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
-0.43% MMM 3M Company 197.46 1,828,852 196.14 202.00
1.30% ABT Abbott Laboratories 71.84 7,567,025 71.30 72.54
0.64% ABBV AbbVie Inc. 88.17 5,098,100 86.66 89.44
0.37% ACN Accenture plc Class A (Ireland) 158.30 1,786,296 157.41 160.83
0.67% ATVI Activision Blizzard Inc 48.20 12,474,126 47.72 48.86
0.51% ADBE Adobe Systems Incorporated 245.34 3,179,388 242.7845 251.75
-0.22% AAP Advance Auto Parts Inc W/I 165.80 861,154 165.01 168.89
-1.05% AMG Affiliated Managers Group Inc. 99.42 819,444 98.43 103.30
-0.93% AFL AFLAC Incorporated 42.64 3,246,847 42.62 43.62
0.65% A Agilent Technologies Inc. 71.05 2,926,016 70.70 72.44
-0.73% APD Air Products and Chemicals Inc. 155.93 975,453 155.15 160.6504
0.21% AKAM Akamai Technologies Inc. 67.42 1,285,106 66.72 68.74
0.39% AA Alcoa Corporation 28.43 2,490,557 28.33 29.44
0.16% ALXN Alexion Pharmaceuticals Inc. 114.83 1,403,453 113.28 117.11
0.09% ALLE Allegion plc 87.31 683,802 86.97 88.66
-1.77% AGN Allergan plc 149.69 2,845,560 149.34 154.55
-0.47% ADS Alliance Data Systems Corporation 178.17 381,778 176.41 183.59
-0.95% ALL Allstate Corporation (The) 82.49 2,001,424 81.91 84.59
1.17% GOOG Alphabet Inc. 1,051.75 1,394,731 1,039.84 1,060.60
0.80% GOOGL Alphabet Inc. 1,061.65 1,692,576 1,050.10 1,070.40
0.55% AABA Altaba Inc. 62.57 5,461,335 62.23 63.935
1.11% MO Altria Group Inc. 53.95 9,348,132 53.48 54.66
0.13% AMZN Amazon.com Inc. 1,643.24 6,244,695 1,619.60 1,679.47
0.08% AEE Ameren Corporation 70.29 1,042,300 69.89 70.56
0.77% AAL American Airlines Group Inc. 34.10 8,055,448 33.61 34.81
0.50% AEP American Electric Power Company Inc. 79.76 2,037,946 78.84 80.15
-0.37% AXP American Express Company 105.40 3,132,405 104.51 108.01
-1.61% AIG American International Group Inc. 36.59 11,912,523 36.32 38.30
0.27% AMT American Tower Corporation (REIT) 166.64 2,032,958 165.50 167.32
-1.01% AWK American Water Works Company Inc. 96.48 1,213,366 96.34 97.92
-0.75% AMP Ameriprise Financial Inc. 111.62 1,355,591 110.90 115.395
-1.28% ABC AmerisourceBergen Corporation 82.48 1,297,882 81.65 84.78
0.04% AME AMETEK Inc. 70.73 1,729,727 70.1501 72.49
1.08% AMGN Amgen Inc. 196.18 3,047,474 194.34 198.41
-1.60% APH Amphenol Corporation 83.88 1,411,954 83.83 86.96
1.73% APC Anadarko Petroleum Corporation 51.64 6,957,019 51.35 52.90
0.18% ADI Analog Devices Inc. 88.64 2,094,321 88.28 91.04
-0.15% ANTM Anthem Inc. 276.24 1,367,682 274.78 282.90
-1.26% AON Aon plc Class A (UK) 155.75 820,255 154.90 161.56
-2.21% APA Apache Corporation 30.57 6,854,334 29.88 31.99
0.72% AIV Apartment Investment and Management Company 47.35 1,691,099 47.19 47.6575
-0.57% AAPL Apple Inc. 168.63 47,281,665 167.00 171.79
-0.44% AMAT Applied Materials Inc. 34.02 13,436,876 33.96 35.38
2.19% APTV Aptiv PLC 66.76 2,890,607 66.30 68.52
-0.09% ADM Archer-Daniels-Midland Company 44.55 4,563,331 44.255 45.18
-0.71% AIZ Assurant Inc. 90.01 348,277 89.54 92.94
-0.70% T AT&T Inc. 29.70 49,563,330 29.585 30.67
-0.85% ADSK Autodesk Inc. 133.87 2,171,204 133.24 138.9799
0.19% ADP Automatic Data Processing Inc. 139.99 2,190,021 138.71 142.35
0.18% AN AutoNation Inc. 33.84 535,610 33.38 34.79
-0.85% AZO AutoZone Inc. 878.34 283,694 873.17 896.03
0.25% AVB AvalonBay Communities Inc. 187.92 478,913 187.92 189.36
-0.08% AVY Avery Dennison Corporation 91.10 899,213 90.17 92.60
-0.97% BLL Ball Corporation 47.83 4,327,272 47.77 49.27
-0.73% BAC Bank of America Corporation 24.58 78,545,015 24.53 25.40
0.23% BK Bank of New York Mellon Corporation (The) 47.67 9,315,071 47.59 49.00
1.08% BAX Baxter International Inc. 66.19 3,499,094 65.58 66.82
