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
1.01% MMM 3M Company 199.48 1,118,070 197.75 199.61
0.99% ABT Abbott Laboratories 43.95 4,106,912 43.44 44.00
0.58% ABBV AbbVie Inc. 66.32 3,282,268 65.80 66.57
0.93% ACN Accenture plc 123.07 1,291,672 122.20 123.56
1.21% ATVI Activision Blizzard, Inc 59.22 7,055,340 58.73 59.44
1.23% ADBE Adobe Systems Incorporated 142.85 1,719,763 141.80 143.48
-0.79% AAP Advance Auto Parts Inc 131.97 3,791,728 129.40 134.07
0.88% AET Aetna Inc. 145.2305 1,987,614 143.76 146.47
1.02% AMG Affiliated Managers Group, Inc. 154.05 470,618 152.63 154.26
1.16% AFL Aflac Incorporated 74.69 1,119,678 73.81 74.79
0.14% A Agilent Technologies, Inc. 59.31 1,993,907 58.92 59.70
-0.01% APD Air Products and Chemicals, Inc. 144.13 737,061 143.32 144.51
0.92% AKAM Akamai Technologies, Inc. 48.06 3,849,681 47.56 48.40
-1.22% AA Alcoa Inc. 33.10 2,286,260 33.03 34.09
-2.55% ALXN Alexion Pharmaceuticals, Inc. 98.50 7,511,538 98.40 104.49
0.51% ALLE Allegion plc 79.47 629,999 79.05 79.69
0.12% AGN Allergan plc. 224.39 1,320,967 224.10 226.07
3.37% ADS Alliance Data Systems Corporation 245.68 738,072 242.83 249.17
0.55% ALL Allstate Corporation 86.28 1,240,084 85.82 86.39
1.53% GOOG Alphabet Inc. 969.54 1,640,807 955.47 972.63
1.46% GOOGL Alphabet Inc. 991.86 947,443 977.82 995.78
1.77% MO Altria Group 74.14 8,175,807 73.00 74.63
1.33% AMZN Amazon.com, Inc. 993.38 4,703,441 982.11 999.00
-0.16% AEE Ameren Corporation 56.05 2,285,153 55.21 56.24
2.67% AAL American Airlines Group, Inc. 48.02 5,426,215 46.82 48.12
0.85% AEP American Electric Power Company, Inc. 70.80 2,301,066 70.08 70.93
0.40% AXP American Express Company 77.43 2,231,663 77.26 77.92
0.83% AIG American International Group, Inc. 63.12 9,883,489 62.55 63.24
1.35% AMT American Tower Corporation (REIT) 131.05 1,562,697 129.00 132.01
0.91% AWK American Water Works 77.73 662,783 76.72 77.85
0.66% AMP AMERIPRISE FINANCIAL SERVICES, INC. 122.60 902,260 121.86 123.03
1.26% ABC AmerisourceBergen Corporation (Holding Co) 91.12 962,799 89.83 91.43
0.54% AMGN Amgen Inc. 155.43 2,957,465 154.62 156.04
0.87% APH Amphenol Corporation 74.57 982,316 73.98 74.68
0.18% AME AMTEK, Inc. 61.07 815,180 60.87 61.37
-2.40% APC Anadarko Petroleum Corporation 52.07 4,108,362 51.66 53.86
0.23% ADI Analog Devices, Inc. 82.31 4,010,989 81.74 82.95
0.79% ANTM Anthem, Inc. 181.50 1,177,734 180.15 182.52
0.87% AON Aon plc 130.32 1,180,918 129.05 130.60
-4.33% APA Apache Corporation 47.71 3,446,223 47.66 50.56
-0.16% AIV Apartment Investment and Management Company 43.18 457,909 42.97 43.68
0.35% AAPL Apple Inc. 153.87 2,475,614 153.03 154.35
0.87% AMAT Applied Materials, Inc. 45.02 8,647,795 44.55 45.33
0.16% ADM Archer-Daniels-Midland Company 42.62 2,193,019 42.39 42.90
1.14% AIZ Assurant, Inc. 100.42 228,814 99.01 100.68
0.21% T AT&T Inc. 38.23 15,450,216 38.11 38.34
1.25% ADSK Autodesk, Inc. 113.89 2,534,791 112.97 114.68
1.18% ADP Automatic Data Processing, Inc. 101.16 1,830,863 100.03 101.43
-0.87% AN AutoNation, Inc. 38.89 1,208,932 38.66 39.70
2.78% AZO AutoZone, Inc. 607.42 773,003 593.89 609.85
-0.04% AVB AvalonBay Communities, Inc. 192.17 760,705 191.04 194.01
1.21% AVY Avery Dennison Corporation 83.83 289,975 82.98 84.06
-3.72% BHI Baker Hughes Incorporated 54.81 4,129,965 54.76 57.08
0.99% BLL Ball Corporation 40.72 1,497,540 40.38 40.79
-0.47% BAC Bank of America Corporation 23.25 60,646,841 23.22 23.58
0.89% BK Bank Of New York Mellon Corporation 47.38 4,432,324 47.04 47.52
1.37% BAX Baxter International Inc. 59.14 3,346,826 58.32 59.41
0.21% BBT BB&T Corporation 42.62 2,410,412 42.46 42.92
-0.12% BDX Becton, Dickinson and Company 186.77 1,239,714 185.33 187.42
