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
-0.71% MMM 3M Company 211.07 1,836,020 209.48 211.84
-0.06% ABT Abbott Laboratories 50.84 7,839,671 50.49 50.93
0.82% ABBV AbbVie Inc. 74.62 4,515,318 73.85 75.04
0.20% ACN Accenture plc 128.83 1,581,728 128.01 128.96
-0.25% ATVI Activision Blizzard, Inc 60.93 5,480,738 60.63 61.37
-0.28% ADBE Adobe Systems Incorporated 149.52 1,760,496 148.91 150.40
1.98% AAP Advance Auto Parts Inc 105.27 1,097,291 103.36 105.46
0.30% AET Aetna Inc. 156.25 1,051,288 155.24 156.49
0.29% AMG Affiliated Managers Group, Inc. 178.36 191,394 176.79 179.08
-0.14% AFL Aflac Incorporated 77.56 1,190,597 77.32 77.79
0.54% A Agilent Technologies, Inc. 61.34 1,193,976 60.76 61.60
-0.25% APD Air Products and Chemicals, Inc. 145.64 1,090,162 144.65 145.89
-0.44% AKAM Akamai Technologies, Inc. 52.13 1,283,097 51.81 52.45
-0.25% AA Alcoa Inc. 36.62 2,375,769 36.51 36.86
1.53% ALXN Alexion Pharmaceuticals, Inc. 131.79 1,901,548 129.01 132.01
-0.85% ALLE Allegion plc 80.40 360,167 80.12 81.28
0.69% AGN Allergan plc. 250.96 2,441,276 248.88 251.79
-0.89% ADS Alliance Data Systems Corporation 236.49 1,391,500 232.55 238.08
-0.04% ALL Allstate Corporation 89.18 1,404,377 88.58 89.32
0.14% GOOGL Alphabet Inc. 993.84 1,412,063 984.17 995.11
0.49% GOOG Alphabet Inc. 972.92 1,665,096 960.15 973.23
-0.50% AABA Altaba Inc. 58.16 8,826,466 57.76 58.40
-0.26% MO Altria Group 73.42 4,081,911 73.22 73.60
-0.29% AMZN Amazon.com, Inc. 1,025.67 2,677,517 1,011.00 1,026.10
0.69% AEE Ameren Corporation 56.53 1,120,195 56.05 56.58
-0.82% AAL American Airlines Group, Inc. 51.91 4,497,869 51.45 52.55
1.88% AEP American Electric Power Company, Inc. 69.99 2,736,025 68.68 69.99
0.28% AXP American Express Company 85.59 3,507,773 85.43 86.28
-0.07% AIG American International Group, Inc. 64.185 3,153,583 63.86 64.28
0.48% AMT American Tower Corporation (REIT) 136.90 1,400,274 135.62 137.07
1.14% AWK American Water Works 81.92 579,455 80.87 81.92
-0.32% AMP AMERIPRISE FINANCIAL SERVICES, INC. 136.34 749,220 136.08 137.39
-0.39% ABC AmerisourceBergen Corporation (Holding Co) 91.60 543,187 91.44 92.08
0.50% AMGN Amgen Inc. 180.21 2,493,175 179.16 180.55
-0.12% APH Amphenol Corporation 75.58 620,310 75.24 75.81
-0.39% AME AMTEK, Inc. 60.90 1,027,294 60.50 60.92
0.50% APC Anadarko Petroleum Corporation 44.06 5,814,905 43.47 44.17
-2.34% ADI Analog Devices, Inc. 78.96 3,050,310 78.43 80.22
-0.03% ANTM Anthem, Inc. 190.64 1,060,693 189.99 191.15
0.21% AON Aon plc 139.15 627,281 138.48 139.37
-1.88% APA Apache Corporation 48.42 3,218,099 48.28 49.40
0.71% AIV Apartment Investment and Management Company 44.23 713,690 43.71 44.27
-0.05% AAPL Apple Inc. 150.27 24,671,001 148.88 150.44
-0.93% AMAT Applied Materials, Inc. 46.81 7,449,663 46.23 47.00
-0.39% ADM Archer-Daniels-Midland Company 41.26 2,681,965 41.03 41.56
-0.22% AIZ Assurant, Inc. 105.48 222,978 105.02 105.95
-0.05% T AT&T Inc. 36.51 19,880,097 36.26 36.61
-0.15% ADSK Autodesk, Inc. 109.75 1,100,700 109.08 110.54
1.20% ADP Automatic Data Processing, Inc. 104.58 3,489,338 102.68 104.94
-0.02% AN AutoNation, Inc. 43.00 624,035 42.29 43.10
1.77% AZO AutoZone, Inc. 511.46 646,961 497.84 512.90
0.53% AVB AvalonBay Communities, Inc. 191.15 393,154 188.90 191.37
-0.16% AVY Avery Dennison Corporation 93.95 553,662 93.66 94.24
1.20% BLL Ball Corporation 42.93 1,330,063 42.27 42.96
-0.58% BAC Bank of America Corporation 23.80 65,124,710 23.66 23.96
-1.04% BK Bank Of New York Mellon Corporation 53.36 5,507,768 53.22 54.03
-0.63% BAX Baxter International Inc. 62.68 2,426,719 62.60 63.14
0.04% BBT BB&T Corporation 46.29 5,565,718 46.16 47.14
0.70% BDX Becton, Dickinson and Company 204.88 1,485,983 202.83 205.73
