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
0.18% MMM 3M Company 187.26 133,469 186.57 188.11
0.42% ABT Abbott Laboratories 45.60 400,739 45.32 45.60
0.13% ABBV AbbVie Inc. 62.03 423,900 61.51 62.15
0.80% ACN Accenture plc 123.33 50,979 121.79 123.33
1.07% ATVI Activision Blizzard, Inc 45.53 429,571 44.88 45.61
0.47% ADBE Adobe Systems Incorporated 119.18 170,831 118.18 119.18
-0.35% AAP Advance Auto Parts Inc 157.44 78,076 155.46 158.14
-0.64% AET Aetna Inc. 128.94 99,471 128.32 129.52
-0.61% AMG Affiliated Managers Group, Inc. 168.22 34,099 166.45 168.31
-0.04% AFL Aflac Incorporated 71.67 114,654 71.26 71.68
0.45% A Agilent Technologies, Inc. 51.68 83,247 51.42 51.81
0.39% APD Air Products and Chemicals, Inc. 140.93 52,071 139.68 141.00
0.24% AKAM Akamai Technologies, Inc. 62.84 72,070 62.52 62.86
0.41% AA Alcoa Inc. 34.48 281,310 33.39 34.62
0.99% ALXN Alexion Pharmaceuticals, Inc. 131.60 65,278 130.02 132.26
0.05% ALLE Allegion plc 73.89 27,354 73.29 73.93
-0.72% AGN Allergan plc. 244.97 138,723 244.16 246.39
1.02% ADS Alliance Data Systems Corporation 244.60 27,187 240.39 245.12
0.27% ALL Allstate Corporation 80.81 143,385 80.14 80.84
-0.30% GOOGL Alphabet Inc. 847.31 107,767 843.19 847.31
-0.25% GOOG Alphabet Inc. 828.04 91,918 824.24 828.04
0.00% MO Altria Group 74.45 263,739 74.285 74.66
-0.73% AMZN Amazon.com, Inc. 844.70 218,113 838.17 844.81
0.96% AEE Ameren Corporation 54.52 91,703 54.16 54.57
0.34% AAL American Airlines Group, Inc. 46.22 279,953 45.72 46.255
1.74% AEP American Electric Power Company, Inc. 67.10 233,657 66.42 67.20
-0.44% AXP American Express Company 79.65 245,604 79.30 79.87
-0.55% AIG American International Group, Inc. 63.59 296,612 63.28 63.69
0.99% AMT American Tower Corporation (REIT) 113.01 185,290 111.99 113.19
0.93% AWK American Water Works 76.25 47,504 76.01 76.67
-0.51% AMP AMERIPRISE FINANCIAL SERVICES, INC. 129.66 54,831 128.25 130.05
0.52% ABC AmerisourceBergen Corporation (Holding Co) 92.08 39,467 90.76 92.08
0.51% AMGN Amgen Inc. 174.62 138,240 172.53 174.62
0.24% APH Amphenol Corporation 70.19 67,736 69.49 70.21
0.28% AME AMTEK, Inc. 54.63 55,836 54.11 54.64
-1.77% APC Anadarko Petroleum Corporation 64.76 253,474 64.41 66.21
0.09% ADI Analog Devices, Inc. 81.67 444,253 81.13 81.67
-0.07% ANTM Anthem, Inc. 163.61 49,943 161.69 163.61
0.31% AON Aon plc 116.43 26,543 115.57 116.47
0.91% APA Apache Corporation 53.33 356,551 52.77 54.18
0.22% AIV Apartment Investment and Management Company 46.05 21,700 45.67 46.11
0.00% AAPL Apple Inc. 136.42 1,531,000 135.35 136.42
0.44% AMAT Applied Materials, Inc. 36.29 909,970 35.67 36.29
0.24% ADM Archer-Daniels-Midland Company 45.21 199,187 44.82 45.24
-0.25% AIZ Assurant, Inc. 98.59 9,316 97.84 98.68
0.91% T AT&T Inc. 42.32 885,411 42.105 42.34
0.36% ADSK Autodesk, Inc. 87.42 101,618 86.20 87.66
1.24% ADP Automatic Data Processing, Inc. 102.83 95,804 101.365 102.85
0.17% AN AutoNation, Inc. 46.81 49,506 46.08 47.17
0.77% AZO AutoZone, Inc. 732.70 9,742 724.13 734.43
0.30% AVB AvalonBay Communities, Inc. 183.09 17,161 181.76 183.29
-0.58% AVY Avery Dennison Corporation 80.19 29,450 79.91 80.77
-0.54% BHI Baker Hughes Incorporated 59.615 173,356 59.45 60.10
-1.42% BLL Ball Corporation 73.01 95,841 72.65 73.59
-1.63% BAC Bank of America Corporation 24.155 5,201,790 24.035 24.34
-0.47% BK Bank Of New York Mellon Corporation 47.045 232,532 46.84 47.05
0.18% BAX Baxter International Inc. 50.50 163,642 50.26 50.55
-0.72% BBT BB&T Corporation 48.12 551,808 47.91 48.43
0.46% BDX Becton, Dickinson and Company 183.21 21,519 181.74 183.28
1.21% BBBY Bed Bath & Beyond Inc. 40.99 149,740 40.23 41.30