-0.83% BBT BB&T Corporation 46.56 4,734,211 46.26 47.685
0.10% BDX Becton Dickinson and Company 236.66 1,067,317 235.00 241.58
0.41% BBBY Bed Bath & Beyond Inc. 12.32 3,779,066 12.22 12.91
-0.48% BRK.B Berkshire Hathaway Inc. 202.28 4,483,736 200.51 206.89
-0.97% BBY Best Buy Co. Inc. 58.09 3,557,909 57.5721 59.99
0.11% BIIB Biogen Inc. 319.79 1,050,096 318.36 326.628
-1.93% BLK BlackRock Inc. 385.66 793,716 382.05 401.09
1.44% BKNG Booking Holdings Inc. 1,852.35 264,182 1,834.31 1,877.99
0.00% BWA BorgWarner Inc. 34.88 1,641,450 34.76 36.25
0.08% BXP Boston Properties Inc. 127.08 677,909 127.05 129.245
1.13% BSX Boston Scientific Corporation 36.56 5,806,524 36.16 36.95
-0.29% BMY Bristol-Myers Squibb Company 52.43 8,788,884 51.92 53.17
3.17% AVGO Broadcom Inc. 246.84 5,772,965 243.42 250.34
0.11% BF.B Brown Forman Inc Class B 46.44 745,769 46.36 47.195
-0.40% COG Cabot Oil & Gas Corporation 25.19 5,338,189 25.08 25.635
2.92% CPB Campbell Soup Company 38.82 2,736,280 37.77 38.95
-1.32% COF Capital One Financial Corporation 81.36 2,243,825 80.89 83.85
0.92% CAH Cardinal Health Inc. 53.54 2,382,769 52.85 54.42
1.36% KMX CarMax Inc 63.19 1,824,734 62.12 64.28
-0.50% CCL Carnival Corporation 56.07 2,909,291 55.78 57.43
-0.12% CAT Caterpillar Inc. 123.24 4,449,915 122.25 127.98
-0.44% CBRE CBRE Group Inc Class A 40.97 1,419,928 40.96 41.94
-3.05% CBS CBS Corporation Class B 48.24 3,967,758 48.23 50.68
1.18% CELG Celgene Corporation 69.49 7,713,288 68.41 71.24
0.28% CNC Centene Corporation 132.83 1,162,844 132.05 135.92
1.12% CNP CenterPoint Energy Inc (Holding Co) 28.78 5,297,948 28.49 28.865
-0.47% CTL CenturyLink Inc. 16.97 11,191,941 16.89 17.55
0.97% CERN Cerner Corporation 54.97 3,427,710 53.96 55.36
0.05% CF CF Industries Holdings Inc. 41.35 2,476,181 41.17 42.73
0.36% SCHW Charles Schwab Corporation (The) 41.25 9,064,095 41.08 42.225
-3.02% CHK Chesapeake Energy Corporation 2.57 51,907,982 2.57 2.73
0.46% CVX Chevron Corporation 115.47 5,929,422 113.95 116.62
-0.59% CMG Chipotle Mexican Grill Inc. 472.35 395,992 467.11 479.91
0.28% CHRW C.H. Robinson Worldwide Inc. 88.07 931,740 87.41 89.16
-1.78% CB Chubb Limited 127.92 1,982,407 127.75 132.12
2.73% CHD Church & Dwight Company Inc. 68.40 2,090,351 66.70 68.71
-0.07% CI Cigna Corporation 205.94 1,332,285 204.06 210.12
-0.14% XEC Cimarex Energy Co 72.27 1,224,546 71.40 74.23
-0.31% CINF Cincinnati Financial Corporation 79.14 376,552 78.84 80.4165
-0.65% CTAS Cintas Corporation 170.43 668,201 169.895 174.68
0.49% CSCO Cisco Systems Inc. 47.09 26,048,515 46.71 47.90
-1.49% C Citigroup Inc. 56.22 23,712,482 55.90 58.33
-1.15% CFG Citizens Financial Group Inc. 31.68 6,133,110 31.525 32.82
0.65% CTXS Citrix Systems Inc. 109.26 1,263,733 108.77 110.66
2.42% CLX Clorox Company (The) 166.13 928,688 162.49 166.83
-0.44% CME CME Group Inc. 189.51 2,745,998 188.51 192.66
0.04% CMS CMS Energy Corporation 53.16 1,918,846 52.69 53.38
0.61% KO Coca-Cola Company (The) 49.54 18,083,598 49.18 50.01
0.25% CTSH Cognizant Technology Solutions Corporation 67.26 3,949,904 66.60 68.44
1.59% CL Colgate-Palmolive Company 64.55 4,703,196 63.8667 65.00
-1.37% CMCSA Comcast Corporation Class A Common Stock 36.84 24,295,013 36.74 37.93
-1.15% CMA Comerica Incorporated 71.35 2,220,610 71.27 73.82
0.66% CAG ConAgra Brands Inc. 30.61 4,963,471 30.38 31.17
0.37% COP ConocoPhillips 65.44 5,569,158 64.73 66.75
0.41% ED Consolidated Edison Inc. 83.25 1,796,648 82.5301 83.69
0.78% STZ Constellation Brands Inc. 188.77 2,040,984 187.92 191.3987
-0.54% GLW Corning Incorporated 31.59 5,185,928 31.56 32.46