-0.95% BBBY Bed Bath & Beyond Inc. 29.26 2,506,962 29.07 29.71
0.30% BBY Best Buy Co., Inc. 54.14 4,338,937 53.16 54.50
0.53% BIIB Biogen Inc. 282.92 965,593 280.02 283.00
0.30% BLK BlackRock, Inc. 428.6303 406,263 425.45 429.55
0.88% BA Boeing Company 212.1389 1,897,667 209.41 212.2014
-3.00% BWA BorgWarner Inc. 44.91 2,671,508 44.58 45.80
0.07% BXP Boston Properties, Inc. 118.91 359,545 118.28 119.28
-0.50% BSX Boston Scientific Corporation 27.61 4,378,837 27.54 27.85
0.34% BMY Bristol-Myers Squibb Company 55.65 4,944,935 55.38 55.77
-0.13% AVGO Broadcom Limited 253.11 1,426,678 250.46 253.52
0.00% COG Cabot Oil & Gas Corporation 25.00 3,672,866 24.84 25.12
-0.64% CA CA Inc. 34.42 4,106,950 34.33 34.70
0.17% CPB Campbell Soup Company 52.01 980,650 51.58 52.02
8.71% COF Capital One Financial Corporation 88.0672 9,113,371 84.5475 88.24
-1.41% CAH Cardinal Health, Inc. 76.27 1,914,773 76.04 77.56
2.66% KMX CarMax Inc 66.10 2,574,938 64.44 66.19
-0.87% CCL Carnival Corporation 67.00 2,559,272 66.94 67.56
-0.68% CAT Caterpillar, Inc. 106.59 4,166,017 105.11 106.95
0.00% CBG CBRE Group, Inc. 37.90 1,253,733 37.65 37.95
-0.06% CBS CBS Corporation 65.83 1,743,336 65.10 65.92
1.05% CELG Celgene Corporation 137.74 3,604,482 135.72 138.17
-0.77% CNC Centene Corporation 84.74 781,689 84.34 85.37
0.36% CNP CenterPoint Energy, Inc. 28.15 2,152,796 27.95 28.17
0.60% CTL CenturyLink, Inc. 23.36 7,664,753 23.15 23.56
-0.15% CERN Cerner Corporation 65.38 1,036,531 65.12 65.83
0.03% CF CF Industries Holdings, Inc. 31.14 2,642,752 30.89 31.31
-3.10% CHK Chesapeake Energy Corporation 4.69 30,910,822 4.66 4.87
-1.35% CVX Chevron Corporation 103.25 4,332,905 103.15 104.38
-3.17% CMG Chipotle Mexican Grill, Inc. 344.54 3,098,602 344.21 358.58
0.85% CHRW C.H. Robinson Worldwide, Inc. 65.56 3,128,010 64.82 65.83
0.51% CHD Church & Dwight Company, Inc. 53.26 1,070,565 52.54 53.28
-0.19% CI Cigna Corporation 174.23 669,872 173.99 175.17
-0.68% XEC Cimarex Energy Co 95.01 736,320 94.18 95.89
0.49% CINF Cincinnati Financial Corporation 74.42 375,199 73.91 74.60
9.24% CTAS Cintas Corporation 138.43 2,336,338 131.13 139.39
-0.06% CSCO Cisco Systems, Inc. 31.84 13,271,407 31.70 32.03
-0.60% C Citigroup Inc. 65.96 13,247,664 65.89 66.44
-2.24% CFG Citizens Financial Group, Inc. 34.46 6,443,769 34.33 35.90
-0.87% CTXS Citrix Systems, Inc. 81.86 566,865 81.68 82.66
1.02% CLX Clorox Company 132.23 494,314 130.05 132.27
0.36% CME CME Group Inc. 121.00 1,628,132 120.49 122.37
0.43% CMS CMS Energy Corporation 46.78 1,669,764 46.33 46.79
1.31% COH Coach, Inc. 48.74 2,055,260 48.01 48.85
0.37% KO Coca-Cola Company 45.025 7,301,335 44.67 45.07
0.05% CCE Coca-Cola European Partners plc 42.05 362,326 41.83 42.13
0.03% CTSH Cognizant Technology Solutions Corporation 69.98 2,736,910 69.60 70.06
1.66% CL Colgate-Palmolive Company 73.33 6,684,794 69.78 73.68
0.35% CMCSA Comcast Corporation 39.63 11,303,350 39.34 40.00
0.03% CMA Comerica Incorporated 72.46 1,823,369 71.72 72.91
0.30% CAG ConAgra Foods, Inc. 33.85 2,681,753 33.66 33.90
-1.41% COP ConocoPhillips 42.64 5,911,556 42.57 43.16
0.67% ED Consolidated Edison Inc 82.97 1,194,754 82.24 82.98
0.16% STZ Constellation Brands Inc 198.49 660,358 196.93 198.68
0.44% GLW Corning Incorporated 31.85 7,601,357 31.63 32.06
-0.36% COST Costco Wholesale Corporation 150.44 3,918,900 150.00 151.23
0.24% BCR C.R. Bard, Inc. 322.57 327,326 321.38 322.85
1.95% CCI Crown Castle International Corporation 99.17 23,469,986 96.11 99.75
0.21% CSRA CSRA Inc. 33.65 757,086 33.47 33.67
1.59% CSX CSX Corporation 51.68 10,572,803 50.51 51.83
0.52% CMI Cummins Inc. 165.29 863,474 163.39 165.41
