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
-0.10% MMM 3M Company 199.09 1,457,263 198.01 199.36
-0.17% ABT Abbott Laboratories 62.35 3,214,286 62.06 62.545
-1.96% ABBV AbbVie Inc. 101.03 16,723,321 99.595 103.12
0.35% ACN Accenture plc 156.02 1,090,132 155.09 156.45
0.98% ATVI Activision Blizzard, Inc 71.475 3,332,988 70.63 71.80
-0.61% ADBE Adobe Systems Incorporated 243.515 1,842,955 242.87 245.74
-0.27% AAP Advance Auto Parts Inc 124.81 1,060,266 124.61 126.00
0.81% AET Aetna Inc. 178.35 774,868 177.34 178.57
-0.44% AMG Affiliated Managers Group, Inc. 163.325 96,716 162.67 163.97
0.06% AFL Aflac Incorporated 45.32 985,794 45.185 45.375
-1.50% A Agilent Technologies, Inc. 63.19 1,453,653 62.845 63.925
-0.61% APD Air Products and Chemicals, Inc. 164.99 387,531 164.31 165.525
-1.20% AKAM Akamai Technologies, Inc. 76.48 921,224 76.30 77.37
-2.67% AA Alcoa Inc. 47.895 2,487,629 47.67 48.81
0.63% ALXN Alexion Pharmaceuticals, Inc. 117.77 704,494 117.26 118.15
-0.56% ALLE Allegion plc 78.81 555,859 78.46 79.715
0.16% AGN Allergan plc. 153.83 1,117,325 153.10 155.00
-0.30% ADS Alliance Data Systems Corporation 213.30 229,004 212.88 214.50
-0.03% ALL Allstate Corporation 95.49 747,979 95.23 95.70
-0.31% GOOG Alphabet Inc. 1,075.08 760,753 1,073.87 1,082.58
-0.04% GOOGL Alphabet Inc. 1,083.81 975,877 1,082.63 1,089.50
0.54% AABA Altaba Inc. 77.43 1,379,327 76.90 78.18
-0.43% MO Altria Group 55.62 4,613,363 55.46 56.14
0.51% AMZN Amazon.com, Inc. 1,609.91 2,440,535 1,601.73 1,614.03
0.07% AEE Ameren Corporation 58.87 1,119,502 58.46 58.94
2.97% AAL American Airlines Group, Inc. 44.795 5,826,904 43.825 45.82
0.67% AEP American Electric Power Company, Inc. 67.245 1,790,323 66.75 67.39
-0.95% AXP American Express Company 101.05 1,500,571 100.49 101.55
-0.75% AIG American International Group, Inc. 53.305 2,088,936 53.035 53.58
0.71% AMT American Tower Corporation (REIT) 136.39 1,228,085 135.73 137.59
1.21% AWK American Water Works 83.00 905,626 82.02 83.195
-0.31% AMP AMERIPRISE FINANCIAL SERVICES, INC. 142.19 838,493 141.55 143.15
1.69% ABC AmerisourceBergen Corporation (Holding Co) 85.515 607,421 84.26 86.09
0.23% AMGN Amgen Inc. 178.25 1,474,372 177.60 178.98
-0.55% APH Amphenol Corporation 87.25 917,647 86.82 87.78
-1.16% AME AMTEK, Inc. 75.14 821,259 74.90 75.925
-2.02% APC Anadarko Petroleum Corporation 67.59 5,444,348 66.23 67.735
0.47% ADI Analog Devices, Inc. 95.47 1,071,371 94.635 95.48
-2.02% ANDV Andeavor 141.255 1,378,989 139.57 142.20
0.82% ANTM Anthem, Inc. 232.44 650,459 230.85 233.58
-0.08% AON Aon plc 142.30 583,120 141.67 143.36
-4.72% APA Apache Corporation 39.27 4,639,688 39.01 40.29
0.56% AIV Apartment Investment and Management Company 39.72 367,380 39.63 40.01
0.28% AAPL Apple Inc. 188.59 15,206,620 187.67 189.645
0.31% AMAT Applied Materials, Inc. 50.87 10,288,936 50.41 51.325
0.08% APTV Aptiv PLC 97.645 735,857 97.235 97.72
-0.61% ADM Archer-Daniels-Midland Company 44.535 2,443,497 44.325 44.88
-0.63% AIZ Assurant, Inc. 96.45 534,568 96.035 97.60
-0.81% T AT&T Inc. 32.505 18,719,656 32.395 32.705
-4.53% ADSK Autodesk, Inc. 132.84 6,225,554 131.25 139.50
0.38% ADP Automatic Data Processing, Inc. 130.725 1,080,560 129.81 130.99
0.65% AN AutoNation, Inc. 46.18 373,773 45.95 46.34
-0.48% AZO AutoZone, Inc. 633.25 351,973 630.63 638.355
0.73% AVB AvalonBay Communities, Inc. 161.80 353,798 160.96 162.61
-0.35% AVY Avery Dennison Corporation 108.53 244,046 108.13 109.02
0.07% BLL Ball Corporation 38.38 1,141,186 38.20 38.43
-0.26% BAC Bank of America Corporation 30.115 39,455,830 29.885 30.15
-0.44% BK Bank Of New York Mellon Corporation 56.99 2,761,343 56.62 57.21