1.72% COST Costco Wholesale Corporation 226.50 2,466,780 224.00 227.25
0.03% CCI Crown Castle International Corp. (REIT) 116.14 1,732,630 116.00 117.17
-0.31% CSX CSX Corporation 68.09 3,720,697 67.66 69.89
-1.39% CMI Cummins Inc. 134.40 1,173,178 133.31 139.3481
0.10% CVS CVS Health Corporation 73.41 10,488,154 72.61 75.41
-0.39% DHR Danaher Corporation 101.32 1,998,936 100.60 103.55
-3.43% DRI Darden Restaurants Inc. 101.75 2,043,735 100.88 106.53
-0.76% DVA DaVita Inc. 57.57 1,191,201 57.36 59.50
-0.02% DE Deere & Company 147.00 1,818,779 145.94 151.87
-0.76% DAL Delta Air Lines Inc. 55.89 7,319,200 55.63 56.96
1.48% XRAY DENTSPLY SIRONA Inc. 37.00 3,428,932 36.64 37.63
1.83% DVN Devon Energy Corporation 26.75 9,868,417 26.27 27.17
-2.53% DO Diamond Offshore Drilling Inc. 11.15 2,651,232 10.92 11.85
-1.65% DFS Discover Financial Services 63.67 2,071,405 63.28 66.01
-1.86% DISCK Discovery Inc. 25.91 3,078,335 25.63 27.08
-1.52% DISCA Discovery Inc. Series A Common Stock 27.94 3,560,256 27.705 29.14
0.87% DG Dollar General Corporation 106.56 3,091,186 105.03 107.59
1.18% DLTR Dollar Tree Inc. 84.81 2,370,234 83.76 86.04
-0.03% D Dominion Energy Inc. 76.25 3,991,716 75.96 76.62
0.22% DOV Dover Corporation 78.37 1,669,609 77.73 79.85
-0.50% DHI D.R. Horton Inc. 35.74 2,998,503 35.65 36.575
0.47% DTE DTE Energy Company 119.87 2,151,728 119.16 120.23
0.31% DUK Duke Energy Corporation (Holding Company) 90.79 4,706,975 89.74 90.98
0.06% DNB Dun & Bradstreet Corporation (The) 143.79 359,528 143.29 143.86
-0.23% EMN Eastman Chemical Company 72.55 1,276,582 72.38 75.63
-0.57% ETN Eaton Corporation PLC 70.92 1,597,222 70.4993 72.87
0.24% EBAY eBay Inc. 29.05 12,570,801 28.94 29.55
0.43% ECL Ecolab Inc. 155.27 1,016,217 155.00 157.175
0.08% EIX Edison International 58.89 1,361,898 58.27 59.44
0.78% EW Edwards Lifesciences Corporation 163.19 1,072,158 161.14 165.78
-0.35% EA Electronic Arts Inc. 83.44 3,877,038 82.73 85.3163
0.36% LLY Eli Lilly and Company 114.50 3,806,777 113.922 115.62
-0.43% EMR Emerson Electric Company 62.28 3,220,452 61.71 64.00
-1.23% ENDP Endo International plc 11.21 2,300,967 11.00 11.65
0.49% ETR Entergy Corporation 89.59 1,044,296 88.90 90.00
0.35% EOG EOG Resources Inc. 102.07 3,713,814 101.69 104.35
3.31% EQT EQT Corporation 20.28 12,622,454 19.83 20.87
-1.42% EFX Equifax Inc. 97.04 671,450 96.78 99.23
0.70% EQIX Equinix Inc. 389.80 449,368 387.06 391.67
-0.13% EQR Equity Residential of Beneficial Interest 71.42 1,262,670 71.38 72.10
0.26% ESS Essex Property Trust Inc. 263.29 236,526 263.16 265.90
0.82% EL Estee Lauder Companies Inc. (The) 139.11 1,521,881 137.77 140.195
-0.47% ETFC E*TRADE Financial Corporation 44.90 3,745,326 44.85 46.13
0.76% ES Eversource Energy (D/B/A) 70.17 1,460,882 69.22 70.34
-0.23% EXC Exelon Corporation 46.89 5,193,649 46.655 47.17
-0.36% EXPE Expedia Group Inc. 118.35 1,576,805 118.14 121.71
0.18% EXPD Expeditors International of Washington Inc. 71.35 1,233,118 70.84 72.94
0.43% ESRX Express Scripts Holding Company 96.42 4,499,128 95.70 97.54
0.64% EXR Extra Space Storage Inc 98.31 675,930 97.55 98.87
0.18% XOM Exxon Mobil Corporation 76.68 15,742,418 75.68 77.80
0.06% FFIV F5 Networks Inc. 167.29 501,703 166.30 170.65
0.16% FB Facebook Inc. 142.08 20,300,349 141.10 143.88
0.49% FAST Fastenal Company 54.89 1,839,391 54.42 55.83
0.39% FRT Federal Realty Investment Trust 133.32 261,939 133.09 134.42
-1.70% FDX FedEx Corporation 189.65 4,584,578 187.03 196.50
0.14% FIS Fidelity National Information Services Inc. 105.83 1,082,780 105.27 107.92
-1.09% FITB Fifth Third Bancorp 24.59 5,535,537 24.38 25.37
