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
-0.12% MMM 3M Company 177.17 103,662 176.44 177.67
-0.32% ABT Abbott Laboratories 40.82 448,460 40.58 41.03
-0.32% ABBV AbbVie Inc. 61.77 452,742 61.18 62.00
-0.85% ACN Accenture plc 115.99 119,873 115.71 116.13
-0.09% ATVI Activision Blizzard, Inc 38.915 289,697 38.68 39.15
-0.52% ADBE Adobe Systems Incorporated 107.95 84,690 107.10 108.00
-1.04% AAP Advance Auto Parts Inc 173.00 54,804 173.00 177.19
-1.17% AET Aetna Inc. 121.02 94,800 120.18 122.05
-1.46% AMG Affiliated Managers Group, Inc. 141.48 28,858 141.48 143.28
0.36% AFL Aflac Incorporated 69.96 280,872 69.22 70.09
-0.83% A Agilent Technologies, Inc. 48.31 125,976 48.26 48.71
-0.08% APD Air Products and Chemicals, Inc. 145.21 34,036 144.72 145.79
-0.37% AKAM Akamai Technologies, Inc. 69.75 69,877 69.23 69.81
-1.29% AA Alcoa Inc. 32.63 84,546 32.53 33.01
-1.28% ALXN Alexion Pharmaceuticals, Inc. 135.245 105,461 134.895 136.42
0.64% ALLE Allegion plc 65.92 33,384 65.10 66.07
-0.60% AGN Allergan plc. 214.69 204,228 211.90 215.73
-3.12% ADS Alliance Data Systems Corporation 230.04 40,913 228.77 235.09
-0.15% ALL Allstate Corporation 73.82 59,739 73.45 73.89
-0.47% GOOG Alphabet Inc. 803.40 37,770 801.32 805.77
-0.45% GOOGL Alphabet Inc. 826.53 52,041 823.62 829.61
1.19% MO Altria Group 68.44 594,181 67.63 68.46
-0.89% AMZN Amazon.com, Inc. 809.155 175,833 805.32 812.72
1.00% AEE Ameren Corporation 52.51 73,088 52.13 52.58
-1.93% AAL American Airlines Group, Inc. 46.76 454,155 46.75 47.64
0.92% AEP American Electric Power Company, Inc. 63.80 104,899 63.37 63.98
-0.11% AXP American Express Company 76.58 568,639 76.50 77.39
-0.57% AIG American International Group, Inc. 66.00 231,754 65.54 66.39
1.54% AMT American Tower Corporation (REIT) 105.12 106,397 103.55 105.16
1.72% AWK American Water Works 72.05 41,803 71.11 72.23
-3.35% AMP AMERIPRISE FINANCIAL SERVICES, INC. 111.47 28,810 111.32 113.68
1.56% ABC AmerisourceBergen Corporation (Holding Co) 85.99 109,094 84.22 86.39
-0.77% AMGN Amgen Inc. 154.88 159,598 153.63 156.01
-0.70% APH Amphenol Corporation 67.66 51,581 67.42 68.10
-0.79% AME AMTEK, Inc. 50.28 94,435 49.94 50.55
-0.88% APC Anadarko Petroleum Corporation 70.69 160,715 70.58 71.67
-0.54% ADI Analog Devices, Inc. 72.26 127,978 71.87 73.38
-1.28% ANTM Anthem, Inc. 146.75 59,556 145.52 147.65
0.33% AON Aon plc 113.61 41,471 112.25 114.00
0.08% APA Apache Corporation 62.89 231,932 62.25 63.86
0.75% AIV Apartment Investment and Management Company 44.51 44,940 44.24 44.56
0.88% AAPL Apple Inc. 119.955 2,499,210 118.56 120.20
-1.42% AMAT Applied Materials, Inc. 33.29 452,209 33.095 33.81
2.49% ADM Archer-Daniels-Midland Company 44.635 222,558 43.60 44.73
-0.20% AIZ Assurant, Inc. 94.68 12,988 94.08 95.28
0.33% T AT&T Inc. 41.085 1,161,010 40.77 41.09
-3.25% ADSK Autodesk, Inc. 78.62 221,502 78.35 81.14
-0.69% ADP Automatic Data Processing, Inc. 103.03 74,426 102.91 103.53
0.74% AN AutoNation, Inc. 51.69 44,217 51.27 52.29
0.20% AZO AutoZone, Inc. 782.54 10,835 781.36 786.62
0.07% AVB AvalonBay Communities, Inc. 176.38 35,890 175.10 177.84
0.33% AVY Avery Dennison Corporation 72.42 43,950 72.04 72.78
