S&P 500 Stocks

These are the latest quotes for S&P 500 stocks which make up the S&P 500 index. This is the Standard and Poors top 500 stocks by market cap, and includes constituents such as AT&T, Bank Of New York Mellon, Chubb and more. The index price is decided by the weighted value of stock consituents within the index, and is a great reflection of the state of the USA stock market. Many agree that as it consists of 500 stocks, it's a better gauge of the market than the Dow Jones which only consists of 30.

Change% Company Price Volume Low High
0.12% MMM 3M Company 166.13 2,120,945 165.33 167.35
1.75% ABT Abbott Laboratories 76.96 4,416,775 75.965 77.07
-1.38% ABBV AbbVie Inc. 80.05 3,304,621 79.89 81.095
2.87% ABMD ABIOMED Inc. 270.19 673,620 263.90 272.66
0.31% ACN Accenture plc Class A (Ireland) 178.86 1,277,954 178.64 180.23
0.20% ATVI Activision Blizzard Inc 42.28 5,047,765 41.845 42.73
0.09% ADBE Adobe Systems Incorporated 274.57 1,871,498 273.67 277.09
-1.15% AAP Advance Auto Parts Inc W/I 157.94 1,705,349 155.49 160.095
0.30% AMD Advanced Micro Devices Inc. 26.43 39,404,535 26.405 26.905
0.14% AMG Affiliated Managers Group Inc. 88.41 335,115 87.93 88.58
0.93% AFL AFLAC Incorporated 52.02 1,891,775 51.61 52.10
1.06% A Agilent Technologies Inc. 68.38 3,634,572 68.085 69.87
0.05% APD Air Products and Chemicals Inc. 204.27 615,641 204.14 206.67
0.07% AKAM Akamai Technologies Inc. 77.82 741,622 76.80 78.30
-1.35% ALK Alaska Air Group Inc. 60.59 669,312 60.51 61.43
0.71% ALB Albemarle Corporation 66.82 1,467,198 66.17 67.41
0.87% ARE Alexandria Real Estate Equities Inc. 145.33 844,667 143.81 145.64
1.41% ALXN Alexion Pharmaceuticals Inc. 127.01 962,527 125.36 128.18
1.15% ALGN Align Technology Inc. 311.35 542,398 306.855 312.90
0.04% ALLE Allegion plc 99.23 875,465 99.00 99.635
-1.95% AGN Allergan plc 135.455 1,515,471 135.44 139.02
0.98% ADS Alliance Data Systems Corporation 143.305 343,899 142.26 144.73
-0.12% LNT Alliant Energy Corporation 48.69 690,704 48.67 49.08
0.44% ALL Allstate Corporation (The) 96.39 940,637 95.77 96.47
-0.64% GOOG Alphabet Inc. 1,133.33 1,091,474 1,131.785 1,149.52
-0.69% GOOGL Alphabet Inc. 1,138.12 898,550 1,137.07 1,154.215
-0.81% MO Altria Group Inc. 52.38 5,186,716 51.61 53.07
0.41% AMZN Amazon.com Inc. 1,822.765 3,332,178 1,817.93 1,841.49
-0.39% AEE Ameren Corporation 75.415 625,630 75.355 76.095
-1.15% AAL American Airlines Group Inc. 29.145 5,731,774 28.99 29.90
0.09% AEP American Electric Power Company Inc. 88.27 1,301,298 87.96 89.00
0.90% AXP American Express Company 119.52 1,769,970 118.34 119.585
1.09% AIG American International Group Inc. 52.775 2,950,040 52.21 52.835
0.03% AMT American Tower Corporation (REIT) 202.95 973,899 202.94 205.17
0.37% AWK American Water Works Company Inc. 113.70 578,263 113.46 114.23
1.36% AMP Ameriprise Financial Inc. 146.355 380,090 145.055 146.63
0.26% ABC AmerisourceBergen Corporation 80.66 702,952 80.01 81.13
-0.46% AME AMETEK Inc. 84.44 800,587 84.44 85.63
-0.52% AMGN Amgen Inc. 171.28 2,350,625 171.10 173.70
0.02% APH Amphenol Corporation 89.50 1,352,734 89.01 90.115
-0.41% APC Anadarko Petroleum Corporation 72.00 9,181,185 71.65 72.595
-0.31% ADI Analog Devices Inc. 98.42 2,247,210 98.33 100.28
1.14% ANSS ANSYS Inc. 182.13 218,319 180.96 183.07
-0.29% ANTM Anthem Inc. 277.12 1,139,634 275.41 279.91
-0.24% AON Aon plc Class A (UK) 177.84 731,868 176.74 178.54
0.74% AOS A.O. Smith Corporation 44.02 1,027,473 43.81 44.20
-1.23% APA Apache Corporation 27.315 3,459,829 27.20 28.39
0.11% AIV Apartment Investment and Management Company 51.04 832,342 50.91 51.25
-0.35% AAPL Apple Inc. 179.06 23,292,566 178.68 182.10
-1.25% AMAT Applied Materials Inc. 39.46 8,446,277 39.455 40.38
0.04% APTV Aptiv PLC 67.73 2,031,734 67.195 68.56
-0.17% ADM Archer-Daniels-Midland Company 39.145 2,953,491 38.82 39.375
0.18% ARNC Arconic Inc. 22.255 2,986,143 22.145 22.51
0.45% ANET Arista Networks Inc. 255.935 832,275 255.00 259.11
0.17% AJG Arthur J. Gallagher & Co. 84.30 452,294 83.95 84.55
