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
-0.26% MMM 3M Company 213.29 599,015 212.85 214.65
-0.96% ABT Abbott Laboratories 51.58 1,918,388 51.41 52.24
1.55% ABBV AbbVie Inc. 86.65 3,896,679 85.38 86.66
0.18% ACN Accenture plc 137.19 1,059,431 136.72 137.79
-0.02% ATVI Activision Blizzard, Inc 64.19 3,450,047 63.33 64.51
0.55% ADBE Adobe Systems Incorporated 156.62 1,437,469 155.81 157.05
-4.03% AAP Advance Auto Parts Inc 94.61 1,368,845 94.24 100.71
-2.76% AET Aetna Inc. 156.57 1,685,344 155.31 161.58
-0.34% AMG Affiliated Managers Group, Inc. 181.98 97,785 181.01 182.90
0.48% AFL Aflac Incorporated 83.55 543,820 83.08 83.70
0.15% A Agilent Technologies, Inc. 66.15 406,027 66.02 66.45
-0.24% APD Air Products and Chemicals, Inc. 150.59 615,604 150.29 151.30
-0.25% AKAM Akamai Technologies, Inc. 47.45 718,784 47.29 47.82
1.87% AA Alcoa Inc. 45.75 2,789,736 44.86 46.44
-0.56% ALXN Alexion Pharmaceuticals, Inc. 142.84 559,769 142.30 144.46
0.16% ALLE Allegion plc 82.79 314,252 82.06 83.14
-1.40% AGN Allergan plc. 218.435 1,853,656 217.10 223.04
-0.74% ADS Alliance Data Systems Corporation 215.42 200,957 214.95 217.89
0.86% ALL Allstate Corporation 91.26 884,929 90.45 91.91
0.60% GOOG Alphabet Inc. 920.455 440,987 912.55 921.86
0.61% GOOGL Alphabet Inc. 935.42 612,335 926.66 936.81
0.46% AABA Altaba Inc. 67.422 2,439,315 67.07 67.54
-0.26% MO Altria Group 62.40 2,753,202 62.19 62.57
-0.40% AMZN Amazon.com, Inc. 970.33 1,468,179 967.46 978.24
-0.34% AEE Ameren Corporation 59.05 575,075 59.03 59.37
-2.34% AAL American Airlines Group, Inc. 44.25 3,744,085 44.03 45.66
-0.38% AEP American Electric Power Company, Inc. 71.995 1,151,058 71.80 72.38
1.32% AXP American Express Company 89.03 1,262,824 87.88 89.07
0.42% AIG American International Group, Inc. 59.6401 1,850,688 59.21 59.7699
-3.03% AMT American Tower Corporation (REIT) 140.40 3,084,095 138.78 145.58
0.45% AWK American Water Works 82.56 193,493 81.88 82.62
-0.02% AMP AMERIPRISE FINANCIAL SERVICES, INC. 140.785 518,083 140.42 141.81
-1.03% ABC AmerisourceBergen Corporation (Holding Co) 79.84 581,048 79.74 81.04
-0.12% AMGN Amgen Inc. 186.245 814,818 186.00 187.44
0.05% APH Amphenol Corporation 82.84 233,770 82.67 83.07
-0.11% AME AMTEK, Inc. 66.26 258,680 66.04 66.35
-0.57% APC Anadarko Petroleum Corporation 43.51 1,340,406 43.42 44.12
0.39% ADI Analog Devices, Inc. 85.50 684,667 84.33 85.71
1.07% ANDV Andeavor 104.29 445,110 102.62 104.39
-1.20% ANTM Anthem, Inc. 182.78 1,435,011 182.20 186.50
0.33% AON Aon plc 144.52 522,123 144.19 145.20
-1.35% APA Apache Corporation 41.73 581,677 41.67 42.37
-1.05% AIV Apartment Investment and Management Company 45.21 162,932 45.20 45.70
0.34% AAPL Apple Inc. 159.21 11,312,172 158.44 159.77
0.58% AMAT Applied Materials, Inc. 48.33 5,426,993 47.58 48.50
-0.51% ADM Archer-Daniels-Midland Company 43.835 1,175,823 43.44 44.11
-0.45% AIZ Assurant, Inc. 93.3763 147,352 93.15 94.295
2.22% T AT&T Inc. 38.25 24,723,269 37.27 38.25
-0.38% ADSK Autodesk, Inc. 113.41 616,995 113.12 114.06
0.90% ADP Automatic Data Processing, Inc. 107.5094 686,123 106.70 107.55
2.28% AN AutoNation, Inc. 47.17 833,562 46.36 47.17
-5.17% AZO AutoZone, Inc. 538.66 1,073,735 533.40 583.89
-0.97% AVB AvalonBay Communities, Inc. 181.425 254,230 181.38 183.60
-0.47% AVY Avery Dennison Corporation 98.48 228,795 98.06 99.19
-1.10% BLL Ball Corporation 40.35 624,979 40.31 41.07
1.01% BAC Bank of America Corporation 24.95 26,972,785 24.62 24.95
0.70% BK Bank Of New York Mellon Corporation 52.08 1,153,392 51.61 52.12
-0.40% BAX Baxter International Inc. 64.05 791,364 64.00 64.35