0.18% FE FirstEnergy Corp. 39.61 3,119,145 39.04 39.82
-1.76% FSLR First Solar Inc. 42.45 2,204,296 42.0359 44.40
0.81% FISV Fiserv Inc. 76.76 1,881,659 76.52 78.00
0.07% FLIR FLIR Systems Inc. 44.08 1,025,048 43.81 44.98
0.29% FLS Flowserve Corporation 44.70 1,510,083 44.09 45.72
-5.35% FLR Fluor Corporation 33.80 4,916,455 33.72 36.58
-0.73% FMC FMC Corporation 78.81 633,199 77.99 81.2488
0.23% F Ford Motor Company 8.54 42,294,523 8.50 8.80
-1.59% BEN Franklin Resources Inc. 31.54 5,998,778 31.32 32.64
0.65% FCX Freeport-McMoRan Inc. 10.76 19,184,215 10.61 11.14
-4.03% FTR Frontier Communications Corporation 2.86 5,094,780 2.83 3.18
-2.12% GME GameStop Corporation 12.95 2,338,170 12.8504 13.40
0.70% GPS Gap Inc. (The) 27.15 4,414,492 26.95 27.98
0.71% GRMN Garmin Ltd. 65.39 866,391 65.14 66.27
0.04% GD General Dynamics Corporation 172.27 2,391,689 170.88 177.68
-2.45% GE General Electric Company 6.76 124,580,597 6.66 7.13
0.49% GIS General Mills Inc. 38.73 6,570,084 38.45 39.4477
0.78% GM General Motors Company 34.69 12,531,846 34.65 35.75
-0.21% GPC Genuine Parts Company 99.11 1,056,800 98.54 100.51
0.34% GILD Gilead Sciences Inc. 67.72 5,866,961 67.20 69.1665
-1.14% GS Goldman Sachs Group Inc. (The) 176.80 4,713,871 175.45 184.43
-1.64% HAL Halliburton Company 28.80 13,488,630 28.17 29.84
-0.47% HBI Hanesbrands Inc. 14.88 5,614,161 14.73 15.38
-2.33% HOG Harley-Davidson Inc. 36.11 2,713,648 36.08 37.47
1.07% HRS Harris Corporation 144.98 1,897,479 143.64 146.27
-0.55% HIG Hartford Financial Services Group Inc. (The) 41.34 4,504,990 41.04 42.45
-0.17% HAS Hasbro Inc. 83.86 1,096,717 83.49 85.93
-0.17% HCA HCA Healthcare Inc. 133.89 1,169,119 132.90 136.39
-0.67% HCP HCP Inc. 29.60 7,433,696 29.54 29.9425
1.35% HP Helmerich & Payne Inc. 60.00 1,658,816 59.40 61.25
-1.04% HSIC Henry Schein Inc. 84.66 1,591,038 83.85 86.80
0.95% HES Hess Corporation 51.98 3,339,642 51.47 52.94
1.95% HPE Hewlett Packard Enterprise Company 14.74 16,343,589 14.38 14.83
0.14% HOLX Hologic Inc. 42.44 1,378,669 42.04 43.26
0.30% HD Home Depot Inc. (The) 172.21 5,229,405 171.24 175.60
-0.83% HON Honeywell International Inc. 136.81 4,124,829 136.12 140.19
1.36% HRL Hormel Foods Corporation 44.86 3,088,571 44.47 45.17
-0.77% HST Host Hotels & Resorts Inc. 17.97 4,566,560 17.96 18.4199
-1.66% HPQ HP Inc. 22.55 13,065,207 22.385 23.40
-0.43% HRB H&R Block Inc. 27.76 3,472,248 27.61 28.63
-0.41% HUM Humana Inc. 306.07 869,703 303.60 313.02
-2.00% HBAN Huntington Bancshares Incorporated 12.76 12,091,756 12.69 13.25
0.36% ITW Illinois Tool Works Inc. 131.13 2,444,384 130.47 133.90
1.81% ILMN Illumina Inc. 328.90 679,991 324.71 331.46
-0.53% IR Ingersoll-Rand plc (Ireland) 97.21 1,409,454 96.89 100.135
0.36% INTC Intel Corporation 47.38 23,850,962 47.13 48.59
-1.06% ICE Intercontinental Exchange Inc. 78.09 3,155,061 77.98 79.87
0.05% IFF Internationa Flavors & Fragrances Inc. 137.77 916,101 137.28 140.25
-0.20% IBM International Business Machines Corporation 120.89 5,043,081 120.00 123.81
-0.38% IP International Paper Company 44.14 3,139,736 43.91 45.40
0.17% IPG Interpublic Group of Companies Inc. (The) 22.94 3,880,891 22.82 23.34
-0.33% INTU Intuit Inc. 206.11 1,594,645 204.06 210.4258
2.00% ISRG Intuitive Surgical Inc. 508.06 686,666 498.73 512.54
-3.06% IVZ Invesco Ltd 17.40 7,645,106 17.275 18.255
1.41% IRM Iron Mountain Incorporated (Delaware)Common Stock REIT 34.46 1,792,755 34.16 34.695
1.75% JEC Jacobs Engineering Group Inc. 59.89 2,900,128 59.48 61.15
-1.25% JBHT J.B. Hunt Transport Services Inc. 98.66 663,766 98.24 101.96
-0.64% JEF Jefferies Financial Group Inc. 18.52 2,740,209 18.33 19.03