-0.19% CVS CVS Health Corporation 77.04 3,105,016 76.61 77.37
-0.23% DHR Danaher Corporation 83.02 3,380,054 82.52 83.40
-1.03% DRI Darden Restaurants, Inc. 88.68 1,059,684 88.56 89.59
-1.01% DVA DaVita healthCare Partners Inc. 65.75 927,242 65.50 66.48
0.26% CB D/B/A Chubb Limited New 147.00 1,312,518 146.28 147.46
0.12% DE Deere & Company 125.72 1,276,447 124.61 126.10
-2.36% DLPH Delphi Automotive plc 90.92 1,634,611 89.81 91.73
-1.08% DAL Delta Air Lines, Inc. 52.26 6,802,356 52.07 52.70
-0.17% XRAY DENTSPLY SIRONA Inc. 62.92 2,794,087 62.57 63.43
-0.16% DVN Devon Energy Corporation 31.95 3,436,964 31.49 32.09
-2.57% DO Diamond Offshore Drilling, Inc. 11.54 2,342,731 11.37 11.91
1.84% DFS Discover Financial Services 62.511 3,486,608 61.70 62.86
-0.74% DISCK Discovery Communications, Inc. 25.51 2,610,359 25.45 25.89
-0.19% DISCA Discovery Communications, Inc. 26.55 3,449,803 26.33 26.75
1.18% DG Dollar General Corporation 72.20 2,982,064 71.05 72.39
0.17% DLTR Dollar Tree, Inc. 70.89 2,671,114 70.52 71.36
0.74% D Dominion Resources, Inc. 77.56 2,099,514 76.75 77.57
-0.29% DOV Dover Corporation 82.86 1,067,577 81.91 83.20
-0.50% DOW Dow Chemical Company 66.14 2,865,618 66.06 66.54
0.74% DHI D.R. Horton, Inc. 36.615 2,500,607 36.30 37.059
0.16% DPS Dr Pepper Snapple Group, Inc 91.38 812,085 91.09 91.57
1.01% DTE DTE Energy Company 107.94 590,950 106.56 107.95
0.34% DUK Duke Energy Corporation 85.22 2,234,647 84.38 85.23
0.66% DNB Dun & Bradstreet Corporation 111.08 227,900 110.33 111.36
-0.02% EMN Eastman Chemical Company 85.66 532,586 85.12 85.77
-0.75% ETN Eaton Corporation, PLC 78.97 2,247,298 78.36 79.41
-1.53% EBAY eBay Inc. 36.61 22,131,224 36.05 36.90
0.38% ECL Ecolab Inc. 133.03 527,424 132.26 133.42
0.68% EIX Edison International 79.01 1,359,820 78.23 79.01
-1.22% EW Edwards Lifesciences Corporation 118.02 948,028 117.70 120.36
-0.34% DD E.I. du Pont de Nemours and Company 84.54 1,426,680 84.25 85.04
0.22% EA Electronic Arts Inc. 112.22 2,412,908 111.27 112.91
-0.13% LLY Eli Lilly and Company 84.62 2,505,379 84.31 84.96
-0.50% EMR Emerson Electric Company 60.01 1,405,279 59.65 60.08
0.49% ENDP Endo International plc 12.38 2,537,564 12.21 12.46
0.89% ETR Entergy Corporation 77.17 869,311 76.46 77.19
-0.82% EOG EOG Resources, Inc. 92.91 2,452,681 92.38 93.80
1.48% EQT EQT Corporation 62.94 4,505,632 61.85 63.80
0.62% EFX Equifax, Inc. 143.89 238,764 142.62 144.37
0.05% EQIX Equinix, Inc. 441.44 512,744 439.53 445.20
-0.03% EQR Equity Residential 67.16 1,057,453 66.78 67.38
0.22% ESS Essex Property Trust, Inc. 264.85 230,434 263.54 265.39
0.75% EL Estee Lauder Companies, Inc. 97.95 1,104,918 96.76 98.01
5.13% ETFC E*TRADE Financial Corporation 41.63 5,805,259 40.70 41.83
0.56% ES Eversource Energy 61.55 1,058,079 60.97 61.56
-0.43% EXC Exelon Corporation 37.47 4,027,505 37.32 37.76
-0.45% EXPE Expedia, Inc. 153.94 1,211,043 152.93 154.95
-0.07% EXPD Expeditors International of Washington, Inc. 59.01 1,088,249 58.60 59.52
-0.22% ESRX Express Scripts Holding Company 62.50 2,064,360 62.16 63.00
0.92% EXR Extra Space Storage Inc 78.97 573,635 78.11 79.07
-0.92% XOM Exxon Mobil Corporation 80.12 12,089,295 80.00 80.84
-0.27% FFIV F5 Networks, Inc. 126.90 474,547 126.30 127.76
-0.06% FB Facebook, Inc. 164.43 14,494,232 163.75 165.05
-1.53% FAST Fastenal Company 42.41 4,692,066 42.21 43.21
0.38% FRT Federal Realty Investment Trust 130.50 289,236 129.15 131.21
0.37% FDX FedEx Corporation 212.51 1,138,777 209.71 212.61
0.18% FIS Fidelity National Information Services, Inc. 89.98 917,934 89.76 90.25
2.71% FITB Fifth Third Bancorp 26.18 9,345,485 25.51 26.39
1.57% FE FirstEnergy Corporation 31.71 6,936,791 31.08 31.83