0.17% BBBY Bed Bath & Beyond Inc. 34.77 3,614,753 34.51 35.18
21.48% BBY Best Buy Co., Inc. 61.25 33,610,979 56.30 61.95
-0.14% BIIB Biogen Inc. 252.97 1,549,721 252.00 254.45
2.53% BLK BlackRock, Inc. 406.30 780,176 397.68 407.93
0.98% BA Boeing Company 187.07 2,452,306 185.59 187.42
-1.49% BWA BorgWarner Inc. 40.44 1,746,928 40.02 41.31
0.13% BXP Boston Properties, Inc. 122.01 448,216 121.67 122.70
0.81% BSX Boston Scientific Corporation 27.26 4,868,422 27.03 27.39
1.06% BMY Bristol-Myers Squibb Company 54.39 9,944,412 53.69 54.58
0.53% AVGO Broadcom Limited 240.86 1,887,437 238.73 241.56
0.13% COG Cabot Oil & Gas Corporation 22.84 5,898,811 22.31 23.13
0.95% CA CA Inc. 31.91 1,544,125 31.60 31.97
0.79% CPB Campbell Soup Company 58.82 1,780,576 57.65 58.86
-0.54% COF Capital One Financial Corporation 79.51 2,191,173 79.18 80.51
0.47% CAH Cardinal Health, Inc. 73.44 1,411,721 73.14 73.64
0.25% KMX CarMax Inc 64.68 1,616,500 63.87 65.31
1.23% CCL Carnival Corporation 62.77 2,286,154 62.49 63.06
1.02% CAT Caterpillar, Inc. 105.01 4,923,508 104.24 105.93
0.38% CBG CBRE Group, Inc. 34.40 1,410,368 34.23 34.54
-0.05% CBS CBS Corporation 61.58 2,393,708 61.49 62.50
-0.86% CELG Celgene Corporation 116.74 3,661,065 116.57 118.08
0.62% CNC Centene Corporation 75.21 1,516,750 74.54 75.63
0.75% CNP CenterPoint Energy, Inc. 28.18 2,170,800 27.91 28.20
-0.04% CTL CenturyLink, Inc. 24.94 5,470,395 24.76 25.02
1.15% CERN Cerner Corporation 65.10 1,537,830 64.55 65.20
-1.27% CF CF Industries Holdings, Inc. 28.09 4,585,630 27.70 29.07
-6.67% CHK Chesapeake Energy Corporation 5.18 57,497,591 5.13 5.68
-1.03% CVX Chevron Corporation 105.11 4,749,311 104.72 106.71
0.66% CMG Chipotle Mexican Grill, Inc. 481.39 587,324 480.00 484.86
-0.69% CHRW C.H. Robinson Worldwide, Inc. 67.91 1,888,001 67.64 68.38
0.95% CHD Church & Dwight Company, Inc. 51.21 875,791 50.77 51.43
-0.09% CI Cigna Corporation 161.65 1,254,061 161.64 164.28
-2.20% XEC Cimarex Energy Co 111.05 935,225 110.45 115.44
1.08% CINF Cincinnati Financial Corporation 70.45 484,811 69.74 70.52
0.69% CTAS Cintas Corporation 125.55 294,998 124.64 125.89
-0.16% CSCO Cisco Systems, Inc. 31.44 21,372,681 31.37 31.69
-0.51% C Citigroup Inc. 61.95 13,717,184 61.78 62.69
-0.17% CFG Citizens Financial Group, Inc. 34.57 3,667,809 34.45 34.97
1.03% CTXS Citrix Systems, Inc. 83.15 940,854 82.30 83.40
1.79% CLX Clorox Company 135.14 577,357 133.09 135.39
0.25% CME CME Group Inc. 118.07 1,146,789 117.31 118.39
1.26% CMS CMS Energy Corporation 47.41 1,736,696 46.72 47.44
-0.07% COH Coach, Inc. 46.09 1,679,238 46.03 46.78
0.84% KO Coca-Cola Company 45.41 17,096,820 44.97 45.48
-0.44% CCE Coca-Cola European Partners plc 41.14 2,229,391 41.14 41.56
0.59% CTSH Cognizant Technology Solutions Corporation 66.88 4,121,879 66.54 67.04
1.02% CL Colgate-Palmolive Company 75.36 2,656,508 74.65 75.58
0.02% CMCSA Comcast Corporation 40.34 15,132,510 40.23 40.80
-0.20% CMA Comerica Incorporated 69.06 1,356,078 68.73 69.84
0.73% CAG ConAgra Foods, Inc. 38.82 1,243,252 38.47 38.94
-3.45% COP ConocoPhillips 45.05 12,819,358 44.68 46.97
0.72% ED Consolidated Edison Inc 82.05 1,045,191 81.31 82.16
0.68% STZ Constellation Brands Inc 180.03 1,134,799 178.49 181.92
1.37% GLW Corning Incorporated 29.57 7,427,832 29.16 29.66
0.99% COST Costco Wholesale Corporation 174.73 1,277,488 173.30 175.05
-0.02% BCR C.R. Bard, Inc. 308.59 590,759 307.85 309.01
1.55% CCI Crown Castle International Corporation 102.76 1,501,036 100.69 103.19
4.59% CSRA CSRA Inc. 31.00 1,635,201 30.21 31.85
2.79% CSX CSX Corporation 53.79 6,901,446 51.70 54.04
0.46% CMI Cummins Inc. 155.78 995,128 155.26 156.67
-0.61% CVS CVS Health Corporation 75.96 4,626,056 75.68 76.69