-0.02% BRK.B Berkshire Hathaway Inc. 169.71 429,919 169.26 169.82
2.64% BBY Best Buy Co., Inc. 45.52 496,774 44.39 45.75
0.18% BIIB Biogen Inc. 285.16 80,155 280.85 285.16
-0.36% BLK BlackRock, Inc. 388.96 21,590 385.78 388.98
0.29% BA Boeing Company 177.40 225,606 176.54 178.64
-2.20% BWA BorgWarner Inc. 41.50 182,605 41.25 42.005
-0.78% BXP Boston Properties, Inc. 138.23 47,787 137.15 138.93
1.14% BSX Boston Scientific Corporation 24.765 944,008 24.47 24.84
1.22% BMY Bristol-Myers Squibb Company 56.41 493,443 55.96 56.42
-0.05% AVGO Broadcom Limited 210.36 123,765 205.98 210.51
-0.14% BF.B Brown Forman Corporation 48.85 25,211 48.68 48.96
-0.07% COG Cabot Oil & Gas Corporation 22.495 528,283 21.94 23.13
1.04% CA CA Inc. 32.595 140,225 32.18 32.595
0.05% CPB Campbell Soup Company 59.06 69,324 59.01 59.65
-0.77% COF Capital One Financial Corporation 92.54 207,659 91.81 92.68
0.50% CAH Cardinal Health, Inc. 82.11 80,990 80.97 82.11
-0.48% KMX CarMax Inc 65.77 130,261 64.99 66.21
0.18% CCL Carnival Corporation 56.02 220,702 55.69 56.105
-0.02% CAT Caterpillar, Inc. 95.39 275,431 93.64 95.39
-1.20% CBG CBRE Group, Inc. 35.31 108,079 35.22 35.67
0.92% CBS CBS Corporation 66.91 142,495 66.00 66.92
-1.03% CELG Celgene Corporation 118.15 316,749 117.41 119.30
-0.06% CNC Centene Corporation 70.52 87,737 69.79 70.60
0.56% CNP CenterPoint Energy, Inc. 26.99 138,009 26.755 26.99
-0.32% CTL CenturyLink, Inc. 24.57 336,786 24.435 24.71
0.42% CERN Cerner Corporation 55.60 120,878 54.58 55.60
-2.00% CF CF Industries Holdings, Inc. 31.10 333,824 30.98 31.41
-1.39% CHK Chesapeake Energy Corporation 5.655 3,409,526 5.60 5.885
-0.97% CVX Chevron Corporation 109.91 257,763 109.50 110.73
-0.23% CMG Chipotle Mexican Grill, Inc. 420.75 84,872 411.75 420.84
0.82% CHRW C.H. Robinson Worldwide, Inc. 80.12 73,979 79.04 80.22
-0.20% CHD Church & Dwight Company, Inc. 49.49 154,502 48.89 49.52
-0.20% CI Cigna Corporation 147.05 32,127 146.66 147.52
-1.07% XEC Cimarex Energy Co 126.09 33,854 125.60 127.57
0.18% CINF Cincinnati Financial Corporation 73.48 13,675 72.93 73.51
0.47% CTAS Cintas Corporation 118.95 18,962 118.20 118.95
0.85% CSCO Cisco Systems, Inc. 34.305 1,408,978 33.95 34.305
-1.95% C Citigroup Inc. 59.39 1,327,470 59.12 60.14
-1.64% CFG Citizens Financial Group, Inc. 36.64 601,004 36.515 37.13
0.23% CTXS Citrix Systems, Inc. 80.06 51,486 79.42 80.06
0.35% CLX Clorox Company 136.31 35,695 134.73 136.31
0.03% CME CME Group Inc. 122.42 92,385 121.945 122.98
1.06% CMS CMS Energy Corporation 44.67 159,963 44.40 44.70
0.38% COH Coach, Inc. 38.025 210,451 37.64 38.25
0.23% KO Coca-Cola Company 41.75 754,659 41.64 41.78
-1.97% CCE Coca-Cola European Partners plc 34.90 86,171 34.71 35.20
0.50% CTSH Cognizant Technology Solutions Corporation 59.44 191,683 58.975 59.44
-1.49% CL Colgate-Palmolive Company 73.36 442,464 72.87 73.79
0.69% CMCSA Comcast Corporation 37.87 656,179 37.485 37.87
-0.90% CMA Comerica Incorporated 71.23 76,106 70.74 71.24
1.64% CAG ConAgra Foods, Inc. 41.13 181,001 40.51 41.18
-0.62% COP ConocoPhillips 46.98 400,976 46.76 47.47
0.95% ED Consolidated Edison Inc 76.58 141,484 76.17 76.73
1.74% STZ Constellation Brands Inc 158.65 260,715 156.27 160.49
0.62% GLW Corning Incorporated 27.725 400,811 27.33 27.725
0.96% COST Costco Wholesale Corporation 177.55 99,273 175.39 177.58
0.67% BCR C.R. Bard, Inc. 245.26 10,149 242.90 245.31
1.53% CCI Crown Castle International Corporation 92.53 85,732 90.71 92.61
0.83% CSRA CSRA Inc. 30.30 121,634 29.60 30.30
1.26% CSX CSX Corporation 48.44 568,153 47.67 48.44
0.53% CMI Cummins Inc. 149.76 78,093 147.98 149.76