0.99% BBT BB&T Corporation 44.68 2,821,883 44.18 44.72
-1.02% BDX Becton, Dickinson and Company 193.64 538,637 192.69 196.60
-1.72% BBBY Bed Bath & Beyond Inc. 26.83 2,464,664 26.74 27.51
-8.46% BBY Best Buy Co., Inc. 52.50 12,072,744 51.61 56.68
-0.16% BIIB Biogen Inc. 317.665 314,739 316.804 319.44
0.76% BLK BlackRock, Inc. 432.79 97,189 428.95 433.15
0.30% BA Boeing Company 253.90 1,797,630 251.63 255.17
0.01% BWA BorgWarner Inc. 49.175 616,130 48.52 49.25
-1.54% BXP Boston Properties, Inc. 119.83 206,767 119.47 121.63
-1.07% BSX Boston Scientific Corporation 28.68 1,503,486 28.61 29.10
0.48% BMY Bristol-Myers Squibb Company 63.00 2,011,920 62.59 63.13
-0.04% AVGO Broadcom Limited 249.725 929,280 248.33 251.85
-1.51% COG Cabot Oil & Gas Corporation 26.12 2,588,228 26.08 26.54
-0.48% CA CA Inc. 32.83 841,166 32.70 33.04
-1.00% CPB Campbell Soup Company 47.60 838,160 47.41 48.18
1.10% COF Capital One Financial Corporation 81.13 1,098,145 80.20 81.37
-1.19% CAH Cardinal Health, Inc. 66.28 850,759 65.95 67.28
0.56% KMX CarMax Inc 68.73 764,844 68.12 69.46
-0.32% CCL Carnival Corporation 64.96 2,149,195 64.64 65.56
0.65% CAT Caterpillar, Inc. 124.64 1,439,909 123.76 124.72
0.35% CBG CBRE Group, Inc. 36.78 516,139 36.61 36.83
1.49% CBS CBS Corporation 58.58 1,604,044 57.44 58.66
0.05% CELG Celgene Corporation 142.91 1,284,433 142.33 144.00
-4.17% CNC Centene Corporation 90.6367 3,038,892 88.12 94.755
-0.20% CNP CenterPoint Energy, Inc. 29.92 1,740,191 29.89 30.07
1.33% CTL CenturyLink, Inc. 18.5745 3,802,473 18.24 18.63
0.71% CERN Cerner Corporation 69.79 1,171,994 69.54 70.30
1.37% CF CF Industries Holdings, Inc. 35.60 2,489,361 35.20 36.13
-0.99% CHK Chesapeake Energy Corporation 4.01 10,043,687 3.98 4.10
0.71% CVX Chevron Corporation 116.01 2,555,270 115.19 116.42
0.14% CMG Chipotle Mexican Grill, Inc. 302.245 922,577 295.11 304.34
0.08% CHRW C.H. Robinson Worldwide, Inc. 72.31 328,796 72.15 72.58
0.24% CHD Church & Dwight Company, Inc. 50.73 482,476 50.45 50.99
-1.39% CI Cigna Corporation 182.62 494,899 182.15 185.95
0.17% XEC Cimarex Energy Co 107.42 249,888 107.22 108.23
0.37% CINF Cincinnati Financial Corporation 76.36 136,675 75.85 76.45
0.02% CTAS Cintas Corporation 134.325 138,770 134.085 134.55
0.11% CSCO Cisco Systems, Inc. 32.555 6,540,384 32.395 32.65
1.25% C Citigroup Inc. 71.48 7,418,504 70.30 71.50
0.79% CFG Citizens Financial Group, Inc. 35.88 1,368,472 35.47 36.01
0.08% CTXS Citrix Systems, Inc. 76.53 272,105 76.20 76.89
0.18% CLX Clorox Company 137.02 192,214 136.76 137.40
0.65% CME CME Group Inc. 132.16 582,594 131.27 132.90
-0.21% CMS CMS Energy Corporation 47.53 823,738 47.46 47.72
-0.07% COH Coach, Inc. 40.44 1,363,098 40.10 40.78
-0.15% KO Coca-Cola Company 46.06 3,207,555 45.89 46.19
-0.49% CCE Coca-Cola European Partners plc 41.41 260,738 41.35 41.70
0.93% CTSH Cognizant Technology Solutions Corporation 72.71 999,653 72.13 72.82
0.69% CL Colgate-Palmolive Company 72.91 1,013,081 72.37 72.92
0.46% CMCSA Comcast Corporation 37.28 12,597,414 36.67 37.38
1.54% CMA Comerica Incorporated 71.77 412,987 70.44 71.77
-1.89% CAG ConAgra Foods, Inc. 34.22 1,149,488 34.22 34.96
0.40% COP ConocoPhillips 47.30 2,815,166 47.08 47.78
-0.29% ED Consolidated Edison Inc 83.33 504,258 83.20 83.71
-0.95% STZ Constellation Brands Inc 202.00 407,856 201.79 204.28
1.66% GLW Corning Incorporated 30.03 2,181,985 29.53 30.08
0.17% COST Costco Wholesale Corporation 161.19 777,410 159.95 161.37
-0.31% BCR C.R. Bard, Inc. 318.66 93,160 318.14 320.16
-2.45% CCI Crown Castle International Corporation 101.94 2,909,653 100.43 105.25
0.49% CSRA CSRA Inc. 31.785 378,110 31.50 31.785
