700 13.600 0.10
 
 
0.735
16.330 11.240
ROCKWELL INTL STK 133.00 134.00 138.00 137.00 1.00
 
 
0.730
168.24 128.24
FASTENAL STK 26.800 27.000 27.800 27.600 0.20
 
 
0.725
31.875 21.310
Under Armour Inc. Cl. A 16.188 16.234 17.134 17.012 0.12
 
 
0.717
24.550 15.210
Iqvia Holdings 0 0 141.00 140.00 1.00
 
 
0.714
144.00 96.63
United Airlines Holdings Inc. 73.98 74.30 77.17 76.63 0.54
 
 
0.705
85.09 67.87
PRUDENTIAL FINANCIAL INC. 0 0 73.50 73.00 0.50
 
 
0.685
93.99 69.49
Philip Morris International Inc. 73.50 74.00 75.00 74.50 0.50
 
 
0.671
80.59 57.98
Visa Inc. 0 0 162.24 161.16 1.08
 
 
0.670
165.36 112.03
Carmax Inc. 72.50 73.00 75.50 75.00 0.50
 
 
0.667
82.00 49.92
ProLogis Inc. 73.50 74.00 75.50 75.00 0.50
 
 
0.667
75.50 49.13
CABOT OIL 15.100 15.200 15.100 15.000 0.10
 
 
0.667
24.120 14.400
COCA COLA STK 48.515 48.565 49.325 49.000 0.33
 
 
0.663
49.500 38.500
Leidos Holdings Inc. 75.50 76.00 76.50 76.00 0.50
 
 
0.658
76.50 44.29
AMER INTL GROUP STK 47.605 47.730 48.585 48.275 0.31
 
 
0.642
51.420 32.410
Realty Income Corp 0 0 65.83 65.41 0.42
 
 
0.642
66.03 47.67
VF 70.70 70.92 73.03 72.57 0.46
 
 
0.634
80.02 57.11
Duke Energy Holding Corp. 81.50 82.00 82.50 82.00 0.50
 
 
0.610
82.50 66.56
Intercontinental Exchange Inc. 82.50 83.00 83.50 83.00 0.50
 
 
0.602
83.50 61.69
CITRIX SYSTEMS STK 0 0 83.50 83.00 0.50
 
 
0.602
97.79 80.50
CORNING STK 0 0 25.245 25.095 0.15
 
 
0.598
30.990 24.375
GENERAL DYNAMICS STK 0 0 169.00 168.00 1.00
 
 
0.595
179.67 132.00
Jefferies Financial Group Inc. 16.400 16.500 17.000 16.900 0.10
 
 
0.592
20.570 14.780
Walgreens Boots Alliance Inc. 44.525 44.630 45.985 45.715 0.27
 