1.71% BHI Baker Hughes Incorporated 61.90 129,484 61.21 61.91
0.34% BLL Ball Corporation 76.43 28,766 75.78 76.45
-4.11% BAC Bank of America Corporation 22.025 8,290,108 22.025 22.68
-2.77% BK Bank Of New York Mellon Corporation 46.46 361,760 46.45 47.33
0.13% BAX Baxter International Inc. 46.51 149,931 45.81 46.55
-2.13% BBT BB&T Corporation 45.55 591,430 45.49 46.06
-0.10% BDX Becton, Dickinson and Company 173.28 23,359 171.60 173.82
0.54% BBBY Bed Bath & Beyond Inc. 41.15 154,572 41.09 41.93
-1.55% BRK.B Berkshire Hathaway Inc. 159.48 517,897 159.33 161.80
2.16% BBY Best Buy Co., Inc. 44.755 273,797 44.47 45.79
-0.63% BIIB Biogen Inc. 282.76 99,827 281.36 286.00
-1.25% BLK BlackRock, Inc. 374.39 24,939 373.63 376.26
-0.77% BA Boeing Company 157.635 181,975 157.255 158.72
-1.33% BWA BorgWarner Inc. 39.78 82,978 39.70 40.21
0.61% BXP Boston Properties, Inc. 129.36 26,557 128.63 129.47
0.19% BSX Boston Scientific Corporation 23.88 483,934 23.69 23.95
0.08% BMY Bristol-Myers Squibb Company 56.24 562,400 55.27 56.53
-0.83% AVGO Broadcom Limited 179.01 156,327 177.62 180.01
1.14% BF.B Brown Forman Corporation 44.44 58,327 44.00 44.84
-1.03% COG Cabot Oil & Gas Corporation 21.70 314,892 21.55 21.80
-0.95% CA CA Inc. 32.79 116,887 32.65 33.07
0.58% CPB Campbell Soup Company 62.10 86,302 61.71 62.27
-2.89% COF Capital One Financial Corporation 86.32 141,248 86.14 87.98
0.20% CAH Cardinal Health, Inc. 75.15 116,876 74.51 75.68
-1.06% KMX CarMax Inc 66.48 83,444 66.23 67.06
-0.72% CCL Carnival Corporation 53.085 148,186 52.76 53.39
-0.98% CAT Caterpillar, Inc. 93.53 259,398 93.30 94.21
-2.52% CBG CBRE Group, Inc. 30.58 103,091 30.41 31.20
0.00% CBS CBS Corporation 62.315 179,654 62.00 62.43
-2.17% CELG Celgene Corporation 114.93 396,103 113.51 115.29
0.52% CNC Centene Corporation 63.06 71,154 61.45 63.12
0.10% CNP CenterPoint Energy, Inc. 25.475 146,948 25.40 25.74
0.71% CTL CenturyLink, Inc. 25.475 532,549 25.09 25.51
2.30% CERN Cerner Corporation 52.53 218,591 51.14 52.53
-3.31% CF CF Industries Holdings, Inc. 32.905 336,007 32.905 34.09
1.30% CHK Chesapeake Energy Corporation 7.005 1,612,717 6.885 7.095
-0.23% CVX Chevron Corporation 116.24 213,237 116.14 116.77
-1.18% CMG Chipotle Mexican Grill, Inc. 405.88 53,390 404.50 411.80
0.26% CHRW C.H. Robinson Worldwide, Inc. 73.52 48,316 72.97 73.90
1.72% CHD Church & Dwight Company, Inc. 44.55 65,973 43.84 44.74
-1.14% CI Cigna Corporation 144.78 41,501 144.19 145.59
-0.57% XEC Cimarex Energy Co 138.75 34,781 137.82 141.13
-0.54% CINF Cincinnati Financial Corporation 69.67 39,534 69.57 70.75
-0.78% CTAS Cintas Corporation 113.66 13,201 113.34 114.22
-0.33% CSCO Cisco Systems, Inc. 29.94 1,801,845 29.85 30.15
-2.50% C Citigroup Inc. 58.16 1,439,913 58.16 59.15
-6.06% CFG Citizens Financial Group, Inc. 34.12 692,876 34.01 35.72
-1.17% CTXS Citrix Systems, Inc. 90.71 80,959 90.62 92.17
1.49% CLX Clorox Company 121.265 49,296 119.96 121.45
-1.10% CME CME Group Inc. 115.55 72,779 115.54 116.82
0.62% CMS CMS Energy Corporation 42.22 63,352 42.02 42.52
1.82% COH Coach, Inc. 35.73 191,178 35.37 36.14
0.78% KO Coca-Cola Company 41.19 811,839 40.81 41.30