0.59% CVS CVS Health Corporation 81.37 292,397 80.77 81.68
1.10% DHR Danaher Corporation 86.04 143,475 85.20 86.055
0.09% DRI Darden Restaurants, Inc. 75.37 95,563 74.66 75.60
0.13% DVA DaVita healthCare Partners Inc. 69.00 59,413 68.76 69.09
-0.40% CB D/B/A Chubb Limited New 138.34 50,680 137.76 139.35
0.81% DE Deere & Company 108.58 133,715 107.10 108.59
0.62% DLPH Delphi Automotive plc 76.53 124,699 74.77 76.89
-0.02% DAL Delta Air Lines, Inc. 50.425 700,800 49.95 50.49
0.56% XRAY DENTSPLY SIRONA Inc. 62.81 56,213 62.13 62.81
-2.65% DVN Devon Energy Corporation 42.785 265,571 42.58 43.85
-3.60% DO Diamond Offshore Drilling, Inc. 16.86 145,538 16.78 17.09
-0.35% DFS Discover Financial Services 71.11 144,769 70.61 71.35
-0.38% DISCK Discovery Communications, Inc. 28.49 84,577 28.21 28.56
-0.80% DISCA Discovery Communications, Inc. 29.24 287,632 29.02 29.40
1.81% DG Dollar General Corporation 77.23 255,115 75.80 78.42
2.24% DLTR Dollar Tree, Inc. 79.33 575,947 77.14 80.82
1.11% D Dominion Resources, Inc. 76.94 124,952 76.495 77.16
-0.36% DOV Dover Corporation 79.93 25,648 78.96 79.93
0.38% DOW Dow Chemical Company 63.57 282,695 62.93 63.57
1.28% DHI D.R. Horton, Inc. 31.355 343,069 30.75 31.39
0.08% DPS Dr Pepper Snapple Group, Inc 94.75 73,188 94.19 95.01
0.96% DTE DTE Energy Company 100.98 49,675 100.43 101.40
1.29% DUK Duke Energy Corporation 81.92 208,548 81.32 82.16
-2.27% DNB Dun & Bradstreet Corporation 105.69 31,477 105.20 107.60
-0.07% EMN Eastman Chemical Company 80.07 46,335 79.44 80.21
0.40% ETN Eaton Corporation, PLC 72.36 112,673 71.22 72.36
1.44% EBAY eBay Inc. 34.05 607,342 33.50 34.05
2.32% ECL Ecolab Inc. 125.37 140,881 122.30 125.44
1.13% EIX Edison International 78.83 109,940 78.19 78.93
-1.17% EW Edwards Lifesciences Corporation 94.64 105,734 94.22 94.98
0.29% DD E.I. du Pont de Nemours and Company 79.79 110,840 79.21 79.83
-0.15% EA Electronic Arts Inc. 86.41 223,048 85.26 86.43
0.11% LLY Eli Lilly and Company 82.83 183,626 82.48 83.15
-0.14% EMR Emerson Electric Company 60.47 692,735 59.82 60.49
-1.46% ENDP Endo International plc 13.195 622,522 13.07 13.345
1.00% ETR Entergy Corporation 75.84 70,280 75.20 75.84
-1.22% EOG EOG Resources, Inc. 96.26 316,318 95.69 97.46
-1.46% EQT EQT Corporation 59.88 98,498 59.75 61.33
0.07% EFX Equifax, Inc. 129.23 36,169 127.99 129.23
2.51% EQIX Equinix, Inc. 379.56 30,536 370.41 379.56
0.11% EQR Equity Residential 62.74 59,871 62.32 62.78
0.39% ESS Essex Property Trust, Inc. 232.48 13,053 231.16 232.90
-0.31% EL Estee Lauder Companies, Inc. 83.76 73,292 83.18 83.765
-0.94% ETFC E*TRADE Financial Corporation 36.725 160,602 36.56 36.91
1.53% ES Eversource Energy 59.01 98,744 58.26 59.08
3.42% EXC Exelon Corporation 37.16 575,232 36.06 37.16
-0.34% EXPE Expedia, Inc. 119.11 58,882 118.595 119.54
1.00% EXPD Expeditors International of Washington, Inc. 56.58 95,949 55.88 56.58
0.90% ESRX Express Scripts Holding Company 71.54 199,200 71.01 71.74
0.43% EXR Extra Space Storage Inc 79.40 33,027 78.92 79.75
-0.88% XOM Exxon Mobil Corporation 80.94 568,455 80.785 81.635
0.12% FFIV F5 Networks, Inc. 144.33 36,839 143.19 144.45
0.11% FB Facebook, Inc. 135.365 799,873 134.68 135.54
0.54% FAST Fastenal Company 50.05 77,775 49.49 50.05
-0.04% FRT Federal Realty Investment Trust 142.29 12,019 141.37 142.71
0.83% FDX FedEx Corporation 192.60 81,130 190.28 192.82
0.89% FIS Fidelity National Information Services, Inc. 83.76 132,173 82.43 83.76
-0.35% FITB Fifth Third Bancorp 27.325 374,255 27.09 27.325
2.75% FE FirstEnergy Corporation 32.28 406,612 31.55 32.315
1.78% FSLR First Solar, Inc. 37.83 353,849 36.80 38.47
1.18% FISV Fiserv, Inc. 116.21 59,335 114.56 116.21