0.81% AIZ Assurant Inc. 100.83 756,411 99.81 101.175
-0.56% ATO Atmos Energy Corporation 102.78 487,082 102.68 103.33
0.40% T AT&T Inc. 32.27 15,678,480 32.10 32.345
-5.01% ADSK Autodesk Inc. 161.11 6,082,831 158.695 165.00
0.43% ADP Automatic Data Processing Inc. 161.85 899,483 161.18 162.995
1.67% AZO AutoZone Inc. 1,052.08 339,414 1,038.70 1,055.98
0.70% AVB AvalonBay Communities Inc. 205.15 493,317 204.675 205.915
1.45% AVY Avery Dennison Corporation 101.20 700,514 100.27 101.65
-3.81% BHGE Baker Hughes a GE company Class A 22.195 4,687,210 22.17 23.29
0.52% BLL Ball Corporation 61.36 1,222,099 61.17 61.52
1.53% BAC Bank of America Corporation 28.19 34,818,641 27.865 28.255
-0.21% BK Bank of New York Mellon Corporation (The) 45.17 4,285,116 44.99 45.35
0.09% BAX Baxter International Inc. 75.09 1,395,750 74.885 75.535
0.44% BBT BB&T Corporation 48.335 3,042,734 48.10 48.47
0.42% BDX Becton Dickinson and Company 235.11 1,136,634 234.945 238.33
0.10% BRK.B Berkshire Hathaway Inc. 201.605 2,874,885 200.80 202.02
0.21% BBY Best Buy Co. Inc. 65.94 6,059,063 63.35 66.21
-0.90% BIIB Biogen Inc. 226.99 1,758,130 225.935 230.515
0.43% BLK BlackRock Inc. 435.75 235,239 434.99 437.95
-0.43% BKNG Booking Holdings Inc. 1,709.21 260,977 1,707.82 1,729.975
0.38% BWA BorgWarner Inc. 35.63 1,178,844 35.61 36.02
0.30% BXP Boston Properties Inc. 131.99 495,071 131.695 132.69
1.81% BSX Boston Scientific Corporation 38.48 7,462,923 37.69 38.65
3.37% BHF Brighthouse Financial Inc. 37.78 653,276 37.04 37.78
-1.06% BMY Bristol-Myers Squibb Company 46.795 8,113,300 46.795 47.535
-1.53% AVGO Broadcom Inc. 256.00 2,727,214 255.84 265.55
0.75% BR Broadridge Financial Solutions Inc.Common Stock 123.895 746,489 122.91 124.19
-0.29% BF.B Brown Forman Inc Class B 52.12 581,639 52.10 52.68
0.31% COG Cabot Oil & Gas Corporation 25.695 5,543,236 25.39 25.82
0.44% CDNS Cadence Design Systems Inc. 64.00 2,050,836 63.78 64.33
-1.56% CPB Campbell Soup Company 37.53 1,013,379 37.515 38.11
1.73% COF Capital One Financial Corporation 90.80 986,726 89.79 90.875
-1.27% CPRI Capri Holdings Limited 39.00 2,415,083 38.94 40.09
0.03% CAH Cardinal Health Inc. 45.945 1,031,372 45.60 46.22
-0.38% KMX CarMax Inc 76.50 939,953 76.285 77.82
-0.11% CCL Carnival Corporation 51.59 1,495,805 51.59 52.09
0.48% CAT Caterpillar Inc. 122.87 3,749,074 122.24 123.99
0.57% CBOE Cboe Global Markets Inc. 106.95 371,405 106.17 107.39
1.60% CBRE CBRE Group Inc Class A 48.12 1,536,373 47.91 48.565
-0.89% CBS CBS Corporation Class B 47.49 1,021,734 47.45 48.00
0.75% CE Celanese Corporation Series A 99.38 717,500 98.35 99.63
-0.47% CELG Celgene Corporation 95.22 3,308,924 95.22 96.015
2.54% CNC Centene Corporation 56.86 12,442,288 54.58 57.365
-0.14% CNP CenterPoint Energy Inc (Holding Co) 29.385 3,426,908 29.37 29.715
4.71% CTL CenturyLink Inc. 10.115 15,488,204 9.835 10.18
0.86% CERN Cerner Corporation 70.57 2,997,614 70.01 70.89
0.69% CF CF Industries Holdings Inc. 40.79 1,400,791 40.62 41.21
1.66% SCHW Charles Schwab Corporation (The) 43.24 3,719,005 42.745 43.34
-0.09% CHTR Charter Communications Inc. 375.06 595,769 374.96 378.97
0.73% CVX Chevron Corporation 118.76 4,756,078 117.40 118.93
-0.64% CMG Chipotle Mexican Grill Inc. 662.115 575,979 659.715 671.615
-1.24% CHRW C.H. Robinson Worldwide Inc. 79.74 1,450,237 79.47 81.235
0.73% CB Chubb Limited 148.19 936,156 146.88 148.34
-0.58% CHD Church & Dwight Company Inc. 74.715 625,481 74.70 75.39
-0.39% CI Cigna Corporation 149.43 1,911,764 148.81 150.745
-0.17% XEC Cimarex Energy Co 63.99 1,268,667 63.575 65.39
0.42% CINF Cincinnati Financial Corporation 99.67 382,122 99.145 99.755
-0.79% CTAS Cintas Corporation 222.51 434,246 222.43 225.65
0.28% CSCO Cisco Systems Inc. 54.34 12,963,061 54.065 54.57
0.71% C Citigroup Inc. 64.37 9,648,030 64.07 64.685
1.26% CFG Citizens Financial Group Inc. 34.44 2,177,681 34.015 34.505
-0.58% CTXS Citrix Systems Inc. 94.67 1,318,793 94.00 95.70
-0.92% CLX Clorox Company (The) 149.575 641,031 149.56 151.91
0.58% CME CME Group Inc. 187.885 794,541 185.58 188.13