-2.42% FSLR First Solar, Inc. 45.15 2,180,967 45.04 46.28
0.38% FISV Fiserv, Inc. 126.71 576,960 125.78 127.26
-0.76% FLIR FLIR Systems, Inc. 38.12 623,713 38.10 38.47
-0.79% FLS Flowserve Corporation 46.23 410,323 45.86 46.35
-0.33% FLR Fluor Corporation 45.02 871,091 44.48 45.30
0.37% FMC FMC Corporation 76.07 423,460 75.49 76.19
-1.88% FTI FMC Technologies, Inc. 27.895 2,299,921 27.82 28.36
-1.45% F Ford Motor Company 11.53 27,410,492 11.46 11.62
-0.32% BEN Franklin Resources, Inc. 46.67 850,812 46.60 46.96
-0.23% FCX Freeport-McMoran, Inc. 13.01 11,432,468 12.90 13.19
-0.40% FTR Frontier Communications Corporation 14.85 2,630,029 14.52 15.11
-1.49% GME Gamestop Corporation 20.785 2,087,315 20.72 21.18
1.19% GPS Gap, Inc. 23.79 4,870,422 23.29 23.85
0.51% GRMN Garmin Ltd. 51.59 658,490 51.26 51.74
0.96% GD General Dynamics Corporation 204.30 836,510 201.83 204.37
-2.92% GE General Electric Company 25.91 90,099,836 25.26 26.00
-1.52% GGP General Growth Properties, Inc. 23.28 3,634,462 23.05 23.65
0.33% GIS General Mills, Inc. 54.35 2,493,326 53.91 54.42
-0.95% GM General Motors Company 36.065 8,029,461 35.71 36.11
1.25% GPC Genuine Parts Company 82.71 1,564,849 82.00 83.42
0.46% GILD Gilead Sciences, Inc. 73.76 8,741,890 73.28 74.41
-0.89% GS Goldman Sachs Group, Inc. 220.32 3,244,124 219.09 222.31
-2.20% HAL Halliburton Company 44.38 11,616,468 44.12 45.61
1.20% HBI Hanesbrands Inc. 23.55 2,033,553 23.14 23.55
-1.09% HOG Harley-Davidson, Inc. 48.26 2,504,739 48.11 48.98
-0.25% HRS Harris Corporation 113.94 872,512 113.64 114.52
0.02% HIG Hartford Financial Services Group, Inc. 53.79 1,670,799 53.58 53.98
0.91% HAS Hasbro, Inc. 115.95 1,311,454 114.72 116.20
-0.08% HCA HCA Holdings, Inc. 85.72 2,038,650 85.22 86.50
-0.50% HCP HCP, Inc. 31.59 3,093,245 31.42 31.74
-5.47% HP Helmerich & Payne, Inc. 54.13 2,766,009 54.03 57.82
0.26% HSIC Henry Schein, Inc. 184.92 270,625 183.83 185.82
-0.04% HSY Hershey Company 106.24 587,158 105.72 106.47
-1.45% HES Hess Corporation 43.44 3,189,616 43.28 44.22
0.61% HPE Hewlett Packard Enterprise Company 18.01 11,093,927 17.77 18.03
-0.88% HOLX Hologic, Inc. 45.01 1,152,206 44.95 45.58
-0.29% HD Home Depot, Inc. 146.60 8,694,334 146.13 147.46
1.00% HON Honeywell International Inc. 136.35 3,485,132 133.70 137.42
0.91% HRL Hormel Foods Corporation 33.23 845,465 32.85 33.24
-0.55% HST Host Hotels & Resorts, Inc. 17.96 9,532,577 17.64 18.08
1.00% HPQ HP Inc. 19.15 8,735,633 18.84 19.24
-2.58% HRB H&R Block, Inc. 29.79 2,667,528 29.73 30.53
0.01% HUM Humana Inc. 235.91 721,355 234.70 236.52
-4.35% HBAN Huntington Bancshares Incorporated 12.97 22,385,571 12.90 13.67
0.14% ITW Illinois Tool Works Inc. 147.33 1,462,351 145.93 147.89
0.45% ILMN Illumina, Inc. 172.75 1,377,147 171.37 173.46
-0.54% IR Ingersoll-Rand plc (Ireland) 91.69 940,633 91.20 92.18
-0.09% INTC Intel Corporation 34.73 21,682,999 34.40 34.82
1.12% ICE Intercontinental Exchange Inc. 66.58 2,239,098 65.82 66.76
-0.27% IFF Internationa Flavors & Fragrances, Inc. 133.00 367,186 131.39 133.18
-0.47% IBM International Business Machines Corporation 147.01 5,181,236 146.51 147.87
-0.47% IP International Paper Company 56.645 1,939,601 56.43 56.94
0.28% IPG Interpublic Group of Companies, Inc. 25.51 1,979,284 25.38 25.59
-0.38% INTU Intuit Inc. 134.84 839,313 134.19 135.79
-4.55% ISRG Intuitive Surgical, Inc. 927.47 1,001,664 925.70 967.97
-0.25% IVZ Invesco Plc 36.05 1,547,051 35.87 36.26
0.84% IRM Iron Mountain Incorporated 34.99 525,161 34.61 35.06
-0.46% JEC Jacobs Engineering Group Inc. 52.29 522,764 51.96 52.54
0.03% JBHT J.B. Hunt Transport Services, Inc. 91.56 1,084,815 90.51 92.16
0.11% SJM J.M. Smucker Company 118.37 1,201,982 117.32 118.44