 
0.591
75.820 44.260
Allegion Plc 0 0 86.00 85.50 0.50
 
 
0.585
98.50 68.50
CELGENE STK 84.91 85.26 86.78 86.28 0.50
 
 
0.580
86.96 53.73
HELMERICH PAYNE 33.600 33.800 35.200 35.000 0.20
 
 
0.571
62.670 35.000
ACCENTURE 174.00 175.00 177.00 176.00 1.00
 
 
0.568
177.00 120.00
REGENERON PHARM STK 0 0 265.50 264.00 1.50
 
 
0.568
385.79 258.60
JB HUNT TRANS 88.50 89.00 92.00 91.50 0.50
 
 
0.546
109.60 75.56
BECTON DICKINSON STK 223.85 224.70 231.35 230.10 1.25
 
 
0.543
231.65 187.18
WATERS 0 0 189.00 188.00 1.00
 
 
0.532
225.07 152.57
Tapestry Inc. 0 0 19.000 18.900 0.10
 
 
0.529
44.370 17.800
LOWES STK 96.50 97.00 98.00 97.50 0.50
 
 
0.513
103.60 75.67
CINCINNATI FIN STK 98.50 99.00 100.00 99.50 0.50
 
 
0.503
100.00 62.09
Exelon Corp. 40.400 40.600 41.200 41.000 0.20
 
 
0.488
45.305 35.960
EXXON STK 60.92 60.98 62.87 62.57 0.30
 
 
0.479
75.03 59.50
NetApp Inc. 41.140 41.270 42.350 42.150 0.20
 
 
0.474
75.630 40.400
Activision Blizzard Inc. 42.670 42.845 44.515 44.305 0.21
 
 
0.474
72.630 36.010
FDX STK 136.54 137.10 142.70 142.06 0.64
 
 
0.451
218.78 134.00
L3Harris Technology Inc. 188.28 189.00 193.40 192.56 0.84
 
 
0.436
0 0
US BANCORP STK 46.000 46.200 47.000 46.800 0.20
 
 
0.427
51.500 39.230
CME Group Inc. 188.74 190.34 191.96 191.18 0.78
 
 
0.408
194.80 143.06
Equinix REIT 496.00 498.00 500.00 498.00 2.00
 
 
0.402
500.00 300.28
Mastercard. Inc. 245.30 245.50 254.30 253.30 1.00
 
 
0.395
254.30 159.68
3M CO. 139.72 140.06 145.72 145.16 0.56
 
 
0.386
195.42 141.82
FMC Corp. 75.17 75.43 77.66 77.37 0.29
 
 
0.375
79.38 62.86
Alphabet Inc. Cl. C 1,036.40 1,037.40 1,077.60 1,073.60 4.00
 
 
0.373
1,138.20 880.00
FISERV STK 0 0 96.72 96.37 0.35
 
 
0.363
96.91 61.50
COSTCO WHOLESALE CORP. 0 0 251.30 250.40 0.90
 
 
0.359
253.00 173.00
AKAMAI TECH STK 78.79 79.10 80.08 79.80 0.28
 
 
0.351
80.40 50.65
SCHLUMBERGER N.V. (LTD.) NEW YORK 28.900 29.100 30.500 30.400 0.10
 
 
0.329
56.080 28.600
Nextera Energy Inc. 199.38 200.20 200.35 199.70 0.65
 
 
0.325
200.35 140.26
Booking Holdings 1,710.60 1,716.60 1,770.40 1,764.80 5.60
 
 
0.317
1,770.40 1,411.63
AMERICAN EXPRESS STK 105.84 106.04 110.62 110.28 0.34
 
 
0.308
114.80 82.01
Hewlett-Packard Enterprise 11.572 11.614 11.800 11.764 0.04
 
 
0.306
14.664 11.040
Autodesk Inc. 129.30 129.78 131.50 131.10 0.40
 
 
0.305
158.98 107.42
MSCI Inc Class A 0 0 212.70 212.10 0.60
 
 
0.283
219.20 123.45
IRON MOUNTAIN REIT 28.225 28.455 28.615 28.535 0.08
 
 
0.280
32.510 26.440
JOHNSON & JOHNS STK 115.48 115.66 118.72 118.40 0.32
 
 
0.270
131.20 110.27
O'REILLY AUTO 339.35 340.30 345.90 345.00 0.90
 
 
0.261
361.20 272.70
Motorola Solutions Inc. 158.42 159.12 161.34 160.94 0.40
 
 
0.249
161.34 97.59
STRYKER STK 0 0 196.94 196.46 0.48
 
 
0.244
197.70 131.00
Crown Castle International Corp 131.22 132.72 131.96 131.64 0.32
 