-0.21% CMS CMS Energy Corporation 57.23 1,241,583 57.21 57.69
-0.54% KO Coca-Cola Company (The) 49.58 6,735,468 49.535 49.855
1.25% CTSH Cognizant Technology Solutions Corporation 61.85 6,417,654 61.22 62.18
-0.84% CL Colgate-Palmolive Company 71.17 1,976,140 71.145 71.84
-0.23% CMCSA Comcast Corporation Class A Common Stock 42.645 9,256,529 42.645 43.06
1.00% CMA Comerica Incorporated 72.39 1,264,951 71.98 72.74
-0.14% CAG ConAgra Brands Inc. 28.85 2,387,033 28.60 28.92
-1.60% CXO Concho Resources Inc. 101.24 2,446,839 98.71 104.20
0.63% COP ConocoPhillips 59.88 5,603,559 58.93 60.39
-0.25% ED Consolidated Edison Inc. 88.15 931,350 88.09 88.905
-3.61% STZ Constellation Brands Inc. 198.68 2,415,653 196.35 202.70
1.52% CPRT Copart Inc. 71.02 2,010,564 70.95 72.40
0.13% GLW Corning Incorporated 29.685 3,170,083 29.645 29.97
-0.54% COST Costco Wholesale Corporation 247.26 1,331,606 246.93 248.55
-0.23% COTY Coty Inc. Class A 13.075 2,765,851 12.915 13.25
0.09% CCI Crown Castle International Corp. (REIT) 127.81 1,881,705 127.72 129.38
-0.73% CSX CSX Corporation 74.84 4,524,355 74.53 75.92
0.38% CMI Cummins Inc. 159.91 839,564 159.40 161.46
0.53% CVS CVS Health Corporation 53.065 5,318,779 52.61 53.16
0.29% DHR Danaher Corporation 132.06 1,613,901 131.90 133.235
-0.48% DRI Darden Restaurants Inc. 120.15 1,134,340 119.37 121.02
-1.16% DVA DaVita Inc. 47.585 1,066,211 47.535 48.31
1.74% DE Deere & Company 138.91 2,299,558 137.50 139.395
0.24% DAL Delta Air Lines Inc. 54.115 2,299,624 53.76 54.54
0.00% XRAY DENTSPLY SIRONA Inc. 53.74 1,594,900 53.355 54.08
-0.63% DVN Devon Energy Corporation 26.98 4,377,004 26.68 27.80
0.03% FANG Diamondback Energy Inc. 104.07 1,381,528 101.705 105.27
0.51% DLR Digital Realty Trust Inc. 119.98 643,493 119.885 120.64
0.38% DFS Discover Financial Services 76.87 1,550,334 76.44 77.26
0.08% DISCK Discovery Inc. 25.495 1,444,322 25.365 25.68
-0.42% DISCA Discovery Inc. Series A Common Stock 27.12 2,517,416 26.98 27.47
-0.16% DISH DISH Network Corporation 34.215 1,258,424 34.205 34.86
1.11% DG Dollar General Corporation 121.95 1,011,102 120.805 122.15
1.00% DLTR Dollar Tree Inc. 98.39 2,027,655 97.54 98.78
-0.52% D Dominion Energy Inc. 77.705 1,764,339 77.685 78.31
-0.25% DOV Dover Corporation 90.84 491,209 90.535 91.495
0.45% DWDP DowDuPont Inc. 31.08 7,855,261 30.71 31.43
2.31% DHI D.R. Horton Inc. 44.64 2,384,429 43.80 44.65
-0.43% DTE DTE Energy Company 128.76 423,380 128.76 129.92
-0.19% DUK Duke Energy Corporation (Holding Company) 88.80 1,645,473 88.67 89.45
-0.08% DRE Duke Realty Corporation 30.70 996,083 30.66 31.035
2.15% DXC DXC Technology Company 53.055 7,685,137 52.29 54.56
0.51% EMN Eastman Chemical Company 68.79 629,491 68.28 69.32
0.43% ETN Eaton Corporation PLC 77.35 1,450,335 77.03 77.77
0.45% EBAY eBay Inc. 36.115 5,091,820 35.815 36.37
0.02% ECL Ecolab Inc. 182.53 595,072 182.01 184.22
-1.38% EIX Edison International 60.88 776,704 60.83 62.02
-0.29% EW Edwards Lifesciences Corporation 169.42 952,749 169.21 172.50
0.18% EA Electronic Arts Inc. 92.275 2,218,265 91.485 93.25
-0.03% LLY Eli Lilly and Company 116.735 1,838,428 116.49 117.48
-0.26% EMR Emerson Electric Company 62.52 2,626,979 62.38 63.36
-0.36% ETR Entergy Corporation 99.00 1,054,771 98.96 99.81
-1.92% EOG EOG Resources Inc. 87.13 3,654,303 86.72 90.015
0.54% EFX Equifax Inc. 121.69 478,434 120.81 122.30
-0.01% EQIX Equinix Inc. 496.24 250,855 495.88 499.83
0.06% EQR Equity Residential of Beneficial Interest 77.15 649,788 77.13 77.635
0.59% ESS Essex Property Trust Inc. 291.02 153,691 290.80 292.30
-0.23% EL Estee Lauder Companies Inc. (The) 165.15 1,056,469 164.35 166.80
0.83% ETFC E*TRADE Financial Corporation 46.79 1,337,082 46.58 47.03
-0.80% RE Everest Re Group Ltd. 249.685 300,616 249.24 252.31
-0.02% EVRG Evergy Inc. 59.41 673,919 59.35 59.82
0.08% ES Eversource Energy (D/B/A) 74.90 775,421 74.87 75.30
-0.21% EXC Exelon Corporation 49.55 3,080,210 49.54 50.005
-0.48% EXPE Expedia Group Inc. 115.91 1,407,939 115.70 117.605