0.80% FLIR FLIR Systems, Inc. 36.69 49,564 36.36 36.72
1.93% FLS Flowserve Corporation 47.65 184,381 46.21 47.67
-0.67% FLR Fluor Corporation 54.99 77,166 54.57 55.30
0.12% FMC FMC Corporation 58.10 62,121 57.38 58.15
-1.95% FTI FMC Technologies, Inc. 32.21 503,683 31.92 32.32
-0.92% F Ford Motor Company 12.445 3,363,460 12.39 12.49
-0.58% BEN Franklin Resources, Inc. 42.65 175,042 42.58 42.99
-1.67% FCX Freeport-McMoran, Inc. 13.255 1,839,737 13.22 13.57
-0.74% FTR Frontier Communications Corporation 3.37 735,730 3.37 3.42
2.72% GME Gamestop Corporation 26.27 114,035 25.45 26.47
3.21% GPS Gap, Inc. 24.79 860,162 23.51 25.09
1.16% GRMN Garmin Ltd. 52.965 86,776 52.02 53.06
0.66% GD General Dynamics Corporation 189.30 33,357 187.08 189.65
0.37% GE General Electric Company 30.105 1,273,712 29.80 30.105
-1.44% GGP General Growth Properties, Inc. 25.06 419,192 24.79 25.41
0.94% GIS General Mills, Inc. 61.33 104,930 60.93 61.33
-0.99% GM General Motors Company 36.885 798,704 36.68 37.18
1.18% GPC Genuine Parts Company 96.19 29,406 94.785 96.26
0.89% GILD Gilead Sciences, Inc. 69.955 506,799 69.31 70.03
-1.67% GS Goldman Sachs Group, Inc. 246.82 219,199 246.50 248.66
-0.66% HAL Halliburton Company 52.75 365,019 52.39 52.97
2.22% HBI Hanesbrands Inc. 21.365 673,997 20.91 21.51
-1.89% HOG Harley-Davidson, Inc. 56.55 190,995 56.12 57.25
0.16% HAR Harman International Industries, Incorporated 111.32 66,102 111.17 111.35
1.08% HRS Harris Corporation 110.95 38,459 109.58 110.95
-0.34% HIG Hartford Financial Services Group, Inc. 48.585 69,403 48.46 48.695
0.72% HAS Hasbro, Inc. 97.67 59,998 96.53 97.72
0.60% HCA HCA Holdings, Inc. 86.94 117,690 85.90 87.42
1.48% HCP HCP, Inc. 32.615 257,089 32.02 32.68
-1.86% HP Helmerich & Payne, Inc. 67.45 137,092 67.32 68.79
0.94% HSIC Henry Schein, Inc. 173.47 23,690 171.20 173.47
0.18% HSY Hershey Company 108.85 42,938 108.24 108.98
-0.02% HES Hess Corporation 52.45 259,982 51.74 53.09
-7.31% HPE Hewlett Packard Enterprise Company 22.84 3,003,301 22.315 22.975
1.35% HOLX Hologic, Inc. 40.80 112,531 40.33 40.80
0.93% HD Home Depot, Inc. 145.93 184,895 144.81 146.01
0.16% HON Honeywell International Inc. 124.88 139,181 123.71 124.93
-1.73% HRL Hormel Foods Corporation 34.655 259,512 34.53 35.12
0.06% HST Host Hotels & Resorts, Inc. 18.00 588,433 17.73 18.03
0.28% HPQ HP Inc. 17.625 1,025,220 17.41 17.67
-0.12% HRB H&R Block, Inc. 20.045 355,773 19.90 20.16
1.01% HUM Humana Inc. 207.19 122,102 203.98 207.19
-0.14% HBAN Huntington Bancshares Incorporated 14.155 455,862 14.00 14.165
1.01% ITW Illinois Tool Works Inc. 131.56 47,458 129.71 131.56
-0.34% ILMN Illumina, Inc. 160.38 33,711 159.08 160.84
-0.04% IR Ingersoll-Rand plc (Ireland) 81.23 105,713 80.32 81.23
0.95% INTC Intel Corporation 36.49 1,225,181 36.05 36.49
0.40% ICE Intercontinental Exchange Inc. 58.28 116,762 57.85 58.55
-0.25% IFF Internationa Flavors & Fragrances, Inc. 124.93 24,315 124.13 125.29
-0.21% IBM International Business Machines Corporation 181.30 245,816 179.99 181.48
0.71% IP International Paper Company 52.63 126,313 51.99 52.63
-0.18% IPG Interpublic Group of Companies, Inc. 24.505 307,439 24.35 24.59
5.58% INTU Intuit Inc. 127.57 218,260 124.305 128.03
0.11% ISRG Intuitive Surgical, Inc. 736.75 14,313 733.21 738.66
-1.06% IVZ Invesco Plc 32.65 224,643 32.54 32.82
0.11% IRM Iron Mountain Incorporated 36.96 89,158 36.77 37.02
-0.16% JEC Jacobs Engineering Group Inc. 55.96 32,251 55.44 56.02
2.64% JBHT J.B. Hunt Transport Services, Inc. 99.97 85,912 97.47 100.15
0.22% SJM J.M. Smucker Company 141.08 52,628 139.96 141.27
