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
-0.39% MMM 3M Company 200.32 52,597 200.26 201.045
-0.11% ABT Abbott Laboratories 61.71 208,333 61.66 61.71
0.80% ABBV AbbVie Inc. 97.02 131,921 96.68 97.08
-0.15% ACN Accenture plc Class A (Ireland) 167.39 50,251 167.12 167.39
-1.32% ATVI Activision Blizzard Inc 79.17 414,941 77.65 79.27
-0.74% ADBE Adobe Systems Incorporated 252.80 140,924 251.07 252.80
-0.74% AAP Advance Auto Parts Inc W/I 138.63 4,764 138.63 139.84
-0.21% AET Aetna Inc. 191.05 52,632 190.12 191.12
0.20% AMG Affiliated Managers Group Inc. 148.92 0 148.92 148.92
0.42% AFL AFLAC Incorporated 42.78 3,540,967 42.45 42.97
-0.46% A Agilent Technologies Inc. 62.43 33,113 62.43 62.43
-0.17% APD Air Products and Chemicals Inc. 155.29 0 155.29 155.29
0.47% AKAM Akamai Technologies Inc. 77.68 1,048,875 77.31 78.06
0.32% AA Alcoa Corporation 47.41 2,714,124 46.76 48.08
-0.58% ALXN Alexion Pharmaceuticals Inc. 133.80 0 133.80 133.80
0.05% ALLE Allegion plc 79.28 7,190 79.28 79.28
0.18% AGN Allergan plc 175.975 50,891 175.41 175.975
1.79% ADS Alliance Data Systems Corporation 222.88 24,046 222.185 222.88
0.36% ALL Allstate Corporation (The) 93.80 0 93.80 93.80
-0.67% GOOG Alphabet Inc. 1,175.94 77,485 1,171.09 1,178.205
-0.63% GOOGL Alphabet Inc. 1,188.92 157,450 1,182.685 1,190.79
-0.78% AABA Altaba Inc. 74.08 141,414 73.73 74.08
0.86% MO Altria Group Inc. 57.63 197,778 57.46 57.66
-1.00% AMZN Amazon.com Inc. 1,804.18 561,769 1,797.90 1,814.585
0.33% AEE Ameren Corporation 61.545 0 61.545 61.545
0.11% AAL American Airlines Group Inc. 37.32 92,615 37.18 37.32
0.09% AEP American Electric Power Company Inc. 70.48 0 70.48 70.48
0.29% AXP American Express Company 100.985 59,761 100.985 101.185
0.29% AIG American International Group Inc. 54.93 76,142 54.92 54.93
-0.03% AMT American Tower Corporation (REIT) 141.72 0 141.72 141.72
-0.15% AWK American Water Works Company Inc. 87.57 620,657 87.0566 87.81
0.16% AMP Ameriprise Financial Inc. 142.24 906,385 141.44 142.79
0.45% ABC AmerisourceBergen Corporation 87.29 21,425 86.97 87.29
-0.23% AME AMETEK Inc. 72.80 0 72.80 72.80
-0.62% AMGN Amgen Inc. 193.68 144,872 192.72 193.68
-0.20% APH Amphenol Corporation 88.53 768,795 88.40 89.12
-1.91% APC Anadarko Petroleum Corporation 71.45 110,090 71.32 71.66
-0.96% ADI Analog Devices Inc. 96.70 29,851 96.58 97.03
-0.39% ANDV Andeavor 134.54 0 134.54 134.54
-2.27% ANTM Anthem Inc. 242.64 87,162 242.48 243.82
0.70% AON Aon plc Class A (UK) 145.21 740,111 144.26 145.72
-1.65% APA Apache Corporation 45.24 96,154 45.19 45.24
-0.05% AIV Apartment Investment and Management Company 42.46 0 42.46 42.46
-0.62% AAPL Apple Inc. 189.73 827,815 189.65 190.23
-0.11% AMAT Applied Materials Inc. 46.26 203,582 46.11 46.27
-0.15% APTV Aptiv PLC 93.405 11,976 93.375 93.405
-0.84% ADM Archer-Daniels-Midland Company 47.17 3,159,155 46.965 47.65
0.14% AIZ Assurant Inc. 108.13 0 108.13 108.13
0.25% T AT&T Inc. 31.98 1,108,951 31.88 32.045
-0.84% ADSK Autodesk Inc. 135.10 36,027 134.66 135.10
-0.07% ADP Automatic Data Processing Inc. 137.03 34,913 136.86 137.04
0.81% AN AutoNation Inc. 49.57 0 49.57 49.57
-0.39% AZO AutoZone Inc. 690.055 0 690.055 690.055
-0.40% AVB AvalonBay Communities Inc. 172.65 431,497 171.09 173.56
-0.38% AVY Avery Dennison Corporation 102.61 0 102.61 102.61
0.24% BLL Ball Corporation 37.50 32,573 37.49 37.50
0.03% BAC Bank of America Corporation 29.79 4,571,313 29.79 29.95
0.30% BK Bank of New York Mellon Corporation (The) 53.86 64,412 53.74 53.86