0.26% BAX Baxter International Inc. 72.58 2,262,481 72.19 73.02
-0.30% BBT BB&T Corporation 54.79 1,927,592 54.44 54.945
-0.82% BDX Becton, Dickinson and Company 223.54 887,760 223.14 225.77
0.42% BBBY Bed Bath & Beyond Inc. 18.01 1,466,025 17.815 18.105
-0.25% BRK.B Berkshire Hathaway Inc. 194.15 2,534,456 193.27 194.55
-3.41% BBY Best Buy Co., Inc. 68.52 8,211,027 68.34 70.975
0.74% BIIB Biogen Inc. 286.19 1,101,479 284.00 289.55
-0.06% BLK BlackRock, Inc. 539.66 233,544 536.51 540.17
0.34% BA Boeing Company 360.23 2,258,700 357.15 360.48
0.94% BKNG Booking Holdings Inc. 2,110.45 306,038 2,085.79 2,118.91
-0.15% BWA BorgWarner Inc. 51.495 979,406 51.34 51.83
-0.02% BXP Boston Properties, Inc. 119.54 348,218 119.39 119.93
-0.20% BSX Boston Scientific Corporation 30.315 2,001,790 30.245 30.47
0.18% BMY Bristol-Myers Squibb Company 52.795 2,982,250 52.56 53.00
2.80% AVGO Broadcom Limited 250.13 2,757,032 244.295 250.68
-2.91% BF.B Brown Forman Corporation 56.795 1,102,395 56.75 58.57
0.69% COG Cabot Oil & Gas Corporation 22.55 7,452,519 21.78 22.585
-0.07% CA CA Inc. 35.545 1,407,551 35.415 35.79
0.85% CPB Campbell Soup Company 34.575 4,629,607 34.22 35.19
-0.49% COF Capital One Financial Corporation 94.785 1,216,686 94.29 95.32
0.04% CAH Cardinal Health, Inc. 52.425 2,370,421 52.14 53.145
0.77% KMX CarMax Inc 67.30 1,211,366 66.48 67.76
0.25% CCL Carnival Corporation 64.31 2,885,223 64.07 64.63
-0.97% CAT Caterpillar, Inc. 156.00 2,060,026 155.24 157.52
-0.25% CBRE CBRE Group Inc 47.58 648,250 47.36 47.95
0.70% CBS CBS Corporation 50.98 1,773,541 50.62 51.425
-1.01% CELG Celgene Corporation 78.62 4,647,462 78.39 79.53
1.48% CNC Centene Corporation 118.36 847,043 116.55 118.925
-0.78% CNP CenterPoint Energy, Inc. 25.975 2,277,625 25.955 26.14
-1.65% CTL CenturyLink, Inc. 18.17 13,634,228 17.965 18.625
0.88% CERN Cerner Corporation 59.935 1,180,096 59.75 60.59
0.75% CF CF Industries Holdings, Inc. 41.72 1,680,398 40.40 41.76
-5.71% CHK Chesapeake Energy Corporation 4.295 70,336,405 4.095 4.38
-3.55% CVX Chevron Corporation 122.10 7,389,136 121.22 124.59
-0.96% CMG Chipotle Mexican Grill, Inc. 429.01 402,556 427.89 436.33
0.33% CHRW C.H. Robinson Worldwide, Inc. 88.28 577,729 87.69 88.365
1.47% CHD Church & Dwight Company, Inc. 47.405 1,792,555 46.76 47.575
0.10% CI Cigna Corporation 175.80 879,306 175.22 176.90
-3.00% XEC Cimarex Energy Co 92.115 1,809,674 90.855 92.69
0.06% CINF Cincinnati Financial Corporation 70.46 224,844 70.27 70.52
-0.42% CTAS Cintas Corporation 180.81 237,371 180.28 181.78
-0.62% CSCO Cisco Systems, Inc. 43.265 13,372,548 43.215 43.595
-1.33% C Citigroup Inc. 68.405 14,262,541 68.21 68.88
-0.26% CFG Citizens Financial Group, Inc. 41.485 3,246,627 41.05 41.595
0.13% CTXS Citrix Systems, Inc. 106.64 583,351 106.32 107.04
2.45% CLX Clorox Company 122.54 1,066,282 120.02 122.97
-0.06% CME CME Group Inc. 159.73 910,723 158.65 159.91
0.84% CMS CMS Energy Corporation 45.60 2,898,989 45.30 45.81
0.18% KO Coca-Cola Company 42.38 7,006,813 42.22 42.575
-0.42% CCE Coca-Cola European Partners plc 37.705 763,280 37.53 38.06
-0.13% CTSH Cognizant Technology Solutions Corporation 75.81 2,349,565 75.07 75.95
2.10% CL Colgate-Palmolive Company 63.77 4,347,100 63.13 64.02
0.46% CMCSA Comcast Corporation 31.745 10,664,581 31.60 32.005
-1.38% CMA Comerica Incorporated 97.74 871,767 97.53 98.61
1.04% CAG ConAgra Foods, Inc. 37.395 1,349,478 37.20 37.69
-4.27% COP ConocoPhillips 65.505 7,584,623 64.46 66.545
0.05% ED Consolidated Edison Inc 75.86 1,160,787 75.86 76.38
-0.03% STZ Constellation Brands Inc 216.81 890,343 216.36 218.155
-1.06% GLW Corning Incorporated 27.05 3,618,911 26.93 27.28