0.82% JCI Johnson Controls, Inc. 41.815 410,231 41.29 41.815
0.71% JNJ Johnson & Johnson 122.49 667,024 121.81 122.64
-0.98% JPM J P Morgan Chase & Co 90.09 915,838 89.75 90.50
-0.02% JNPR Juniper Networks, Inc. 28.39 99,423 28.11 28.40
1.32% KSU Kansas City Southern 88.35 106,750 86.63 88.44
0.29% K Kellogg Company 75.07 113,235 74.71 75.14
-1.58% KEY KeyCorp 18.71 866,852 18.58 18.865
-0.68% KMB Kimberly-Clark Corporation 133.36 129,991 132.97 133.69
-0.45% KIM Kimco Realty Corporation 24.37 172,239 24.08 24.38
-1.58% KMI Kinder Morgan, Inc. 21.215 579,783 21.135 21.51
0.53% KLAC KLA-Tencor Corporation 90.29 39,147 89.24 90.29
4.50% KSS Kohl's Corporation 42.94 464,168 41.10 43.42
0.85% KR Kroger Company 33.26 407,587 32.83 33.26
0.22% LLL L-3 Communications Holdings, Inc. 166.83 29,652 165.36 166.89
1.78% LH Laboratory Corporation of America Holdings 142.77 37,863 140.30 142.99
0.97% LRCX Lam Research Corporation 118.72 70,637 116.13 118.72
4.08% LB L Brands, Inc. 51.03 650,024 49.20 51.56
0.51% LEG Leggett & Platt, Incorporated 49.36 46,193 48.63 49.41
-0.43% LM Legg Mason, Inc. 37.09 54,331 36.49 37.09
0.73% LEN Lennar Corporation 47.46 90,602 46.76 47.49
0.06% LUK Leucadia National Corporation 25.685 138,561 25.32 25.705
-0.31% LVLT Level 3 Communications, Inc. 57.55 177,722 57.44 57.78
-1.21% LNC Lincoln National Corporation 70.74 135,998 70.33 70.88
0.02% LLTC Linear Technology Corporation 64.575 126,252 64.45 64.575
0.29% LMT Lockheed Martin Corporation 265.56 46,973 263.27 265.57
-0.36% L Loews Corporation 47.20 30,265 47.03 47.28
0.11% LOW Lowe's Companies, Inc. 75.97 818,307 75.42 76.11
-0.89% LYB LyondellBasell Industries NV 92.37 255,296 91.57 92.48
-0.24% MAC Macerich Company 67.11 34,401 66.31 67.31
2.19% M Macy's Inc 33.19 466,586 32.34 33.545
-1.84% MNK Mallinckrodt plc 53.46 191,483 53.40 54.56
-1.53% MRO Marathon Oil Corporation 15.735 1,139,800 15.595 15.975
-0.74% MPC Marathon Petroleum Corporation 49.92 165,292 49.47 49.92
0.24% MAR Marriott International 87.21 191,636 86.88 87.53
-0.17% MMC Marsh & McLennan Companies, Inc. 73.40 99,076 73.12 73.63
0.47% MLM Martin Marietta Materials, Inc. 209.86 39,469 206.84 211.13
-0.32% MAS Masco Corporation 33.97 213,391 33.65 33.98
0.24% MA Mastercard Incorporated 110.88 98,276 110.29 110.89
1.06% MAT Mattel, Inc. 25.74 277,044 25.34 25.79
0.45% MKC McCormick & Company, Incorporated 99.29 55,592 98.51 99.29
0.33% MCD McDonald's Corporation 128.615 174,174 127.83 128.68
1.07% MCK McKesson Corporation 150.59 99,786 147.95 150.59
0.30% MJN Mead Johnson Nutrition Company 87.87 208,110 87.55 87.93
0.17% MDT Medtronic plc 80.92 205,062 80.575 80.99
0.38% MRK Merck & Company, Inc. 66.10 364,978 65.69 66.10
-1.92% MET MetLife, Inc. 52.485 418,562 52.45 52.95
0.46% KORS Michael Kors Holdings Limited 37.39 164,079 37.11 37.67
0.25% MCHP Microchip Technology Incorporated 72.83 61,655 72.12 72.83
-0.98% MU Micron Technology, Inc. 23.215 1,628,376 22.66 23.225
-0.02% MSFT Microsoft Corporation 64.53 1,493,495 64.165 64.71
0.34% MHK Mohawk Industries, Inc. 225.87 13,475 223.53 226.04
0.92% TAP Molson Coors Brewing Company 101.02 78,584 98.93 101.08
0.97% MDLZ Mondelez International, Inc. 45.32 393,381 44.97 45.32
0.43% MON Monsanto Company 112.76 55,964 111.91 113.06
-0.92% MNST Monster Beverage Corporation 43.535 137,652 43.39 44.32
-0.04% MCO Moody's Corporation 113.15 66,290 112.09 113.20
-2.28% MS Morgan Stanley 45.44 737,096 45.265 45.95
-1.29% MOS Mosaic Company 31.365 348,920 31.09 31.51
1.13% MSI Motorola Solutions, Inc. 80.25 64,471 78.51 80.29
-0.69% MTB M&T Bank Corporation 168.48 58,838 167.62 168.86
-0.46% MUR Murphy Oil Corporation 28.16 295,228 27.95 28.515