0.70% DHR Danaher Corporation 84.53 1,833,933 83.66 84.62
1.02% DRI Darden Restaurants, Inc. 88.11 901,754 86.36 88.42
2.32% DVA DaVita healthCare Partners Inc. 66.28 1,997,740 64.77 67.04
1.34% CB D/B/A Chubb Limited New 142.76 1,129,005 141.23 142.87
-0.29% DE Deere & Company 122.43 1,675,390 122.06 123.43
0.15% DLPH Delphi Automotive plc 86.62 1,060,909 85.88 88.00
3.13% DAL Delta Air Lines, Inc. 50.40 6,803,197 48.96 50.43
0.54% XRAY DENTSPLY SIRONA Inc. 63.07 764,964 62.48 63.25
-3.73% DVN Devon Energy Corporation 35.74 5,024,089 35.58 37.76
-7.25% DO Diamond Offshore Drilling, Inc. 12.29 7,686,113 12.25 13.40
-0.25% DFS Discover Financial Services 59.06 3,396,328 58.87 59.62
0.52% DISCK Discovery Communications, Inc. 25.00 1,442,267 24.89 25.23
0.51% DISCA Discovery Communications, Inc. 25.60 2,514,568 25.45 25.86
3.25% DG Dollar General Corporation 72.48 3,853,393 69.53 73.48
0.92% DLTR Dollar Tree, Inc. 78.80 6,362,826 76.00 81.00
0.86% D Dominion Resources, Inc. 80.96 2,282,693 80.09 81.07
-1.13% DOV Dover Corporation 82.30 1,531,479 81.93 84.04
-1.25% DOW Dow Chemical Company 60.65 3,910,247 60.38 61.88
-1.13% DHI D.R. Horton, Inc. 33.21 2,372,756 33.02 33.76
0.02% DPS Dr Pepper Snapple Group, Inc 93.30 926,374 93.09 93.62
0.98% DTE DTE Energy Company 108.95 612,706 107.60 109.08
0.57% DUK Duke Energy Corporation 85.16 2,429,185 84.61 85.25
0.97% DNB Dun & Bradstreet Corporation 106.83 345,029 105.63 107.18
0.20% EMN Eastman Chemical Company 79.67 864,393 79.18 80.15
-0.36% ETN Eaton Corporation, PLC 77.30 1,641,144 77.00 78.27
1.15% EBAY eBay Inc. 35.22 8,489,279 34.86 35.30
0.76% ECL Ecolab Inc. 130.31 749,971 129.51 130.52
0.96% EIX Edison International 79.95 715,997 78.98 80.10
-0.01% EW Edwards Lifesciences Corporation 114.17 727,694 113.60 114.82
-1.26% DD E.I. du Pont de Nemours and Company 77.39 1,618,167 77.13 78.95
1.35% EA Electronic Arts Inc. 113.83 3,360,837 112.51 114.16
0.49% LLY Eli Lilly and Company 78.34 1,531,661 77.76 78.46
-0.82% EMR Emerson Electric Company 59.27 2,730,109 58.96 59.81
0.86% ENDP Endo International plc 12.89 5,059,508 12.78 13.19
1.10% ETR Entergy Corporation 77.86 1,275,098 76.77 78.11
-1.79% EOG EOG Resources, Inc. 91.02 2,855,078 90.44 93.62
-0.57% EQT EQT Corporation 56.30 2,648,379 55.55 57.34
0.54% EFX Equifax, Inc. 137.13 413,420 136.79 137.82
1.03% EQIX Equinix, Inc. 444.97 423,083 439.94 446.00
-0.11% EQR Equity Residential 65.09 776,013 64.70 65.53
-0.24% ESS Essex Property Trust, Inc. 256.29 340,112 254.19 258.10
0.60% EL Estee Lauder Companies, Inc. 93.59 1,262,856 93.03 93.72
1.71% ETFC E*TRADE Financial Corporation 35.19 2,175,239 34.62 35.56
0.70% ES Eversource Energy 61.83 821,724 61.19 61.94
0.67% EXC Exelon Corporation 36.04 3,380,695 35.70 36.08
1.29% EXPE Expedia, Inc. 145.54 1,552,345 143.57 146.03
-0.26% EXPD Expeditors International of Washington, Inc. 53.26 761,761 52.55 53.58
0.38% ESRX Express Scripts Holding Company 60.09 2,570,064 59.83 60.24
0.42% EXR Extra Space Storage Inc 79.04 1,957,956 78.49 79.90
-0.66% XOM Exxon Mobil Corporation 81.75 11,682,873 81.52 82.71
0.58% FFIV F5 Networks, Inc. 127.58 375,761 126.42 127.85
1.28% FB Facebook, Inc. 151.96 19,720,497 149.95 152.59
-0.80% FAST Fastenal Company 43.29 3,271,010 43.09 43.77
-0.04% FRT Federal Realty Investment Trust 127.34 376,596 126.96 128.60
0.83% FDX FedEx Corporation 194.82 1,214,304 192.93 194.94
1.69% FIS Fidelity National Information Services, Inc. 85.36 1,660,551 84.00 85.56
-0.04% FITB Fifth Third Bancorp 24.47 4,988,263 24.39 24.86
0.66% FE FirstEnergy Corporation 28.86 3,656,538 28.58 28.97
-2.47% FSLR First Solar, Inc. 37.94 3,458,525 37.67 39.10