-0.03% BAX Baxter International Inc. 73.99 300,728 73.815 74.09
0.15% BBT BB&T Corporation 51.72 0 51.72 51.72
-0.80% BDX Becton Dickinson and Company 245.13 601,505 244.67 246.99
1.76% BBBY Bed Bath & Beyond Inc. 19.63 152,672 19.36 19.63
-0.10% BRK.B Berkshire Hathaway Inc. 191.81 114,943 191.81 191.96
0.64% BBY Best Buy Co. Inc. 75.96 64,017 75.66 75.96
0.40% BIIB Biogen Inc. 354.44 45,914 353.50 354.89
-0.62% BLK BlackRock Inc. 503.96 1,212,865 497.78 506.45
-0.50% BKNG Booking Holdings Inc. 2,009.88 11,740 2,003.99 2,009.99
0.02% BWA BorgWarner Inc. 44.87 28,409 44.75 44.87
0.13% BXP Boston Properties Inc. 127.09 0 127.09 127.09
0.42% BSX Boston Scientific Corporation 33.29 363,218 33.17 33.29
0.53% BMY Bristol-Myers Squibb Company 56.73 119,403 56.585 56.73
0.85% AVGO Broadcom Inc. 204.97 259,459 202.22 205.12
2.27% BF.B Brown Forman Inc Class B 52.33 42,230 51.99 52.34
-0.25% COG Cabot Oil & Gas Corporation 23.64 53,191 23.64 23.65
-0.02% CA CA Inc. 44.04 336,854 44.03 44.05
0.57% CPB Campbell Soup Company 40.81 57,213 40.59 40.81
0.28% COF Capital One Financial Corporation 96.18 26,437 96.12 96.18
0.10% CAH Cardinal Health Inc. 50.76 33,613 50.66 50.815
0.36% KMX CarMax Inc 77.53 39,841 77.215 77.53
-0.02% CCL Carnival Corporation 58.39 0 58.39 58.39
-0.62% CAT Caterpillar Inc. 137.23 169,776 136.85 137.625
-0.29% CBRE CBRE Group Inc Class A 48.65 0 48.65 48.65
-0.32% CBS CBS Corporation Class B 58.64 39,814 58.62 58.76
0.61% CELG Celgene Corporation 85.75 124,302 85.18 85.75
-1.01% CNC Centene Corporation 131.88 27,417 131.82 131.88
-0.11% CNP CenterPoint Energy Inc (Holding Co) 27.73 2,036,492 27.645 27.84
0.54% CTL CenturyLink Inc. 19.715 0 19.715 19.715
-0.72% CERN Cerner Corporation 61.03 1,188,593 60.91 61.50
1.66% CF CF Industries Holdings Inc. 42.94 111,359 42.905 43.09
3.41% SCHW Charles Schwab Corporation (The) 52.80 468,621 52.505 52.95
-2.35% CHK Chesapeake Energy Corporation 4.785 1,878,339 4.765 4.84
-0.73% CVX Chevron Corporation 122.08 175,000 121.915 122.615
-1.13% CMG Chipotle Mexican Grill Inc. 452.06 531,921 448.95 458.2199
0.65% CHRW C.H. Robinson Worldwide Inc. 87.30 1,692,729 86.251 88.80
0.05% CB Chubb Limited 133.435 37,083 133.415 133.52
0.04% CHD Church & Dwight Company Inc. 54.89 39,370 54.80 54.89
-1.07% CI Cigna Corporation 170.50 56,194 170.42 170.57
-0.62% XEC Cimarex Energy Co 97.31 6,752 97.29 97.31
1.34% CINF Cincinnati Financial Corporation 70.54 357,936 69.68 70.56
0.62% CTAS Cintas Corporation 193.69 0 193.69 193.69
-0.09% CSCO Cisco Systems Inc. 42.46 551,220 42.37 42.46
-0.32% C Citigroup Inc. 69.235 789,068 69.22 69.695
1.58% CFG Citizens Financial Group Inc. 39.98 4,278,735 39.52 40.24
-0.53% CTXS Citrix Systems Inc. 109.39 15,528 109.29 109.39
0.41% CLX Clorox Company (The) 134.75 18,889 134.47 134.75
0.01% CME CME Group Inc. 168.24 14,846 168.24 168.64
0.00% CMS CMS Energy Corporation 47.71 0 47.71 47.71
0.27% KO Coca-Cola Company (The) 44.85 280,556 44.84 44.89
-0.10% CCE Coca-Cola European Partners plc 41.39 20,644 41.36 41.41
-0.05% CTSH Cognizant Technology Solutions Corporation 81.92 71,599 81.44 81.92
-0.15% CL Colgate-Palmolive Company 65.52 96,330 65.16 65.53
-0.47% CMCSA Comcast Corporation Class A Common Stock 34.805 492,420 34.685 34.90
0.31% CMA Comerica Incorporated 90.985 163,408 90.16 91.04
-0.15% CAG ConAgra Brands Inc. 35.635 25,461 35.575 35.635
-0.79% COP ConocoPhillips 70.02 182,786 69.92 70.19
-0.04% ED Consolidated Edison Inc. 79.17 0 79.17 79.17