0.14% CCE Coca-Cola European Partners plc 32.215 163,421 32.03 32.59
0.13% CTSH Cognizant Technology Solutions Corporation 56.57 274,395 56.33 56.845
1.86% CL Colgate-Palmolive Company 67.095 287,017 66.00 67.175
-0.46% CMCSA Comcast Corporation 72.48 629,697 71.97 72.71
-6.70% CMA Comerica Incorporated 65.195 218,747 64.95 68.13
0.31% CAG ConAgra Foods, Inc. 38.61 167,299 38.41 38.62
-1.07% COP ConocoPhillips 50.10 351,847 50.04 50.63
1.25% ED Consolidated Edison Inc 74.52 73,641 73.80 74.56
2.93% STZ Constellation Brands Inc 153.67 225,748 151.50 155.91
-2.72% GLW Corning Incorporated 24.175 304,670 24.135 24.60
1.22% COST Costco Wholesale Corporation 163.77 113,709 162.45 164.18
0.42% BCR C.R. Bard, Inc. 235.15 25,742 230.85 236.20
1.92% CCI Crown Castle International Corporation 87.38 83,733 85.72 87.48
-0.97% CSRA CSRA Inc. 32.71 46,909 32.60 32.88
-2.01% CSX CSX Corporation 38.025 1,787,515 37.90 38.73
-0.93% CMI Cummins Inc. 138.71 59,259 138.21 139.98
2.42% CVS CVS Health Corporation 83.89 403,213 82.12 83.95
-0.53% DHR Danaher Corporation 80.95 303,099 80.33 81.05
-0.64% DRI Darden Restaurants, Inc. 72.87 85,861 72.75 74.01
-0.17% DVA DaVita healthCare Partners Inc. 63.84 89,511 63.36 64.11
0.48% CB D/B/A Chubb Limited New 130.99 82,999 129.64 131.44
-1.49% DE Deere & Company 104.27 128,772 104.13 105.64
-0.03% DLPH Delphi Automotive plc 71.62 87,210 71.55 72.58
-1.78% DAL Delta Air Lines, Inc. 50.315 437,535 50.20 51.17
0.55% XRAY DENTSPLY SIRONA Inc. 58.14 109,680 57.33 58.51
-0.15% DVN Devon Energy Corporation 46.38 200,559 46.38 47.16
0.11% DO Diamond Offshore Drilling, Inc. 18.67 145,612 18.43 18.80
-2.61% DFS Discover Financial Services 69.81 208,909 69.56 71.42
1.44% DISCA Discovery Communications, Inc. 27.80 290,634 27.30 27.83
1.19% DISCK Discovery Communications, Inc. 27.13 96,726 26.71 27.17
1.64% DG Dollar General Corporation 74.25 116,772 73.85 75.54
3.06% DLTR Dollar Tree, Inc. 79.50 351,605 78.43 80.65
1.21% D Dominion Resources, Inc. 76.17 95,482 75.66 76.33
-1.87% DOV Dover Corporation 78.21 39,228 78.04 79.46
-1.02% DOW Dow Chemical Company 57.28 478,160 56.97 57.40
-0.04% DHI D.R. Horton, Inc. 28.51 203,030 28.34 28.71
0.75% DPS Dr Pepper Snapple Group, Inc 90.20 49,589 89.75 90.33
0.79% DTE DTE Energy Company 99.15 24,345 98.60 99.41
0.22% DUK Duke Energy Corporation 77.43 227,246 77.30 77.83
-0.50% DNB Dun & Bradstreet Corporation 122.82 6,869 122.34 123.71
-1.25% EMN Eastman Chemical Company 76.94 57,488 76.94 77.61
-1.63% ETN Eaton Corporation, PLC 67.51 81,430 67.32 68.31
-0.07% EBAY eBay Inc. 30.255 539,932 30.13 30.49
0.06% ECL Ecolab Inc. 118.59 37,529 117.81 119.02
0.60% EIX Edison International 72.57 58,861 72.37 72.84
-0.25% EW Edwards Lifesciences Corporation 96.85 62,184 96.18 97.34
-0.95% DD E.I. du Pont de Nemours and Company 72.91 142,815 72.50 73.01
-0.16% EA Electronic Arts Inc. 80.18 117,409 79.51 80.58
-0.90% LLY Eli Lilly and Company 76.77 293,727 76.02 77.01
-1.49% EMR Emerson Electric Company 56.29 160,000 56.03 56.94
-0.83% ENDP Endo International plc 13.095 493,626 12.94 13.33
0.74% ETR Entergy Corporation 72.10 189,401 71.99 72.61