1.43% FISV Fiserv, Inc. 124.52 779,342 122.82 124.80
0.24% FLIR FLIR Systems, Inc. 36.92 642,683 36.77 37.04
-2.29% FLS Flowserve Corporation 47.88 1,549,085 47.84 49.25
-1.46% FLR Fluor Corporation 45.31 996,016 45.12 46.18
0.88% FMC FMC Corporation 75.32 614,992 74.55 75.39
-6.04% FTI FMC Technologies, Inc. 29.39 10,291,922 29.36 30.91
-0.91% F Ford Motor Company 10.86 48,041,045 10.76 10.97
0.82% BEN Franklin Resources, Inc. 41.67 2,108,172 41.43 41.94
-1.68% FCX Freeport-McMoran, Inc. 11.70 19,302,910 11.62 12.24
-0.73% FTR Frontier Communications Corporation 1.36 10,877,185 1.35 1.39
4.05% GME Gamestop Corporation 23.63 6,404,779 22.73 23.67
-0.77% GPS Gap, Inc. 22.02 5,779,950 21.99 22.57
1.15% GRMN Garmin Ltd. 52.08 480,898 51.54 52.14
0.53% GD General Dynamics Corporation 201.03 1,041,498 200.19 201.90
-1.22% GE General Electric Company 27.49 40,909,195 27.42 27.90
1.54% GGP General Growth Properties, Inc. 23.685 6,884,921 23.283 23.85
-0.14% GIS General Mills, Inc. 56.83 1,911,974 56.69 57.02
-1.82% GM General Motors Company 32.60 32,835,980 31.92 33.47
1.31% GPC Genuine Parts Company 91.36 561,289 90.03 91.52
0.39% GILD Gilead Sciences, Inc. 64.56 1,922,115 64.21 64.83
-0.62% GS Goldman Sachs Group, Inc. 222.47 2,707,736 222.30 225.45
-4.82% HAL Halliburton Company 45.41 19,663,275 45.00 48.32
-0.59% HBI Hanesbrands Inc. 20.30 3,913,096 20.28 20.75
-0.29% HOG Harley-Davidson, Inc. 51.85 3,811,698 51.63 52.49
1.05% HRS Harris Corporation 111.06 555,706 109.62 111.35
1.00% HIG Hartford Financial Services Group, Inc. 49.72 1,538,604 49.34 49.83
0.20% HAS Hasbro, Inc. 104.17 952,333 103.98 104.82
0.81% HCA HCA Holdings, Inc. 83.11 628,825 82.07 83.49
-0.44% HCP HCP, Inc. 31.55 2,049,876 31.49 31.72
-3.91% HP Helmerich & Payne, Inc. 53.80 3,950,528 52.95 56.37
0.90% HSIC Henry Schein, Inc. 183.26 217,372 181.67 183.84
0.86% HSY Hershey Company 115.35 1,116,713 114.03 115.74
-3.55% HES Hess Corporation 47.80 4,044,682 47.58 50.60
-0.32% HPE Hewlett Packard Enterprise Company 18.85 10,076,175 18.81 19.00
1.16% HOLX Hologic, Inc. 43.50 2,104,141 42.93 43.64
0.95% HD Home Depot, Inc. 156.46 3,271,190 155.35 156.69
1.22% HON Honeywell International Inc. 133.78 1,960,024 132.16 133.93
-6.44% HRL Hormel Foods Corporation 33.13 8,160,408 32.94 34.64
-0.58% HST Host Hotels & Resorts, Inc. 18.10 4,782,038 17.98 18.32
-3.26% HPQ HP Inc. 18.37 20,500,124 18.26 19.58
0.66% HRB H&R Block, Inc. 26.06 1,447,348 25.92 26.35
0.32% HUM Humana Inc. 232.21 1,037,961 231.44 234.87
0.39% HBAN Huntington Bancshares Incorporated 12.87 4,806,033 12.75 12.95
0.70% ITW Illinois Tool Works Inc. 140.48 806,463 139.16 140.73
-0.41% ILMN Illumina, Inc. 173.76 1,214,105 172.34 174.77
0.85% IR Ingersoll-Rand plc (Ireland) 89.26 913,070 88.58 89.47
0.39% INTC Intel Corporation 36.26 13,030,996 36.06 36.39
0.83% ICE Intercontinental Exchange Inc. 60.44 1,428,610 59.96 60.70
0.35% IFF Internationa Flavors & Fragrances, Inc. 138.41 475,900 137.57 138.90
0.43% IBM International Business Machines Corporation 153.17 2,381,103 152.95 153.73
-0.04% IP International Paper Company 52.16 1,486,021 51.97 52.41
1.08% IPG Interpublic Group of Companies, Inc. 24.70 1,851,832 24.50 24.76
0.38% INTU Intuit Inc. 138.36 3,480,761 135.43 138.81
0.86% ISRG Intuitive Surgical, Inc. 907.57 198,758 900.02 911.41
2.47% IVZ Invesco Plc 31.95 2,308,207 31.31 32.12
0.76% IRM Iron Mountain Incorporated 35.065 674,020 34.75 35.13
-0.72% JEC Jacobs Engineering Group Inc. 52.56 688,625 52.46 53.20
0.52% JBHT J.B. Hunt Transport Services, Inc. 84.99 617,054 84.38 85.23
0.22% SJM J.M. Smucker Company 128.03 725,913 127.54 128.62
0.31% JCI Johnson Controls, Inc. 42.13 4,142,932 41.93 42.36