0.29% STZ Constellation Brands Inc. 214.075 21,834 214.075 214.53
-0.03% GLW Corning Incorporated 28.59 62,313 28.56 28.595
0.15% COST Costco Wholesale Corporation 215.18 100,332 214.57 215.23
0.03% CCI Crown Castle International Corp. (REIT) 110.60 30,395 110.60 110.66
0.06% CSX CSX Corporation 64.04 184,303 63.59 64.04
-1.59% CMI Cummins Inc. 134.68 781,603 134.48 136.86
-0.32% CVS CVS Health Corporation 68.02 131,474 67.92 68.12
0.21% DHR Danaher Corporation 98.38 45,746 98.27 98.395
0.02% DRI Darden Restaurants Inc. 111.30 0 111.30 111.30
-0.08% DVA DaVita Inc. 71.655 0 71.59 71.655
-0.53% DE Deere & Company 135.55 104,064 134.44 135.55
0.40% DAL Delta Air Lines Inc. 50.875 109,127 50.725 50.875
-1.39% XRAY DENTSPLY SIRONA Inc. 44.72 2,619,001 44.54 45.40
-1.13% DVN Devon Energy Corporation 43.71 129,983 43.64 43.875
-0.89% DO Diamond Offshore Drilling Inc. 20.05 11,377 20.05 20.05
0.11% DFS Discover Financial Services 70.64 23,256 70.61 70.64
-0.63% DISCK Discovery Inc. 25.35 1,230,012 25.13 25.71
-1.06% DISCA Discovery Inc. Series A Common Stock 27.06 119,818 27.03 27.21
0.49% DG Dollar General Corporation 99.62 83,607 99.10 99.62
-0.76% DLTR Dollar Tree Inc. 86.09 1,629,361 85.241 86.70
0.26% D Dominion Energy Inc. 70.065 45,455 70.065 70.17
0.24% DOV Dover Corporation 74.28 25,373 74.22 74.32
1.23% DHI D.R. Horton Inc. 41.98 3,769,699 40.975 42.09
0.06% DTE DTE Energy Company 106.36 14,592 106.35 106.36
0.07% DUK Duke Energy Corporation (Holding Company) 80.84 33,333 80.84 80.86
-0.37% DNB Dun & Bradstreet Corporation (The) 126.98 216,331 126.69 128.15
-0.87% EMN Eastman Chemical Company 98.61 514,993 98.39 99.9045
-0.09% ETN Eaton Corporation PLC 77.27 30,488 77.20 77.27
-0.87% EBAY eBay Inc. 37.40 0 37.40 37.40
-0.38% ECL Ecolab Inc. 142.62 689,991 142.31 143.41
-0.08% EIX Edison International 65.61 60,119 65.61 65.73
0.07% EW Edwards Lifesciences Corporation 146.78 12,547 146.51 146.78
-0.89% EA Electronic Arts Inc. 145.38 59,289 145.11 145.81
0.64% LLY Eli Lilly and Company 89.64 67,568 89.56 89.64
-0.26% EMR Emerson Electric Company 69.13 0 69.13 69.13
-5.04% ENDP Endo International plc 10.56 4,706,201 10.39 11.20
-0.10% ETR Entergy Corporation 81.81 1,224,048 81.16 82.0008
-0.96% EOG EOG Resources Inc. 123.41 56,542 123.25 123.41
-0.58% EQT EQT Corporation 54.55 15,198 54.55 54.64
-0.62% EFX Equifax Inc. 125.86 4,268 125.86 125.86
0.03% EQIX Equinix Inc. 439.90 7,263 438.71 440.85
-0.11% EQR Equity Residential of Beneficial Interest 64.43 1,233,307 63.82 64.61
-1.45% ESS Essex Property Trust Inc. 236.14 345,585 234.63 238.69
0.33% EL Estee Lauder Companies Inc. (The) 140.95 1,157,967 139.86 141.55
0.33% ETFC E*TRADE Financial Corporation 60.11 0 60.11 60.11
-0.17% ES Eversource Energy (D/B/A) 59.04 2,393,892 58.67 59.30
0.26% EXC Exelon Corporation 42.26 109,976 42.25 42.30
0.07% EXPE Expedia Group Inc. 126.75 28,169 125.95 126.75
0.35% EXPD Expeditors International of Washington Inc. 72.58 16,000 72.38 72.58
-0.04% ESRX Express Scripts Holding Company 80.90 0 80.90 80.90
-0.17% EXR Extra Space Storage Inc 96.55 14,201 96.47 96.55
-0.46% XOM Exxon Mobil Corporation 82.11 263,158 82.11 82.22
-0.18% FFIV F5 Networks Inc. 175.36 0 175.36 175.36
-0.48% FB Facebook Inc. 206.24 1,237,778 204.87 206.42
-0.13% FAST Fastenal Company 55.36 105,398 55.09 55.36
-0.29% FRT Federal Realty Investment Trust 124.73 241,338 123.42 125.11
0.37% FDX FedEx Corporation 231.04 49,145 229.785 231.04
-0.05% FIS Fidelity National Information Services Inc. 107.645 18,816 107.54 107.645