-0.64% CSX CSX Corporation 51.52 2,418,012 51.18 52.18
0.13% CMI Cummins Inc. 167.1625 413,071 166.83 167.44
-0.05% CVS CVS Health Corporation 83.2901 2,378,828 82.90 84.00
-0.91% DHR Danaher Corporation 87.34 1,107,875 87.29 88.62
-0.81% DRI Darden Restaurants, Inc. 83.68 1,095,367 83.06 84.39
-2.75% DVA DaVita healthCare Partners Inc. 59.04 961,333 59.00 60.69
0.12% CB D/B/A Chubb Limited New 143.75 642,272 142.90 144.57
2.33% DE Deere & Company 122.69 1,752,231 119.90 123.20
-0.34% DLPH Delphi Automotive plc 100.24 587,323 99.99 100.90
-0.15% DAL Delta Air Lines, Inc. 47.89 3,825,712 47.75 48.98
-0.97% XRAY DENTSPLY SIRONA Inc. 58.14 666,213 58.10 58.76
-0.72% DVN Devon Energy Corporation 33.725 1,910,499 33.60 34.02
-1.35% DO Diamond Offshore Drilling, Inc. 13.15 1,032,745 13.11 13.42
0.61% DFS Discover Financial Services 60.62 821,047 60.05 60.63
-0.84% DISCK Discovery Communications, Inc. 19.97 855,859 19.76 20.10
-0.84% DISCA Discovery Communications, Inc. 21.14 1,685,818 20.14 21.32
-0.80% DG Dollar General Corporation 76.67 916,692 76.29 77.35
-0.29% DLTR Dollar Tree, Inc. 82.95 957,086 82.36 83.41
-0.33% D Dominion Resources, Inc. 78.33 674,114 78.06 78.74
1.22% DOV Dover Corporation 91.15 379,787 90.10 91.29
-0.11% DHI D.R. Horton, Inc. 37.45 1,008,660 37.37 37.62
-0.02% DPS Dr Pepper Snapple Group, Inc 91.93 362,806 91.59 92.00
-0.58% DTE DTE Energy Company 109.90 296,444 109.68 110.52
-0.05% DUK Duke Energy Corporation 86.06 869,610 85.88 86.27
-0.63% DNB Dun & Bradstreet Corporation 110.33 45,900 109.81 111.13
1.18% EMN Eastman Chemical Company 86.43 492,967 85.10 86.47
-0.64% ETN Eaton Corporation, PLC 77.42 1,418,033 77.20 77.87
0.31% EBAY eBay Inc. 38.51 2,295,497 38.32 38.75
0.21% ECL Ecolab Inc. 130.91 191,069 130.38 131.05
-1.09% EIX Edison International 79.67 789,806 79.53 80.65
-0.83% EW Edwards Lifesciences Corporation 111.76 424,088 111.21 112.93
0.25% EA Electronic Arts Inc. 120.26 468,422 119.37 120.67
-0.88% LLY Eli Lilly and Company 81.78 872,079 81.55 82.84
0.37% EMR Emerson Electric Company 63.23 810,456 62.85 63.28
0.90% ENDP Endo International plc 8.415 1,381,476 8.325 8.49
-0.53% ETR Entergy Corporation 77.945 251,011 77.76 78.63
-0.12% EOG EOG Resources, Inc. 92.94 788,591 92.85 93.64
-0.89% EQT EQT Corporation 63.77 1,085,609 63.65 64.54
0.57% EFX Equifax, Inc. 94.8401 4,847,210 91.88 95.35
0.38% EQIX Equinix, Inc. 451.86 229,167 448.95 453.33
-0.78% EQR Equity Residential 66.825 656,736 66.73 67.64
-0.93% ESS Essex Property Trust, Inc. 257.745 169,695 257.35 261.09
-0.13% EL Estee Lauder Companies, Inc. 110.10 448,399 110.07 110.43
1.11% ETFC E*TRADE Financial Corporation 41.92 1,609,869 41.46 42.19
-0.23% ES Eversource Energy 61.54 464,379 61.42 61.88
-0.80% EXC Exelon Corporation 37.095 2,352,143 37.055 37.55
-2.02% EXPE Expedia, Inc. 139.29 1,123,749 138.35 141.98
-0.05% EXPD Expeditors International of Washington, Inc. 56.86 135,593 56.81 57.14
-1.82% ESRX Express Scripts Holding Company 60.88 5,143,884 60.78 62.24
-0.01% EXR Extra Space Storage Inc 79.40 303,632 78.93 79.54
-0.01% XOM Exxon Mobil Corporation 80.105 4,044,494 79.985 80.39
-0.11% FFIV F5 Networks, Inc. 116.77 243,389 116.43 117.63
1.10% FB Facebook, Inc. 171.8884 7,403,754 170.36 172.24
0.42% FAST Fastenal Company 44.2862 745,416 43.99 44.30
-1.12% FRT Federal Realty Investment Trust 126.11 161,760 125.54 128.09
0.20% FDX FedEx Corporation 215.39 752,031 215.00 216.95
-0.73% FIS Fidelity National Information Services, Inc. 92.86 537,165 92.78 93.68
1.30% FITB Fifth Third Bancorp 27.22 1,939,293 26.83 27.23
-0.03% FE FirstEnergy Corporation 31.24 1,379,161 31.18 31.39