-0.46% MYL Mylan N.V. 42.135 354,764 41.79 42.285
0.00% NDAQ Nasdaq, Inc. 71.46 77,419 71.19 71.74
-0.04% NOV National Oilwell Varco, Inc. 39.67 230,795 39.105 39.92
-0.45% NAVI Navient Corporation 15.38 100,853 15.27 15.49
0.00% NTAP NetApp, Inc. 40.93 255,822 40.52 41.05
0.24% NFLX Netflix, Inc. 143.09 154,438 141.70 143.53
3.85% NWL Newell Brands Inc. 48.73 443,846 46.55 48.76
-2.73% NFX Newfield Exploration Company 36.74 309,914 36.49 37.82
0.81% NEM Newmont Mining Corporation 36.17 508,419 36.09 36.83
-1.29% NWS News Corporation 13.375 15,856 13.25 13.40
-1.13% NWSA News Corporation 13.105 170,764 12.97 13.23
1.38% NEE NextEra Energy, Inc. 130.83 109,121 128.65 130.83
-0.21% NLSN Nielsen N.V. 45.155 148,084 44.86 45.19
0.63% NKE Nike, Inc. 57.74 696,097 57.46 58.30
0.80% NI NiSource, Inc 23.99 212,441 23.79 24.025
-1.62% NBL Noble Energy Inc. 36.765 247,051 36.53 37.68
5.80% JWN Nordstrom, Inc. 46.52 710,567 44.81 46.92
-0.04% NSC Norfolk Souther Corporation 119.95 146,461 118.69 119.995
-0.72% NTRS Northern Trust Corporation 86.99 49,510 86.57 87.07
0.47% NOC Northrop Grumman Corporation 244.89 37,673 242.80 244.99
2.46% NRG NRG Energy, Inc. 17.48 349,810 17.15 17.54
-0.15% NUE Nucor Corporation 60.80 118,221 60.34 61.315
0.93% NVDA NVIDIA Corporation 101.30 1,203,077 96.975 101.75
0.96% ORLY O'Reilly Automotive, Inc. 268.49 32,508 265.41 268.97
-0.60% OXY Occidental Petroleum Corporation 64.82 229,995 64.22 64.89
0.93% OMC Omnicom Group Inc. 86.10 95,046 85.30 86.10
-3.02% OKE ONEOK, Inc. 53.07 135,088 52.83 54.34
0.45% ORCL Oracle Corporation 43.14 736,108 42.76 43.17
-0.20% OI Owens-Illinois, Inc. 19.985 94,993 19.76 20.115
-0.03% PCAR PACCAR Inc. 67.38 83,514 66.75 67.38
1.39% PCG Pacific Gas & Electric Co. 66.29 172,821 65.59 66.33
0.97% PH Parker-Hannifin Corporation 155.01 30,663 152.03 155.04
1.25% PDCO Patterson Companies, Inc. 45.19 64,705 44.30 45.20
2.34% PAYX Paychex, Inc. 61.78 229,105 60.47 61.92
1.31% PYPL PayPal Holdings, Inc. 43.03 492,650 41.96 43.03
-0.60% PNR Pentair plc. 58.14 78,152 57.81 58.25
0.00% PBCT People's United Financial, Inc. 19.235 159,224 19.09 19.235
0.17% PEP Pepsico, Inc. 109.75 298,560 109.40 109.90
-0.24% PKI PerkinElmer, Inc. 54.97 49,691 54.67 54.97
0.40% PRGO Perrigo Company 84.41 75,568 83.31 84.62
0.50% PFE Pfizer, Inc. 34.215 1,623,531 34.025 34.29
1.05% PM Philip Morris International Inc 107.66 262,083 105.96 107.66
-0.83% PSX Phillips 66 77.90 98,484 77.71 78.26
1.27% PNW Pinnacle West Capital Corporation 81.49 49,051 80.95 81.62
0.08% PXD Pioneer Natural Resources Company 185.17 109,676 183.23 186.56
1.81% PBI Pitney Bowes Inc. 14.07 396,769 13.41 14.07
-0.99% PNC PNC Financial Services Group, Inc. 126.69 178,380 126.16 127.14
0.74% PPG PPG Industries, Inc. 103.28 79,657 101.99 103.33
0.84% PPL PPL Corporation 36.805 177,430 36.50 36.83
0.01% PX Praxair, Inc. 118.06 44,874 117.41 118.18
-0.11% PFG Principal Financial Group Inc 62.73 75,945 62.23 62.83
-0.09% PG Procter & Gamble Company 90.96 380,116 90.69 91.12
-0.17% PGR Progressive Corporation 39.005 108,517 38.83 39.17
0.95% PLD ProLogis, Inc. 51.04 232,872 50.46 51.15
-0.84% PRU Prudential Financial, Inc. 109.79 76,427 109.21 109.95
3.03% PEG Public Service Enterprise Group Incorporated 45.57 168,421 44.17 45.57
0.57% PSA Public Storage 228.21 28,884 226.43 229.44
0.56% PHM PulteGroup, Inc. 21.705 318,131 21.35 21.75
1.06% PVH PVH Corp. 91.49 104,838 90.17 93.23
-1.40% QRVO Qorvo, Inc. 66.21 102,408 65.04 66.37
0.14% QCOM QUALCOMM Incorporated 57.20 742,399 56.53 57.20
1.35% PWR Quanta Services, Inc. 37.665 147,075 37.09 37.68