0.31% FITB Fifth Third Bancorp 29.55 103,397 29.48 29.57
0.19% FE FirstEnergy Corp. 36.22 37,576 36.205 36.295
-0.30% FSLR First Solar Inc. 53.85 24,420 53.70 53.85
-0.17% FISV Fiserv Inc. 76.74 18,450 76.67 76.74
-0.36% FLIR FLIR Systems Inc. 52.64 479,445 52.46 52.90
0.02% FLS Flowserve Corporation 41.15 0 41.15 41.15
0.05% FLR Fluor Corporation 48.115 0 48.115 48.14
-0.68% FMC FMC Corporation 86.13 43,238 86.08 86.30
0.28% F Ford Motor Company 10.88 1,143,168 10.84 10.90
-0.71% BEN Franklin Resources Inc. 32.10 2,323,540 31.97 32.40
-0.12% FCX Freeport-McMoRan Inc. 16.75 520,951 16.68 16.77
-1.78% FTR Frontier Communications Corporation 4.97 2,703,193 4.97 5.17
0.20% GME GameStop Corporation 15.25 0 15.25 15.25
0.61% GPS Gap Inc. (The) 29.66 128,480 29.62 29.77
-0.05% GRMN Garmin Ltd. 63.41 14,451 63.41 63.45
0.05% GD General Dynamics Corporation 191.59 26,954 191.47 191.59
-0.72% GE General Electric Company 13.80 1,503,390 13.80 13.885
0.34% GIS General Mills Inc. 44.11 0 44.11 44.11
0.24% GM General Motors Company 39.655 119,048 39.56 39.655
-0.01% GPC Genuine Parts Company 93.24 829,599 92.7794 93.85
-0.43% GGP GGP Inc. 20.81 12,527,841 20.75 20.95
0.56% GILD Gilead Sciences Inc. 77.69 158,675 77.32 77.69
-0.77% GS Goldman Sachs Group Inc. (The) 229.65 784,480 229.65 232.83
-0.86% HAL Halliburton Company 44.96 5,280,841 44.34 44.99
0.41% HBI Hanesbrands Inc. 21.95 158,151 21.83 21.95
0.07% HOG Harley-Davidson Inc. 42.97 0 42.97 42.97
0.30% HRS Harris Corporation 150.025 12,097 150.025 150.18
0.28% HIG Hartford Financial Services Group Inc. (The) 53.22 0 53.22 53.22
-0.01% HAS Hasbro Inc. 94.34 50,349 94.06 94.35
0.10% HCA HCA Healthcare Inc. 106.94 70,332 106.94 107.38
-0.23% HCP HCP Inc. 25.78 2,344,468 25.50 25.84
-0.40% HP Helmerich & Payne Inc. 62.30 20,799 62.30 62.36
-0.09% HSIC Henry Schein Inc. 74.01 0 74.01 74.04
-1.55% HES Hess Corporation 62.89 107,673 62.71 62.91
-0.29% HPE Hewlett Packard Enterprise Company 15.595 170,648 15.575 15.605
-2.19% HOLX Hologic Inc. 41.09 1,184,595 41.04 42.00
0.10% HD Home Depot Inc. (The) 198.88 2,530,462 197.89 199.22
0.02% HON Honeywell International Inc. 146.43 41,176 146.43 146.60
-2.45% HRL Hormel Foods Corporation 36.26 420,168 36.215 36.75
0.36% HST Host Hotels & Resorts Inc. 21.095 52,632 21.07 21.095
-0.42% HPQ HP Inc. 23.47 0 23.47 23.47
-0.50% HRB H&R Block Inc. 23.88 0 23.88 23.88
-1.60% HUM Humana Inc. 310.64 23,474 310.64 312.36
0.50% HBAN Huntington Bancshares Incorporated 14.975 172,414 14.955 14.975
0.14% ITW Illinois Tool Works Inc. 142.02 24,000 141.99 142.02
-0.63% ILMN Illumina Inc. 300.10 29,888 300.03 300.155
-1.20% IR Ingersoll-Rand plc (Ireland) 89.96 1,030,730 89.69 91.18
-1.64% INTC Intel Corporation 51.155 952,353 51.06 51.25
0.66% ICE Intercontinental Exchange Inc. 75.19 1,186,027 74.71 75.36
0.03% IFF Internationa Flavors & Fragrances Inc. 127.42 0 127.42 127.42
-0.49% IBM International Business Machines Corporation 144.74 326,025 144.38 144.83
-0.08% IP International Paper Company 52.42 68,880 52.26 52.46
-4.30% IPG Interpublic Group of Companies Inc. (The) 22.68 343,558 22.61 22.85
-0.42% INTU Intuit Inc. 213.55 27,680 212.76 213.55
-0.14% ISRG Intuitive Surgical Inc. 517.34 21,598 516.50 517.34
0.55% IVZ Invesco Ltd 25.64 68,027 25.505 25.64
-1.68% IRM Iron Mountain Incorporated (Delaware)Common Stock REIT 35.75 170,843 35.61 36.00
-1.31% JEC Jacobs Engineering Group Inc. 65.45 649,684 65.14 66.35
-0.15% JBHT J.B. Hunt Transport Services Inc. 120.95 26,110 120.905 121.28