0.01% EXPD Expeditors International of Washington Inc. 71.69 572,498 71.22 72.17
0.07% EXR Extra Space Storage Inc 106.95 676,124 106.77 107.82
0.38% XOM Exxon Mobil Corporation 74.08 6,563,589 73.455 74.20
-0.23% FFIV F5 Networks Inc. 137.07 526,440 135.87 138.47
0.08% FB Facebook Inc. 181.035 7,759,619 180.87 183.62
-1.52% FAST Fastenal Company 30.87 5,836,189 30.715 31.53
0.14% FRT Federal Realty Investment Trust 132.41 315,640 132.25 133.14
-0.37% FDX FedEx Corporation 159.91 1,211,433 158.68 161.75
-1.41% FIS Fidelity National Information Services Inc. 118.77 2,768,539 118.51 121.805
0.70% FITB Fifth Third Bancorp 27.215 5,529,807 27.07 27.33
-0.81% FE FirstEnergy Corp. 42.825 1,929,373 42.825 43.23
1.34% FRC FIRST REPUBLIC BANK 100.41 567,446 99.75 100.77
-0.37% FISV Fiserv Inc. 86.90 2,496,698 86.53 88.10
-0.01% FLT FleetCor Technologies Inc. 266.63 377,265 264.70 269.19
0.35% FLIR FLIR Systems Inc. 49.33 361,824 49.08 49.69
-0.23% FLS Flowserve Corporation 48.61 393,907 48.295 49.25
0.69% FLR Fluor Corporation 29.05 1,732,398 28.75 29.23
-0.60% FMC FMC Corporation 70.92 750,251 70.885 72.21
-16.02% FL Foot Locker Inc. 44.365 27,315,499 43.055 45.37
-0.15% F Ford Motor Company 9.83 20,168,002 9.805 9.95
0.27% FTNT Fortinet Inc. 77.72 1,515,090 77.27 78.74
-0.45% FTV Fortive Corporation 78.065 980,743 78.01 79.26
1.08% FBHS Fortune Brands Home & Security Inc. 52.995 776,944 52.65 53.05
0.29% BEN Franklin Resources Inc. 33.255 1,418,193 33.215 33.445
1.41% FCX Freeport-McMoRan Inc. 10.085 16,189,356 9.935 10.165
0.94% GPS Gap Inc. (The) 21.465 4,296,654 21.17 21.575
0.43% GRMN Garmin Ltd. 77.64 712,183 77.64 78.245
0.86% IT Gartner Inc. 154.00 141,749 153.515 154.775
0.27% GD General Dynamics Corporation 164.08 1,272,136 161.54 164.74
-1.20% GE General Electric Company 9.445 46,268,886 9.44 9.675
-1.19% GIS General Mills Inc. 52.81 2,666,162 52.79 53.49
0.00% GM General Motors Company 35.14 4,246,991 34.89 35.37
0.32% GPC Genuine Parts Company 98.59 331,213 97.54 98.84
-0.49% GILD Gilead Sciences Inc. 66.85 3,912,286 66.46 67.475
3.68% GPN Global Payments Inc. 153.42 5,176,445 151.575 158.50
0.53% GS Goldman Sachs Group Inc. (The) 193.02 1,457,402 191.75 193.72
-2.28% HAL Halliburton Company 22.97 9,543,756 22.875 23.81
-0.79% HBI Hanesbrands Inc. 15.77 3,581,515 15.65 16.14
0.61% HOG Harley-Davidson Inc. 34.505 1,380,099 33.98 34.73
-0.86% HRS Harris Corporation 186.99 856,169 186.99 189.22
-0.15% HIG Hartford Financial Services Group Inc. (The) 53.24 2,205,025 52.97 53.68
0.35% HAS Hasbro Inc. 98.30 518,541 98.15 99.35
-2.32% HCA HCA Healthcare Inc. 123.81 1,759,657 122.92 127.52
0.13% HCP HCP Inc. 31.835 4,006,763 31.795 32.17
-1.39% HP Helmerich & Payne Inc. 50.48 748,153 50.43 51.525
-0.98% HSIC Henry Schein Inc. 67.01 1,244,964 67.01 67.80
0.81% HES Hess Corporation 59.48 2,313,666 58.55 61.00
0.17% HPE Hewlett Packard Enterprise Company 14.365 23,734,604 14.365 15.15
-0.90% HLT Hilton Worldwide Holdings Inc. 89.86 2,457,844 89.535 91.51
0.37% HFC HollyFrontier Corporation 41.13 1,353,308 40.96 41.56
-0.06% HOLX Hologic Inc. 44.675 839,388 44.63 45.145
0.83% HD Home Depot Inc. (The) 193.62 3,714,737 190.43 193.86
0.09% HON Honeywell International Inc. 166.58 1,615,616 166.55 167.83
2.81% HRL Hormel Foods Corporation 40.27 5,104,561 39.07 40.525
0.81% HST Host Hotels & Resorts Inc. 19.27 3,566,192 19.135 19.435
4.27% HPQ HP Inc. 20.01 12,593,054 19.675 20.22
0.95% HRB H&R Block Inc. 27.495 1,327,738 27.15 27.535
1.36% HUM Humana Inc. 263.235 2,222,817 260.13 264.645
1.19% HBAN Huntington Bancshares Incorporated 13.22 7,084,311 13.11 13.24
0.60% HII Huntington Ingalls Industries Inc. 205.45 165,574 204.15 206.52
0.95% IDXX IDEXX Laboratories Inc. 256.05 370,184 254.66 258.23
1.16% INFO IHS Markit Ltd. 58.41 1,613,771 58.005 58.705
-0.50% ITW Illinois Tool Works Inc. 145.60 939,870 145.58 147.60
1.03% ILMN Illumina Inc. 312.35 588,527 312.00 315.425
1.55% INCY Incyte Corporation 81.755 1,418,434 80.345 82.10
-0.54% IR Ingersoll-Rand plc (Ireland) 120.15 880,058 120.15 121.80