0.01% EOG EOG Resources, Inc. 105.50 186,642 105.49 106.70
0.12% EQT EQT Corporation 62.235 123,326 61.84 62.56
0.27% EFX Equifax, Inc. 120.64 20,173 119.79 121.54
0.26% EQIX Equinix, Inc. 376.15 14,897 375.07 378.14
0.08% EQR Equity Residential 63.47 158,087 63.10 63.90
0.55% ESS Essex Property Trust, Inc. 229.46 18,275 228.41 230.68
1.20% EL Estee Lauder Companies, Inc. 79.86 183,348 79.40 80.31
-3.27% ETFC E*TRADE Financial Corporation 35.75 227,238 35.70 36.535
0.85% ES Eversource Energy 55.67 63,095 55.34 55.75
1.10% EXC Exelon Corporation 35.875 295,908 35.55 35.98
-0.08% EXPE Expedia, Inc. 118.61 95,201 118.29 120.16
-1.02% EXPD Expeditors International of Washington, Inc. 53.35 73,327 53.30 53.93
1.78% ESRX Express Scripts Holding Company 73.10 207,798 71.35 73.13
0.51% EXR Extra Space Storage Inc 73.06 75,714 72.47 73.06
0.97% XOM Exxon Mobil Corporation 87.23 712,055 86.00 87.23
-1.28% FFIV F5 Networks, Inc. 141.45 30,973 140.93 143.43
-0.43% FB Facebook, Inc. 127.79 865,881 127.47 128.14
0.22% FAST Fastenal Company 48.205 350,819 47.75 48.45
0.67% FRT Federal Realty Investment Trust 141.22 17,502 140.63 141.38
-0.56% FDX FedEx Corporation 186.05 68,979 184.72 186.66
1.62% FIS Fidelity National Information Services, Inc. 78.61 112,976 77.49 78.61
-4.83% FITB Fifth Third Bancorp 25.99 1,157,934 25.955 26.96
1.53% FE FirstEnergy Corporation 31.11 200,455 30.83 31.33
-1.72% FSLR First Solar, Inc. 35.14 81,765 35.03 36.02
0.05% FISV Fiserv, Inc. 110.41 65,495 109.86 111.46
-1.21% FLIR FLIR Systems, Inc. 35.21 75,405 35.08 35.545
-0.56% FLS Flowserve Corporation 49.47 29,369 49.28 49.87
-3.08% FLR Fluor Corporation 52.53 98,298 52.37 54.17
-1.01% FMC FMC Corporation 58.72 23,050 58.49 59.22
-2.48% FTI FMC Technologies, Inc. 34.97 1,158,771 34.97 36.08
-0.48% F Ford Motor Company 12.55 1,864,057 12.55 12.71
-1.64% BEN Franklin Resources, Inc. 39.85 167,630 39.85 40.54
-0.95% FCX Freeport-McMoran, Inc. 15.065 923,127 15.05 15.28
-0.28% FTR Frontier Communications Corporation 3.545 779,312 3.515 3.565
2.98% GME Gamestop Corporation 23.325 378,687 22.95 23.745
2.03% GPS Gap, Inc. 24.125 407,175 24.08 24.74
-1.22% GRMN Garmin Ltd. 47.91 70,781 47.74 48.60
-1.17% GD General Dynamics Corporation 175.81 56,224 175.08 176.80
-0.29% GE General Electric Company 31.255 1,454,514 31.165 31.415
0.38% GGP General Growth Properties, Inc. 24.94 253,988 24.81 24.98
1.41% GIS General Mills, Inc. 61.94 154,642 61.16 62.045
-0.15% GM General Motors Company 37.29 434,879 37.18 37.65
-1.04% GPC Genuine Parts Company 97.52 44,853 96.99 98.90
-1.71% GILD Gilead Sciences, Inc. 71.81 853,463 71.76 72.54
-3.50% GS Goldman Sachs Group, Inc. 235.75 325,910 235.75 242.80
0.85% HAL Halliburton Company 55.00 485,238 54.25 55.05
3.51% HBI Hanesbrands Inc. 22.85 402,701 22.30 22.87
0.31% HOG Harley-Davidson, Inc. 58.87 99,841 58.53 59.39
-0.05% HAR Harman International Industries, Incorporated 110.58 45,001 110.51 110.77
-1.65% HRS Harris Corporation 100.10 26,922 99.93 101.17
0.24% HIG Hartford Financial Services Group, Inc. 48.475 151,384 47.91 48.64
1.65% HAS Hasbro, Inc. 85.10 163,479 84.37 85.13
1.90% HCA HCA Holdings, Inc. 80.96 191,605 79.37 82.18