0.40% JEF Jefferies Financial Group Inc. 22.69 1,103,081 22.60 22.82
0.72% SJM J.M. Smucker Company (The) 109.19 0 109.19 109.19
-0.37% JCI Johnson Controls International plc 34.63 127,226 34.63 34.665
2.64% JNJ Johnson & Johnson 127.98 908,063 127.605 128.84
-0.27% JPM JP Morgan Chase & Co. 110.28 852,929 110.255 110.895
-0.22% JNPR Juniper Networks Inc. 27.80 91,104 27.725 27.81
-1.56% KSU Kansas City Southern 104.95 721,812 104.13 107.36
0.23% K Kellogg Company 70.75 0 70.75 70.75
0.10% KEY KeyCorp 19.94 102,564 19.89 19.94
0.49% KMB Kimberly-Clark Corporation 105.915 0 105.915 105.915
0.73% KIM Kimco Realty Corporation 16.62 0 16.62 16.62
-1.10% KMI Kinder Morgan Inc. 17.605 564,078 17.605 17.725
-0.06% KLAC KLA-Tencor Corporation 104.10 0 104.10 104.10
-0.65% KSS Kohl's Corporation 70.19 113,544 69.83 70.48
1.07% KR Kroger Company (The) 28.29 283,843 28.04 28.35
0.22% LLL L3 Technologies Inc. 204.64 11,377 204.11 205.195
-0.29% LH Laboratory Corporation of America Holdings 185.905 10,787 185.65 185.905
-0.08% LRCX Lam Research Corporation 171.66 60,498 171.14 171.66
0.56% LB L Brands Inc. 32.20 148,148 32.20 32.27
-0.02% LEG Leggett & Platt Incorporated 45.24 0 45.24 45.24
0.27% LM Legg Mason Inc. 33.14 1,045,809 32.925 33.42
0.67% LEN Lennar Corporation Class A 54.41 26,178 54.18 54.41
0.02% LNC Lincoln National Corporation 64.32 0 64.32 64.32
0.21% LMT Lockheed Martin Corporation 319.72 24,385 319.09 319.92
0.10% L Loews Corporation 49.86 0 49.86 49.86
0.42% LOW Lowe's Companies Inc. 100.05 65,789 99.43 100.145
0.39% LYB LyondellBasell Industries NV Class A (Netherlands) 106.63 56,659 106.38 107.21
0.45% MAC Macerich Company (The) 57.77 0 57.77 57.77
0.03% M Macy's Inc 37.00 207,792 36.70 37.06
0.89% MNK Mallinckrodt plc 21.56 0 21.56 21.56
-1.30% MRO Marathon Oil Corporation 19.78 625,845 19.77 19.91
-0.50% MPC Marathon Petroleum Corporation 71.065 97,935 70.96 71.20
-0.32% MAR Marriott International 130.37 29,130 129.95 130.45
-0.16% MMC Marsh & McLennan Companies Inc. 86.62 0 86.62 86.62
0.20% MLM Martin Marietta Materials Inc. 225.36 8,000 225.36 225.36
0.05% MAS Masco Corporation 37.71 28,169 37.68 37.71
0.08% MA Mastercard Incorporated 204.25 140,000 201.72 204.25
-1.09% MAT Mattel Inc. 16.28 5,069,128 15.91 16.53
-0.11% MKC McCormick & Company Incorporated 118.34 10,596 118.34 118.50
0.64% MCD McDonald's Corporation 159.80 81,301 159.24 159.83
-0.17% MCK McKesson Corporation 135.35 0 135.35 135.35
0.49% MDT Medtronic plc. 88.16 125,523 88.04 88.16
0.03% MRK Merck & Company Inc. (new) 62.61 202,128 62.61 62.65
0.50% MET MetLife Inc. 44.66 69,444 44.54 44.66
-0.10% KORS Michael Kors Holdings Limited 67.10 44,101 66.845 67.10
-0.77% MCHP Microchip Technology Incorporated 93.39 192,308 93.355 93.39
-0.47% MU Micron Technology Inc. 55.885 1,498,007 55.56 55.94
-0.32% MSFT Microsoft Corporation 104.575 1,334,591 104.32 104.69
0.17% MHK Mohawk Industries Inc. 221.90 5,629 221.78 221.90
0.28% TAP Molson Coors Brewing Company Class B 67.09 0 67.09 67.09
-0.01% MDLZ Mondelez International Inc. 42.305 318,725 42.22 42.36
0.03% MNST Monster Beverage Corporation 61.09 41,000 61.09 61.20
0.20% MCO Moody's Corporation 182.32 509,539 181.72 183.08
-0.04% MS Morgan Stanley 48.88 356,359 48.88 49.13
0.73% MOS Mosaic Company (The) 28.185 94,149 27.99 28.31
-0.41% MSI Motorola Solutions Inc. 120.85 12,019 120.85 120.92
0.71% MTB M&T Bank Corporation 169.32 38,168 168.72 169.32
-0.82% MUR Murphy Oil Corporation 31.45 26,385 31.45 31.56