 
0.243
0 0
MYLAN N.V. 16.482 16.596 16.932 16.892 0.04
 
 
0.237
33.800 14.900
Walmart Inc. 99.71 99.91 101.42 101.20 0.22
 
 
0.217
103.00 76.77
Intuitive Surgical Inc. 436.45 438.40 451.75 450.80 0.95
 
 
0.211
520.10 396.67
HARLEY DAVIDSON STK 27.815 27.900 28.720 28.665 0.06
 
 
0.192
39.280 28.130
PERRIGO CO 41.795 41.935 42.835 42.755 0.08
 
 
0.187
66.000 33.600
PAYCHEX STK 72.11 72.43 74.11 73.99 0.12
 
 
0.162
77.55 56.00
INTL PAPER STK 33.850 34.030 35.080 35.045 0.04
 
 
0.100
46.180 34.220
AMER ELEC PWR STK 80.89 81.16 82.37 82.30 0.07
 
 
0.085
82.37 58.77
CINTAS STK 0 0 237.60 237.40 0.20
 
 
0.084
241.40 141.94
ESTEE LAUDER STK 177.86 178.52 182.18 182.04 0.14
 
 
0.077
182.18 107.59
EMERSON ELECTRIC STK 51.25 51.56 52.60 52.57 0.03
 
 
0.057
68.00 49.69
ABIOMED STK 170.15 170.80 176.00 175.90 0.10
 
 
0.057
388.86 168.80
BLACKROCK STK 368.65 370.45 378.45 378.30 0.15
 
 
0.040
431.40 322.94
Yum Brands 0 0 105.50 105.46 0.04
 
 
0.038
107.88 72.18
Transdigm Group Inc. 472.90 474.80 479.60 479.50 0.10
 
 
0.021
489.10 274.15
Citizens Financial Group Inc. 0 0 29.400 29.400 0.00
 
 
0.000
35.540 25.140
T-Mobile US Inc. 68.50 69.00 70.50 70.50 0.00
 
 
0.000
76.00 54.20
Allergan Plc. 143.00 144.00 145.00 145.00 0.00
 
 
0.000
167.00 103.00
Verisk Analytics 0 0 142.00 142.00 0.00
 
 
0.000
143.00 93.28
CMS ENERGY STK 55.50 56.00 56.00 56.00 0.00
 
 
0.000
56.00 40.66
Marathon Petroleum Corp. 0 0 42.000 42.000 0.00
 
 
0.000
74.460 39.600
MARATHON OIL CORP. 10.700 10.800 11.100 11.100 0.00
 
 
0.000
20.620 10.700
Cimarex Energy Company 34.000 34.200 36.200 36.200 0.00
 
 
0.000
86.260 34.200
LOEWS STK 42.800 43.000 44.000 44.000 0.00
 
 
0.000
50.080 38.690
LAB CRP OF AMER 149.00 150.00 152.00 152.00 0.00
 
 
0.000
160.00 108.24
News Corp (New) 0 0 12.900 12.900 0.00
 
 
0.000
13.100 9.740
F5 NETWORKS 0 0 116.00 116.00 0.00
 
 
0.000
172.50 114.00
AMERISOURCEBERGEN CORP. 76.00 76.50 77.50 77.50 0.00
 
 
0.000
82.50 62.84
CF Industries Holdings Inc, 42.400 42.600 43.800 43.800 0.00
 
 
0.000
48.700 34.050
BOSTON PPTY STK 113.00 114.00 115.00 115.00 0.00
 
 
0.000
122.08 93.81
AMETEK STK 75.50 76.00 77.50 77.50 0.00
 
 
0.000
81.50 57.24
TEXTRON STK 39.000 39.200 40.600 40.600 0.00
 
 
0.000
62.200 38.800
TOTAL SYS SVCS STK 115.00 116.00 118.00 118.00 0.00
 
 
0.000
123.00 68.26
SYSCO STK 65.00 66.50 66.00 66.00 0.00
 
 
0.000
67.74 52.88
Synchrony Financial 28.385 28.735 29.620 29.620 0.00
 
 
0.000
32.670 19.900
TRACTOR SUPPLY 87.50 88.00 91.00 91.00 0.00
 
 
0.000
101.00 70.75
Arconic Inc. 21.800 22.000 22.600 22.600 0.00
 
 
0.000
23.005 14.480
AUTOZONE 960.00 965.00 980.00 980.00 0.00
 
 
0.000
1,050.00 615.46
RESMED STK 119.00 120.00 123.00 123.00 0.00
 
 
0.000
123.00 80.86
REPUBLIC SVCS STK 78.50 79.00 80.50 80.50 0.00
 
 
0.000
81.50 59.08
Broadridge Financial Solutions Inc. 0 0 118.00 118.00 0.00
 
 
0.000
121.00 82.14
UNIVERSAL HEALTH STK 129.00 130.00 132.00 132.00 0.00
 
 
0.000
137.00 100.53
C.H. ROB. WORLDWIDE NEW 74.00 74.50 75.50 75.50 0.00
 
 
0.000
85.67 69.73
PROCTER & GAMBLE STK 106.00 107.00 108.00 108.00 0.00
 
 
0.000
109.00 68.40
CADENCE DESIGN STK 60.50 61.00 62.50 62.50 0.00
 
 
0.000
68.50 33.83
PPG INDUSTRIES 96.00 97.00 99.00 99.00 0.00
 
 