-0.39% FSLR First Solar, Inc. 48.35 954,858 47.82 49.58
-0.07% FISV Fiserv, Inc. 125.47 190,712 125.37 126.26
-2.48% FLIR FLIR Systems, Inc. 39.65 1,365,759 39.48 40.76
1.28% FLS Flowserve Corporation 41.94 371,676 41.30 41.94
0.57% FLR Fluor Corporation 40.41 295,717 40.13 40.61
0.58% FMC FMC Corporation 91.90 615,628 90.89 92.11
0.29% FTI FMC Technologies, Inc. 27.29 1,502,925 27.25 27.50
0.69% F Ford Motor Company 11.72 10,514,799 11.62 11.73
0.44% BEN Franklin Resources, Inc. 42.95 772,963 42.70 43.04
1.10% FCX Freeport-McMoran, Inc. 14.28 9,143,079 13.96 14.30
-4.55% FTR Frontier Communications Corporation 11.95 1,265,261 11.95 12.59
0.10% GME Gamestop Corporation 20.19 713,074 19.92 20.20
0.32% GPS Gap, Inc. 28.01 3,408,202 27.71 28.50
-0.95% GRMN Garmin Ltd. 51.99 296,516 51.84 52.53
0.67% GD General Dynamics Corporation 203.54 356,789 201.26 203.94
-1.47% GE General Electric Company 24.10 18,068,289 24.01 24.47
-1.55% GGP General Growth Properties, Inc. 21.02 3,108,367 20.73 21.38
-1.98% GIS General Mills, Inc. 55.3537 2,284,991 55.19 56.30
0.34% GM General Motors Company 38.72 4,208,857 38.54 38.87
-1.83% GPC Genuine Parts Company 85.27 517,408 84.84 87.25
-0.74% GILD Gilead Sciences, Inc. 82.36 2,917,831 82.16 83.39
0.65% GS Goldman Sachs Group, Inc. 229.00 807,415 227.33 229.20
-0.52% HAL Halliburton Company 42.40 3,435,470 42.37 42.90
0.06% HBI Hanesbrands Inc. 24.755 2,120,171 24.56 24.93
-0.39% HOG Harley-Davidson, Inc. 48.33 360,112 48.12 48.75
0.53% HRS Harris Corporation 129.66 306,840 128.62 129.85
1.26% HIG Hartford Financial Services Group, Inc. 54.52 882,659 53.76 54.65
1.49% HAS Hasbro, Inc. 94.63 1,066,162 92.91 96.88
-1.84% HCA HCA Holdings, Inc. 76.25 1,605,790 76.04 77.75
-0.71% HCP HCP, Inc. 29.24 1,256,156 29.20 29.63
-1.87% HP Helmerich & Payne, Inc. 49.23 481,503 49.02 50.45
-2.36% HSIC Henry Schein, Inc. 78.99 1,114,726 78.96 81.42
-0.36% HSY Hershey Company 109.32 396,222 109.15 109.81
-0.73% HES Hess Corporation 42.16 1,091,998 42.08 42.74
-0.41% HPE Hewlett Packard Enterprise Company 13.495 4,825,366 13.47 13.64
-0.32% HOLX Hologic, Inc. 37.23 1,435,339 36.98 37.46
-0.20% HD Home Depot, Inc. 157.55 1,563,007 157.16 158.32
0.00% HON Honeywell International Inc. 137.61 933,694 137.18 138.08
-0.38% HRL Hormel Foods Corporation 31.53 780,629 31.31 31.65
-0.76% HST Host Hotels & Resorts, Inc. 18.18 1,499,265 18.05 18.37
-0.41% HPQ HP Inc. 19.51 2,317,329 19.35 19.62
0.21% HRB H&R Block, Inc. 26.035 1,325,088 25.825 26.12
-2.34% HUM Humana Inc. 242.96 518,359 242.96 249.50
1.30% HBAN Huntington Bancshares Incorporated 13.2599 3,544,858 13.03 13.26
0.48% ITW Illinois Tool Works Inc. 147.6425 337,797 146.90 147.78
-1.15% ILMN Illumina, Inc. 207.00 280,824 206.99 210.64
0.56% IR Ingersoll-Rand plc (Ireland) 91.00 721,862 90.46 91.50
0.57% INTC Intel Corporation 37.21 10,228,822 37.02 37.29
1.17% ICE Intercontinental Exchange Inc. 66.42 940,276 65.69 66.60
0.27% IFF Internationa Flavors & Fragrances, Inc. 144.51 62,054 143.76 144.52
-0.04% IBM International Business Machines Corporation 144.52 1,308,975 144.22 144.98
-0.03% IP International Paper Company 57.045 652,176 56.54 57.12
-0.37% IPG Interpublic Group of Companies, Inc. 19.965 2,066,831 19.82 20.18
0.95% INTU Intuit Inc. 145.16 691,239 143.59 146.04
0.11% ISRG Intuitive Surgical, Inc. 1,047.49 105,547 1,040.63 1,053.00
0.54% IVZ Invesco Plc 33.62 1,157,959 33.25 33.63
0.32% IRM Iron Mountain Incorporated 39.5975 314,775 39.41 39.68
0.28% JEC Jacobs Engineering Group Inc. 56.92 194,553 56.63 57.01
-0.21% JBHT J.B. Hunt Transport Services, Inc. 102.54 249,551 102.47 103.45