0.02% JNJ Johnson & Johnson 127.50 4,402,870 126.33 127.62
-0.42% JPM J P Morgan Chase & Co 85.35 12,962,177 85.08 86.08
0.32% JNPR Juniper Networks, Inc. 29.42 3,645,932 29.36 29.57
3.05% KSU Kansas City Southern 93.06 1,683,104 90.55 93.28
0.19% K Kellogg Company 72.68 2,126,686 72.41 73.12
0.47% KEY KeyCorp 18.15 9,273,333 17.93 18.25
1.07% KMB Kimberly-Clark Corporation 129.39 1,389,188 127.94 130.00
0.25% KIM Kimco Realty Corporation 18.35 3,551,004 18.23 18.55
0.26% KMI Kinder Morgan, Inc. 19.42 14,768,526 19.29 19.79
1.52% KLAC KLA-Tencor Corporation 104.85 689,941 103.35 105.14
2.51% KSS Kohl's Corporation 38.87 4,345,363 37.94 39.15
0.38% KR Kroger Company 29.24 7,628,363 29.07 29.34
1.93% LLL L-3 Communications Holdings, Inc. 167.98 408,107 165.40 168.66
0.82% LH Laboratory Corporation of America Holdings 141.81 430,450 140.41 141.99
0.67% LRCX Lam Research Corporation 153.90 1,881,201 152.54 154.37
1.39% LB L Brands, Inc. 50.26 2,573,824 49.61 50.84
0.81% LEG Leggett & Platt, Incorporated 52.12 751,536 51.81 52.30
-1.32% LM Legg Mason, Inc. 37.44 1,513,905 37.16 37.95
-0.48% LEN Lennar Corporation 51.73 1,527,929 51.47 52.40
-0.28% LUK Leucadia National Corporation 24.71 881,071 24.65 24.97
0.07% LVLT Level 3 Communications, Inc. 59.67 748,490 59.32 59.74
0.99% LNC Lincoln National Corporation 65.54 995,746 64.90 65.75
0.69% LMT Lockheed Martin Corporation 282.00 779,728 280.56 282.33
0.54% L Loews Corporation 46.73 589,927 46.41 46.82
1.85% LOW Lowe's Companies, Inc. 81.33 11,393,987 79.98 81.65
-1.18% LYB LyondellBasell Industries NV 80.67 2,795,895 80.00 82.27
1.60% MAC Macerich Company 60.17 1,752,453 59.23 60.57
0.78% M Macy's Inc 23.36 5,740,476 23.32 23.72
1.86% MNK Mallinckrodt plc 40.99 2,228,911 40.17 41.20
-7.05% MRO Marathon Oil Corporation 13.505 25,444,061 13.43 14.70
-1.24% MPC Marathon Petroleum Corporation 52.46 3,749,060 52.43 53.91
0.61% MAR Marriott International 106.53 5,154,735 106.00 107.45
1.85% MMC Marsh & McLennan Companies, Inc. 76.47 1,426,798 75.10 76.68
0.90% MLM Martin Marietta Materials, Inc. 229.49 372,162 227.97 231.11
0.05% MAS Masco Corporation 37.13 2,159,386 37.11 37.49
1.01% MA Mastercard Incorporated 121.85 4,517,739 120.95 122.48
-1.03% MAT Mattel, Inc. 22.18 4,573,482 22.01 22.63
0.63% MKC McCormick & Company, Incorporated 104.13 305,159 103.32 104.48
0.19% MCD McDonald's Corporation 149.78 3,576,072 149.27 149.95
0.72% MCK McKesson Corporation 162.36 2,254,120 160.51 163.40
0.11% MJN Mead Johnson Nutrition Company 89.20 807,121 89.06 89.21
0.98% MDT Medtronic plc 85.55 6,893,713 83.86 86.00
0.17% MRK Merck & Company, Inc. 65.04 7,832,765 64.66 65.12
1.33% MET MetLife, Inc. 51.19 4,647,944 50.80 51.43
-0.33% KORS Michael Kors Holdings Limited 36.63 1,545,698 36.47 37.40
0.13% MCHP Microchip Technology Incorporated 81.77 2,373,615 81.58 82.36
1.52% MU Micron Technology, Inc. 29.43 20,528,755 29.19 29.66
1.24% MSFT Microsoft Corporation 69.62 6,651,537 68.91 69.88
0.60% MHK Mohawk Industries, Inc. 237.00 404,347 235.92 238.47
0.23% TAP Molson Coors Brewing Company 94.66 1,139,605 94.45 95.19
0.91% MDLZ Mondelez International, Inc. 46.53 4,597,981 46.08 46.62
0.30% MON Monsanto Company 116.55 567,782 116.01 116.57
1.74% MNST Monster Beverage Corporation 50.76 2,553,997 49.90 51.12
1.26% MCO Moody's Corporation 116.50 525,287 115.30 116.91
0.00% MS Morgan Stanley 42.63 5,379,228 42.49 42.97
-1.04% MOS Mosaic Company 22.90 3,064,499 22.68 23.42
0.07% MSI Motorola Solutions, Inc. 82.28 1,186,458 81.89 83.22
0.55% MTB M&T Bank Corporation 161.24 557,448 159.96 161.82
-4.19% MUR Murphy Oil Corporation 25.14 2,316,144 24.98 26.72
1.66% MYL Mylan N.V. 39.83 4,461,359 38.95 39.85