1.73% SJM J.M. Smucker Company (The) 100.88 1,059,714 99.04 102.20
-0.37% JCI Johnson Controls International plc 32.23 7,442,337 32.175 33.17
0.85% JNJ Johnson & Johnson 146.50 9,857,360 145.79 148.21
-0.98% JPM JP Morgan Chase & Co. 100.37 16,860,677 100.21 103.66
0.80% JNPR Juniper Networks Inc. 27.83 4,557,540 27.59 28.40
0.25% KSU Kansas City Southern 98.04 867,065 97.05 100.45
0.95% K Kellogg Company 60.87 1,843,697 60.49 61.56
-0.50% KEY KeyCorp 15.92 14,318,172 15.84 16.34
1.82% KMB Kimberly-Clark Corporation 115.76 2,033,478 113.85 116.24
-0.24% KIM Kimco Realty Corporation 16.74 4,496,417 16.725 16.965
0.50% KMI Kinder Morgan Inc. 16.12 12,089,863 15.98 16.36
0.49% KLAC KLA-Tencor Corporation 92.73 1,682,805 91.67 95.41
-0.43% KSS Kohl's Corporation 62.95 2,197,165 62.79 64.80
1.56% KR Kroger Company (The) 29.24 5,495,565 28.875 29.38
1.86% LLL L3 Technologies Inc. 187.07 1,128,859 183.95 188.62
1.02% LH Laboratory Corporation of America Holdings 140.97 1,176,986 139.88 143.32
0.34% LRCX Lam Research Corporation 138.29 2,213,522 137.39 144.77
-1.06% LB L Brands Inc. 31.68 3,149,839 31.60 32.74
-0.37% LEG Leggett & Platt Incorporated 37.56 960,956 37.40 38.57
-1.35% LM Legg Mason Inc. 26.35 683,991 26.1795 27.23
-1.58% LEN Lennar Corporation Class A 40.47 2,823,171 40.45 41.89
-1.77% LNC Lincoln National Corporation 54.49 3,135,375 54.31 56.97
-2.09% LMT Lockheed Martin Corporation 292.15 1,764,745 290.33 303.25
-0.62% L Loews Corporation 44.86 780,360 44.72 46.05
0.06% LOW Lowe's Companies Inc. 89.48 4,137,023 89.00 92.08
0.46% LYB LyondellBasell Industries NV Class A (Netherlands) 84.82 2,536,040 84.09 86.75
-1.44% MAC Macerich Company (The) 49.32 1,556,714 49.2675 50.75
-0.16% M Macy's Inc 31.84 5,388,067 31.495 32.83
1.26% MNK Mallinckrodt plc 20.94 1,503,730 20.30 21.72
0.20% MRO Marathon Oil Corporation 15.33 21,603,928 15.02 15.63
0.59% MPC Marathon Petroleum Corporation 61.34 5,555,061 60.87 62.43
-0.70% MAR Marriott International 110.03 2,613,805 109.79 112.94
-1.29% MMC Marsh & McLennan Companies Inc. 83.48 1,597,061 83.14 85.49
-1.29% MLM Martin Marietta Materials Inc. 177.66 585,312 176.51 183.57
-2.04% MAS Masco Corporation 29.33 3,907,440 29.265 30.64
-0.16% MA Mastercard Incorporated 197.74 3,582,443 196.06 201.40
-1.86% MAT Mattel Inc. 12.66 4,761,302 12.64 13.14
1.10% MKC McCormick & Company Incorporated 152.91 924,374 151.48 154.70
-0.57% MCD McDonald's Corporation 183.59 2,889,144 182.87 186.83
-0.77% MCK McKesson Corporation 122.15 1,458,676 120.67 125.455
-0.01% MDT Medtronic plc. 95.47 4,765,021 94.99 97.41
-0.40% MRK Merck & Company Inc. (new) 77.11 13,232,513 76.535 78.31
-0.96% MET MetLife Inc. 39.23 7,960,438 39.04 40.71
-2.98% KORS Michael Kors Holdings Limited 38.45 5,285,326 38.105 40.61
0.42% MCHP Microchip Technology Incorporated 72.20 2,580,736 71.87 74.46
1.18% MU Micron Technology Inc. 35.21 26,238,769 35.10 36.26
0.93% MSFT Microsoft Corporation 108.59 42,381,947 107.44 110.95
-0.61% MHK Mohawk Industries Inc. 119.25 999,409 118.69 122.685
-0.32% TAP Molson Coors Brewing Company Class B 62.54 1,225,131 62.19 63.69
0.64% MDLZ Mondelez International Inc. 44.21 10,176,226 44.04 44.735
1.11% MNST Monster Beverage Corporation 57.58 3,847,278 57.25 58.35
-0.23% MCO Moody's Corporation 145.41 1,141,904 144.64 148.93
-0.22% MS Morgan Stanley 40.62 13,619,401 40.18 41.88
-0.60% MOS Mosaic Company (The) 33.00 2,834,972 32.92 34.135
-0.11% MSI Motorola Solutions Inc. 129.46 955,100 129.27 131.33
-1.15% MTB M&T Bank Corporation 153.56 554,561 152.63 157.82
-2.13% MUR Murphy Oil Corporation 28.06 2,776,844 27.83 29.41