-0.82% SJM J.M. Smucker Company 110.16 395,380 109.78 110.89
-1.20% JCI Johnson Controls, Inc. 39.115 2,521,462 38.95 39.64
-0.16% JNJ Johnson & Johnson 135.17 1,894,527 134.35 135.79
1.15% JPM J P Morgan Chase & Co 93.985 4,826,288 92.52 94.00
-0.52% JNPR Juniper Networks, Inc. 27.565 787,515 27.46 27.81
-0.12% KSU Kansas City Southern 106.17 180,254 106.02 106.69
-3.32% K Kellogg Company 66.34 1,772,169 66.30 68.03
0.33% KEY KeyCorp 18.18 5,851,429 17.96 18.21
-0.07% KMB Kimberly-Clark Corporation 121.79 377,258 121.32 122.25
-0.95% KIM Kimco Realty Corporation 19.84 1,835,545 19.53 19.93
0.57% KMI Kinder Morgan, Inc. 19.50 3,122,872 19.36 19.52
1.65% KLAC KLA-Tencor Corporation 102.58 768,774 100.54 102.85
2.45% KSS Kohl's Corporation 46.00 5,171,979 45.27 47.44
-0.84% KR Kroger Company 21.27 4,872,746 21.19 21.59
1.18% LLL L-3 Communications Holdings, Inc. 189.37 170,991 186.63 189.86
-0.42% LH Laboratory Corporation of America Holdings 153.06 259,060 152.43 154.31
-0.26% LRCX Lam Research Corporation 176.85 917,492 176.00 178.03
-1.28% LB L Brands, Inc. 39.48 1,352,348 38.84 40.20
-1.20% LEG Leggett & Platt, Incorporated 45.36 286,994 45.23 45.91
-0.58% LM Legg Mason, Inc. 37.99 370,425 37.66 38.25
-0.57% LEN Lennar Corporation 51.415 1,503,037 51.15 51.87
4.30% LUK Leucadia National Corporation 24.355 1,731,306 23.42 24.51
0.65% LVLT Level 3 Communications, Inc. 52.79 680,435 52.33 52.88
1.47% LNC Lincoln National Corporation 71.69 358,802 70.58 71.69
0.80% LMT Lockheed Martin Corporation 306.36 652,684 303.66 307.26
0.51% L Loews Corporation 47.72 375,291 47.40 47.78
-0.22% LOW Lowe's Companies, Inc. 77.51 2,886,851 77.20 78.15
0.73% LYB LyondellBasell Industries NV 96.30 666,773 95.43 96.55
-1.65% MAC Macerich Company 53.60 334,189 53.23 54.60
-0.85% M Macy's Inc 21.9225 7,713,802 21.63 22.52
0.74% MNK Mallinckrodt plc 34.03 791,465 33.61 34.08
-0.62% MRO Marathon Oil Corporation 11.945 3,823,328 11.92 12.118
0.73% MPC Marathon Petroleum Corporation 53.99 1,917,927 53.38 54.13
1.17% MAR Marriott International 106.77 877,430 105.07 106.94
0.15% MMC Marsh & McLennan Companies, Inc. 81.58 590,815 81.42 81.92
-2.02% MLM Martin Marietta Materials, Inc. 198.31 441,517 197.23 203.56
0.13% MAS Masco Corporation 37.31 804,679 37.24 37.45
1.08% MA Mastercard Incorporated 143.08 1,789,998 141.87 143.59
1.14% MAT Mattel, Inc. 15.04 9,621,872 14.82 15.46
-0.34% MKC McCormick & Company, Incorporated 98.58 186,903 98.00 99.00
0.38% MCD McDonald's Corporation 157.28 1,751,350 156.33 157.89
0.84% MCK McKesson Corporation 149.70 1,038,302 149.34 151.23
-0.84% MDT Medtronic plc 81.75 2,655,665 81.74 82.74
-0.24% MRK Merck & Company, Inc. 65.84 2,286,106 65.68 66.16
1.45% MET MetLife, Inc. 49.61 2,062,586 48.87 49.65
3.90% KORS Michael Kors Holdings Limited 46.41 2,331,133 45.74 47.24
0.30% MCHP Microchip Technology Incorporated 91.28 979,691 90.40 91.83
1.77% MU Micron Technology, Inc. 36.0566 14,835,583 35.50 36.07
0.44% MSFT Microsoft Corporation 75.49 6,834,463 75.01 75.71
-0.23% MHK Mohawk Industries, Inc. 253.62 272,313 251.14 253.80
-0.88% TAP Molson Coors Brewing Company 85.59 470,252 85.21 86.42
-0.27% MDLZ Mondelez International, Inc. 40.60 3,627,463 40.47 40.87
0.30% MON Monsanto Company 119.53 685,963 119.01 119.60
-0.34% MNST Monster Beverage Corporation 56.48 466,276 56.23 56.76
0.02% MCO Moody's Corporation 136.82 189,293 136.52 137.23
1.01% MS Morgan Stanley 47.81 3,194,863 47.15 47.85
-2.35% MOS Mosaic Company 20.8199 2,391,509 20.725 21.49
0.33% MSI Motorola Solutions, Inc. 85.66 366,733 85.27 85.86
1.00% MTB M&T Bank Corporation 153.25 170,971 151.04 153.33