0.16% JCI Johnson Controls, Inc. 44.19 2,765,756 43.90 44.27
-1.00% JNJ Johnson & Johnson 135.31 6,594,512 135.10 136.27
-0.34% JPM J P Morgan Chase & Co 90.89 10,720,346 90.52 91.36
0.72% JNPR Juniper Networks, Inc. 29.43 3,897,933 29.25 29.65
1.17% KSU Kansas City Southern 105.27 1,675,939 100.17 105.50
0.70% K Kellogg Company 67.23 1,310,439 66.54 67.28
-1.91% KEY KeyCorp 18.01 18,240,354 17.96 18.49
1.20% KMB Kimberly-Clark Corporation 125.24 1,745,150 123.00 125.31
-0.74% KIM Kimco Realty Corporation 18.90 2,448,782 18.71 19.15
0.66% KMI Kinder Morgan, Inc. 20.695 16,335,485 20.42 20.79
-1.79% KLAC KLA-Tencor Corporation 99.89 929,864 99.13 101.55
1.19% KSS Kohl's Corporation 40.465 2,087,813 39.645 40.49
0.00% KR Kroger Company 23.26 6,964,727 23.00 23.30
-0.63% LLL L-3 Communications Holdings, Inc. 176.62 1,074,350 172.73 178.36
0.24% LH Laboratory Corporation of America Holdings 156.54 455,876 154.95 157.11
-0.77% LRCX Lam Research Corporation 163.53 1,838,248 162.29 163.91
-0.36% LB L Brands, Inc. 44.91 2,079,801 44.46 45.16
0.13% LEG Leggett & Platt, Incorporated 52.63 462,091 52.20 52.67
-0.69% LM Legg Mason, Inc. 40.27 539,554 40.20 40.73
0.08% LEN Lennar Corporation 53.31 1,728,272 53.12 54.29
0.08% LUK Leucadia National Corporation 26.44 971,519 26.25 26.55
0.29% LVLT Level 3 Communications, Inc. 58.66 1,025,803 58.34 58.96
0.04% LNC Lincoln National Corporation 70.74 808,274 70.26 71.02
-0.21% LMT Lockheed Martin Corporation 289.12 1,143,984 286.86 290.07
0.21% L Loews Corporation 47.88 449,870 47.57 47.98
1.71% LOW Lowe's Companies, Inc. 73.80 8,986,006 72.72 74.11
-0.20% LYB LyondellBasell Industries NV 86.87 2,140,261 86.21 87.16
-0.17% MAC Macerich Company 58.81 723,994 58.07 59.16
1.19% M Macy's Inc 23.35 4,507,111 22.85 23.42
1.56% MNK Mallinckrodt plc 47.42 1,978,352 46.74 47.86
-1.99% MRO Marathon Oil Corporation 11.84 11,628,374 11.77 12.08
-0.11% MPC Marathon Petroleum Corporation 55.32 1,791,071 54.84 55.57
0.43% MAR Marriott International 102.84 1,348,919 102.02 103.06
0.47% MMC Marsh & McLennan Companies, Inc. 80.025 1,254,288 79.51 80.11
-0.05% MLM Martin Marietta Materials, Inc. 224.69 256,255 223.52 225.31
-0.03% MAS Masco Corporation 38.31 1,326,590 38.11 38.57
0.50% MA Mastercard Incorporated 129.26 3,909,667 128.32 130.20
1.50% MAT Mattel, Inc. 21.63 4,553,883 21.05 21.67
1.24% MKC McCormick & Company, Incorporated 93.63 1,608,018 92.42 93.68
-0.22% MCD McDonald's Corporation 153.92 3,151,255 153.29 154.70
0.46% MCK McKesson Corporation 165.92 1,210,122 164.62 166.18
-0.64% MDT Medtronic plc 85.12 3,190,004 84.94 85.95
-0.54% MRK Merck & Company, Inc. 62.60 6,036,411 62.58 63.00
0.07% MET MetLife, Inc. 54.63 3,229,351 54.23 54.83
0.67% KORS Michael Kors Holdings Limited 35.26 1,026,016 34.64 35.43
-2.61% MCHP Microchip Technology Incorporated 80.88 2,617,011 80.66 82.05
0.03% MU Micron Technology, Inc. 32.01 16,556,742 31.62 32.10
-0.61% MSFT Microsoft Corporation 73.79 45,302,930 73.17 74.29
0.95% MHK Mohawk Industries, Inc. 244.92 534,474 241.89 246.79
0.49% TAP Molson Coors Brewing Company 87.99 1,126,669 87.29 88.12
0.50% MDLZ Mondelez International, Inc. 44.03 7,342,453 43.72 44.11
0.27% MON Monsanto Company 117.38 882,142 116.94 117.49
0.40% MNST Monster Beverage Corporation 52.58 1,223,348 52.16 52.63
4.25% MCO Moody's Corporation 132.57 2,473,131 130.15 133.62
0.15% MS Morgan Stanley 46.59 8,637,505 46.10 46.79
-0.33% MOS Mosaic Company 24.37 2,899,743 24.04 24.62
0.60% MSI Motorola Solutions, Inc. 90.52 1,006,494 89.64 91.42
-1.47% MTB M&T Bank Corporation 157.97 583,006 157.63 160.57
-1.86% MUR Murphy Oil Corporation 25.36 3,144,675 25.28 25.91
-0.81% MYL Mylan N.V. 39.17 2,867,006 39.03 39.80