0.000
106.00 81.26
CAP ONE FINAN 74.50 75.00 77.50 77.50 0.00
 
 
0.000
87.50 65.00
PIONEER NAT RSC STK 109.00 110.00 114.00 114.00 0.00
 
 
0.000
163.04 106.00
VULCAN MATERIALS 127.00 128.00 129.00 129.00 0.00
 
 
0.000
129.00 74.22
CATERPILLAR STK 102.00 103.00 106.00 106.00 0.00
 
 
0.000
136.10 98.20
CBOE Holdings 0 0 108.00 108.00 0.00
 
 
0.000
110.00 78.50
OMNICOM STK 68.00 68.50 69.50 69.50 0.00
 
 
0.000
75.00 58.01
Phillips 66 0 0 88.00 88.00 0.00
 
 
0.000
103.07 71.93
MCCORMICK STK N 0 0 145.00 145.00 0.00
 
 
0.000
152.00 105.35
Discovery Commun. 0 0 23.600 23.600 0.00
 
 
0.000
26.800 19.810
ENTERGY CORP. 99.00 99.50 100.00 100.00 0.00
 
 
0.000
100.00 67.06
Dominion Energy Inc. 68.50 69.00 69.00 69.00 0.00
 
 
0.000
70.00 58.54
Dish Network Corp. 27.600 27.800 28.600 28.600 0.00
 
 
0.000
37.400 21.180
ESSEX PROPERTY STK 282.00 290.00 288.00 288.00 0.00
 
 
0.000
288.00 204.12
IDEXX LABS 244.00 246.00 252.00 252.00 0.00
 
 
0.000
256.00 156.65
ZIMMER HLDGS 0 0 123.00 123.00 0.00
 
 
0.000
125.00 87.63
INGERSOLL-RAND CO. 0 0 105.00 105.00 0.00
 
 
0.000
114.00 78.00
ILLUMINA STK 250.00 252.00 260.00 260.00 0.00
 
 
0.000
336.00 235.98
Fortinet Inc. 72.50 73.00 73.00 73.00 0.00
 
 
0.000
84.50 58.00
Western Union Co. 0 0 19.600 19.600 0.00
 
 
0.000
19.600 14.640
EDISON INTL STK 65.00 65.50 65.50 65.50 0.00
 
 
0.000
67.00 45.93
FLOWSERVE STK 36.000 36.200 37.800 37.800 0.00
 
 
0.000
47.790 32.100
HCA Holdings 0 0 110.00 110.00 0.00
 
 
0.000
129.00 98.01
HONEYWELL INTL STK 141.00 142.00 147.00 147.00 0.00
 
 
0.000
157.24 113.25
AGILENT TECH STK 62.00 62.50 65.00 65.00 0.00
 
 
0.000
72.65 53.51
JUNIPER NETWORKS 0 0 21.400 21.400 0.00
 
 
0.000
26.630 21.200
Expedia Group Inc. 114.00 115.00 118.00 118.00 0.00
 
 
0.000
126.00 95.91
First Republic Bank 0 0 82.50 82.50 0.00
 
 
0.000
95.27 71.54
EXPEDITORS 61.50 62.00 63.50 63.50 0.00
 
 
0.000
71.69 56.24
FIFTH THIRD BANC STK 0 0 23.000 23.000 0.00
 
 
0.000
26.800 19.740
Evergy Inc. 0 0 58.50 58.50 0.00
 
 
0.000
58.50 46.16
GARMIN 0 0 70.50 70.50 0.00
 
 
0.000
79.00 53.75
TE Connectivity Ltd. 0 0 83.50 84.00 0.00
 
 
0.000
85.50 62.24
KIMBERLY CLARK STK 0 0 127.60 127.62 -0.02
 
 
-0.016
128.32 89.36
Conoco Philips 45.440 45.555 47.100 47.110 -0.01
 
 
-0.021
68.650 46.070
WELLS FARGO STK 0 0 40.845 40.860 -0.02
 
 
-0.037
50.660 39.480
Arista Networks 0 0 204.20 204.30 -0.10
 
 
-0.049
290.55 168.95
Dentsply Sirona 46.525 46.815 47.840 47.875 -0.04
 
 
-0.073
51.850 30.070
ROYAL CARIB STK 92.46 92.88 96.69 96.78 -0.09
 
 
-0.093
114.82 81.55
MCDONALDS STK 193.08 193.14 198.64 198.94 -0.30
 
 
-0.151
198.94 134.97
TEXAS INSTRUMENTS STK 108.14 108.28 113.38 113.56 -0.18
 
 
-0.159
115.96 78.50
DXC Technology Co. 0 0 30.965 31.020 -0.06
 
 
-0.177
81.770 27.625
HENRY SCHEIN 53.55 53.67 54.82 54.92 -0.10
 
 
-0.182
64.06 49.80
CITIGROUP STK 0 0 57.52 57.63 -0.11
 
 
-0.191
64.95 44.49
WASTE MANAGEMENT STK 104.48 104.82 106.86 107.10 -0.24
 
 
-0.224
108.80 73.66
Comcast Corp.New 38.310 38.430 39.615 39.725 -0.11
 
 
-0.277
40.330 29.010
Carnival Corp. 39.070 39.230 40.800 40.920 -0.12
 
 
-0.293
56.840 39.905
Thermo Fisher Scientific Inc. 242.10 242.90 250.40 251.20 -0.80
 