-1.32% MUR Murphy Oil Corporation 25.49 772,892 25.44 26.04
-1.48% MYL Mylan N.V. 31.0353 2,903,312 30.95 31.69
1.46% NDAQ Nasdaq, Inc. 76.19 284,474 75.27 76.24
0.00% NOV National Oilwell Varco, Inc. 34.77 907,231 34.66 35.02
0.32% NAVI Navient Corporation 14.005 688,329 13.87 14.02
3.59% NTAP NetApp, Inc. 42.09 2,668,712 41.30 42.32
0.36% NFLX Netflix, Inc. 185.29 2,797,838 184.17 186.23
-1.13% NWL Newell Brands Inc. 42.505 2,171,366 42.395 43.135
-0.52% NFX Newfield Exploration Company 27.555 808,752 27.53 27.96
0.00% NEM Newmont Mining Corporation 37.80 1,466,965 37.76 38.05
-0.56% NWS News Corporation 13.375 312,727 13.35 13.50
-0.80% NWSA News Corporation 12.9849 775,562 12.98 13.16
-0.19% NEE NextEra Energy, Inc. 148.01 599,858 147.72 148.93
0.65% NLSN Nielsen N.V. 40.52 826,701 40.03 40.53
0.60% NKE Nike, Inc. 53.81 8,531,262 52.51 54.05
-0.75% NI NiSource, Inc 26.33 604,694 26.32 26.63
0.42% NBL Noble Energy Inc. 26.20 2,790,203 26.14 26.47
0.11% JWN Nordstrom, Inc. 46.69 784,966 46.23 47.08
0.07% NSC Norfolk Souther Corporation 127.525 424,965 126.87 128.08
0.45% NTRS Northern Trust Corporation 88.94 403,426 88.34 89.06
0.67% NOC Northrop Grumman Corporation 277.90 770,437 275.02 279.90
2.29% NRG NRG Energy, Inc. 24.395 2,589,449 23.78 24.51
1.40% NUE Nucor Corporation 55.03 1,238,420 53.80 55.05
0.24% NVDA NVIDIA Corporation 188.0077 15,568,196 184.615 189.85
-3.37% ORLY O'Reilly Automotive, Inc. 203.01 1,643,481 201.05 216.61
-0.07% OXY Occidental Petroleum Corporation 61.74 1,503,703 61.64 62.15
-0.26% OMC Omnicom Group Inc. 72.52 504,712 72.33 72.86
0.05% OKE ONEOK, Inc. 56.13 1,118,525 55.29 56.18
-0.38% ORCL Oracle Corporation 48.135 10,255,933 48.04 48.50
-1.59% OI Owens-Illinois, Inc. 24.18 485,710 24.14 24.62
-0.01% PCAR PACCAR Inc. 70.854 511,342 70.31 71.01
-0.40% PCG Pacific Gas & Electric Co. 69.36 535,782 69.28 69.76
1.24% PH Parker-Hannifin Corporation 175.7852 737,222 173.50 176.00
-1.60% PDCO Patterson Companies, Inc. 37.3334 491,991 37.275 37.95
-0.15% PAYX Paychex, Inc. 57.99 354,026 57.91 58.29
1.06% PYPL PayPal Holdings, Inc. 63.59 3,735,235 62.96 63.92
1.22% PNR Pentair plc. 66.35 280,857 65.33 66.37
1.23% PBCT People's United Financial, Inc. 17.25 558,473 17.01 17.25
-0.29% PEP Pepsico, Inc. 114.715 968,037 114.40 115.12
-0.23% PKI PerkinElmer, Inc. 69.33 603,094 69.09 69.61
-1.35% PRGO Perrigo Company 85.45 420,479 85.30 86.89
-0.19% PFE Pfizer, Inc. 35.481 5,719,598 35.35 35.66
-0.43% PM Philip Morris International Inc 115.58 1,274,707 114.93 116.07
0.94% PSX Phillips 66 89.12 729,459 88.02 89.31
-0.27% PNW Pinnacle West Capital Corporation 88.10 224,828 87.89 88.44
-0.40% PXD Pioneer Natural Resources Company 136.45 491,980 136.21 137.49
0.46% PBI Pitney Bowes Inc. 12.98 449,541 12.86 12.99
1.23% PNC PNC Financial Services Group, Inc. 131.30 647,049 129.44 131.33
0.84% PPG PPG Industries, Inc. 107.74 329,388 106.77 107.80
0.32% PPL PPL Corporation 39.23 1,202,423 38.99 39.33
0.49% PX Praxair, Inc. 135.51 940,473 134.66 135.79
0.69% PFG Principal Financial Group Inc 62.85 390,486 62.35 62.90
1.21% PG Procter & Gamble Company 94.32 2,938,502 93.34 94.37
3.55% PGR Progressive Corporation 47.955 3,598,285 47.14 48.30
-0.35% PLD ProLogis, Inc. 64.81 662,745 64.55 65.26
1.14% PRU Prudential Financial, Inc. 104.57 636,910 103.09 104.62
0.03% PEG Public Service Enterprise Group Incorporated 45.625 678,579 45.55 45.865
-0.19% PSA Public Storage 215.65 263,288 214.92 216.52
-0.02% PHM PulteGroup, Inc. 26.315 2,342,002 26.20 26.48
-0.52% PVH PVH Corp. 127.34 277,587 126.50 128.70
0.05% QRVO Qorvo, Inc. 74.39 313,514 73.64 74.61