-0.30% COST Costco Wholesale Corporation 198.21 1,112,704 197.91 200.14
0.94% CCI Crown Castle International Corporation 102.79 960,954 101.91 103.20
0.40% CSX CSX Corporation 64.685 3,220,838 64.34 64.80
-1.27% CMI Cummins Inc. 146.51 933,942 145.99 148.27
1.57% CVS CVS Health Corporation 66.10 4,877,012 64.955 66.51
-0.08% DHR Danaher Corporation 102.115 981,343 101.865 103.02
1.07% DRI Darden Restaurants, Inc. 87.915 1,256,710 87.38 88.88
-0.15% DVA DaVita healthCare Partners Inc. 67.925 620,138 67.795 68.315
0.10% CB D/B/A Chubb Limited New 133.49 891,022 132.87 134.02
0.61% DE Deere & Company 159.18 1,815,837 157.66 159.39
2.78% DAL Delta Air Lines, Inc. 55.89 6,878,202 54.64 56.11
0.82% XRAY DENTSPLY SIRONA Inc. 46.60 1,784,813 46.18 46.85
-2.48% DVN Devon Energy Corporation 40.62 6,499,141 39.59 40.71
-6.57% DO Diamond Offshore Drilling, Inc. 17.715 2,051,751 17.47 18.35
-1.21% DFS Discover Financial Services 75.945 1,499,659 75.59 76.69
-1.37% DISCK Discovery Communications, Inc. 20.945 1,892,609 20.84 21.23
-0.64% DISCA Discovery Communications, Inc. 22.34 1,870,566 22.24 22.525
-0.19% DG Dollar General Corporation 96.66 1,726,046 96.62 98.60
0.71% DLTR Dollar Tree, Inc. 95.25 2,123,382 94.315 95.995
0.29% D Dominion Resources, Inc. 64.17 2,052,451 64.07 64.47
-1.19% DOV Dover Corporation 79.21 1,317,797 79.00 80.21
2.28% DHI D.R. Horton, Inc. 42.70 2,650,945 41.92 43.05
0.07% DPS Dr Pepper Snapple Group, Inc 120.51 438,418 120.345 120.75
-0.10% DTE DTE Energy Company 102.11 893,920 102.03 102.85
0.14% DUK Duke Energy Corporation 75.80 1,815,234 75.60 76.015
0.61% DNB Dun & Bradstreet Corporation 121.99 126,037 121.605 122.525
-0.90% EMN Eastman Chemical Company 106.29 617,430 105.74 106.57
-0.75% ETN Eaton Corporation, PLC 78.26 1,332,862 77.87 78.49
0.42% EBAY eBay Inc. 37.985 6,786,029 37.815 38.28
-0.47% ECL Ecolab Inc. 144.80 761,093 144.24 145.59
0.62% EIX Edison International 62.98 1,270,684 62.545 63.37
-1.11% EW Edwards Lifesciences Corporation 135.94 859,530 135.29 137.675
0.34% EA Electronic Arts Inc. 131.88 1,208,048 131.51 132.54
0.17% LLY Eli Lilly and Company 82.77 1,965,006 82.60 83.46
-0.90% EMR Emerson Electric Company 72.505 2,481,377 71.98 72.825
0.96% ENDP Endo International plc 6.315 2,141,516 6.20 6.345
0.31% ETR Entergy Corporation 79.71 1,023,756 79.565 80.15
-1.81% EOG EOG Resources, Inc. 117.76 3,492,849 115.43 117.91
-0.86% EQT EQT Corporation 50.26 2,470,219 49.34 50.315
0.49% EFX Equifax, Inc. 115.22 272,838 114.805 115.30
0.35% EQIX Equinix, Inc. 388.19 317,726 384.93 391.27
0.86% EQR Equity Residential 61.71 859,952 61.53 62.04
0.39% ESS Essex Property Trust, Inc. 234.08 253,868 233.62 235.30
0.31% EL Estee Lauder Companies, Inc. 150.93 1,125,153 150.11 151.67
-1.04% ETFC E*TRADE Financial Corporation 64.105 1,944,421 63.80 64.615
-0.52% ES Eversource Energy 56.25 1,712,809 56.23 56.775
0.37% EXC Exelon Corporation 40.64 3,786,822 40.43 40.88
0.79% EXPE Expedia, Inc. 117.82 818,480 116.57 118.00
-0.05% EXPD Expeditors International of Washington, Inc. 73.76 381,122 73.70 74.07
0.47% ESRX Express Scripts Holding Company 77.06 1,156,118 76.74 77.43
0.12% EXR Extra Space Storage Inc 95.07 738,385 94.93 96.165
-1.92% XOM Exxon Mobil Corporation 78.745 11,957,428 78.09 79.09
0.80% FFIV F5 Networks, Inc. 174.81 301,884 173.53 175.145
-0.47% FB Facebook, Inc. 184.90 9,670,839 184.45 186.31
-0.58% FAST Fastenal Company 52.47 1,326,681 52.19 52.915
0.23% FRT Federal Realty Investment Trust 116.90 332,778 116.48 116.985
-0.07% FDX FedEx Corporation 251.54 696,468 251.305 253.15
-0.29% FIS Fidelity National Information Services, Inc. 103.47 575,575 103.35 103.82