1.41% HCP HCP, Inc. 30.665 121,702 30.42 30.69
1.81% HP Helmerich & Payne, Inc. 79.72 60,801 78.11 79.85
-0.14% HSIC Henry Schein, Inc. 158.78 18,899 158.33 159.30
0.31% HSY Hershey Company 105.14 46,018 104.52 105.40
0.41% HES Hess Corporation 59.29 291,588 58.53 59.99
-1.11% HPE Hewlett Packard Enterprise Company 22.685 357,586 22.65 22.97
-0.67% HOLX Hologic, Inc. 39.91 90,218 39.72 40.00
0.63% HD Home Depot, Inc. 135.87 276,409 134.78 136.45
-0.75% HON Honeywell International Inc. 117.20 100,340 117.04 118.01
2.22% HRL Hormel Foods Corporation 36.30 171,735 35.59 36.36
-0.47% HST Host Hotels & Resorts, Inc. 18.18 415,029 18.00 18.315
-1.32% HPQ HP Inc. 14.575 594,606 14.565 14.89
0.08% HRB H&R Block, Inc. 23.81 82,554 23.65 23.86
0.32% HUM Humana Inc. 203.90 34,747 201.73 204.09
-4.01% HBAN Huntington Bancshares Incorporated 12.935 683,207 12.935 13.33
-0.53% ITW Illinois Tool Works Inc. 122.77 69,919 122.29 123.24
-1.46% ILMN Illumina, Inc. 160.40 49,745 160.04 162.05
-0.97% IR Ingersoll-Rand plc (Ireland) 76.54 79,968 76.36 77.05
-0.11% INTC Intel Corporation 36.73 1,462,611 36.60 36.805
-0.70% ICE Intercontinental Exchange Inc. 56.42 146,611 56.21 56.76
0.22% IFF Internationa Flavors & Fragrances, Inc. 116.78 16,128 116.45 117.31
0.18% IBM International Business Machines Corporation 167.67 137,488 166.38 167.99
-0.98% IP International Paper Company 53.025 92,317 52.86 53.47
-0.36% IPG Interpublic Group of Companies, Inc. 23.50 213,528 23.38 23.73
-0.85% INTU Intuit Inc. 116.03 53,208 115.70 116.82
-0.19% ISRG Intuitive Surgical, Inc. 664.01 9,087 655.37 666.43
-1.83% IVZ Invesco Plc 30.52 174,175 30.48 30.91
1.47% IRM Iron Mountain Incorporated 33.92 57,620 33.42 33.99
-1.91% JEC Jacobs Engineering Group Inc. 57.06 48,437 56.95 58.00
-1.32% JBHT J.B. Hunt Transport Services, Inc. 97.93 43,966 97.72 99.21
0.99% SJM J.M. Smucker Company 132.25 45,248 130.50 132.25
-1.36% JCI Johnson Controls, Inc. 43.095 365,059 42.91 43.39
0.21% JNJ Johnson & Johnson 114.83 442,822 113.70 115.01
-3.83% JPM J P Morgan Chase & Co 83.35 1,534,722 83.35 85.16
-1.78% JNPR Juniper Networks, Inc. 27.39 165,669 27.30 27.77
0.23% KSU Kansas City Southern 84.09 102,342 83.74 85.30
0.80% K Kellogg Company 71.99 203,307 71.47 72.025
-4.84% KEY KeyCorp 17.71 1,278,581 17.71 18.38
1.20% KMB Kimberly-Clark Corporation 116.00 132,683 114.70 116.03
0.85% KIM Kimco Realty Corporation 25.555 127,344 25.33 25.555
0.63% KMI Kinder Morgan, Inc. 22.54 798,160 22.455 22.67
-1.70% KLAC KLA-Tencor Corporation 80.01 168,581 79.23 81.38
1.25% KSS Kohl's Corporation 41.31 280,022 41.215 42.37
2.16% KR Kroger Company 34.82 398,223 34.27 34.905
-0.45% LLL L-3 Communications Holdings, Inc. 148.28 21,850 147.17 149.48
-0.42% LH Laboratory Corporation of America Holdings 133.83 18,878 133.13 134.40
-1.39% LRCX Lam Research Corporation 109.00 84,227 108.53 110.48
0.86% LB L Brands, Inc. 61.16 143,161 61.13 62.16
0.38% LEG Leggett & Platt, Incorporated 47.18 39,193 46.75 47.35
-2.47% LM Legg Mason, Inc. 31.455 68,927 31.44 32.10
-0.22% LEN Lennar Corporation 44.36 136,440 44.14 44.57
-2.68% LUK Leucadia National Corporation 22.835 61,341 22.76 23.20