0.06% QCOM QUALCOMM Incorporated 52.28 2,189,103 52.06 52.50
1.02% PWR Quanta Services, Inc. 36.72 267,399 36.31 36.74
-1.51% DGX Quest Diagnostics Incorporated 102.18 546,714 101.50 103.91
1.08% RL Ralph Lauren Corporation 91.12 416,893 90.06 91.28
-1.10% RRC Range Resources Corporation 18.93 2,451,969 18.89 19.24
0.24% RTN Raytheon Company 183.68 526,874 182.63 184.38
-1.11% O Realty Income Corporation 58.90 561,636 58.77 59.65
-0.70% RHT Red Hat, Inc. 106.70 904,160 106.53 107.84
-1.11% REGN Regeneron Pharmaceuticals, Inc. 429.8253 280,758 426.47 434.64
0.78% RF Regions Financial Corporation 14.14 7,251,844 13.97 14.17
-0.09% RSG Republic Services, Inc. 66.87 409,325 66.62 66.98
1.07% RHI Robert Half International Inc. 47.42 287,852 46.76 47.48
0.91% ROK Rockwell Automation, Inc. 176.77 244,429 175.18 176.78
0.07% COL Rockwell Collins, Inc. 130.675 1,541,475 130.46 131.01
0.00% ROP Roper Technologies, Inc. 237.80 90,586 236.99 239.27
0.54% ROST Ross Stores, Inc. 61.14 1,180,843 60.69 61.20
-0.82% RCL Royal Caribbean Cruises Ltd. 117.822 715,104 117.64 119.02
-0.23% R Ryder System, Inc. 79.61 149,145 79.29 80.12
-0.08% CRM Salesforce.com Inc 95.675 1,269,616 95.50 96.212
-0.92% SCG Scana Corporation 58.20 267,614 58.00 58.76
-0.55% SLB Schlumberger N.V. 67.50 2,727,669 67.47 68.25
-4.09% STX Seagate Technology PLC 32.15 4,686,835 31.70 32.92
-2.99% SEE Sealed Air Corporation 41.60 2,856,434 41.22 43.02
-0.14% SRE Sempra Energy 117.49 343,879 117.27 118.17
0.97% SHW Sherwin-Williams Company 343.07 237,929 339.77 344.16
-1.60% SIG Signet Jewelers Limited 66.40 827,455 65.60 67.76
-0.98% SPG Simon Property Group, Inc. 159.99 695,108 158.80 161.42
0.67% SWKS Skyworks Solutions, Inc. 108.215 455,168 107.22 108.45
-1.28% SLG SL Green Realty Corporation 96.81 420,023 96.34 98.22
-0.18% SNA Snap-On Incorporated 146.40 198,472 146.32 147.92
-0.42% SO Southern Company 49.87 2,214,124 49.73 50.10
-0.91% LUV Southwest Airlines Company 53.60 2,302,341 53.44 54.53
-1.08% SWN Southwestern Energy Company 5.96 8,223,474 5.93 6.08
0.57% SWK Stanley Black & Decker, Inc. 150.66 420,251 149.74 150.99
0.07% SBUX Starbucks Corporation 54.73 2,531,380 54.56 54.88
0.91% STT State Street Corporation 95.595 600,197 94.65 95.69
-0.92% SRCL Stericycle, Inc. 70.35 187,352 70.22 71.24
-0.57% SYK Stryker Corporation 143.73 286,379 143.70 144.95
0.95% STI SunTrust Banks, Inc. 56.08 1,295,943 55.49 56.26
0.38% SYMC Symantec Corporation 33.90 2,280,026 33.72 34.06
-0.14% SYF Synchrony Financial 29.23 2,552,698 29.12 29.48
0.38% SYY Sysco Corporation 54.125 988,878 53.82 54.18
0.24% TGT Target Corporation 59.24 1,835,111 58.76 59.74
-0.15% TEL TE Connectivity Ltd. 82.51 439,572 82.45 82.90
0.65% TGNA TEGNA Inc. 12.31 659,870 12.20 12.35
-0.89% THC Tenet Healthcare Corporation 15.58 1,154,731 15.42 15.78
-0.26% TDC Teradata Corporation 32.965 671,937 32.79 33.36
0.99% TXN Texas Instruments Incorporated 86.9925 1,658,225 85.64 87.24
0.46% TXT Textron Inc. 52.70 442,107 52.28 52.87
0.22% AES The AES Corporation 11.295 1,315,934 11.27 11.38
1.17% SCHW The Charles Schwab Corporation 41.125 2,612,969 40.60 41.16
-1.19% GT The Goodyear Tire & Rubber Company 31.995 934,445 31.77 32.40
-0.77% KHC The Kraft Heinz Company 80.77 990,876 80.67 81.42
-0.27% PCLN The Priceline Group Inc. 1,849.21 96,246 1,844.60 1,862.95
-0.92% TMO Thermo Fisher Scientific Inc 190.03 522,630 190.03 192.28
0.24% TRV The Travelers Companies, Inc. 121.04 559,934 120.46 121.42
1.62% TIF Tiffany & Co. 90.92 992,114 88.67 90.94
0.64% TWX Time Warner Inc. 102.69 2,041,440 101.98 102.94
-0.33% TJX TJX Companies, Inc. 73.16 1,421,317 72.81 73.66