 
-0.318
273.00 188.42
FREE MCMORAN COP 0 0 8.189 8.219 -0.03
 
 
-0.365
12.650 8.166
MICROSOFT STK 120.14 120.20 125.02 125.48 -0.46
 
 
-0.367
127.38 85.00
Skyworks Solutions 66.09 66.30 69.33 69.62 -0.29
 
 
-0.417
82.54 53.37
CHEVRONTEXACO STK 104.16 104.36 106.38 106.84 -0.46
 
 
-0.431
113.60 93.70
HOLOGIC INC 43.400 43.600 44.600 44.800 -0.20
 
 
-0.446
45.600 32.850
GOLDM SACHS GRP STK A 0 0 181.26 182.08 -0.82
 
 
-0.450
207.23 142.01
AMGEN STK 179.26 179.70 183.00 183.86 -0.86
 
 
-0.468
186.07 148.00
NIKE STK 0 0 74.29 74.64 -0.35
 
 
-0.469
79.53 59.75
Chipotle Mexican Grill Inc. 722.30 727.30 739.50 743.20 -3.70
 
 
-0.498
743.20 350.81
Medtronic Inc. 95.50 96.00 97.50 98.00 -0.50
 
 
-0.510
98.00 72.40
Norwegian Cruise Line 0 0 45.155 45.390 -0.24
 
 
-0.518
52.360 35.670
SEALED AIR 36.200 36.400 37.800 38.000 -0.20
 
 
-0.526
41.485 26.840
General Motors 0 0 33.315 33.495 -0.18
 
 
-0.537
37.390 26.960
Nielsen Holding B.V. 0 0 18.400 18.500 -0.10
 
 
-0.541
24.200 18.000
INTERPUBLIC GRP STK 0 0 18.300 18.400 -0.10
 
 
-0.543
21.320 17.500
NASDAQ Stock Market 87.50 89.00 89.50 90.00 -0.50
 
 
-0.556
93.00 68.65
Facebook Inc. 0 0 164.58 165.50 -0.92
 
 
-0.556
184.50 110.39
Fox Corp. 28.845 29.000 29.685 29.855 -0.17
 
 
-0.569
0 0
INTEL STK 40.500 40.545 42.325 42.570 -0.25
 
 
-0.576
52.630 37.300
ALIGN TECH STK 0 0 160.10 161.04 -0.94
 
 
-0.584
340.78 158.16
Welltower Inc. 79.00 80.00 79.50 80.00 -0.50
 
 
-0.625
0 0
HCP Inc. 30.800 31.000 31.000 31.200 -0.20
 
 
-0.641
31.200 21.230
VERTEX PHARM STK 162.68 163.46 166.56 167.66 -1.10
 
 
-0.656
171.32 137.71
PERKINELMER STK 72.50 73.00 74.50 75.00 -0.50
 
 
-0.667
88.90 63.83
COOPER COS STK 290.00 292.00 298.00 300.00 -2.00
 
 
-0.667
306.00 207.50
HOME DEPOT STK 0 0 198.38 199.72 -1.34
 
 
-0.671
199.72 143.91
COGNIZANT TECH 54.20 54.42 55.13 55.51 -0.38
 
 
-0.685
67.50 51.00
BALL 0 0 71.50 72.00 -0.50
 
 
-0.694
72.00 35.03
BORG WARNER STK 27.600 27.800 28.600 28.800 -0.20
 
 
-0.694
39.390 28.000
Eversource Energy 71.00 72.00 71.50 72.00 -0.50
 
 
-0.694
72.00 51.41
VALERO ENERGY 67.00 67.50 70.00 70.50 -0.50
 
 
-0.709
103.54 61.57
CUMMINS ENGINE STK 127.00 128.00 132.00 133.00 -1.00
 
 
-0.752
157.00 110.76
TRIPADVISOR INC. 32.915 32.990 34.270 34.530 -0.26
 
 
-0.753
58.420 34.160