0.46% LVLT Level 3 Communications, Inc. 58.72 108,124 58.18 58.80
-2.56% LNC Lincoln National Corporation 65.51 61,729 65.33 66.33
-0.17% LLTC Linear Technology Corporation 62.255 285,251 62.17 62.54
-0.15% LMT Lockheed Martin Corporation 254.22 55,052 252.40 254.34
-0.99% L Loews Corporation 45.675 55,752 45.64 46.02
0.42% LOW Lowe's Companies, Inc. 72.40 374,476 71.81 73.17
0.20% LYB LyondellBasell Industries NV 89.89 91,644 89.41 90.05
0.99% MAC Macerich Company 70.22 26,993 69.80 70.29
0.12% M Macy's Inc 29.89 353,269 29.89 30.48
-2.41% MNK Mallinckrodt plc 49.42 145,581 49.14 49.83
-0.20% MRO Marathon Oil Corporation 17.435 355,215 17.415 17.63
0.58% MPC Marathon Petroleum Corporation 48.70 242,180 48.30 49.55
-0.24% MAR Marriott International 82.36 181,470 82.26 82.82
-0.19% MMC Marsh & McLennan Companies, Inc. 67.62 98,100 67.16 67.99
-0.51% MLM Martin Marietta Materials, Inc. 219.77 22,277 217.33 220.90
-0.12% MAS Masco Corporation 32.005 103,754 31.78 32.20
-0.28% MA Mastercard Incorporated 108.42 210,298 107.96 108.83
4.73% MAT Mattel, Inc. 30.88 353,160 29.91 31.17
1.40% MKC McCormick & Company, Incorporated 92.64 30,816 91.24 92.64
1.01% MCD McDonald's Corporation 122.73 244,236 120.85 122.73
0.54% MCK McKesson Corporation 147.96 75,329 146.46 149.17
1.58% MJN Mead Johnson Nutrition Company 71.49 137,974 70.19 72.27
0.86% MDT Medtronic plc 75.755 460,297 74.46 75.915
-1.42% MRK Merck & Company, Inc. 61.47 651,924 61.24 61.92
-1.63% MET MetLife, Inc. 53.47 372,119 53.33 54.01
2.83% KORS Michael Kors Holdings Limited 43.57 116,359 42.32 44.15
-2.11% MCHP Microchip Technology Incorporated 64.89 122,781 64.72 66.05
-1.96% MU Micron Technology, Inc. 21.73 1,442,858 21.59 22.05
-0.30% MSFT Microsoft Corporation 62.46 1,384,881 62.10 62.67
-0.41% MHK Mohawk Industries, Inc. 201.67 30,649 201.56 202.45
0.32% TAP Molson Coors Brewing Company 97.93 78,538 97.65 98.79
0.65% MDLZ Mondelez International, Inc. 44.875 422,615 44.42 44.875
0.37% MON Monsanto Company 108.19 157,005 107.71 108.61
-1.30% MNST Monster Beverage Corporation 43.91 183,263 43.85 44.63
2.11% MCO Moody's Corporation 99.06 89,779 98.81 100.11
-4.03% MS Morgan Stanley 42.07 1,225,579 41.82 43.80
-1.44% MOS Mosaic Company 30.82 182,367 30.63 31.40
-1.90% MSI Motorola Solutions, Inc. 80.68 44,582 80.61 82.02
-2.21% MTB M&T Bank Corporation 152.65 49,933 152.55 154.00
-0.03% MUR Murphy Oil Corporation 31.14 150,595 31.02 31.49
0.91% MYL Mylan N.V. 37.035 346,453 36.48 37.35
-1.06% NDAQ Nasdaq, Inc. 67.01 41,086 66.93 67.65
0.51% NOV National Oilwell Varco, Inc. 37.63 190,576 37.34 37.80
-6.41% NAVI Navient Corporation 15.765 199,183 15.68 16.67
-1.11% NTAP NetApp, Inc. 35.53 92,926 35.48 35.90
-0.49% NFLX Netflix, Inc. 132.83 543,745 132.14 134.89
1.77% NWL Newell Brands Inc. 47.70 206,529 46.63 47.70
0.43% NFX Newfield Exploration Company 42.08 123,304 42.07 42.75
1.90% NEM Newmont Mining Corporation 35.205 453,526 35.04 35.65
1.58% NWSA News Corporation 12.235 217,555 11.90 12.24
1.40% NWS News Corporation 12.65 48,378 12.35 12.70
0.90% NEE NextEra Energy, Inc. 120.10 77,762 119.30 120.24
-0.07% NLSN Nielsen N.V. 42.36 63,666 42.15 42.67