-0.04% INTC Intel Corporation 44.525 27,005,019 44.495 45.05
0.71% ICE Intercontinental Exchange Inc. 81.815 1,829,332 80.88 81.815
-0.60% IFF Internationa Flavors & Fragrances Inc. 134.76 652,268 133.90 136.22
-0.09% IBM International Business Machines Corporation 132.295 2,296,492 131.59 134.01
-1.44% IP International Paper Company 42.76 2,483,008 42.71 43.80
-0.63% IPG Interpublic Group of Companies Inc. (The) 22.105 1,219,643 22.065 22.40
6.62% INTU Intuit Inc. 257.39 2,671,493 249.13 258.40
0.46% ISRG Intuitive Surgical Inc. 476.03 761,358 471.91 478.665
0.96% IVZ Invesco Ltd 20.41 2,490,940 20.37 20.56
0.42% IPGP IPG Photonics Corporation 131.06 321,794 131.03 132.49
1.41% IQV IQVIA Holdings Inc. 136.28 844,035 135.605 137.555
-1.29% IRM Iron Mountain Incorporated (Delaware)Common Stock REIT 31.32 2,182,282 31.265 31.98
0.13% JKHY Jack Henry & Associates Inc. 132.44 305,323 131.98 133.405
0.84% JEC Jacobs Engineering Group Inc. 75.84 511,442 75.275 76.015
-1.93% JBHT J.B. Hunt Transport Services Inc. 89.26 1,459,449 88.745 91.55
0.82% JEF Jefferies Financial Group Inc. 18.445 1,268,625 18.325 18.54
-0.37% SJM J.M. Smucker Company (The) 126.675 371,093 126.61 127.675
-0.67% JCI Johnson Controls International plc 38.505 13,253,059 38.485 38.935
-0.71% JNJ Johnson & Johnson 138.82 5,379,103 138.57 139.48
0.95% JPM JP Morgan Chase & Co. 109.66 8,384,604 109.20 109.96
0.14% JNPR Juniper Networks Inc. 25.185 1,762,890 25.185 25.43
-0.07% KSU Kansas City Southern 120.85 736,807 120.48 122.225
-0.95% K Kellogg Company 56.55 766,612 56.55 57.125
0.61% KEY KeyCorp 16.625 5,807,900 16.42 16.665
0.15% KEYS Keysight Technologies Inc. 73.68 1,071,783 73.53 74.32
-0.19% KMB Kimberly-Clark Corporation 130.66 764,859 130.57 131.63
0.97% KIM Kimco Realty Corporation 18.18 4,176,075 17.89 18.22
0.43% KMI Kinder Morgan Inc. 20.06 8,621,588 19.98 20.12
-0.73% KLAC KLA-Tencor Corporation 103.76 986,731 103.76 105.565
-0.02% KSS Kohl's Corporation 51.12 5,557,934 50.41 52.03
0.81% KR Kroger Company (The) 23.72 4,723,006 23.50 23.79
-0.77% LLL L3 Technologies Inc. 242.10 413,954 241.98 244.48
0.36% LH Laboratory Corporation of America Holdings 166.83 545,127 165.87 167.15
-1.60% LW Lamb Weston Holdings Inc. 62.065 1,261,594 61.93 63.255
-1.94% LRCX Lam Research Corporation 181.88 2,072,984 181.73 187.695
2.49% LB L Brands Inc. 24.855 5,810,989 24.175 25.07
0.77% LEG Leggett & Platt Incorporated 37.175 535,170 37.06 37.46
1.54% LEN Lennar Corporation Class A 51.90 1,149,332 51.31 51.90
1.84% LNC Lincoln National Corporation 63.49 974,283 62.86 63.645
1.55% LIN Linde plc 187.97 823,726 186.09 188.08
0.25% LKQ LKQ Corporation 26.54 2,286,289 26.43 26.695
-0.41% LMT Lockheed Martin Corporation 338.66 950,726 337.33 340.22
0.70% L Loews Corporation 52.22 696,002 51.63 52.29
0.63% LOW Lowe's Companies Inc. 95.40 6,591,774 94.45 95.64
-0.95% LYB LyondellBasell Industries NV Class A (Netherlands) 77.925 2,398,012 77.27 79.49
0.52% MAC Macerich Company (The) 40.445 609,357 39.86 40.605
-1.20% M Macy's Inc 21.01 9,255,830 20.815 21.36
-1.06% MRO Marathon Oil Corporation 14.415 8,729,909 14.305 14.85
0.26% MPC Marathon Petroleum Corporation 50.29 3,914,459 49.775 50.72
0.85% MAR Marriott International 124.99 1,351,552 124.46 125.73
-0.80% MMC Marsh & McLennan Companies Inc. 95.37 2,093,045 94.92 96.44
-0.29% MLM Martin Marietta Materials Inc. 212.135 305,610 210.60 213.65
0.96% MAS Masco Corporation 37.255 2,210,194 36.95 37.29
0.73% MA Mastercard Incorporated 251.66 2,470,759 250.38 253.31
-0.27% MAT Mattel Inc. 10.945 3,831,223 10.92 11.135
-1.04% MXIM Maxim Integrated Products Inc. 53.31 1,158,073 53.31 54.58
-0.68% MKC McCormick & Company Incorporated 155.21 427,882 154.70 156.305
-0.62% MCD McDonald's Corporation 197.73 1,774,384 197.34 199.83
0.60% MCK McKesson Corporation 129.90 881,009 129.005 130.57
1.49% MDT Medtronic plc. 93.07 6,658,965 92.26 93.92
0.16% MRK Merck & Company Inc. (new) 81.15 5,698,702 81.12 81.925
1.16% MET MetLife Inc. 47.82 2,945,518 47.405 47.935