1.00% NDAQ Nasdaq, Inc. 72.74 837,308 71.95 72.79
-1.62% NOV National Oilwell Varco, Inc. 33.45 2,977,743 33.33 34.17
0.13% NAVI Navient Corporation 14.95 2,356,451 14.80 15.09
0.36% NTAP NetApp, Inc. 44.76 4,496,318 44.18 45.24
2.69% NFLX Netflix, Inc. 188.54 9,213,075 182.71 191.50
-0.40% NWL Newell Brands Inc. 52.89 2,435,332 52.82 53.21
-1.12% NFX Newfield Exploration Company 26.50 2,778,618 26.25 26.92
1.27% NEM Newmont Mining Corporation 34.36 4,105,620 34.03 34.46
0.35% NWS News Corporation 14.45 501,287 14.25 14.55
-0.29% NWSA News Corporation 13.93 2,505,644 13.90 14.06
0.59% NEE NextEra Energy, Inc. 144.35 1,236,961 142.57 144.43
1.31% NLSN Nielsen N.V. 39.43 1,605,567 38.83 39.49
1.44% NKE Nike, Inc. 59.95 10,992,098 58.91 60.00
0.66% NI NiSource, Inc 25.99 2,551,792 25.72 26.02
-1.25% NBL Noble Energy Inc. 28.37 3,412,861 28.19 28.74
0.68% JWN Nordstrom, Inc. 47.43 718,962 46.63 47.46
-0.57% NSC Norfolk Souther Corporation 117.85 1,969,349 116.69 118.38
0.39% NTRS Northern Trust Corporation 87.84 2,656,992 86.57 87.96
0.17% NOC Northrop Grumman Corporation 265.21 498,930 262.14 265.30
1.53% NRG NRG Energy, Inc. 24.49 7,468,053 23.84 24.59
0.52% NUE Nucor Corporation 60.23 3,335,457 59.68 60.56
0.37% NVDA NVIDIA Corporation 168.10 15,885,710 166.09 169.30
-0.26% ORLY O'Reilly Automotive, Inc. 188.19 2,204,411 187.15 189.37
-0.84% OXY Occidental Petroleum Corporation 60.03 3,012,152 59.99 60.50
0.02% OMC Omnicom Group Inc. 82.74 1,911,544 81.85 82.82
-0.71% OKE ONEOK, Inc. 54.44 2,304,047 54.30 54.95
-0.68% ORCL Oracle Corporation 50.80 8,112,622 50.65 51.15
0.20% OI Owens-Illinois, Inc. 24.70 956,770 24.44 24.77
0.47% PCAR PACCAR Inc. 68.87 1,520,544 68.13 69.04
0.87% PCG Pacific Gas & Electric Co. 68.26 1,311,124 67.35 68.27
-0.83% PH Parker-Hannifin Corporation 164.53 929,914 162.56 165.09
-0.12% PDCO Patterson Companies, Inc. 42.89 698,600 42.41 43.11
0.02% PAYX Paychex, Inc. 57.20 1,887,770 56.78 57.37
-0.71% PYPL PayPal Holdings, Inc. 58.67 7,486,133 58.59 59.33
-0.58% PNR Pentair plc. 64.77 817,435 64.23 65.02
-0.74% PBCT People's United Financial, Inc. 17.51 3,640,334 17.47 18.00
0.87% PEP Pepsico, Inc. 116.59 3,074,888 115.38 116.67
0.06% PKI PerkinElmer, Inc. 69.52 308,094 69.29 69.79
0.90% PRGO Perrigo Company 76.21 859,984 75.21 76.28
-0.18% PFE Pfizer, Inc. 33.48 11,724,799 33.39 33.58
-0.31% PM Philip Morris International Inc 119.58 3,483,181 118.72 119.84
0.52% PSX Phillips 66 82.81 1,886,075 81.98 83.32
0.77% PNW Pinnacle West Capital Corporation 87.24 483,485 86.33 87.25
-1.91% PXD Pioneer Natural Resources Company 160.17 1,160,156 159.98 163.87
-0.19% PBI Pitney Bowes Inc. 15.51 709,912 15.46 15.57
-0.62% PNC PNC Financial Services Group, Inc. 126.23 1,284,494 125.88 127.37
-0.35% PPG PPG Industries, Inc. 106.37 2,428,835 106.25 107.40
0.78% PPL PPL Corporation 38.56 2,091,661 38.13 38.58
-0.34% PX Praxair, Inc. 134.74 722,717 134.43 135.31
0.76% PFG Principal Financial Group Inc 66.40 600,392 65.79 66.46
0.01% PG Procter & Gamble Company 88.61 5,558,149 87.81 88.68
-0.24% PGR Progressive Corporation 46.38 2,583,606 46.21 46.46
-0.37% PLD ProLogis, Inc. 58.98 2,410,673 58.78 59.33
0.59% PRU Prudential Financial, Inc. 111.74 1,167,861 110.60 111.83
0.52% PEG Public Service Enterprise Group Incorporated 44.74 2,013,904 44.37 44.75
0.67% PSA Public Storage 208.98 379,778 207.20 209.15
0.16% PHM PulteGroup, Inc. 24.32 3,245,672 24.20 24.71
1.06% PVH PVH Corp. 116.98 711,577 115.38 117.67
0.83% QRVO Qorvo, Inc. 69.29 1,509,172 67.52 69.42
-0.22% QCOM QUALCOMM Incorporated 53.84 11,963,407 53.37 54.00
0.90% PWR Quanta Services, Inc. 33.045 2,007,947 32.72 33.37