-1.32% FITB Fifth Third Bancorp 31.375 6,329,485 31.30 31.71
0.57% FE FirstEnergy Corporation 34.13 1,850,758 33.865 34.18
-0.12% FSLR First Solar, Inc. 68.27 794,962 67.62 68.65
0.24% FISV Fiserv, Inc. 71.79 633,775 71.62 71.94
-1.46% FLIR FLIR Systems, Inc. 53.84 794,653 53.60 54.42
-2.10% FLS Flowserve Corporation 42.27 736,268 42.10 42.68
-0.44% FLR Fluor Corporation 48.575 970,819 48.04 48.645
1.58% FMC FMC Corporation 89.75 1,130,346 88.32 89.75
-1.76% FTI FMC Technologies, Inc. 31.26 3,317,039 30.45 31.295
-0.99% F Ford Motor Company 11.51 14,819,098 11.47 11.605
0.31% BEN Franklin Resources, Inc. 34.005 1,187,471 33.70 34.08
-1.50% FCX Freeport-McMoran, Inc. 17.12 7,925,996 16.97 17.285
-0.90% FTR Frontier Communications Corporation 7.685 4,405,900 7.22 7.79
-0.59% GME Gamestop Corporation 12.635 2,233,438 12.59 12.785
-14.42% GPS Gap, Inc. 28.18 24,161,960 28.18 30.28
0.13% GRMN Garmin Ltd. 60.59 373,645 60.55 60.805
-0.19% GD General Dynamics Corporation 208.18 1,053,657 207.04 208.585
0.52% GE General Electric Company 14.63 45,960,260 14.41 14.665
0.19% GGP General Growth Properties, Inc. 20.575 5,334,281 20.495 20.64
1.07% GIS General Mills, Inc. 42.615 3,490,544 42.29 43.14
-0.20% GM General Motors Company 38.305 4,122,843 38.12 38.40
-0.25% GPC Genuine Parts Company 91.49 355,287 91.27 92.03
-0.21% GILD Gilead Sciences, Inc. 67.325 3,811,839 67.175 67.92
-0.49% GS Goldman Sachs Group, Inc. 235.09 1,565,758 234.34 236.00
-4.07% HAL Halliburton Company 50.16 11,602,024 49.26 51.01
-0.22% HBI Hanesbrands Inc. 18.165 2,581,629 18.13 18.33
1.24% HOG Harley-Davidson, Inc. 42.35 1,194,165 41.79 42.38
-0.65% HRS Harris Corporation 152.925 261,851 152.525 154.09
-0.17% HIG Hartford Financial Services Group, Inc. 52.91 1,142,873 52.66 53.00
-0.06% HAS Hasbro, Inc. 87.69 428,719 87.53 88.38
0.11% HCA HCA Holdings, Inc. 103.72 996,133 103.445 104.07
1.73% HCP HCP, Inc. 23.535 2,232,829 23.265 23.535
-4.64% HP Helmerich & Payne, Inc. 66.54 1,492,446 65.53 68.06
0.01% HSIC Henry Schein, Inc. 70.455 672,676 70.30 71.875
0.52% HSY Hershey Company 92.02 661,456 91.76 93.06
-5.27% HES Hess Corporation 59.18 5,800,478 58.35 60.57
-1.52% HPE Hewlett Packard Enterprise Company 15.52 12,323,110 15.445 15.82
0.58% HOLX Hologic, Inc. 38.925 891,598 38.59 39.14
-0.07% HD Home Depot, Inc. 186.95 2,359,924 186.125 187.82
-0.15% HON Honeywell International Inc. 150.72 1,501,348 149.85 151.53
1.60% HRL Hormel Foods Corporation 35.87 3,351,247 35.21 36.005
-0.42% HST Host Hotels & Resorts, Inc. 21.58 3,565,371 21.47 21.71
-0.02% HPQ HP Inc. 21.90 6,889,452 21.805 21.975
-0.29% HRB H&R Block, Inc. 27.975 814,729 27.935 28.23
0.34% HUM Humana Inc. 294.445 295,901 294.105 295.50
-0.43% HBAN Huntington Bancshares Incorporated 15.09 4,871,589 15.02 15.165
0.11% ITW Illinois Tool Works Inc. 147.455 548,812 146.48 148.07
-1.59% ILMN Illumina, Inc. 266.33 583,144 264.60 270.43
-0.27% IR Ingersoll-Rand plc (Ireland) 89.835 863,743 89.465 90.36
1.39% INTC Intel Corporation 55.45 16,067,845 54.565 55.46
-0.46% ICE Intercontinental Exchange Inc. 70.905 1,259,365 70.58 71.10
0.38% IFF Internationa Flavors & Fragrances, Inc. 125.45 897,833 124.385 126.21
-0.25% IBM International Business Machines Corporation 143.65 2,218,619 143.46 144.54
-0.90% IP International Paper Company 54.13 1,401,085 53.83 54.63
-0.58% IPG Interpublic Group of Companies, Inc. 23.005 1,680,008 22.955 23.18
-0.17% INTU Intuit Inc. 197.16 1,183,581 196.59 199.34
-0.36% ISRG Intuitive Surgical, Inc. 456.11 374,032 453.09 461.06
-0.04% IVZ Invesco Plc 28.27 1,317,908 28.085 28.425
0.02% IRM Iron Mountain Incorporated 32.97 779,925 32.90 33.21