1.37% MTD Mettler-Toledo International Inc. 729.27 104,848 724.08 734.54
0.65% MGM MGM Resorts International 25.545 2,235,595 25.29 25.65
-1.49% MCHP Microchip Technology Incorporated 80.40 1,754,198 80.37 82.78
0.46% MU Micron Technology Inc. 33.98 19,151,494 33.61 34.34
-0.06% MSFT Microsoft Corporation 126.11 13,951,856 126.00 127.415
-0.07% MAA Mid-America Apartment Communities Inc. 114.81 277,228 114.69 115.62
2.93% MHK Mohawk Industries Inc. 145.90 1,192,865 143.26 146.465
-1.14% TAP Molson Coors Brewing Company Class B 58.72 833,479 58.595 59.51
0.08% MDLZ Mondelez International Inc. 52.085 4,042,677 52.085 52.37
0.30% MNST Monster Beverage Corporation 63.43 1,372,096 62.81 63.64
0.19% MCO Moody's Corporation 185.005 846,220 183.66 186.52
0.50% MS Morgan Stanley 42.935 5,384,201 42.695 43.195
-0.02% MOS Mosaic Company (The) 21.615 2,811,545 21.46 22.00
0.06% MSI Motorola Solutions Inc. 150.595 534,441 149.315 151.125
0.57% MSCI MSCI Inc 218.88 528,575 216.255 219.71
1.30% MTB M&T Bank Corporation 164.885 505,753 163.00 165.38
-1.07% MYL Mylan N.V. 18.975 4,945,386 18.925 19.47
-0.02% NDAQ Nasdaq Inc. 90.01 283,987 89.90 90.97
1.18% NOV National Oilwell Varco Inc. 22.385 4,567,461 22.135 22.50
2.08% NKTR Nektar Therapeutics 33.79 1,057,092 33.43 34.055
0.52% NTAP NetApp Inc. 61.99 2,664,240 61.59 62.765
0.59% NFLX Netflix Inc. 354.36 3,815,954 353.78 359.44
-0.59% NWL Newell Brands Inc. 15.055 2,562,045 15.015 15.385
0.90% NEM Newmont Mining Corporation 31.92 5,373,318 31.485 31.96
-0.21% NWSA News Corporation 11.775 1,691,766 11.725 11.87
0.21% NWS News Corporation 12.04 673,938 11.985 12.09
-0.08% NEE NextEra Energy Inc. 203.37 1,237,309 203.205 204.69
-1.69% NLSN Nielsen N.V. 23.00 3,014,013 23.00 23.46
-0.61% NKE Nike Inc. 82.13 5,918,969 82.10 83.17
0.26% NI NiSource Inc 28.505 1,499,387 28.48 28.71
-0.23% NBL Noble Energy Inc. 21.70 4,442,007 21.59 22.275
-0.93% JWN Nordstrom Inc. 33.49 3,842,128 33.265 34.00
-0.39% NSC Norfolk Southern Corporation 199.21 1,039,597 196.66 201.11
1.34% NTRS Northern Trust Corporation 91.34 997,058 90.68 91.545
0.31% NOC Northrop Grumman Corporation 312.18 659,673 309.95 314.73
-0.45% NCLH Norwegian Cruise Line Holdings Ltd. 55.33 795,954 55.33 56.09
-0.11% NRG NRG Energy Inc. 35.51 2,332,396 35.51 36.04
-0.47% NUE Nucor Corporation 51.16 1,486,890 51.125 52.305
-1.64% NVDA NVIDIA Corporation 144.95 8,785,228 144.91 149.48
1.06% OXY Occidental Petroleum Corporation 53.47 13,670,163 53.145 53.97
-0.47% OMC Omnicom Group Inc. 78.80 885,648 78.775 79.805
0.51% OKE ONEOK Inc. 65.67 1,126,292 65.25 65.93
-0.63% ORCL Oracle Corporation 52.74 8,245,314 52.595 53.46
0.17% ORLY O'Reilly Automotive Inc. 366.81 669,959 362.19 372.33
0.76% PCAR PACCAR Inc. 67.55 1,137,645 67.09 67.61
0.95% PKG Packaging Corporation of America 91.01 367,003 90.04 91.11
-0.25% PH Parker-Hannifin Corporation 158.31 673,123 157.38 161.38
0.12% PAYX Paychex Inc. 86.155 1,336,790 85.95 86.91
-0.15% PYPL PayPal Holdings Inc. 109.78 4,800,673 109.48 111.19
1.91% PNR Pentair plc. 36.26 1,097,932 35.68 36.295
0.94% PBCT People's United Financial Inc. 16.045 2,265,475 15.985 16.085
-0.37% PEP PepsiCo Inc. 129.48 2,666,054 128.97 130.48
0.22% PKI PerkinElmer Inc. 86.33 763,997 86.33 88.24
-0.92% PRGO Perrigo Company plc 47.33 838,329 47.31 48.11
0.04% PFE Pfizer Inc. 41.935 12,763,156 41.87 42.30
-1.84% PM Philip Morris International Inc 84.655 2,865,831 83.84 85.98
0.81% PSX Phillips 66 82.96 1,909,768 82.255 83.63
-0.66% PNW Pinnacle West Capital Corporation 96.65 491,554 96.56 97.78
0.97% PXD Pioneer Natural Resources Company 147.00 1,260,925 145.61 148.44
1.55% PNC PNC Financial Services Group Inc. (The) 131.94 980,511 130.42 132.27
0.80% PPG PPG Industries Inc. 107.735 795,244 106.675 107.90
1.45% PPL PPL Corporation 30.81 4,815,016 30.40 30.84
1.12% PFG Principal Financial Group Inc 54.20 1,304,323 53.68 54.25
-0.18% PG Procter & Gamble Company (The) 106.60 3,288,247 106.55 107.43
0.58% PGR Progressive Corporation (The) 80.19 3,615,779 79.845 80.625