-0.18% DGX Quest Diagnostics Incorporated 109.41 602,792 108.95 109.95
1.49% RL Ralph Lauren Corporation 74.87 1,081,234 73.14 75.02
-3.00% RRC Range Resources Corporation 21.00 5,440,770 20.90 21.78
0.31% RTN Raytheon Company 169.36 771,602 167.63 169.49
-0.04% O Realty Income Corporation 57.315 776,572 56.82 57.583
0.01% RHT Red Hat, Inc. 98.94 779,654 98.06 99.38
-1.00% REGN Regeneron Pharmaceuticals, Inc. 515.92 613,952 513.40 522.00
-0.56% RF Regions Financial Corporation 14.23 19,055,648 14.01 14.36
0.21% RSG Republic Services, Inc. 64.91 710,646 64.62 64.99
0.92% RAI Reynolds American Inc 66.90 12,110,962 66.45 67.00
-0.46% RHI Robert Half International Inc. 48.429 487,509 48.32 48.95
-1.02% ROK Rockwell Automation, Inc. 165.12 524,364 163.93 166.63
-0.08% COL Rockwell Collins, Inc. 109.26 746,382 108.56 109.51
-0.05% ROP Roper Technologies, Inc. 234.77 256,311 231.55 234.87
-0.62% ROST Ross Stores, Inc. 54.31 3,716,981 54.10 55.02
-0.31% RCL Royal Caribbean Cruises Ltd. 114.91 1,458,141 114.76 116.20
0.04% R Ryder System, Inc. 72.48 602,817 71.29 73.06
-0.95% CRM Salesforce.com Inc 89.69 2,685,353 89.54 90.63
1.36% SCG Scana Corporation 65.61 599,682 64.76 65.63
-0.73% SLB Schlumberger N.V. 66.53 10,818,325 66.20 68.96
0.41% STX Seagate Technology PLC 39.58 3,235,369 39.08 39.72
0.37% SEE Sealed Air Corporation 45.70 908,118 45.13 45.71
0.73% SRE Sempra Energy 114.90 545,806 113.34 114.93
0.35% SHW Sherwin-Williams Company 352.00 862,134 347.29 353.43
-0.07% SIG Signet Jewelers Limited 58.71 642,956 58.16 59.09
-0.30% SPG Simon Property Group, Inc. 160.58 1,161,846 159.00 161.29
-0.20% SWKS Skyworks Solutions, Inc. 107.47 3,777,850 105.23 107.98
0.81% SLG SL Green Realty Corporation 101.96 901,130 101.07 102.63
-0.17% SNA Snap-On Incorporated 149.995 1,445,409 148.655 152.50
1.16% SO Southern Company 47.87 3,774,566 47.20 47.88
-0.13% LUV Southwest Airlines Company 60.30 4,256,618 59.89 60.51
-3.19% SWN Southwestern Energy Company 5.76 16,771,982 5.72 5.99
0.14% SWK Stanley Black & Decker, Inc. 146.88 1,104,055 145.76 147.03
-0.10% SPLS Staples, Inc. 10.09 6,628,271 10.08 10.11
-0.09% SBUX Starbucks Corporation 57.98 6,486,063 57.83 58.26
0.13% STT State Street Corporation 90.99 1,193,006 90.34 91.32
1.15% SRCL Stericycle, Inc. 77.54 528,591 76.47 77.60
-0.83% SYK Stryker Corporation 146.19 1,046,855 145.91 148.15
0.61% STI SunTrust Banks, Inc. 55.98 4,521,830 55.58 56.84
0.03% SYMC Symantec Corporation 31.18 8,012,237 30.92 31.53
4.43% SYF Synchrony Financial 30.86 10,186,065 30.12 31.90
0.57% SYY Sysco Corporation 51.12 1,289,503 50.69 51.15
0.49% TGT Target Corporation 54.83 4,074,489 54.18 55.01
-0.64% TEL TE Connectivity Ltd. 82.06 1,224,003 81.52 82.50
0.27% TGNA TEGNA Inc. 14.70 1,123,621 14.65 14.75
-0.02% THC Tenet Healthcare Corporation 20.655 2,289,889 20.51 20.88
-1.22% TDC Teradata Corporation 29.12 1,705,669 28.95 29.62
-0.58% TSO Tesoro Corporation 96.99 1,643,709 96.38 98.24
-1.20% TXN Texas Instruments Incorporated 81.70 4,396,691 81.00 82.00
-0.31% TXT Textron Inc. 48.47 2,425,411 47.84 48.69
0.35% AES The AES Corporation 11.43 2,748,350 11.33 11.44
-0.02% SCHW The Charles Schwab Corporation 42.15 7,054,502 41.71 42.43
-1.45% GT The Goodyear Tire & Rubber Company 35.40 2,366,287 35.24 35.75
0.30% KHC The Kraft Heinz Company 86.16 2,693,952 85.41 86.19
-0.22% PCLN The Priceline Group Inc. 1,994.89 221,769 1,990.18 2,002.85
0.31% TMO Thermo Fisher Scientific Inc 182.21 698,936 181.06 182.86
0.47% TRV The Travelers Companies, Inc. 125.15 1,229,891 123.53 125.20
1.21% TIF Tiffany & Co. 93.71 663,737 92.23 93.75
0.06% TWX Time Warner Inc. 99.56 2,052,766 99.23 99.77
-1.01% TJX TJX Companies, Inc. 68.90 4,526,919 68.30 69.43