-0.24% JEC Jacobs Engineering Group Inc. 63.31 381,946 62.96 63.34
1.05% JBHT J.B. Hunt Transport Services, Inc. 128.40 778,421 127.20 129.93
0.00% SJM J.M. Smucker Company 109.71 807,790 109.265 111.77
0.79% JCI Johnson Controls, Inc. 34.635 5,367,061 34.395 35.12
-0.56% JNJ Johnson & Johnson 121.48 3,836,425 121.13 122.78
-0.53% JPM J P Morgan Chase & Co 110.67 7,269,513 110.21 111.07
0.89% JNPR Juniper Networks, Inc. 27.255 3,971,456 26.94 27.47
0.11% KSU Kansas City Southern 112.04 531,715 111.155 112.87
2.70% K Kellogg Company 65.14 4,165,270 63.43 65.57
-2.15% KEY KeyCorp 20.02 5,312,744 19.97 20.245
1.12% KMB Kimberly-Clark Corporation 105.46 1,400,188 104.095 105.90
0.33% KIM Kimco Realty Corporation 15.00 1,481,708 14.895 15.08
0.16% KMI Kinder Morgan, Inc. 15.90 15,082,775 15.58 15.90
0.76% KLAC KLA-Tencor Corporation 114.33 696,209 113.45 114.90
1.19% KSS Kohl's Corporation 65.275 3,891,234 64.55 66.03
0.08% KR Kroger Company 24.565 10,267,833 24.34 24.87
-0.21% LLL L-3 Communications Holdings, Inc. 198.15 429,689 197.19 198.33
3.97% LH Laboratory Corporation of America Holdings 182.255 1,393,297 178.045 184.32
-1.16% LRCX Lam Research Corporation 201.85 2,062,025 201.22 203.86
0.95% LB L Brands, Inc. 35.49 5,220,354 34.79 35.73
0.08% LEG Leggett & Platt, Incorporated 41.63 721,563 41.51 41.90
-0.31% LM Legg Mason, Inc. 38.81 241,182 38.66 38.86
4.20% LEN Lennar Corporation 53.46 3,932,339 51.72 53.75
-0.82% LNC Lincoln National Corporation 68.86 747,296 68.56 69.38
-1.67% LMT Lockheed Martin Corporation 320.84 930,132 320.00 327.06
-0.83% L Loews Corporation 49.73 730,062 49.51 49.99
0.13% LOW Lowe's Companies, Inc. 96.75 5,489,074 96.055 97.47
-2.89% LYB LyondellBasell Industries NV 113.75 2,172,543 113.06 116.22
-0.02% MAC Macerich Company 54.68 511,914 54.40 54.93
0.04% M Macy's Inc 34.14 5,290,604 33.65 34.44
0.33% MNK Mallinckrodt plc 16.495 1,542,286 16.29 16.59
-3.33% MRO Marathon Oil Corporation 20.735 11,937,924 20.27 20.82
-2.54% MPC Marathon Petroleum Corporation 77.005 5,885,714 75.95 77.80
0.05% MAR Marriott International 137.90 1,050,571 137.555 139.055
-0.15% MMC Marsh & McLennan Companies, Inc. 81.30 749,035 81.08 81.69
-0.20% MLM Martin Marietta Materials, Inc. 217.87 335,761 216.705 219.44
1.11% MAS Masco Corporation 37.91 2,929,302 37.44 37.99
-0.16% MA Mastercard Incorporated 191.32 2,145,283 189.895 191.84
1.09% MAT Mattel, Inc. 15.235 2,122,388 15.04 15.245
0.42% MKC McCormick & Company, Incorporated 103.51 552,008 103.06 104.96
0.52% MCD McDonald's Corporation 163.24 2,012,249 162.28 163.92
1.50% MCK McKesson Corporation 146.02 1,912,133 143.595 146.63
-0.64% MDT Medtronic plc 86.275 3,968,284 85.77 88.11
0.02% MRK Merck & Company, Inc. 59.085 5,271,015 58.845 59.415
-0.82% MET MetLife, Inc. 47.65 3,401,399 47.355 47.905
0.50% KORS Michael Kors Holdings Limited 68.685 2,525,069 68.38 69.13
1.03% MCHP Microchip Technology Incorporated 95.86 1,218,100 94.89 95.91
-0.08% MU Micron Technology, Inc. 61.37 52,280,068 60.70 62.10
-0.02% MSFT Microsoft Corporation 98.27 15,121,477 97.89 98.98
0.59% MHK Mohawk Industries, Inc. 213.46 726,142 212.42 215.28
-0.07% TAP Molson Coors Brewing Company 61.46 1,822,374 61.035 61.98
0.25% MDLZ Mondelez International, Inc. 39.585 4,077,397 39.365 39.805
0.98% MON Monsanto Company 126.64 4,669,577 125.525 127.15
0.14% MNST Monster Beverage Corporation 49.655 3,072,666 49.36 51.205
0.11% MCO Moody's Corporation 174.13 425,192 172.99 174.27
-1.79% MS Morgan Stanley 53.00 9,039,506 52.715 53.83
0.54% MOS Mosaic Company 28.015 2,569,235 27.41 28.02
-0.29% MSI Motorola Solutions, Inc. 110.50 742,272 110.175 111.51