1.49% NKE Nike, Inc. 53.68 621,926 53.10 53.91
1.66% NI NiSource, Inc 22.345 184,757 22.01 22.425
6.93% NBL Noble Energy Inc. 40.035 1,541,644 38.13 40.35
0.24% JWN Nordstrom, Inc. 44.32 104,004 43.99 45.04
-2.51% NSC Norfolk Souther Corporation 108.77 125,930 108.53 111.35
-2.44% NTRS Northern Trust Corporation 88.10 106,422 88.08 89.44
-0.78% NOC Northrop Grumman Corporation 228.39 36,254 227.70 229.21
4.99% NRG NRG Energy, Inc. 15.355 569,617 15.18 15.89
-0.50% NUE Nucor Corporation 60.135 91,789 59.73 60.58
-2.09% NVDA NVIDIA Corporation 101.06 776,462 100.73 102.56
-0.21% ORLY O'Reilly Automotive, Inc. 278.54 31,304 276.33 281.43
0.87% OXY Occidental Petroleum Corporation 69.71 202,181 69.15 70.15
-0.64% OMC Omnicom Group Inc. 84.73 62,856 84.47 85.50
-0.16% OKE ONEOK, Inc. 56.26 103,305 56.26 56.85
-0.50% ORCL Oracle Corporation 39.08 943,820 38.93 39.25
0.05% OI Owens-Illinois, Inc. 19.26 70,152 19.08 19.39
-0.90% PCAR PACCAR Inc. 66.895 92,790 66.63 67.40
1.91% PCG Pacific Gas & Electric Co. 61.765 111,654 60.83 61.765
-1.72% PH Parker-Hannifin Corporation 143.67 53,277 143.58 145.25
-0.70% PDCO Patterson Companies, Inc. 40.99 75,677 40.99 41.52
-0.99% PAYX Paychex, Inc. 60.86 109,641 60.67 61.31
-0.84% PYPL PayPal Holdings, Inc. 41.26 350,500 41.26 41.66
-0.61% PNR Pentair plc. 58.38 54,707 58.07 58.56
-2.85% PBCT People's United Financial, Inc. 19.095 287,293 19.055 19.38
0.60% PEP Pepsico, Inc. 102.16 155,714 101.40 102.28
-1.92% PKI PerkinElmer, Inc. 52.915 24,058 52.915 53.39
-1.67% PRGO Perrigo Company 76.48 107,825 75.41 77.21
-1.49% PFE Pfizer, Inc. 32.025 2,733,753 31.795 32.49
2.22% PM Philip Morris International Inc 92.38 272,967 90.29 92.53
0.17% PSX Phillips 66 83.50 129,838 83.25 84.49
0.80% PNW Pinnacle West Capital Corporation 77.99 22,777 77.70 78.39
-0.68% PXD Pioneer Natural Resources Company 180.87 94,546 180.26 182.965
-2.32% PBI Pitney Bowes Inc. 16.20 112,155 16.13 16.53
-4.03% PNC PNC Financial Services Group, Inc. 113.80 259,209 113.80 117.63
-0.36% PPG PPG Industries, Inc. 95.95 185,341 94.86 96.00
0.84% PPL PPL Corporation 34.68 245,802 34.33 34.75
-0.17% PX Praxair, Inc. 116.89 58,635 116.51 117.22
-1.34% PFG Principal Financial Group Inc 58.24 63,180 58.07 58.90
1.57% PG Procter & Gamble Company 85.24 1,008,026 84.03 85.55
-0.77% PGR Progressive Corporation 35.985 178,745 35.85 36.25
0.37% PLD ProLogis, Inc. 52.525 161,721 52.39 52.79
-1.39% PRU Prudential Financial, Inc. 103.72 128,620 103.66 104.54
0.73% PEG Public Service Enterprise Group Incorporated 44.37 80,259 44.19 44.68
1.66% PSA Public Storage 217.83 45,975 215.07 217.83
-0.31% PHM PulteGroup, Inc. 19.135 187,565 19.01 19.25
6.24% PVH PVH Corp. 94.89 165,709 90.57 96.40
-2.36% QRVO Qorvo, Inc. 57.21 116,941 56.90 58.84
-4.14% QCOM QUALCOMM Incorporated 64.08 1,517,196 63.58 66.94
-2.19% PWR Quanta Services, Inc. 34.145 92,830 34.145 34.79
-0.52% DGX Quest Diagnostics Incorporated 92.21 56,166 91.85 92.66
3.82% RL Ralph Lauren Corporation 89.49 87,747 87.10 90.04
0.15% RRC Range Resources Corporation 33.72 173,573 33.09 33.87
-0.82% RTN Raytheon Company 144.97 57,276 144.48 145.58