-2.24% MYL Mylan N.V. 29.62 5,226,274 29.31 30.76
0.24% NDAQ Nasdaq Inc. 87.31 858,245 87.24 89.6166
-3.74% NOV National Oilwell Varco Inc. 28.07 5,212,215 27.99 29.69
-2.55% NAVI Navient Corporation 9.93 2,578,696 9.89 10.49
-2.18% NTAP NetApp Inc. 64.20 4,417,103 63.4604 66.10
-1.62% NFLX Netflix Inc. 265.32 9,843,199 262.76 274.50
2.41% NWL Newell Brands Inc. 23.41 9,830,234 22.98 23.5853
-0.19% NFX Newfield Exploration Company 15.58 4,244,719 15.31 16.11
-0.57% NEM Newmont Mining Corporation 33.34 5,322,078 33.205 33.94
-1.02% NWS News Corporation 12.66 716,877 12.595 13.11
-0.56% NWSA News Corporation 12.46 2,465,034 12.35 13.01
0.20% NEE NextEra Energy Inc. 182.98 3,013,814 181.17 183.84
0.23% NLSN Nielsen N.V. 26.05 2,128,685 25.94 26.55
1.46% NKE Nike Inc. 73.57 7,794,548 72.56 74.57
0.88% NI NiSource Inc 27.50 2,334,095 27.10 27.63
-1.49% NBL Noble Energy Inc. 22.48 7,766,674 22.35 23.46
0.00% JWN Nordstrom Inc. 49.04 2,133,556 48.52 50.30
-0.23% NSC Norfolk Southern Corporation 155.52 2,371,883 154.55 159.97
-1.13% NTRS Northern Trust Corporation 87.20 1,065,852 87.04 90.13
-0.83% NOC Northrop Grumman Corporation 268.00 1,924,335 264.19 279.03
2.66% NRG NRG Energy Inc. 41.67 6,910,526 40.59 42.12
-0.91% NUE Nucor Corporation 56.46 1,578,067 56.22 58.27
-2.42% NVDA NVIDIA Corporation 148.19 16,797,832 145.00 155.89
0.40% OXY Occidental Petroleum Corporation 64.70 6,031,165 63.8092 65.64
1.46% OMC Omnicom Group Inc. 76.95 3,667,143 76.24 77.64
-0.30% OKE ONEOK Inc. 58.98 2,437,238 58.32 60.22
-0.45% ORCL Oracle Corporation 46.46 22,680,164 46.06 47.13
1.33% ORLY O'Reilly Automotive Inc. 342.57 596,131 339.52 346.67
-2.31% OI Owens-Illinois Inc. 16.90 1,293,342 16.89 17.83
0.42% PCAR PACCAR Inc. 57.81 3,483,994 57.39 58.77
0.66% PCG Pacific Gas & Electric Co. 26.06 4,841,822 25.35 26.35
-1.58% PH Parker-Hannifin Corporation 153.83 861,215 152.86 159.24
1.77% PDCO Patterson Companies Inc. 22.94 2,297,841 22.34 23.34
0.03% PAYX Paychex Inc. 68.14 1,852,186 67.55 69.94
0.68% PYPL PayPal Holdings Inc. 85.51 8,159,070 84.56 86.90
0.18% PNR Pentair plc. 39.75 2,043,556 39.60 40.34
-0.88% PBCT People's United Financial Inc. 15.71 2,960,972 15.64 16.04
2.87% PKI PerkinElmer Inc. 85.37 641,845 84.30 86.05
-0.59% PRGO Perrigo Company plc 58.49 1,271,726 57.83 60.60
-0.88% PFE Pfizer Inc. 44.01 22,680,157 43.57 44.51
0.13% PM Philip Morris International Inc 84.33 4,988,979 83.68 85.54
-0.47% PSX Phillips 66 88.42 2,535,983 87.42 90.6199
0.65% PNW Pinnacle West Capital Corporation 91.66 753,662 90.635 91.93
-1.34% PXD Pioneer Natural Resources Company 138.67 2,012,756 138.30 144.055
1.74% PBI Pitney Bowes Inc. 7.02 2,771,005 6.83 7.17
-1.45% PNC PNC Financial Services Group Inc. (The) 122.46 2,932,067 122.36 126.79
-0.41% PPG PPG Industries Inc. 103.04 834,827 102.60 105.75
-0.94% PPL PPL Corporation 30.50 7,504,584 30.39 30.85
0.95% PG Procter & Gamble Company (The) 93.91 8,743,799 93.40 94.52
-0.28% PGR Progressive Corporation (The) 63.47 4,215,283 62.97 65.30
0.80% PLD Prologis Inc. 66.47 3,210,710 66.195 67.30
-1.39% PRU Prudential Financial Inc. 82.14 2,468,810 81.90 85.31
0.72% PEG Public Service Enterprise Group Incorporated 55.79 2,615,941 55.17 56.06
-0.57% PSA Public Storage 210.74 1,622,982 210.71 214.47
0.74% PHM PulteGroup Inc. 25.75 5,361,308 25.605 26.2827
-1.69% PVH PVH Corp. 99.09 1,233,976 98.58 103.00
0.10% QRVO Qorvo Inc. 59.58 1,245,242 59.20 61.69
0.19% QCOM QUALCOMM Incorporated 57.35 13,116,286 56.8313 58.66
-0.03% PWR Quanta Services Inc. 30.70 1,843,216 30.63 31.67
0.73% DGX Quest Diagnostics Incorporated 88.10 1,436,324 87.39 89.07