0.43% TMK Torchmark Corporation 77.84 151,515 77.42 77.86
-0.39% TSS Total System Services, Inc. 66.11 1,055,671 65.20 66.37
-0.93% TSCO Tractor Supply Company 60.78 556,489 60.66 61.69
-0.81% RIG Transocean Ltd. 9.225 5,772,658 9.19 9.36
-0.42% TRIP TripAdvisor, Inc. 43.4089 750,715 43.25 44.09
0.07% TROW T. Rowe Price Group, Inc. 85.42 381,251 85.20 85.77
0.40% FOXA Twenty-First Century Fox, Inc. 26.605 3,797,121 26.34 26.68
0.54% FOX Twenty-First Century Fox, Inc. 26.17 965,337 25.92 26.25
-1.63% TSN Tyson Foods, Inc. 66.2942 695,677 66.29 67.41
-2.42% UAA Under Armour Inc. Class A 16.9399 2,684,241 16.83 17.21
0.72% UNP Union Pacific Corporation 112.84 1,483,066 112.11 112.89
-0.58% UAL United Continental Holdings, Inc. 57.78 2,556,262 57.52 58.74
-2.27% UNH UnitedHealth Group Incorporated 193.69 1,618,527 193.66 198.60
-0.31% UPS United Parcel Service, Inc. 117.22 695,484 117.03 117.98
-0.06% URI United Rentals, Inc. 129.33 319,099 128.12 129.70
-0.25% X United States Steel Corporation 25.4658 6,677,345 24.98 25.55
0.22% UTX United Technologies Corporation 113.04 1,591,072 112.76 113.32
-0.90% UHS Universal Health Services, Inc. 107.96 195,391 106.82 109.04
0.90% UNM Unum Group 49.42 516,926 48.90 49.46
1.23% URBN Urban Outfitters, Inc. 22.96 904,700 22.60 22.97
1.40% USB U.S. Bancorp 53.115 2,259,284 52.32 53.13
0.98% VLO Valero Energy Corporation 72.92 1,538,952 71.56 73.00
-0.17% VAR Varian Medical Systems, Inc. 106.67 213,300 106.19 107.41
-0.38% VTR Ventas, Inc. 68.60 523,705 68.59 69.12
0.31% VRSN VeriSign, Inc. 105.41 265,504 104.72 105.81
-0.25% VRSK Verisk Analytics, Inc. 81.565 117,808 81.42 81.81
2.54% VZ Verizon Communications Inc. 49.31 19,006,978 48.01 49.55
-0.49% VRTX Vertex Pharmaceuticals Incorporated 152.45 673,726 152.00 154.10
0.37% VFC V.F. Corporation 62.37 601,461 61.88 62.40
0.04% VIAB Viacom Inc. 27.33 1,866,689 26.94 27.34
0.67% V Visa Inc. 105.55 4,895,422 104.83 105.93
-1.22% VNO Vornado Realty Trust 73.69 448,354 73.33 74.59
-0.48% VMC Vulcan Materials Company 115.03 451,430 113.89 115.96
0.01% WMT Wal-Mart Stores, Inc. 80.01 2,809,388 79.70 80.46
0.34% DIS Walt Disney Company 98.44 3,014,926 98.08 98.51
0.09% WM Waste Management, Inc. 78.26 434,652 77.92 78.33
-1.43% WAT Waters Corporation 186.29 126,861 186.05 189.96
-0.49% WEC WEC Energy Group, Inc. 65.15 709,095 65.07 65.60
1.32% WFC Wells Fargo & Company 53.405 7,160,913 52.53 53.41
-0.70% HCN Welltower Inc. 73.79 454,320 73.79 74.63
-2.06% WDC Western Digital Corporation 87.34 2,217,837 86.70 88.83
-0.26% WU Western Union Company 19.06 709,540 19.01 19.19
-1.11% WRK Westrock Company 57.11 528,819 57.03 57.86
-0.36% WY Weyerhaeuser Company 33.23 786,702 33.18 33.45
0.05% WHR Whirlpool Corporation 170.93 231,366 169.59 171.25
0.13% WMB Williams Companies, Inc. 30.62 1,923,830 30.50 30.75
0.11% WLTW Willis Towers Watson Public Limited Company 152.26 327,320 151.71 152.81
-1.30% GWW W.W. Grainger, Inc. 168.79 274,555 168.02 171.15
-0.18% WYN Wyndham Worldwide Corp 101.27 288,408 100.96 101.56
2.36% WYNN Wynn Resorts, Limited 147.2371 1,056,303 144.00 147.27
-0.39% XEL Xcel Energy Inc. 48.425 1,457,130 48.35 48.72
0.74% XRX Xerox Corporation 32.53 368,550 32.28 32.55
0.04% XLNX Xilinx, Inc. 69.73 1,072,816 69.28 70.33
1.24% XL XL Group plc 39.655 1,181,513 39.07 39.78
0.39% XYL Xylem Inc. 63.92 307,189 63.66 64.49
-0.07% YUM Yum! Brands, Inc. 75.70 612,685 75.04 75.81
-0.43% ZBH Zimmer Biomet Holdings, Inc. 115.79 1,216,978 115.40 116.98
0.91% ZION Zions Bancorporation 44.36 1,074,415 43.89 44.47
-0.44% ZTS Zoetis Inc. 64.94 763,350 64.53 65.41