0.77% NDAQ Nasdaq, Inc. 68.19 410,366 67.62 68.33
-5.44% NOV National Oilwell Varco, Inc. 32.58 4,359,339 32.57 34.77
-0.14% NAVI Navient Corporation 14.39 2,419,749 14.31 14.60
3.54% NTAP NetApp, Inc. 40.96 1,556,878 39.46 41.29
3.36% NFLX Netflix, Inc. 163.05 8,348,810 160.55 164.10
0.85% NWL Newell Brands Inc. 53.25 1,854,045 52.86 53.35
-3.12% NFX Newfield Exploration Company 32.65 1,976,992 32.39 34.39
-0.62% NEM Newmont Mining Corporation 33.44 3,491,154 33.13 33.69
-0.37% NWS News Corporation 13.60 179,717 13.55 13.70
-0.08% NWSA News Corporation 13.21 951,140 13.17 13.31
0.40% NEE NextEra Energy, Inc. 140.70 1,043,508 139.24 140.87
-1.11% NLSN Nielsen N.V. 38.38 2,462,566 38.01 38.95
0.69% NKE Nike, Inc. 52.35 7,020,058 52.21 52.59
1.23% NI NiSource, Inc 25.525 1,355,599 25.24 25.56
-2.33% NBL Noble Energy Inc. 29.73 6,971,201 29.43 30.97
1.28% JWN Nordstrom, Inc. 41.82 1,548,725 41.67 42.47
4.17% NSC Norfolk Souther Corporation 119.78 4,189,172 115.04 119.99
-0.15% NTRS Northern Trust Corporation 88.28 748,530 87.89 89.17
1.24% NOC Northrop Grumman Corporation 256.50 696,083 253.50 256.82
-1.91% NRG NRG Energy, Inc. 16.445 4,617,402 16.35 16.89
-0.48% NUE Nucor Corporation 58.37 2,395,338 58.29 59.00
-0.22% NVDA NVIDIA Corporation 138.26 14,982,883 136.44 140.03
1.60% ORLY O'Reilly Automotive, Inc. 243.85 1,158,589 241.08 244.67
-0.77% OXY Occidental Petroleum Corporation 60.69 4,426,300 60.24 61.35
0.44% OMC Omnicom Group Inc. 83.54 923,643 83.15 83.91
-2.05% OKE ONEOK, Inc. 51.68 3,477,588 51.53 53.10
0.85% ORCL Oracle Corporation 45.20 7,108,003 44.83 45.30
1.03% OI Owens-Illinois, Inc. 22.46 852,188 22.14 22.53
0.00% PCAR PACCAR Inc. 62.69 1,286,485 62.15 63.12
1.65% PCG Pacific Gas & Electric Co. 67.30 3,768,693 66.06 67.45
-0.36% PH Parker-Hannifin Corporation 159.00 797,410 158.36 160.49
3.90% PDCO Patterson Companies, Inc. 44.75 906,098 41.75 45.61
1.22% PAYX Paychex, Inc. 59.11 1,448,264 58.45 59.27
-0.24% PYPL PayPal Holdings, Inc. 50.93 3,669,437 50.64 51.13
-0.05% PNR Pentair plc. 66.53 519,090 66.06 66.93
0.00% PBCT People's United Financial, Inc. 16.85 1,862,194 16.78 16.99
1.22% PEP Pepsico, Inc. 117.48 3,044,326 116.15 117.68
0.64% PKI PerkinElmer, Inc. 62.79 302,861 62.28 62.85
-0.06% PRGO Perrigo Company 71.89 1,129,207 71.47 72.39
0.34% PFE Pfizer, Inc. 32.16 18,240,640 31.97 32.20
1.76% PM Philip Morris International Inc 119.49 2,824,631 117.64 119.78
-1.09% PSX Phillips 66 77.42 2,388,511 77.21 78.88
1.25% PNW Pinnacle West Capital Corporation 87.51 416,294 86.24 87.62
-2.87% PXD Pioneer Natural Resources Company 168.62 1,354,409 167.11 174.97
-0.07% PBI Pitney Bowes Inc. 14.99 856,384 14.88 15.14
0.44% PNC PNC Financial Services Group, Inc. 121.45 1,382,041 120.78 121.99
-0.05% PPG PPG Industries, Inc. 106.89 944,583 106.57 107.51
0.86% PPL PPL Corporation 39.90 1,968,028 39.51 39.94
-0.27% PX Praxair, Inc. 131.90 1,273,605 131.63 133.20
1.13% PFG Principal Financial Group Inc 62.63 892,629 62.00 62.76
0.42% PG Procter & Gamble Company 86.86 4,648,807 86.55 86.98
1.09% PGR Progressive Corporation 42.27 1,677,677 41.84 42.35
0.07% PLD ProLogis, Inc. 55.90 1,436,847 55.69 56.10
1.03% PRU Prudential Financial, Inc. 106.02 919,549 105.06 106.20
0.32% PEG Public Service Enterprise Group Incorporated 44.56 2,209,679 44.33 44.70
-0.24% PSA Public Storage 217.04 951,583 216.30 218.33
-0.80% PHM PulteGroup, Inc. 22.89 3,093,233 22.83 23.23
4.84% PVH PVH Corp. 106.98 4,127,761 105.95 109.01
0.56% QRVO Qorvo, Inc. 78.83 1,872,024 77.85 79.33
-0.32% QCOM QUALCOMM Incorporated 58.45 9,491,897 58.26 58.95
-0.86% PWR Quanta Services, Inc. 31.01 1,339,861 30.97 31.61