1.75% DGX Quest Diagnostics Incorporated 97.27 41,174 96.05 97.29
0.67% RL Ralph Lauren Corporation 79.12 62,576 78.38 79.84
-4.48% RRC Range Resources Corporation 27.605 417,526 27.26 28.58
0.13% RTN Raytheon Company 153.53 68,486 152.78 153.61
0.37% O Realty Income Corporation 63.05 80,509 62.53 63.065
0.15% RHT Red Hat, Inc. 84.77 95,554 83.60 84.79
-0.19% REGN Regeneron Pharmaceuticals, Inc. 360.02 41,815 355.21 360.02
-1.04% RF Regions Financial Corporation 15.17 882,632 15.085 15.285
-0.35% RSG Republic Services, Inc. 61.35 67,337 61.19 61.50
-0.22% RAI Reynolds American Inc 61.545 212,895 61.26 61.545
-0.17% RHI Robert Half International Inc. 47.92 65,074 47.08 47.93
-0.17% ROK Rockwell Automation, Inc. 151.18 68,550 150.01 151.45
0.78% COL Rockwell Collins, Inc. 94.48 67,876 93.23 94.49
0.09% ROP Roper Technologies, Inc. 209.58 18,453 208.53 209.85
1.77% ROST Ross Stores, Inc. 68.98 258,189 67.71 69.34
0.50% RCL Royal Caribbean Cruises Ltd. 96.04 143,263 95.26 96.11
1.13% R Ryder System, Inc. 75.87 32,523 73.82 75.94
-0.43% CRM Salesforce.com Inc 81.63 315,247 81.08 81.79
0.00% SCG Scana Corporation 68.85 59,837 68.48 69.26
-0.71% SLB Schlumberger N.V. 79.88 346,753 79.51 80.33
0.77% STX Seagate Technology PLC 47.70 165,804 46.82 47.70
-1.50% SEE Sealed Air Corporation 47.21 150,754 47.11 47.72
0.53% SRE Sempra Energy 109.01 41,139 108.70 109.08
0.84% SHW Sherwin-Williams Company 312.59 41,077 309.44 312.63
1.79% SIG Signet Jewelers Limited 73.76 169,006 72.20 74.55
-0.42% SPG Simon Property Group, Inc. 183.99 128,992 181.94 184.75
-0.49% SWKS Skyworks Solutions, Inc. 94.70 160,593 93.54 94.94
-0.21% SLG SL Green Realty Corporation 111.72 15,974 110.63 111.78
0.12% SNA Snap-On Incorporated 171.17 23,022 168.73 171.17
1.58% SO Southern Company 50.445 537,769 49.83 50.57
2.20% LUV Southwest Airlines Company 58.49 488,284 56.65 58.49
-12.20% SWN Southwestern Energy Company 7.34 2,140,742 7.34 7.91
-0.39% SE Spectra Energy Corp 40.82 2,210,257 40.61 41.20
0.42% SWK Stanley Black & Decker, Inc. 127.65 24,900 126.28 127.65
2.15% SPLS Staples, Inc. 9.275 469,894 9.03 9.33
-0.30% SBUX Starbucks Corporation 57.40 502,091 57.18 57.68
-1.15% STT State Street Corporation 78.86 132,957 78.55 79.39
-2.17% SRCL Stericycle, Inc. 82.84 85,959 82.16 83.56
0.49% SYK Stryker Corporation 129.25 56,580 128.42 129.28
-0.80% STI SunTrust Banks, Inc. 59.27 268,368 58.95 59.44
0.75% SYMC Symantec Corporation 28.80 223,119 28.45 28.83
-0.45% SYF Synchrony Financial 36.415 209,013 36.16 36.415
0.59% SYY Sysco Corporation 53.17 159,469 52.93 53.37
2.38% TGT Target Corporation 66.505 483,600 64.97 66.61
-0.05% TEL TE Connectivity Ltd. 74.165 274,452 73.80 74.20
-0.12% TGNA TEGNA Inc. 24.745 130,693 24.45 24.80
5.61% THC Tenet Healthcare Corporation 21.95 293,230 20.99 22.15
-0.24% TDC Teradata Corporation 31.275 56,600 30.96 31.31
-1.11% TSO Tesoro Corporation 87.70 103,247 86.80 87.88
0.12% TXN Texas Instruments Incorporated 77.18 268,611 76.46 77.18
-0.35% TXT Textron Inc. 47.17 207,776 46.77 47.43
1.32% AES The AES Corporation 11.90 351,707 11.70 11.905
-0.29% SCHW The Charles Schwab Corporation 41.05 378,870 40.63 41.05
-0.45% GT The Goodyear Tire & Rubber Company 35.31 186,661 34.90 35.41
0.28% KHC The Kraft Heinz Company 93.20 212,625 92.61 93.64
-0.16% PCLN The Priceline Group Inc. 1,633.88 42,806 1,622.86 1,639.51
0.02% TMO Thermo Fisher Scientific Inc 158.78 35,903 157.66 158.82
-0.08% TRV The Travelers Companies, Inc. 122.25 81,778 121.76 122.64
1.56% TIF Tiffany & Co. 91.60 154,265 90.22 92.38
0.35% TWX Time Warner Inc. 97.16 147,824 96.38 97.16
0.36% TJX TJX Companies, Inc. 78.25 382,482 77.77 78.69