BROADCOM STK 0 0 255.60 257.55 -1.95
 
 
-0.757
286.30 177.69
Concho Resources Inc. 0 0 65.50 66.00 -0.50
 
 
-0.758
138.02 57.00
Linde PLC 0 0 168.65 169.95 -1.30
 
 
-0.765
184.35 121.46
UNITED RENTAL STK 94.50 94.84 99.41 100.18 -0.77
 
 
-0.769
145.94 87.63
EQUIFAX STK 0 0 128.00 129.00 -1.00
 
 
-0.775
130.00 80.02
Roper Technologies Inc. 310.20 313.50 319.80 322.30 -2.50
 
 
-0.776
340.40 225.82
Nektar Therapeutics, Inc. 15.136 15.456 15.272 15.392 -0.12
 
 
-0.780
58.600 15.222
ILLINOIS TOOL STK 0 0 134.68 135.74 -1.06
 
 
-0.781
142.98 104.36
Discovery Inc. A 24.600 24.800 25.200 25.400 -0.20
 
 
-0.787
29.520 21.240
Capri Holdings Ltd. 0 0 24.800 25.000 -0.20
 
 
-0.800
64.320 24.600
Keurig Dr. Pepper Inc. 0 0 24.600 24.800 -0.20
 
 
-0.806
26.775 19.280
WW GRAINGER STK 0 0 242.00 244.00 -2.00
 
 
-0.820
317.53 227.70
ABBVIE INC. 0 0 60.00 60.50 -0.50
 
 
-0.826
83.61 57.00
ECOLAB STK 181.88 182.54 187.20 188.80 -1.60
 
 
-0.847
189.50 119.01
Take-Two Interactive Software 116.02 116.32 119.22 120.24 -1.02
 
 
-0.848
120.89 73.66
PACCAR STK 56.00 56.50 58.00 58.50 -0.50
 
 
-0.855
64.50 47.74
Markit Financial Information Services 0 0 57.50 58.00 -0.50
 
 
-0.862
59.00 40.21
VIACOM STK B 0 0 23.000 23.200 -0.20
 
 
-0.862
29.370 21.940
Coty 0 0 7.909 7.978 -0.07
 
 
-0.865
12.136 5.320
Mondelez International Group Inc. 48.450 48.645 48.390 48.820 -0.43
 
 
-0.881
50.000 34.640
KANSAS CITY STHN 108.00 109.00 111.00 112.00 -1.00
 
 
-0.893
112.00 81.39
Assurant Inc. 0 0 110.00 111.00 -1.00
 
 
-0.901
111.00 75.17
Brown - Forman Corp. 51.00 52.50 52.00 52.50 -0.50
 
 
-0.952
53.00 39.41
Monster Beverage 50.60 50.71 51.65 52.15 -0.50
 
 
-0.959
58.67 42.17
UNION PACIFIC CORP. 143.98 144.62 149.96 151.42 -1.46
 
 
-0.964
162.34 116.90
AIR PRODS & CHEM 199.00 200.00 204.00 206.00 -2.00
 
 
-0.971
208.00 130.60
DaVita Inc. 49.00 49.20 50.50 51.00 -0.50
 
 
-0.980
64.81 38.51
Celanese Corp. 0 0 100.00 101.00 -1.00
 
 
-0.990
102.00 74.59
ANSYS STK 190.00 191.00 196.00 198.00 -2.00
 
 
-1.010
198.00 120.69
CBS Corp. Cl. B 0 0 38.800 39.200 -0.40
 
 
-1.020
50.730 37.340
TYCO International PLC 37.400 37.600 38.000 38.400 -0.40
 
 
-1.042
38.400 25.400
XILINX STK 90.85 91.26 94.27 95.28 -1.01
 
 
-1.060
122.56 62.60
Ulta Salon Cosmetics & Fragrance Inc. 0 0 297.85 301.20 -3.35
 