-0.47% MYL Mylan N.V. 36.23 68,966 36.18 36.23
-0.02% NDAQ Nasdaq Inc. 93.87 40,625 93.87 94.13
-0.07% NOV National Oilwell Varco Inc. 43.82 35,567 43.82 43.88
-0.29% NAVI Navient Corporation 13.79 27,468 13.765 13.79
-0.46% NTAP NetApp Inc. 81.47 94,340 81.39 81.47
-12.86% NFLX Netflix Inc. 348.99 4,831,968 344.03 349.00
-0.25% NWL Newell Brands Inc. 27.70 65,134 27.69 27.725
-1.34% NFX Newfield Exploration Company 28.70 0 28.70 28.70
0.41% NEM Newmont Mining Corporation 36.65 603,042 36.41 36.65
-0.64% NWS News Corporation 15.55 11,647 15.55 15.55
-1.15% NWSA News Corporation 15.41 1,336,357 15.38 15.63
-0.01% NEE NextEra Energy Inc. 169.50 1,386,373 168.72 170.05
-1.06% NLSN Nielsen N.V. 30.84 70,660 30.84 30.97
0.28% NKE Nike Inc. 77.97 149,813 77.52 77.97
0.06% NI NiSource Inc 26.275 37,175 26.275 26.29
-3.22% NBL Noble Energy Inc. 34.86 2,883,086 34.54 35.75
0.15% JWN Nordstrom Inc. 52.51 0 52.51 52.51
-0.31% NSC Norfolk Southern Corporation 154.75 0 154.75 154.75
1.36% NTRS Northern Trust Corporation 105.46 820,012 103.97 105.80
-0.44% NOC Northrop Grumman Corporation 320.33 607,576 320.08 324.47
0.00% NRG NRG Energy Inc. 32.15 79,455 32.06 32.16
-0.17% NUE Nucor Corporation 64.01 1,359,426 63.78 64.64
-0.47% NVDA NVIDIA Corporation 247.03 358,055 245.19 247.03
-0.79% OXY Occidental Petroleum Corporation 81.88 79,336 81.88 82.25
-7.12% OMC Omnicom Group Inc. 72.54 675,416 72.125 73.95
-1.95% OKE ONEOK Inc. 70.01 2,478,459 69.85 70.9811
-0.25% ORCL Oracle Corporation 48.34 479,326 48.25 48.35
0.35% ORLY O'Reilly Automotive Inc. 286.33 0 286.33 286.33
-0.79% OI Owens-Illinois Inc. 16.41 0 16.41 16.41
-1.39% PCAR PACCAR Inc. 62.57 1,836,693 62.36 63.51
0.16% PCG Pacific Gas & Electric Co. 43.11 64,350 43.03 43.20
-0.23% PH Parker-Hannifin Corporation 157.33 0 157.33 157.33
0.62% PDCO Patterson Companies Inc. 22.67 25,424 22.61 22.73
0.19% PAYX Paychex Inc. 70.115 40,357 70.03 70.115
-0.68% PYPL PayPal Holdings Inc. 87.175 251,930 86.81 87.24
0.23% PNR Pentair plc. 43.17 12,642 43.17 43.17
0.38% PBCT People's United Financial Inc. 18.34 44,444 18.32 18.34
-0.22% PKI PerkinElmer Inc. 75.50 880,333 75.071 75.97
0.42% PRGO Perrigo Company plc 75.355 10,035 75.11 75.355
0.76% PFE Pfizer Inc. 37.665 695,733 37.55 37.67
0.43% PM Philip Morris International Inc 82.27 129,370 82.125 82.28
-0.78% PSX Phillips 66 110.45 28,571 110.45 110.45
0.20% PNW Pinnacle West Capital Corporation 80.31 752,171 79.75 80.64
-0.73% PXD Pioneer Natural Resources Company 181.66 22,714 181.41 182.01
0.29% PBI Pitney Bowes Inc. 8.775 0 8.775 8.775
0.43% PNC PNC Financial Services Group Inc. (The) 141.50 68,837 141.19 141.69
-1.56% PPG PPG Industries Inc. 102.37 2,177,013 101.91 104.03
0.00% PPL PPL Corporation 28.52 5,493,622 28.38 28.75
0.16% PX Praxair Inc. 167.30 81,967 167.26 167.30
0.69% PG Procter & Gamble Company (The) 80.08 934,416 79.60 80.135
0.89% PGR Progressive Corporation (The) 58.94 252,708 58.905 59.23
0.11% PLD Prologis Inc. 65.11 116,333 65.105 65.46
0.10% PRU Prudential Financial Inc. 96.40 0 96.40 96.40
0.44% PEG Public Service Enterprise Group Incorporated 52.04 46,083 52.02 52.04
0.21% PSA Public Storage 226.01 17,534 225.91 226.39
0.56% PHM PulteGroup Inc. 30.30 274,390 30.14 30.30
1.16% PVH PVH Corp. 149.71 9,449 149.41 149.71
-0.05% QRVO Qorvo Inc. 81.33 598,538 81.21 82.3441
-0.94% QCOM QUALCOMM Incorporated 57.80 0 57.80 57.80
-1.19% PWR Quanta Services Inc. 33.28 751,754 33.17 33.92
-0.50% DGX Quest Diagnostics Incorporated 114.38 529,111 114.07 115.17