-0.04% TMK Torchmark Corporation 77.49 23,793 76.89 77.62
0.05% TSS Total System Services, Inc. 55.12 67,476 54.55 55.12
0.13% TSCO Tractor Supply Company 71.11 138,955 70.89 71.78
-4.06% RIG Transocean Ltd. 13.71 937,270 13.685 14.14
-2.07% TRIP TripAdvisor, Inc. 42.60 201,940 42.52 43.35
0.08% TROW T. Rowe Price Group, Inc. 71.93 50,944 71.38 71.96
0.72% FOX Twenty-First Century Fox, Inc. 30.215 241,639 29.96 30.215
0.81% FOXA Twenty-First Century Fox, Inc. 30.605 336,121 30.30 30.605
-0.09% TSN Tyson Foods, Inc. 62.68 201,004 62.13 63.10
0.48% UAA Under Armour Inc. Class A 21.795 213,248 21.46 21.92
0.94% UNP Union Pacific Corporation 107.60 276,191 105.46 107.705
0.64% UAL United Continental Holdings, Inc. 75.00 163,452 73.68 75.06
0.30% UNH UnitedHealth Group Incorporated 162.85 108,612 161.81 162.85
0.94% UPS United Parcel Service, Inc. 106.075 169,154 104.82 106.12
2.67% URI United Rentals, Inc. 124.09 137,315 119.34 124.55
-0.85% X United States Steel Corporation 36.945 1,115,610 36.00 37.96
0.07% UTX United Technologies Corporation 112.34 100,653 111.98 112.62
1.00% UHS Universal Health Services, Inc. 125.89 34,251 124.405 126.02
-0.42% UNM Unum Group 48.425 126,748 47.96 48.45
1.89% URBN Urban Outfitters, Inc. 26.89 260,229 26.40 27.41
-0.64% USB U.S. Bancorp 55.045 491,721 54.86 55.31
-0.54% VLO Valero Energy Corporation 66.61 242,187 65.88 66.75
0.62% VAR Varian Medical Systems, Inc. 84.60 47,494 83.89 84.77
2.27% VTR Ventas, Inc. 64.94 132,400 63.30 64.99
1.06% VRSN VeriSign, Inc. 83.26 31,592 82.15 83.26
1.15% VRSK Verisk Analytics, Inc. 83.89 49,536 83.16 83.92
0.62% VZ Verizon Communications Inc. 50.585 871,865 50.42 50.91
0.43% VRTX Vertex Pharmaceuticals Incorporated 86.05 69,466 84.69 86.05
0.78% VFC V.F. Corporation 52.98 308,809 52.40 53.61
0.02% VIAB Viacom Inc. 43.86 249,971 43.13 43.87
0.28% V Visa Inc. 88.35 362,911 87.56 88.35
-0.04% VNO Vornado Realty Trust 110.10 19,599 109.48 110.30
1.01% VMC Vulcan Materials Company 117.66 93,811 114.40 118.06
1.59% WMT Wal-Mart Stores, Inc. 72.445 945,574 71.59 72.57
0.48% DIS Walt Disney Company 110.19 271,152 109.22 110.19
0.43% WM Waste Management, Inc. 73.12 42,907 72.79 73.12
1.03% WAT Waters Corporation 156.34 16,584 153.91 156.34
0.41% WEC WEC Energy Group, Inc. 59.495 304,515 59.38 59.76
-1.30% WFC Wells Fargo & Company 57.66 1,100,516 57.35 57.85
1.71% HCN Welltower Inc. 70.03 149,437 68.46 70.09
0.01% WDC Western Digital Corporation 74.59 283,968 73.11 74.59
1.23% WU Western Union Company 20.165 290,864 19.89 20.31
0.02% WRK Westrock Company 53.34 66,704 53.00 53.67
-0.67% WY Weyerhaeuser Company 33.405 258,666 33.26 33.70
-0.30% WHR Whirlpool Corporation 180.04 60,604 178.13 180.50
1.12% WFM Whole Foods Market, Inc. 31.57 295,933 30.73 31.57
-1.26% WMB Williams Companies, Inc. 27.91 469,816 27.69 28.19
0.72% WLTW Willis Towers Watson Public Limited Company 128.07 19,939 126.87 128.07
0.08% GWW W.W. Grainger, Inc. 249.95 31,473 246.99 250.04
0.65% WYN Wyndham Worldwide Corp 83.77 62,761 83.08 83.88
-0.09% WYNN Wynn Resorts, Limited 93.84 116,783 92.86 93.88
0.98% XEL Xcel Energy Inc. 43.36 230,146 43.17 43.53
0.20% XRX Xerox Corporation 7.54 671,303 7.45 7.675
0.10% XLNX Xilinx, Inc. 58.97 161,385 58.12 58.97
-0.04% XL XL Group plc 41.09 105,630 40.83 41.215
0.81% XYL Xylem Inc. 47.90 104,973 47.43 48.10
0.34% YHOO Yahoo! Inc. 45.475 271,004 45.10 45.50
0.18% YUM Yum! Brands, Inc. 65.87 183,728 65.58 65.99
0.41% ZBH Zimmer Biomet Holdings, Inc. 116.81 64,689 115.75 117.06
-0.60% ZION Zions Bancorporation 44.50 402,687 44.06 44.50
0.48% ZTS Zoetis Inc. 53.87 313,753 53.33 53.89