0.10% TMK Torchmark Corporation 78.31 264,970 78.06 78.55
0.24% TSS Total System Services, Inc. 61.57 846,669 61.13 61.64
1.10% TSCO Tractor Supply Company 52.61 2,387,335 51.84 52.76
-2.63% RIG Transocean Ltd. 8.51 12,542,806 8.41 8.76
-0.92% TRIP TripAdvisor, Inc. 37.54 2,348,468 36.82 38.09
-0.30% TROW T. Rowe Price Group, Inc. 80.83 955,040 80.71 81.40
0.14% FOX Twenty-First Century Fox, Inc. 27.65 1,537,562 27.54 27.85
0.18% FOXA Twenty-First Century Fox, Inc. 27.84 6,311,621 27.71 28.09
1.56% TSN Tyson Foods, Inc. 61.88 1,737,875 60.81 61.90
-0.10% UAA Under Armour Inc. Class A 20.63 3,148,084 20.25 20.72
-1.28% UNP Union Pacific Corporation 104.83 5,259,519 104.70 105.75
-0.78% UAL United Continental Holdings, Inc. 71.52 5,575,986 71.34 72.43
0.04% UNH UnitedHealth Group Incorporated 191.75 3,575,031 190.60 193.00
0.07% UPS United Parcel Service, Inc. 112.68 1,579,236 112.15 113.10
-2.65% URI United Rentals, Inc. 119.31 1,680,492 119.25 121.53
-2.07% X United States Steel Corporation 23.68 12,085,338 23.65 24.15
0.79% UTX United Technologies Corporation 123.47 2,260,702 121.86 123.50
-0.45% UHS Universal Health Services, Inc. 124.43 417,276 124.00 125.10
0.08% UNM Unum Group 47.81 883,248 47.57 48.07
-0.99% URBN Urban Outfitters, Inc. 17.95 2,719,157 17.67 18.10
-0.66% USB U.S. Bancorp 52.135 5,953,238 51.88 52.48
0.30% VLO Valero Energy Corporation 67.78 2,392,941 67.01 67.87
-0.50% VAR Varian Medical Systems, Inc. 103.84 407,754 103.60 104.79
0.34% VTR Ventas, Inc. 68.64 1,069,615 68.05 68.66
0.11% VRSN VeriSign, Inc. 98.95 464,675 98.50 99.47
0.28% VRSK Verisk Analytics, Inc. 86.51 873,264 86.14 86.96
0.05% VZ Verizon Communications Inc. 44.24 10,507,308 43.82 44.31
2.41% VRTX Vertex Pharmaceuticals Incorporated 163.17 3,160,769 156.53 163.64
1.63% VFC V.F. Corporation 58.65 3,284,578 57.70 58.78
0.42% VIAB Viacom Inc. 36.04 2,271,986 35.56 36.10
1.13% V Visa Inc. 99.5798 16,197,954 99.09 100.49
-0.68% VNO Vornado Realty Trust 78.67 997,324 78.25 79.40
0.69% VMC Vulcan Materials Company 126.16 550,124 124.70 126.19
0.14% WMT Wal-Mart Stores, Inc. 76.15 6,843,220 75.55 76.23
-0.30% DIS Walt Disney Company 107.06 3,543,608 106.81 107.33
0.49% WM Waste Management, Inc. 75.38 1,265,732 74.86 75.42
0.59% WAT Waters Corporation 185.24 393,394 181.96 185.89
0.92% WEC WEC Energy Group, Inc. 63.37 898,219 62.65 63.38
-1.31% WFC Wells Fargo & Company 54.17 15,853,563 54.10 54.62
0.27% HCN Welltower Inc. 73.91 1,092,375 73.30 74.19
-0.20% WDC Western Digital Corporation 94.82 2,167,307 94.50 95.77
0.03% WU Western Union Company 19.09 1,504,435 19.03 19.17
-0.36% WRK Westrock Company 58.695 793,462 58.44 59.06
1.24% WY Weyerhaeuser Company 34.42 2,571,275 33.91 34.46
0.74% WHR Whirlpool Corporation 191.16 659,453 188.56 191.96
-0.12% WFM Whole Foods Market, Inc. 41.71 8,960,345 41.67 41.82
-0.06% WMB Williams Companies, Inc. 31.43 5,465,469 31.29 31.65
0.19% WLTW Willis Towers Watson Public Limited Company 147.62 425,487 146.26 147.93
-0.66% GWW W.W. Grainger, Inc. 164.87 1,282,227 163.35 165.83
0.36% WYN Wyndham Worldwide Corp 103.02 513,469 101.87 103.30
1.62% WYNN Wynn Resorts, Limited 134.14 1,629,615 132.18 135.60
0.55% XEL Xcel Energy Inc. 47.41 2,458,566 46.88 47.42
0.07% XRX Xerox Corporation 29.45 1,848,099 29.16 29.46
-1.41% XLNX Xilinx, Inc. 64.88 3,140,911 64.51 65.74
0.24% XL XL Group plc 46.41 718,952 46.20 46.45
1.24% XYL Xylem Inc. 57.63 1,096,898 56.65 57.66
0.16% YUM Yum! Brands, Inc. 74.74 1,252,414 74.30 75.18
0.08% ZBH Zimmer Biomet Holdings, Inc. 129.61 846,838 129.17 130.21
-0.68% ZION Zions Bancorporation 43.54 2,156,069 43.36 44.09
0.64% ZTS Zoetis Inc. 63.17 1,728,758 62.39 63.42