 
-1.112
325.70 198.72
ADOBE SYS STK 255.45 256.00 255.45 258.40 -2.95
 
 
-1.142
279.75 189.23
NVIDIA 0 0 152.34 154.16 -1.82
 
 
-1.181
249.52 112.38
EBAY STK 0 0 35.590 36.020 -0.43
 
 
-1.194
37.705 23.500
DANAHER STK 0 0 124.08 125.60 -1.52
 
 
-1.210
128.94 84.00
Hilton Inc. 0 0 81.50 82.50 -1.00
 
 
-1.212
89.50 57.34
DOVER STK 0 0 81.00 82.00 -1.00
 
 
-1.220
91.20 59.60
MICROCHIP TECH STK 0 0 79.00 80.00 -1.00
 
 
-1.250
89.41 53.70
CBRE Group Inc. 44.400 44.600 46.600 47.200 -0.60
 
 
-1.271
48.800 33.230
Delphi Automotive PLC 0 0 74.00 75.00 -1.00
 
 
-1.333
79.92 52.37
Kinder Morgan 0 0 18.052 18.306 -0.25
 
 
-1.388
18.920 13.100
Amcor PLC 8.100 8.950 8.475 8.600 -0.13
 
 
-1.453
0 0
AT & T Inc. 31.350 31.425 31.405 31.880 -0.48
 
 
-1.490
31.880 24.590
Qorvo Inc. 63.00 63.50 65.50 66.50 -1.00
 
 
-1.504
68.50 48.31
VENTAS INC. 64.50 65.50 65.00 66.00 -1.00
 
 
-1.515
66.00 49.79
Campbell Soup Co 38.600 39.000 38.800 39.400 -0.60
 
 
-1.523
39.400 27.800
Lyondell Basell NV 0 0 64.00 65.00 -1.00
 
 
-1.538
99.00 64.00
CONAGRA STK 25.000 25.800 25.400 25.800 -0.40
 
 
-1.550
32.770 18.280
Allstate Corp. 0 0 93.00 94.50 -1.50
 
 
-1.587
97.00 70.09
Wellcare Group Inc. 238.00 240.00 240.00 244.00 -4.00
 
 
-1.639
276.84 194.02
ANTHEM INC. 234.00 236.00 236.00 240.00 -4.00
 
 
-1.667
277.04 207.80
S&P Global Inc. DL 1 226.00 238.00 232.00 236.00 -4.00
 
 
-1.695
238.00 144.32
SYMANTEC CORP STK 20.905 21.005 20.920 21.285 -0.37
 
 
-1.715
23.000 15.650
UNITEDHEALTH GRP STK 208.05 208.45 208.35 212.05 -3.70
 
 
-1.745
251.33 190.04
EDWARDS LIFESCI STK 190.56 191.20 195.58 199.20 -3.62
 
 
-1.817
200.90 118.50
Consolidated Edision INc. 78.50 79.00 78.50 80.00 -1.50
 
 
-1.875
80.00 63.85
BAXTER INTL STK 76.34 77.60 77.20 78.70 -1.50
 
 
-1.906
79.07 54.34
MERCK & CO STK 76.00 77.50 77.00 78.50 -1.50
 
 
-1.911
78.50 58.63
INCYTE PHARM STK 0 0 75.29 76.83 -1.54
 
 
-2.004
78.34 51.42
AFLAC STK 43.495 44.330 43.810 44.725 -0.92
 
 
-2.046
50.590 36.650
Global Payments Inc. 141.98 143.60 142.96 146.18 -3.22
 
 
-2.203
153.30 132.60
Keysight Technologies 0 0 87.00 89.00 -2.00
 
 
-2.247
89.00 47.70
CHARLES SCHWAB CORP 33.000 33.400 33.400 34.200 -0.80
 
 
-2.339
45.450 32.200
ABBOTT LABS STK 0 0 74.29 76.08 -1.79
 
 
-2.353
79.51 56.46
ROSS STORES STK 0 0 93.20 95.46 -2.26
 
 
-2.367
96.09 67.53
Fortive Corp. 0 0 61.50 63.00 -1.50
 
 
-2.381
79.65 56.77
DuPont de Nermours Inc. 59.15 59.46 59.50 60.96 -1.46
 
 
-2.395
129.54 56.84
CVS Corp. 53.97 54.80 54.36 55.75 -1.39
 
 
-2.493
71.86 46.42
INTL FLAVORS STK 95.50 96.00 97.50 100.00 -2.50
 
 
-2.500
133.88 97.50
CARDINAL HEALTH STK 38.400 39.200 38.800 39.800 -1.00
 
 
-2.513
50.610 37.675
Morgan Stanley & Co. 35.330 35.820 35.540 36.460 -0.92
 
 
-2.523
43.405 33.820
Wynn Resort Ltd 94.83 95.07 99.17 101.74 -2.57
 
 
-2.526
132.88 82.56
Biogen Inc. 204.55 205.00 204.70 210.10 -5.40
 
 
-2.570
305.82 194.71