0.58% RL Ralph Lauren Corporation 130.65 13,316 130.24 130.65
-0.25% RRC Range Resources Corporation 16.10 90,351 16.095 16.13
-0.07% RTN Raytheon Company 199.61 1,353,337 199.19 202.00
0.11% O Realty Income Corporation 54.97 0 54.97 54.97
-0.56% RHT Red Hat Inc. 145.40 91,682 144.80 145.46
0.04% REGN Regeneron Pharmaceuticals Inc. 364.89 0 364.89 364.89
0.40% RF Regions Financial Corporation 17.58 191,898 17.525 17.59
0.13% RSG Republic Services Inc. 69.47 12,508 69.40 69.47
-0.62% RHI Robert Half International Inc. 67.08 584,970 67.03 67.89
0.00% ROK Rockwell Automation Inc. 167.63 35,545 167.63 167.74
-0.02% COL Rockwell Collins Inc. 137.83 385,045 137.54 138.17
-0.33% ROP Roper Technologies Inc. 281.67 4,163 281.66 281.67
0.23% ROST Ross Stores Inc. 85.34 41,863 84.65 85.47
1.12% RCL Royal Caribbean Cruises Ltd. 109.08 1,309,283 107.52 109.18
-2.14% R Ryder System Inc. 73.09 541,967 72.32 75.93
-1.59% CRM Salesforce.com Inc 144.62 422,583 143.37 145.67
-2.46% SCG SCANA Corporation 38.10 1,179,942 37.94 39.23
-1.14% SLB Schlumberger N.V. 66.65 173,729 66.65 67.005
-0.80% STX Seagate Technology PLC 57.98 59,840 57.95 58.17
-0.65% SEE Sealed Air Corporation 42.49 1,288,390 42.37 42.87
-1.82% SE Sea Limited American Depositary Shares each representing one Class A 15.62 1,263,042 15.46 16.00
-0.64% SRE Sempra Energy 115.76 1,621,629 115.14 116.63
-0.02% SHW Sherwin-Williams Company (The) 416.77 0 416.77 416.77
-0.22% SIG Signet Jewelers Limited 58.01 1,320,535 57.44 58.83
0.36% SPG Simon Property Group Inc. 171.28 0 171.28 171.28
-0.52% SWKS Skyworks Solutions Inc. 99.24 0 99.24 99.24
-0.15% SLG SL Green Realty Corporation 101.81 0 101.81 101.81
-2.57% SNA Snap-On Incorporated 159.66 33,445 159.61 159.66
0.34% SO Southern Company (The) 47.87 0 47.87 47.87
0.11% LUV Southwest Airlines Company 53.14 94,637 53.11 53.18
0.48% SWN Southwestern Energy Company 5.245 215,953 5.21 5.245
-0.90% SWK Stanley Black & Decker Inc. 133.30 94,133 133.08 134.05
0.28% SBUX Starbucks Corporation 51.085 349,930 50.78 51.10
0.05% STT State Street Corporation 93.25 24,597 93.18 93.25
-0.24% SRCL Stericycle Inc. 67.66 8,667 67.66 67.66
-0.50% SYK Stryker Corporation 173.42 792,344 172.88 174.24
0.12% STI SunTrust Banks Inc. 68.785 0 68.785 68.785
-0.56% SYMC Symantec Corporation 21.43 0 21.43 21.43
0.74% SYF Synchrony Financial 32.80 77,720 32.745 32.80
0.31% SYY Sysco Corporation 70.71 28,235 70.71 70.71
0.04% TPR Tapestry Inc. 47.05 0 47.05 47.05
0.92% TGT Target Corporation 77.92 0 77.92 77.92
-1.16% FTI TechnipFMC plc 30.58 3,268,125 30.085 30.74
-0.34% TEL TE Connectivity Ltd. New Switzerland Registered Shares 90.95 0 90.95 90.95
0.54% TGNA TEGNA Inc 11.19 52,710 11.19 11.23
0.18% THC Tenet Healthcare Corporation 34.30 714,596 34.11 34.72
-0.02% TDC Teradata Corporation 43.00 1,183,674 42.8409 43.38
-0.68% TXN Texas Instruments Incorporated 113.78 124,941 113.59 113.90
0.13% TXT Textron Inc. 66.77 22,993 66.59 66.905
-0.27% AES The AES Corporation 13.095 136,728 13.09 13.11
0.47% BA The Boeing Company 357.79 174,159 357.16 358.84
-3.93% GT The Goodyear Tire & Rubber Company 21.54 363,881 21.17 21.61
0.47% HSY The Hershey Company 93.19 16,000 93.14 93.19
0.35% KHC The Kraft Heinz Company 62.86 187,763 62.775 62.945
-0.19% TMO Thermo Fisher Scientific Inc 208.40 22,360 208.225 208.40
0.14% TRV The Travelers Companies Inc. 128.37 0 128.37 128.37
1.35% DIS The Walt Disney Company 111.69 889,459 110.25 112.00
0.46% TIF Tiffany & Co. 133.325 44,628 133.21 133.325