1.51% DGX Quest Diagnostics Incorporated 108.14 626,680 106.50 108.52
-0.30% RL Ralph Lauren Corporation 66.48 1,528,808 66.45 67.69
-1.45% RRC Range Resources Corporation 23.79 5,061,144 23.53 24.65
0.59% RTN Raytheon Company 163.08 921,554 162.08 163.35
0.86% O Realty Income Corporation 55.15 1,371,033 54.69 55.43
0.89% RHT Red Hat, Inc. 88.77 1,476,188 88.18 89.11
-0.55% REGN Regeneron Pharmaceuticals, Inc. 455.70 670,754 455.02 460.04
0.21% RF Regions Financial Corporation 14.28 17,257,017 14.17 14.40
0.69% RSG Republic Services, Inc. 62.83 815,087 62.45 62.88
0.56% RAI Reynolds American Inc 66.75 4,236,680 66.50 66.83
0.72% RHI Robert Half International Inc. 46.14 766,398 45.99 46.35
0.75% ROK Rockwell Automation, Inc. 159.24 702,987 157.53 159.41
2.84% COL Rockwell Collins, Inc. 106.91 1,426,279 104.63 107.04
0.68% ROP Roper Technologies, Inc. 226.74 238,503 225.49 227.45
1.69% ROST Ross Stores, Inc. 63.00 4,106,323 62.11 63.27
1.95% RCL Royal Caribbean Cruises Ltd. 110.27 1,575,447 108.58 111.00
0.84% R Ryder System, Inc. 66.84 616,515 66.30 67.47
1.88% CRM Salesforce.com Inc 91.28 6,993,101 89.91 91.81
0.66% SCG Scana Corporation 67.85 647,983 67.03 67.96
-2.76% SLB Schlumberger N.V. 69.39 15,222,048 68.94 71.69
0.89% STX Seagate Technology PLC 43.11 2,860,451 42.48 43.42
0.34% SEE Sealed Air Corporation 44.24 2,113,187 44.02 44.70
0.69% SRE Sempra Energy 114.53 636,338 113.57 114.82
0.43% SHW Sherwin-Williams Company 334.10 377,539 331.71 334.55
-7.74% SIG Signet Jewelers Limited 50.30 9,353,770 49.81 56.03
0.58% SPG Simon Property Group, Inc. 160.70 1,896,883 159.08 162.25
0.59% SWKS Skyworks Solutions, Inc. 106.04 1,262,364 105.13 107.18
0.40% SLG SL Green Realty Corporation 102.60 741,400 102.03 103.10
-1.21% SNA Snap-On Incorporated 160.20 740,086 159.00 162.46
0.24% SO Southern Company 50.50 4,842,915 50.25 50.62
2.25% LUV Southwest Airlines Company 60.93 5,187,537 59.78 61.19
-1.55% SWN Southwestern Energy Company 6.665 27,323,171 6.43 6.94
0.17% SWK Stanley Black & Decker, Inc. 136.35 668,599 135.93 136.72
3.19% SPLS Staples, Inc. 9.06 9,764,172 8.78 9.35
1.63% SBUX Starbucks Corporation 62.90 8,885,900 61.90 63.11
0.37% STT State Street Corporation 82.10 1,016,177 81.84 82.80
0.43% SRCL Stericycle, Inc. 83.35 1,052,369 82.95 83.47
0.65% SYK Stryker Corporation 140.87 918,331 139.77 141.21
-0.02% STI SunTrust Banks, Inc. 54.54 2,085,471 54.25 54.99
0.27% SYMC Symantec Corporation 29.95 6,709,586 29.84 30.24
1.62% SYF Synchrony Financial 27.23 14,685,683 26.72 27.41
0.11% SYY Sysco Corporation 54.29 2,406,960 53.92 54.44
0.13% TGT Target Corporation 54.19 7,161,386 54.01 54.56
1.72% TEL TE Connectivity Ltd. 78.17 1,980,216 76.82 78.32
1.07% TGNA TEGNA Inc. 23.70 6,045,067 23.29 24.35
1.79% THC Tenet Healthcare Corporation 17.59 1,236,926 17.25 17.72
1.62% TDC Teradata Corporation 28.85 957,571 28.50 29.02
1.35% TSO Tesoro Corporation 84.21 3,719,572 83.28 85.64
0.92% TXN Texas Instruments Incorporated 80.79 2,972,366 79.98 80.99
1.47% TXT Textron Inc. 48.17 983,215 47.52 48.35
0.26% AES The AES Corporation 11.775 3,771,796 11.67 11.81
1.03% SCHW The Charles Schwab Corporation 39.41 3,935,593 39.07 39.51
-0.90% GT The Goodyear Tire & Rubber Company 32.02 841,478 31.91 32.59
0.24% KHC The Kraft Heinz Company 92.81 1,652,980 92.38 93.01
0.63% PCLN The Priceline Group Inc. 1,860.43 531,730 1,848.40 1,870.39
0.38% TMO Thermo Fisher Scientific Inc 172.88 715,279 171.96 173.07
1.44% TRV The Travelers Companies, Inc. 123.66 1,219,807 122.38 123.94
0.96% TIF Tiffany & Co. 85.82 2,978,749 84.45 86.17
0.97% TWX Time Warner Inc. 99.35 3,585,088 98.34 99.47
1.87% TJX TJX Companies, Inc. 75.36 4,335,403 74.19 75.73
1.16% TMK Torchmark Corporation 75.62 286,668 74.87 75.83