-0.55% MTB M&T Bank Corporation 178.985 341,994 178.415 180.08
-5.55% MUR Murphy Oil Corporation 29.33 1,756,363 29.08 30.23
0.17% MYL Mylan N.V. 39.385 1,853,955 39.30 39.89
0.24% NDAQ Nasdaq, Inc. 92.81 779,648 92.09 92.85
-2.49% NOV National Oilwell Varco, Inc. 41.28 3,511,437 40.53 41.41
-0.41% NAVI Navient Corporation 14.53 1,731,856 14.43 14.655
-1.39% NTAP NetApp, Inc. 67.17 3,338,730 66.725 68.23
0.62% NFLX Netflix, Inc. 351.185 7,452,593 349.10 354.35
0.52% NWL Newell Brands Inc. 25.255 3,124,804 25.01 25.42
-3.86% NFX Newfield Exploration Company 28.025 3,255,116 27.35 28.15
-1.33% NEM Newmont Mining Corporation 39.455 2,885,791 39.275 39.94
0.26% NWSA News Corporation 15.58 934,160 15.525 15.62
0.31% NWS News Corporation 16.075 105,567 16.00 16.075
0.80% NEE NextEra Energy, Inc. 162.37 1,341,381 161.26 162.94
-1.59% NLSN Nielsen N.V. 30.00 2,235,303 29.98 30.48
0.25% NKE Nike, Inc. 72.30 5,214,620 71.64 73.48
1.09% NI NiSource, Inc 25.115 2,213,479 24.82 25.165
-3.26% NBL Noble Energy Inc. 35.355 3,006,407 34.56 35.44
0.61% JWN Nordstrom, Inc. 48.975 2,192,499 48.13 49.32
0.05% NSC Norfolk Souther Corporation 152.96 1,219,475 152.17 153.45
-0.74% NTRS Northern Trust Corporation 106.63 483,127 106.39 107.50
-0.20% NOC Northrop Grumman Corporation 331.98 940,991 330.37 333.66
-1.44% NRG NRG Energy, Inc. 33.955 4,638,985 33.615 34.27
-0.85% NUE Nucor Corporation 63.99 1,091,368 63.70 64.46
0.63% NVDA NVIDIA Corporation 249.20 6,625,382 247.29 249.79
-0.06% ORLY O'Reilly Automotive, Inc. 268.28 413,572 267.66 269.765
-1.75% OXY Occidental Petroleum Corporation 82.40 3,672,154 80.75 82.495
-0.20% OMC Omnicom Group Inc. 72.00 1,257,274 71.795 72.32
-0.66% OKE ONEOK, Inc. 65.89 1,500,569 64.73 65.915
1.19% ORCL Oracle Corporation 47.02 8,567,694 46.53 47.16
0.16% OI Owens-Illinois, Inc. 19.135 1,159,983 19.00 19.24
-0.87% PCAR PACCAR Inc. 64.65 707,558 64.37 65.24
1.89% PCG Pacific Gas & Electric Co. 44.65 2,321,028 43.77 44.95
-0.04% PH Parker-Hannifin Corporation 177.24 492,582 175.85 177.74
-0.37% PDCO Patterson Companies, Inc. 21.665 1,019,993 21.515 22.225
0.18% PAYX Paychex, Inc. 65.94 1,148,992 65.80 66.35
-0.63% PYPL PayPal Holdings, Inc. 80.91 8,693,898 80.50 82.69
-0.79% PNR Pentair plc. 45.02 626,189 44.82 45.34
-0.61% PBCT People's United Financial, Inc. 18.76 1,626,584 18.71 18.86
-1.67% PKI PerkinElmer, Inc. 74.31 386,198 74.04 75.35
0.11% PRGO Perrigo Company 75.25 986,429 74.79 75.41
-0.56% PFE Pfizer, Inc. 35.665 12,060,151 35.55 35.92
-1.42% PM Philip Morris International Inc 80.345 3,935,890 80.10 81.85
-2.70% PSX Phillips 66 115.64 1,565,566 114.455 116.93
0.53% PNW Pinnacle West Capital Corporation 78.43 620,073 77.95 78.575
-1.22% PXD Pioneer Natural Resources Company 190.69 1,730,509 186.66 191.20
0.75% PBI Pitney Bowes Inc. 8.76 1,024,945 8.72 8.93
-0.28% PNC PNC Financial Services Group, Inc. 148.05 753,030 147.28 148.49
0.86% PPG PPG Industries, Inc. 103.42 927,968 102.12 103.49
-0.11% PPL PPL Corporation 27.445 3,585,337 27.43 27.67
-0.26% PX Praxair, Inc. 157.11 857,485 155.625 157.245
0.81% PG Procter & Gamble Company 74.33 6,022,038 73.755 74.62
-0.23% PGR Progressive Corporation 62.40 1,210,720 62.20 62.62
-0.02% PLD ProLogis, Inc. 64.40 1,383,979 64.27 64.615
-0.40% PRU Prudential Financial, Inc. 100.00 721,166 99.36 100.335
1.00% PEG Public Service Enterprise Group Incorporated 52.395 1,658,893 52.01 52.72
0.60% PSA Public Storage 208.44 360,770 207.26 209.29
1.36% PHM PulteGroup, Inc. 30.475 2,399,205 30.225 30.90
-0.44% PVH PVH Corp. 157.79 492,719 157.52 158.74
0.51% QRVO Qorvo, Inc. 81.605 858,503 81.27 82.02