0.16% RL Ralph Lauren Corporation 105.31 1,019,048 104.11 108.17
0.23% RRC Range Resources Corporation 13.24 6,574,314 13.18 13.83
-0.11% RTN Raytheon Company 171.03 2,268,079 169.69 174.85
0.97% O Realty Income Corporation 66.30 1,654,159 65.76 66.77
-0.27% RHT Red Hat Inc. 176.53 2,224,617 176.00 177.65
-0.50% REGN Regeneron Pharmaceuticals Inc. 375.72 814,742 372.39 385.215
-1.60% RF Regions Financial Corporation 14.16 17,283,513 14.12 14.70
-0.16% RSG Republic Services Inc. 74.14 1,833,736 74.09 74.915
0.59% RHI Robert Half International Inc. 59.35 921,389 59.13 60.46
-1.38% ROK Rockwell Automation Inc. 157.95 1,151,533 157.09 163.82
-1.36% ROP Roper Technologies Inc. 281.49 437,800 279.64 290.76
0.67% ROST Ross Stores Inc. 80.55 3,008,402 79.93 81.35
-0.80% RCL Royal Caribbean Cruises Ltd. 104.02 1,364,554 103.85 107.87
0.00% R Ryder System Inc. 51.10 540,134 50.86 52.41
-0.35% CRM Salesforce.com Inc 136.79 4,548,737 135.59 140.70
-0.53% SCG SCANA Corporation 46.94 1,462,219 46.44 47.55
-1.74% SLB Schlumberger N.V. 41.24 19,863,039 40.535 42.50
-0.78% STX Seagate Technology PLC 39.50 2,835,156 39.08 40.92
-0.59% SEE Sealed Air Corporation 33.85 1,857,691 33.71 34.74
1.61% SE Sea Limited American Depositary Shares each representing one Class A 12.00 701,600 11.89 12.26
0.75% SRE Sempra Energy 117.06 1,002,049 115.88 117.76
-0.66% SHW Sherwin-Williams Company (The) 390.85 536,142 387.99 400.55
-5.68% SIG Signet Jewelers Limited 34.68 2,175,029 34.2628 37.4407
0.73% SPG Simon Property Group Inc. 187.45 1,608,425 186.75 191.49
1.60% SWKS Skyworks Solutions Inc. 68.52 2,482,622 68.02 70.015
-0.34% SLG SL Green Realty Corporation 92.80 635,973 92.78 94.88
-0.92% SNA Snap-On Incorporated 147.34 538,456 146.87 151.82
0.72% SO Southern Company (The) 47.56 5,526,434 47.28 47.78
-0.12% LUV Southwest Airlines Company 51.08 2,970,923 50.68 51.61
0.47% SWN Southwestern Energy Company 4.24 20,973,991 4.23 4.41
-1.68% SWK Stanley Black & Decker Inc. 119.81 1,433,323 119.5652 124.78
0.66% SBUX Starbucks Corporation 65.92 10,903,364 65.52 66.92
-1.47% STT State Street Corporation 63.09 2,791,208 62.72 65.52
-0.47% SRCL Stericycle Inc. 42.11 1,435,914 42.08 43.43
0.26% SYK Stryker Corporation 171.66 1,385,590 171.28 174.17
-1.91% STI SunTrust Banks Inc. 54.51 4,217,221 54.33 56.5199
0.91% SYMC Symantec Corporation 22.28 3,965,685 22.035 22.61
-2.24% SYF Synchrony Financial 24.40 6,769,408 24.18 25.50
0.62% SYY Sysco Corporation 65.30 2,564,514 64.83 65.81
-2.46% TPR Tapestry Inc. 34.96 4,026,927 34.69 36.42
-2.25% TGT Target Corporation 66.78 5,756,488 66.07 68.8128
-1.81% FTI TechnipFMC plc 20.59 4,267,331 20.50 21.55
-0.32% TEL TE Connectivity Ltd. New Switzerland Registered Shares 73.85 2,044,035 73.41 75.64
2.05% TGNA TEGNA Inc 12.95 1,819,078 12.86 13.16
-0.30% THC Tenet Healthcare Corporation 23.33 775,647 23.08 23.89
1.77% TDC Teradata Corporation 37.34 1,522,280 37.08 37.51
0.79% TXN Texas Instruments Incorporated 94.54 9,942,452 94.50 96.60
-1.76% TXT Textron Inc. 50.30 2,081,843 49.8901 53.12
-0.19% AES The AES Corporation 15.74 7,325,834 15.60 15.93
-1.32% BA The Boeing Company 322.03 3,566,436 318.7518 334.49
0.56% GT The Goodyear Tire & Rubber Company 21.71 2,341,417 21.55 22.26
0.73% HSY The Hershey Company 107.91 1,251,258 107.28 108.62
0.23% KHC The Kraft Heinz Company 48.38 6,550,153 48.13 49.31
0.18% TMO Thermo Fisher Scientific Inc 237.50 1,597,698 236.68 242.0414
-1.65% TRV The Travelers Companies Inc. 120.97 1,877,235 120.45 124.42
0.10% DIS The Walt Disney Company 111.97 6,861,759 111.43 113.72