0.52% TSS Total System Services, Inc. 59.65 2,058,184 59.44 60.21
2.37% TSCO Tractor Supply Company 54.38 2,721,218 53.18 54.81
-7.66% RIG Transocean Ltd. 9.64 20,902,887 9.63 10.51
-2.40% TRIP TripAdvisor, Inc. 39.82 3,480,002 39.79 40.83
1.43% TROW T. Rowe Price Group, Inc. 69.66 2,546,989 68.30 70.05
1.71% FOXA Twenty-First Century Fox, Inc. 27.33 17,218,256 26.67 27.78
2.10% FOX Twenty-First Century Fox, Inc. 27.23 3,486,606 26.55 27.71
-0.55% TSN Tyson Foods, Inc. 58.11 1,819,346 57.82 58.73
-0.33% UAA Under Armour Inc. Class A 19.49 2,813,663 19.43 20.00
1.54% UNP Union Pacific Corporation 109.69 3,393,578 108.18 109.96
3.12% UAL United Continental Holdings, Inc. 81.40 2,497,964 79.03 81.54
1.38% UNH UnitedHealth Group Incorporated 178.03 1,883,390 175.94 178.73
1.16% UPS United Parcel Service, Inc. 105.95 2,142,642 105.03 105.99
0.58% URI United Rentals, Inc. 111.40 1,639,869 110.26 113.93
-1.51% X United States Steel Corporation 20.24 19,503,848 20.13 21.32
0.16% UTX United Technologies Corporation 122.25 2,551,421 122.04 122.60
1.09% UHS Universal Health Services, Inc. 117.30 551,891 116.23 117.95
0.04% UNM Unum Group 45.39 1,160,798 45.35 45.81
0.11% URBN Urban Outfitters, Inc. 18.82 3,120,573 18.71 19.16
-0.04% USB U.S. Bancorp 51.76 3,395,343 51.73 52.13
-0.96% VLO Valero Energy Corporation 63.19 3,948,390 63.05 64.19
1.04% VAR Varian Medical Systems, Inc. 97.73 504,513 96.70 97.86
-0.80% VTR Ventas, Inc. 67.235 1,146,013 67.23 67.90
0.63% VRSN VeriSign, Inc. 90.67 679,330 89.93 90.89
0.96% VRSK Verisk Analytics, Inc. 81.18 1,024,197 80.39 81.61
0.60% VZ Verizon Communications Inc. 45.31 11,744,975 45.01 45.38
0.68% VRTX Vertex Pharmaceuticals Incorporated 118.60 1,279,304 117.38 119.42
0.64% VFC V.F. Corporation 53.19 3,906,197 52.86 53.43
0.52% VIAB Viacom Inc. 34.92 7,790,904 34.05 35.73
0.22% V Visa Inc. 95.02 6,058,510 94.89 95.38
-0.46% VNO Vornado Realty Trust 92.92 426,290 92.79 93.79
2.05% VMC Vulcan Materials Company 127.69 1,476,316 125.53 130.10
0.19% WMT Wal-Mart Stores, Inc. 78.31 6,434,465 78.15 78.85
-0.45% DIS Walt Disney Company 107.26 7,225,538 106.78 108.13
0.25% WM Waste Management, Inc. 71.55 1,207,799 71.34 71.74
0.53% WAT Waters Corporation 178.59 213,395 177.00 179.07
0.84% WEC WEC Energy Group, Inc. 62.50 823,623 61.80 62.58
-0.60% WFC Wells Fargo & Company 52.77 15,404,851 52.57 53.25
-0.46% HCN Welltower Inc. 73.16 1,593,317 73.11 73.75
-0.48% WDC Western Digital Corporation 89.27 3,226,008 88.55 90.37
0.29% WU Western Union Company 19.32 2,081,442 19.26 19.41
1.80% WRK Westrock Company 55.29 2,046,694 54.47 55.40
-0.06% WY Weyerhaeuser Company 33.15 1,981,112 33.06 33.41
0.24% WHR Whirlpool Corporation 180.38 456,449 179.04 182.28
0.00% WFM Whole Foods Market, Inc. 35.32 3,558,338 35.26 35.61
-1.39% WMB Williams Companies, Inc. 29.87 6,617,103 29.75 30.62
1.43% WLTW Willis Towers Watson Public Limited Company 144.80 946,979 142.38 145.30
-0.51% GWW W.W. Grainger, Inc. 176.40 814,595 175.91 178.40
1.75% WYN Wyndham Worldwide Corp 99.10 1,589,645 97.69 99.78
0.35% WYNN Wynn Resorts, Limited 124.44 988,729 123.67 124.84
1.00% XEL Xcel Energy Inc. 47.26 1,687,946 46.70 47.32
-0.28% XRX Xerox Corporation 7.00 2,920,618 6.98 7.05
1.54% XLNX Xilinx, Inc. 65.43 1,411,953 64.58 65.99
1.65% XL XL Group plc 43.365 1,324,393 42.675 43.445
-0.89% XYL Xylem Inc. 52.13 826,435 51.89 52.87
0.56% YHOO Yahoo! Inc. 50.60 11,943,576 50.05 50.75
0.22% YUM Yum! Brands, Inc. 72.12 1,259,623 71.91 72.34
0.19% ZBH Zimmer Biomet Holdings, Inc. 119.32 604,019 118.96 119.89
0.44% ZION Zions Bancorporation 40.88 3,921,942 40.53 41.19
0.45% ZTS Zoetis Inc. 62.58 2,721,321 62.17 62.64