1.54% QCOM QUALCOMM Incorporated 59.97 9,915,915 58.90 59.97
-0.01% PWR Quanta Services, Inc. 35.595 629,694 35.37 35.66
5.01% DGX Quest Diagnostics Incorporated 105.98 2,593,274 103.31 107.78
1.82% RL Ralph Lauren Corporation 137.43 1,274,150 134.58 137.55
0.60% RRC Range Resources Corporation 15.215 6,890,977 14.575 15.245
-1.18% RTN Raytheon Company 211.35 1,397,417 210.98 214.31
0.22% O Realty Income Corporation 52.86 781,691 52.64 53.11
0.02% RHT Red Hat, Inc. 164.955 989,634 164.86 166.22
-0.37% REGN Regeneron Pharmaceuticals, Inc. 293.58 567,595 292.64 295.50
-0.76% RF Regions Financial Corporation 19.01 5,716,425 18.91 19.08
0.19% RSG Republic Services, Inc. 67.725 568,113 67.575 67.88
-0.13% RHI Robert Half International Inc. 63.61 610,449 63.53 63.985
-0.46% ROK Rockwell Automation, Inc. 177.94 497,885 177.10 178.79
0.42% COL Rockwell Collins, Inc. 138.23 862,144 137.74 138.31
-0.81% ROP Roper Technologies, Inc. 279.40 195,115 277.97 280.68
-6.58% ROST Ross Stores, Inc. 77.405 7,087,844 76.60 80.36
2.92% RCL Royal Caribbean Cruises Ltd. 109.85 2,296,642 106.90 110.405
-0.77% R Ryder System, Inc. 69.16 235,109 69.05 69.63
-0.48% CRM Salesforce.com Inc 127.955 3,319,885 127.66 128.86
0.87% SCG Scana Corporation 35.82 396,279 35.545 35.99
-3.69% SLB Schlumberger N.V. 68.63 9,300,463 68.03 69.73
-1.39% STX Seagate Technology PLC 57.46 1,810,709 57.35 59.17
0.41% SEE Sealed Air Corporation 45.80 981,120 45.46 46.20
-0.02% SRE Sempra Energy 105.21 1,339,666 104.94 105.53
1.58% SHW Sherwin-Williams Company 392.42 903,492 386.00 393.05
0.48% SIG Signet Jewelers Limited 42.70 1,661,688 41.97 42.89
0.52% SPG Simon Property Group, Inc. 159.55 831,038 158.785 159.84
0.95% SWKS Skyworks Solutions, Inc. 100.40 842,102 99.77 100.68
0.23% SLG SL Green Realty Corporation 95.81 358,217 95.41 95.835
-0.34% SNA Snap-On Incorporated 151.21 170,463 150.37 152.04
0.67% SO Southern Company 44.53 3,337,709 44.36 44.64
3.17% LUV Southwest Airlines Company 52.785 7,157,276 51.43 53.45
0.00% SWN Southwestern Energy Company 4.455 10,693,317 4.29 4.46
-0.44% SE Spectra Energy Corp 14.545 2,237,670 14.50 14.715
0.24% SWK Stanley Black & Decker, Inc. 146.70 1,013,330 144.34 146.74
0.49% SBUX Starbucks Corporation 57.94 4,778,032 57.59 58.365
-0.24% STT State Street Corporation 100.48 753,171 99.94 100.53
0.20% SRCL Stericycle, Inc. 63.32 268,138 63.18 63.54
-0.58% SYK Stryker Corporation 173.78 791,571 173.41 175.355
-0.46% STI SunTrust Banks, Inc. 68.92 1,685,411 68.50 69.22
0.36% SYMC Symantec Corporation 21.06 4,905,304 20.80 21.14
-0.73% SYF Synchrony Financial 35.59 3,397,485 35.425 35.82
0.69% SYY Sysco Corporation 65.00 1,368,465 64.54 65.40
-0.63% TPR Tapestry Inc. 44.285 1,774,726 44.21 44.84
0.57% TGT Target Corporation 71.25 5,315,055 70.97 71.94
-0.21% TEL TE Connectivity Ltd. 94.10 622,905 93.71 94.33
0.90% TGNA TEGNA Inc. 10.665 943,876 10.56 10.70
2.01% THC Tenet Healthcare Corporation 34.44 1,536,439 33.83 34.78
-0.01% TDC Teradata Corporation 38.79 310,949 38.645 38.93
0.85% TXN Texas Instruments Incorporated 111.64 2,200,443 110.69 111.71
-0.46% TXT Textron Inc. 66.56 634,694 66.24 66.815
0.04% AES The AES Corporation 12.415 3,050,618 12.36 12.49
-1.39% SCHW The Charles Schwab Corporation 57.31 5,715,430 56.80 57.96
-0.16% GT The Goodyear Tire & Rubber Company 25.195 1,236,177 25.075 25.365
1.37% KHC The Kraft Heinz Company 57.77 2,672,051 57.10 58.07
-1.07% TMO Thermo Fisher Scientific Inc 213.63 673,352 212.605 216.21
0.38% TRV The Travelers Companies, Inc. 131.11 681,939 130.355 131.415
2.17% TIF Tiffany & Co. 129.35 2,571,619 125.70 129.92
-0.09% TWX Time Warner Inc. 94.19 1,912,716 93.75 94.42