-1.30% PLD Prologis Inc. 75.42 2,822,191 75.37 77.13
0.66% PRU Prudential Financial Inc. 97.77 1,360,980 96.895 97.945
-0.37% PEG Public Service Enterprise Group Incorporated 61.15 1,274,948 61.06 61.64
0.75% PSA Public Storage 236.145 476,373 235.71 236.97
1.66% PHM PulteGroup Inc. 32.115 1,351,118 31.785 32.125
-0.35% PVH PVH Corp. 106.98 1,200,457 106.46 108.81
2.66% QRVO Qorvo Inc. 62.275 3,544,774 61.13 62.275
-3.02% QCOM QUALCOMM Incorporated 66.19 20,774,095 65.97 69.11
0.75% PWR Quanta Services Inc. 35.14 1,135,525 34.93 35.29
0.42% DGX Quest Diagnostics Incorporated 98.06 786,844 96.71 98.265
0.00% RL Ralph Lauren Corporation 109.25 792,973 108.62 110.18
2.44% RJF Raymond James Financial Inc. 86.81 753,161 85.25 87.02
0.12% RTN Raytheon Company 180.03 1,220,140 177.80 180.47
-0.08% O Realty Income Corporation 70.53 1,147,684 70.475 70.98
-0.12% RHT Red Hat Inc. 185.83 646,218 185.83 186.22
0.02% REG Regency Centers Corporation 66.755 551,578 66.555 67.495
-0.85% REGN Regeneron Pharmaceuticals Inc. 312.58 390,881 308.50 319.00
0.82% RF Regions Financial Corporation 14.19 6,906,227 14.055 14.24
-0.27% RSG Republic Services Inc. 84.57 771,329 84.20 85.17
0.94% RMD ResMed Inc. 113.80 353,895 113.03 114.27
0.15% RHI Robert Half International Inc. 56.305 681,800 56.035 57.03
-0.34% ROK Rockwell Automation Inc. 154.66 625,566 153.98 156.53
0.42% ROL Rollins Inc. 37.02 473,072 36.84 37.28
-1.41% ROP Roper Technologies Inc. 348.00 372,761 347.90 354.73
-1.91% ROST Ross Stores Inc. 92.71 5,835,464 91.62 93.85
-0.55% RCL Royal Caribbean Cruises Ltd. 123.70 628,883 123.59 125.495
0.48% CRM Salesforce.com Inc 154.47 3,116,097 154.16 156.93
-0.68% SBAC SBA Communications Corporation 208.73 462,455 208.73 212.125
-1.32% SLB Schlumberger N.V. 37.005 6,904,790 36.93 37.88
-1.30% STX Seagate Technology PLC 43.18 2,340,131 42.92 44.10
0.83% SEE Sealed Air Corporation 41.745 927,027 41.34 41.79
-1.13% SRE Sempra Energy 134.34 972,472 134.33 136.30
-0.04% SHW Sherwin-Williams Company (The) 430.57 294,682 429.64 433.35
-0.13% SPG Simon Property Group Inc. 171.24 1,031,963 170.30 172.18
1.47% SWKS Skyworks Solutions Inc. 69.54 3,465,456 68.91 70.68
1.38% SLG SL Green Realty Corporation 88.61 421,183 87.695 88.72
0.62% SNA Snap-On Incorporated 158.315 274,560 156.39 158.59
0.02% SO Southern Company (The) 54.35 2,808,745 54.335 54.76
0.43% LUV Southwest Airlines Company 51.17 2,091,542 50.88 51.55
0.16% SPGI S&P Global Inc. 214.27 1,159,533 211.91 215.29
0.69% SWK Stanley Black & Decker Inc. 132.78 455,519 132.325 133.73
-0.34% SBUX Starbucks Corporation 76.15 5,254,578 75.97 77.03
0.46% STT State Street Corporation 58.95 1,492,760 58.73 59.255
0.12% SYK Stryker Corporation 184.75 555,022 183.72 185.605
0.47% STI SunTrust Banks Inc. 62.32 1,328,071 62.06 62.46
1.59% SIVB SVB Financial Group 224.43 407,237 219.555 224.995
-0.73% SYMC Symantec Corporation 19.835 5,478,974 19.83 20.10
0.13% SYF Synchrony Financial 34.79 2,833,380 34.625 35.01
-0.25% SNPS Synopsys Inc. 116.69 1,818,663 116.42 118.145
0.42% SYY Sysco Corporation 74.98 1,283,322 74.74 75.25
0.60% TTWO Take-Two Interactive Software Inc. 105.05 1,162,038 103.78 105.56
-1.79% TPR Tapestry Inc. 29.705 5,061,137 29.435 30.50
2.73% TGT Target Corporation 81.57 7,687,568 79.68 81.655
-0.70% FTI TechnipFMC plc 21.995 3,496,837 21.825 22.21
-0.07% TEL TE Connectivity Ltd. New Switzerland Registered Shares 86.65 731,963 86.20 87.715
1.23% TFX Teleflex Incorporated 295.60 193,434 293.79 297.81
-0.79% TXN Texas Instruments Incorporated 105.05 2,716,673 104.93 107.48
0.21% TXT Textron Inc. 47.54 1,005,818 47.26 47.98
-1.85% AES The AES Corporation 16.49 3,360,000 16.475 16.85
1.32% BA The Boeing Company 355.13 5,300,240 353.13 361.39
-0.29% COO The Cooper Companies Inc. 291.15 214,840 290.27 293.155
-0.04% HSY The Hershey Company 130.19 874,653 129.78 130.825
-1.19% KHC The Kraft Heinz Company 31.095 8,205,817 31.035 31.70
0.22% TMO Thermo Fisher Scientific Inc 271.81 899,817 271.66 276.58