-1.09% TIF Tiffany & Co. 84.18 1,801,143 83.62 87.09
-1.04% TJX TJX Companies Inc. (The) 45.73 6,308,357 45.43 46.86
-1.10% TMK Torchmark Corporation 78.05 861,357 77.84 80.21
-0.82% TSS Total System Services Inc. 84.68 1,024,271 84.16 86.90
0.23% TSCO Tractor Supply Company 90.33 1,247,549 89.795 92.85
0.12% RIG Transocean Ltd (Switzerland) 8.08 16,498,455 7.93 8.34
1.15% TRIP TripAdvisor Inc. 61.79 2,020,536 61.49 62.91
-0.45% TROW T. Rowe Price Group Inc. 92.03 1,600,163 91.44 94.91
-0.02% FOX Twenty-First Century Fox Inc. 49.01 4,400,574 48.935 49.37
-0.22% FOXA Twenty-First Century Fox Inc. 49.24 6,527,391 49.19 49.66
0.70% TSN Tyson Foods Inc. 55.80 2,365,412 55.54 56.74
-1.21% UAA Under Armour Inc. Class A 22.12 7,171,594 21.84 22.82
-0.14% UNP Union Pacific Corporation 147.84 3,333,172 146.86 151.15
-0.46% UAL United Continental Holdings 88.14 4,525,146 87.53 89.65
0.26% UNH UnitedHealth Group Incorporated (DE) 267.22 3,102,759 265.67 271.53
-0.79% UPS United Parcel Service Inc. 103.58 2,382,552 102.28 106.40
0.00% URI United Rentals Inc. 101.86 1,606,165 100.84 107.19
-1.44% X United States Steel Corporation 20.52 6,760,120 20.45 21.30
-0.40% UTX United Technologies Corporation 118.93 4,331,809 118.64 122.13
1.37% UHS Universal Health Services Inc. 129.07 960,135 127.48 130.18
-2.41% UNM Unum Group 30.31 3,352,598 29.96 31.73
-6.71% URBN Urban Outfitters Inc. 35.15 5,310,097 34.30 38.39
-0.91% USB U.S. Bancorp 50.12 7,983,207 49.96 51.47
-0.15% VLO Valero Energy Corporation 73.27 4,749,377 72.556 75.32
-0.29% VAR Varian Medical Systems Inc. 119.15 812,071 118.1563 122.15
0.09% VTR Ventas Inc. 64.85 1,877,652 64.57 65.39
-1.01% VRSN VeriSign Inc. 155.42 844,228 154.375 159.98
0.26% VRSK Verisk Analytics Inc. 114.68 1,026,424 114.26 116.61
1.00% VZ Verizon Communications Inc. 58.85 14,991,438 58.635 59.40
-0.32% VRTX Vertex Pharmaceuticals Incorporated 173.23 1,023,565 170.86 176.56
-0.24% VFC V.F. Corporation 76.15 1,668,459 75.68 78.06
0.44% VIAB Viacom Inc. 29.52 3,958,960 29.13 30.23
-0.78% V Visa Inc. 136.81 12,466,320 135.92 140.05
-0.24% VNO Vornado Realty Trust 69.98 609,383 69.90 71.11
-1.85% VMC Vulcan Materials Company (Holding Company) 99.66 785,517 99.52 103.98
-0.10% WMT Walmart Inc. 93.85 6,452,637 93.25 94.49
0.22% WM Waste Management Inc. 91.47 1,710,477 91.16 92.48
0.13% WAT Waters Corporation 189.79 522,421 189.425 191.98
0.62% WEC WEC Energy Group Inc. 74.89 2,018,405 73.98 75.22
-2.13% WFC Wells Fargo & Company 47.76 32,388,554 47.545 49.585
0.05% WELL Welltower Inc. 73.05 4,902,217 72.94 73.85
-0.14% WDC Western Digital Corporation 41.60 4,300,027 41.035 42.66
0.38% WU Western Union Company (The) 18.37 7,346,334 18.245 18.58
-0.02% WRK Westrock Company 44.20 1,831,816 44.02 45.19
-2.34% WY Weyerhaeuser Company 25.09 5,958,010 25.09 25.92
-1.04% WHR Whirlpool Corporation 115.43 827,645 114.41 118.52
-0.62% WMB Williams Companies Inc. (The) 23.93 11,328,279 23.735 24.49
0.19% WLTW Willis Towers Watson Public Limited Company 154.90 523,240 153.62 156.84
0.50% GWW W.W. Grainger Inc. 286.73 551,138 284.08 293.856
-1.36% WYND Wyndham Destinations Inc. Common Stock 37.78 989,282 37.72 38.92
-0.66% WYNN Wynn Resorts Limited 105.54 2,355,858 104.66 110.585
0.16% XRX Xerox Corporation 25.04 2,478,363 24.72 25.29
0.57% XLNX Xilinx Inc. 88.13 2,820,911 87.55 91.21
-0.73% XYL Xylem Inc. New 65.42 726,032 65.01 67.57
-0.50% YUM Yum! Brands Inc. 89.81 2,148,894 89.07 91.18
0.82% ZBH Zimmer Biomet Holdings Inc. 112.01 1,860,973 109.78 113.0818
-1.76% ZION Zions Bancorporation 43.45 2,828,018 43.29 45.00
0.99% ZTS Zoetis Inc. Class A 89.80 1,684,367 88.98 90.55