-0.60% TJX TJX Companies, Inc. 88.15 2,827,101 88.01 88.64
-0.58% TMK Torchmark Corporation 85.73 238,215 85.43 86.295
0.38% TSS Total System Services, Inc. 86.14 1,166,494 85.69 86.24
-1.00% TSCO Tractor Supply Company 73.42 1,275,041 73.08 73.90
-6.12% RIG Transocean Ltd. 12.265 19,581,843 12.15 12.62
0.88% TRIP TripAdvisor, Inc. 49.51 1,778,422 48.28 49.66
-0.04% TROW T. Rowe Price Group, Inc. 121.36 383,721 120.40 121.60
0.23% FOXA Twenty-First Century Fox, Inc. 38.99 7,733,260 38.87 39.27
0.25% FOX Twenty-First Century Fox, Inc. 38.54 2,002,447 38.34 38.82
0.46% TSN Tyson Foods, Inc. 69.62 1,950,795 69.305 70.56
1.46% UAA Under Armour Inc. Class A 20.885 4,259,165 20.45 20.95
-0.34% UNP Union Pacific Corporation 145.085 1,867,801 144.27 145.35
1.69% UAL United Continental Holdings, Inc. 71.69 3,507,016 70.65 72.74
1.04% UNH UnitedHealth Group Incorporated 245.07 1,188,145 242.44 245.27
-0.11% UPS United Parcel Service, Inc. 115.49 1,332,733 115.20 115.88
-3.22% URI United Rentals, Inc. 162.03 1,137,210 161.27 166.75
-0.98% X United States Steel Corporation 35.41 4,404,715 35.08 35.82
-0.19% UTX United Technologies Corporation 127.09 1,464,619 126.56 127.66
0.80% UHS Universal Health Services, Inc. 116.75 483,231 115.97 116.88
0.44% UNM Unum Group 38.70 1,461,104 38.24 38.82
0.15% URBN Urban Outfitters, Inc. 42.205 1,673,960 41.85 42.305
-0.25% USB U.S. Bancorp 50.56 3,193,421 50.35 50.655
-2.65% VLO Valero Energy Corporation 118.75 3,225,046 117.695 120.07
-0.27% VAR Varian Medical Systems, Inc. 118.46 385,020 118.23 119.26
1.00% VTR Ventas, Inc. 53.61 1,205,937 53.28 53.72
0.18% VRSN VeriSign, Inc. 128.51 419,816 127.91 128.77
-0.27% VRSK Verisk Analytics, Inc. 106.11 385,481 105.90 106.675
-0.13% VZ Verizon Communications Inc. 48.505 6,338,622 48.25 48.625
0.44% VRTX Vertex Pharmaceuticals Incorporated 157.52 533,206 156.48 157.845
-0.50% VFC V.F. Corporation 81.745 977,782 81.59 82.505
0.73% VIAB Viacom Inc. 27.475 1,614,417 27.255 27.69
-0.44% V Visa Inc. 131.23 3,764,857 130.93 132.08
0.14% VNO Vornado Realty Trust 67.66 498,677 67.44 67.90
-0.45% VMC Vulcan Materials Company 127.38 792,390 127.07 128.725
-0.42% WMT Wal-Mart Stores, Inc. 82.50 4,918,567 82.32 83.33
0.13% DIS Walt Disney Company 102.18 5,979,102 101.98 103.00
0.10% WM Waste Management, Inc. 82.945 984,161 82.76 83.30
-1.80% WAT Waters Corporation 190.70 405,206 189.61 192.70
0.66% WEC WEC Energy Group, Inc. 62.53 1,320,875 62.16 62.70
0.60% WFC Wells Fargo & Company 54.97 16,145,587 54.54 54.97
1.15% WELL Welltower Inc 56.85 1,194,850 56.28 56.86
-1.20% WDC Western Digital Corporation 86.32 2,535,595 86.10 87.89
-0.37% WU Western Union Company 19.99 2,388,321 19.90 20.12
-1.09% WRK Westrock Company 59.99 1,575,813 59.62 60.54
0.94% WY Weyerhaeuser Company 36.98 2,562,267 36.59 37.06
-0.02% WHR Whirlpool Corporation 151.11 4,095,551 150.16 153.39
-0.70% WMB Williams Companies, Inc. 26.995 6,470,342 26.585 27.08
-0.79% WLTW Willis Towers Watson Public Limited Company 155.255 294,021 154.88 156.77
-0.32% GWW W.W. Grainger, Inc. 309.71 530,122 308.69 311.535
-0.58% WYN Wyndham Worldwide Corp 107.98 617,669 107.97 109.155
0.33% WYNN Wynn Resorts, Limited 194.25 1,032,525 192.70 195.13
-0.84% XRX Xerox Corporation 27.895 988,913 27.83 28.15
1.18% XLNX Xilinx, Inc. 69.61 1,485,582 68.95 69.82
0.13% XL XL Group plc 55.68 2,249,695 55.56 55.77
-0.69% XYL Xylem Inc. 71.44 633,874 71.15 71.75
-1.02% YUM Yum! Brands, Inc. 82.57 1,597,629 82.44 83.80
-0.47% ZBH Zimmer Biomet Holdings, Inc. 111.07 663,375 110.90 112.975
-1.40% ZION Zions Bancorporation 57.035 1,465,159 56.90 57.56
-1.17% ZTS Zoetis Inc. 83.76 1,505,879 83.565 84.97