TJX STK 47.820 48.330 47.800 49.090 -1.29
 
 
-2.628
50.210 36.980
E TRADE GROUP STK 0 0 36.400 37.400 -1.00
 
 
-2.674
51.230 36.400
Cigna Corp. New 137.86 139.00 138.60 142.42 -3.82
 
 
-2.682
196.35 126.94
VERISIGN STK 180.00 182.00 181.00 186.00 -5.00
 
 
-2.688
197.00 119.65
Discover Financial Services 69.50 70.00 70.00 72.00 -2.00
 
 
-2.778
83.50 49.85
NORDSTROM STK 0 0 27.000 27.800 -0.80
 
 
-2.878
58.580 23.000
UNITED PARCEL STK 99.00 101.00 101.00 104.00 -3.00
 
 
-2.885
109.00 81.96
CISCO SYSTEMS STK 41.975 42.140 42.180 43.495 -1.32
 
 
-3.023
51.780 36.270
ORACLE STK 46.805 46.840 46.570 48.040 -1.47
 
 
-3.060
53.640 38.570
FORD MOTOR STK 7.879 7.926 7.885 8.134 -0.25
 
 
-3.061
9.330 6.630
MOODYS CORP STK 190.00 192.00 190.00 196.00 -6.00
 
 
-3.061
198.00 118.50
IBM STK 117.35 117.40 117.50 121.30 -3.80
 
 
-3.133
135.70 96.40
Norfolk Southern Corp. 150.00 155.00 153.00 158.00 -5.00
 
 
-3.165
186.00 126.67
Maxim Integrated Products 47.200 47.800 47.600 49.200 -1.60
 
 
-3.252
58.500 42.470
WABTEC CORP. 59.00 59.50 59.00 61.00 -2.00
 
 
-3.279
98.44 55.12
APACHE STK 18.632 18.770 18.814 19.458 -0.64
 
 
-3.310
42.800 17.814
Alphabet Inc. Cl. A 1,038.00 1,039.00 1,039.20 1,075.60 -36.40
 
 
-3.384
1,145.20 884.00
Williams Companies, Inc 20.600 20.800 20.800 21.600 -0.80
 
 
-3.704
26.160 18.730
TechnipFMC Ltd. 20.770 21.110 21.000 21.820 -0.82
 
 
-3.758
27.660 16.670
AMAZON COM STK 1,574.60 1,577.60 1,575.40 1,637.60 -62.20
 
 
-3.798
1,796.60 1,229.92
Delta Airlines Inc. 50.27 50.53 50.32 52.34 -2.02
 
 
-3.859
56.58 40.40
Diamondback Energy Inc 85.00 87.00 86.50 90.00 -3.50
 
 
-3.889
0 0
WHIRLPOOL STK 118.00 125.00 122.00 127.00 -5.00
 
 
-3.937
135.00 89.35
BEST BUY STK 58.00 61.50 59.50 62.00 -2.50
 
 
-4.032
70.18 43.73
APPLE COMPUTER STK 182.08 182.14 183.40 191.12 -7.72
 
 
-4.039
199.84 127.43
Corteva Inc. 26.240 26.640 26.580 27.700 -1.12
 
 
-4.043
0 0
American Airlines GRP 0 0 23.040 24.015 -0.98
 
 
-4.060
37.190 23.020
L Brands Ltd. 15.856 15.912 17.290 18.050 -0.76
 
 
-4.211
33.000 17.290
EASTMAN CHEM STK 55.50 56.50 56.00 58.50 -2.50
 
 
-4.274
85.56 56.00
MASCO STK 34.800 35.400 35.200 36.800 -1.60
 
 
-4.348
37.600 24.650
Dow Inc. 36.400 36.800 36.600 38.400 -1.80
 
 
-4.688
0 0
ADV MICRO DEV STK 0 0 26.980 28.400 -1.42
 
 
-5.000
30.775 14.960
POLO RALPH LAUR STK 75.00 76.00 75.50 79.50 -4.00
 
 
-5.031
118.81 75.50
The Mosaic Co. 0 0 16.400 17.300 -0.90
 
 
-5.202
32.380 16.400
DEVON ENERGY STK 0 0 19.900 21.000 -1.10
 
 
-5.238
36.840 19.450
OCCIDENTAL STK 38.000 38.800 38.400 40.600 -2.20
 
 
-5.419
71.710 38.400
HALLIBURTON STK 0 0 16.160 17.100 -0.94
 
 
-5.497
36.570 15.848
HASBRO STK 94.00 94.50 98.00 104.00 -6.00
 
 
-5.769
113.00 68.68
EOG RESOURCES STK 64.00 66.00 65.00 69.50 -4.50
 
 
-6.475
115.33 65.00
HP Inc. 15.916 15.954 15.864 17.096 -1.23
 
 
-7.206
23.320 15.864
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.