0.60% TJX TJX Companies Inc. (The) 95.76 80,013 95.51 95.83
1.23% TMK Torchmark Corporation 84.46 483,874 83.58 84.51
-0.21% TSS Total System Services Inc. 88.73 25,840 88.65 88.78
-0.47% TSCO Tractor Supply Company 78.055 40,024 77.62 78.055
-1.34% RIG Transocean Ltd (Switzerland) 12.925 798,918 12.92 12.995
-1.13% TRIP TripAdvisor Inc. 58.68 34,483 58.68 58.91
0.18% TROW T. Rowe Price Group Inc. 120.595 20,822 120.31 121.16
-0.45% FOX Twenty-First Century Fox Inc. 46.20 0 46.20 46.20
-0.32% FOXA Twenty-First Century Fox Inc. 46.56 587,493 46.41 46.60
-0.66% TSN Tyson Foods Inc. 65.86 1,292,311 65.72 66.61
-0.16% UAA Under Armour Inc. Class A 21.525 0 21.525 21.525
-0.01% UNP Union Pacific Corporation 138.87 124,622 138.24 138.94
0.16% UAL United Continental Holdings 72.375 91,908 72.20 72.43
-2.86% UNH UnitedHealth Group Incorporated (DE) 249.63 571,748 249.59 251.77
-0.15% UPS United Parcel Service Inc. 110.48 37,785 110.15 110.56
-0.91% URI United Rentals Inc. 150.37 41,322 150.31 150.37
0.39% X United States Steel Corporation 36.07 130,719 36.07 36.07
0.78% UTX United Technologies Corporation 129.98 263,331 129.79 130.30
0.17% UHS Universal Health Services Inc. 114.90 2,420 113.96 115.24
0.24% UNM Unum Group 38.23 0 38.23 38.23
0.74% URBN Urban Outfitters Inc. 44.81 33,223 44.80 44.86
0.19% USB U.S. Bancorp 51.40 88,496 51.36 51.43
-0.41% VLO Valero Energy Corporation 105.86 100,000 105.81 105.86
-1.52% VAR Varian Medical Systems Inc. 114.59 499,211 114.43 116.34
0.14% VTR Ventas Inc. 58.29 1,357,029 57.4256 58.45
0.24% VRSN VeriSign Inc. 147.94 385,351 147.59 148.91
-0.91% VRSK Verisk Analytics Inc. 112.01 765,903 111.84 113.06
0.25% VZ Verizon Communications Inc. 51.72 419,333 51.50 51.92
-0.60% VRTX Vertex Pharmaceuticals Incorporated 180.13 19,108 180.02 180.13
0.09% VFC V.F. Corporation 88.88 123,967 88.74 88.97
-0.07% VIAB Viacom Inc. 29.67 36,461 29.67 29.87
0.07% V Visa Inc. 138.55 370,833 137.58 138.64
-0.32% VNO Vornado Realty Trust 73.68 520,407 73.13 74.11
0.02% VMC Vulcan Materials Company (Holding Company) 122.94 0 122.94 122.94
0.42% WMT Walmart Inc. 88.01 228,758 87.45 88.14
0.08% WM Waste Management Inc. 83.84 16,978 83.84 83.84
-1.07% WAT Waters Corporation 191.42 0 191.42 191.42
0.06% WEC WEC Energy Group Inc. 65.08 39,041 65.08 65.09
-0.05% WFC Wells Fargo & Company 56.96 911,149 56.83 57.01
-0.14% WELL Welltower Inc. 62.59 1,465,028 61.7355 62.82
-0.57% WDC Western Digital Corporation 77.98 0 77.98 77.98
-0.47% WU Western Union Company (The) 20.175 79,365 20.175 20.23
-0.47% WRK Westrock Company 56.77 28,722 56.735 56.775
0.44% WY Weyerhaeuser Company 36.41 36,765 36.355 36.41
-0.28% WHR Whirlpool Corporation 153.005 0 153.005 153.005
-0.28% WMB Williams Companies Inc. (The) 27.175 131,818 27.175 27.25
0.06% WLTW Willis Towers Watson Public Limited Company 157.66 0 157.66 157.66
-2.43% GWW W.W. Grainger Inc. 302.92 934,998 300.97 311.00
-0.07% WYND Wyndham Destinations Inc. Common Stock 45.60 14,245 45.60 45.60
-1.54% WYNN Wynn Resorts Limited 163.48 88,521 163.48 164.29
-1.19% XRX Xerox Corporation 24.97 1,748,462 24.91 25.46
-1.06% XLNX Xilinx Inc. 67.005 35,211 66.96 67.32
0.02% XL XL Group Ltd. 56.44 12,563 56.44 56.44
-1.63% XYL Xylem Inc. New 67.40 819,436 67.245 68.61
0.21% YUM Yum! Brands Inc. 78.825 16,129 78.645 78.825
0.07% ZBH Zimmer Biomet Holdings Inc. 112.705 18,360 112.705 112.87
0.55% ZION Zions Bancorporation 52.68 40,816 52.38 52.68
0.45% ZTS Zoetis Inc. Class A 84.96 38,462 84.675 84.96