0.76% TRV The Travelers Companies Inc. 147.97 800,453 146.81 148.09
0.03% DIS The Walt Disney Company 132.79 3,590,314 132.24 133.25
-1.87% TIF Tiffany & Co. 93.61 1,347,725 92.78 96.31
-1.08% TJX TJX Companies Inc. (The) 51.61 7,093,481 51.425 52.57
0.62% TMK Torchmark Corporation 87.18 388,337 86.48 87.33
13.79% TSS Total System Services Inc. 113.36 10,632,409 108.27 117.41
-0.87% TSCO Tractor Supply Company 101.12 1,196,477 100.50 102.49
-0.35% TDG Transdigm Group Incorporated Inc. 446.00 142,454 445.895 451.30
-0.75% TRIP TripAdvisor Inc. 45.24 1,094,358 45.21 45.985
0.91% TROW T. Rowe Price Group Inc. 103.73 748,256 102.89 103.86
0.55% TWTR Twitter Inc. 37.40 8,100,862 37.27 37.815
-0.32% TSN Tyson Foods Inc. 81.44 1,392,305 81.24 82.195
0.38% UDR UDR Inc. 45.295 855,708 45.17 45.46
-0.84% ULTA Ulta Beauty Inc. 335.07 564,652 330.74 340.625
0.28% UAA Under Armour Inc. Class A 23.535 3,138,824 23.23 23.64
0.29% UA Under Armour Inc. Class C 20.905 1,921,455 20.695 21.00
-0.24% UNP Union Pacific Corporation 172.22 1,810,100 171.04 173.98
-0.22% UAL United Continental Holdings 80.76 1,158,104 80.48 81.70
0.44% UNH UnitedHealth Group Incorporated (DE) 247.65 2,589,984 245.54 249.12
-0.34% UPS United Parcel Service Inc. 95.82 2,132,259 95.345 96.77
0.04% URI United Rentals Inc. 118.54 617,651 116.97 120.77
0.63% UTX United Technologies Corporation 131.355 3,105,360 130.015 131.81
0.02% UHS Universal Health Services Inc. 123.07 497,280 122.185 123.76
2.10% UNM Unum Group 33.98 1,635,700 33.40 34.05
0.29% USB U.S. Bancorp 51.305 4,832,337 51.20 51.51
1.03% VLO Valero Energy Corporation 76.20 3,349,955 75.36 76.70
0.46% VAR Varian Medical Systems Inc. 127.91 406,633 127.29 129.335
0.55% VTR Ventas Inc. 65.95 1,071,847 65.68 66.21
0.02% VRSN VeriSign Inc. 194.71 498,556 194.12 196.86
0.00% VRSK Verisk Analytics Inc. 142.20 405,908 142.00 143.49
0.76% VZ Verizon Communications Inc. 59.31 8,667,126 58.68 59.345
-0.84% VRTX Vertex Pharmaceuticals Incorporated 171.69 1,066,782 171.36 175.66
-0.05% VFC V.F. Corporation 84.025 2,354,155 83.30 85.12
-0.92% VIAB Viacom Inc. 28.045 1,230,873 28.025 28.45
0.67% V Visa Inc. 162.68 3,562,606 161.73 163.20
0.76% VNO Vornado Realty Trust 67.69 671,380 67.35 67.87
0.95% VMC Vulcan Materials Company (Holding Company) 126.24 466,897 124.59 126.435
0.23% WBA Walgreens Boots Alliance Inc. 51.77 4,127,521 51.17 51.83
0.82% WMT Walmart Inc. 102.69 4,258,600 102.09 102.885
-1.08% WM Waste Management Inc. 108.41 1,024,671 108.34 109.91
0.60% WAT Waters Corporation 206.26 418,708 206.135 208.29
0.16% WEC WEC Energy Group Inc. 82.38 1,210,609 82.20 83.00
0.39% WCG Wellcare Health Plans Inc. 275.50 1,975,072 267.35 277.12
1.28% WFC Wells Fargo & Company 46.17 13,314,429 45.59 46.345
0.28% WELL Welltower Inc. 81.575 1,113,642 81.38 81.905
-1.29% WDC Western Digital Corporation 40.96 3,753,646 40.78 42.00
-0.69% WU Western Union Company (The) 19.345 4,023,964 19.255 19.80
3.24% WAB Westinghouse Air Brake Technologies Corporation 65.445 2,556,930 63.81 65.57
0.45% WRK Westrock Company 34.845 1,095,233 34.59 35.14
0.46% WY Weyerhaeuser Company 23.01 4,727,425 22.85 23.225
-0.92% WHR Whirlpool Corporation 124.88 543,704 124.66 127.26
-0.07% WMB Williams Companies Inc. (The) 26.99 5,976,829 26.835 27.33
-0.11% WLTW Willis Towers Watson Public Limited Company 177.67 305,571 176.78 178.97
-0.95% GWW W.W. Grainger Inc. 258.51 304,835 255.30 261.44
0.36% WYND Wyndham Destinations Inc. Common Stock 41.79 340,391 41.61 41.915
0.29% WYNN Wynn Resorts Limited 114.16 1,769,231 112.84 115.525
-0.20% XEL Xcel Energy Inc. 58.965 1,741,045 58.965 59.615
0.06% XRX Xerox Corporation 31.91 1,386,930 31.81 32.29
-1.23% XLNX Xilinx Inc. 101.11 3,678,922 101.00 104.835
-0.20% XYL Xylem Inc. New 73.925 767,345 73.87 74.855
-0.36% YUM Yum! Brands Inc. 101.01 854,151 100.93 102.04
0.42% ZBH Zimmer Biomet Holdings Inc. 114.48 504,870 114.06 114.99
0.85% ZION Zions Bancorporation 45.33 1,451,362 45.04 45.45
-0.53% ZTS Zoetis Inc. Class A 102.34 1,132,352 102.31 104.365