1.73% O Realty Income Corporation 60.10 66,022 59.58 60.29
-0.89% RHT Red Hat, Inc. 72.74 56,320 72.63 73.17
-1.40% REGN Regeneron Pharmaceuticals, Inc. 363.14 32,293 360.03 369.02
-6.26% RF Regions Financial Corporation 13.775 1,779,714 13.77 14.42
-0.66% RSG Republic Services, Inc. 56.88 52,489 56.84 57.11
3.12% RAI Reynolds American Inc 57.685 2,076,128 57.66 58.08
-1.60% RHI Robert Half International Inc. 49.12 51,351 48.96 49.95
-1.68% ROK Rockwell Automation, Inc. 139.54 39,129 139.42 141.00
-0.39% COL Rockwell Collins, Inc. 89.62 86,669 89.09 89.80
-1.40% ROP Roper Technologies, Inc. 185.97 18,535 185.46 187.47
0.34% ROST Ross Stores, Inc. 67.115 127,998 66.93 67.81
-0.15% RCL Royal Caribbean Cruises Ltd. 84.94 76,567 84.055 84.94
-2.70% R Ryder System, Inc. 74.92 16,345 74.76 76.74
-0.81% CRM Salesforce.com Inc 74.995 181,943 74.49 75.22
0.61% SCG Scana Corporation 72.52 25,086 72.30 72.85
1.85% SLB Schlumberger N.V. 86.42 349,593 84.90 86.42
0.37% STX Seagate Technology PLC 36.995 209,803 36.79 37.71
0.43% SEE Sealed Air Corporation 48.24 94,195 47.50 48.35
1.49% SRE Sempra Energy 103.36 29,772 102.53 103.46
-0.25% SHW Sherwin-Williams Company 284.46 33,693 283.20 285.59
0.36% SIG Signet Jewelers Limited 81.09 76,351 80.82 83.11
0.61% SPG Simon Property Group, Inc. 185.24 78,558 184.76 186.55
-1.98% SWKS Skyworks Solutions, Inc. 76.83 182,147 76.62 78.37
1.32% SLG SL Green Realty Corporation 107.93 56,349 105.92 108.21
-1.63% SNA Snap-On Incorporated 174.26 14,467 173.64 176.355
1.78% SO Southern Company 49.68 319,325 48.94 49.68
-1.84% LUV Southwest Airlines Company 50.285 358,172 50.285 51.30
-3.48% SWN Southwestern Energy Company 9.705 818,872 9.59 9.99
1.27% SE Spectra Energy Corp 42.775 158,415 42.47 43.05
-1.07% SWK Stanley Black & Decker, Inc. 118.11 39,958 117.61 118.75
1.58% SPLS Staples, Inc. 9.325 541,448 9.23 9.42
0.20% SBUX Starbucks Corporation 57.975 366,044 57.56 58.21
-3.39% STT State Street Corporation 80.19 137,583 80.19 82.12
1.23% SRCL Stericycle, Inc. 80.63 78,955 79.34 80.77
-0.49% SYK Stryker Corporation 122.45 130,796 121.95 122.87
-3.90% STI SunTrust Banks, Inc. 53.845 224,955 53.845 55.25
0.00% SYMC Symantec Corporation 26.145 386,804 25.80 26.22
-2.38% SYF Synchrony Financial 35.455 317,083 35.39 36.11
-0.08% SYY Sysco Corporation 54.905 217,253 54.68 55.09
1.09% TGT Target Corporation 70.905 401,833 70.68 72.04
-0.80% TEL TE Connectivity Ltd. 69.06 62,200 68.84 69.73
-1.23% TGNA TEGNA Inc. 21.345 127,679 21.21 21.58
4.20% THC Tenet Healthcare Corporation 18.985 302,550 18.12 19.51
-1.23% TDC Teradata Corporation 28.17 51,476 28.12 28.62
1.44% TSO Tesoro Corporation 80.80 142,738 80.25 82.49
-0.73% TXN Texas Instruments Incorporated 74.42 283,939 74.375 74.91
-1.44% TXT Textron Inc. 48.75 139,810 48.67 49.25
1.36% AES The AES Corporation 11.895 223,312 11.78 12.03
-2.80% SCHW The Charles Schwab Corporation 40.31 643,404 40.30 41.22
-0.02% GT The Goodyear Tire & Rubber Company 30.75 107,908 30.51 31.13
1.04% KHC The Kraft Heinz Company 87.91 131,308 87.04 87.91
-0.36% PCLN The Priceline Group Inc. 1,539.10 13,666 1,534.50 1,545.87
-0.95% TMO Thermo Fisher Scientific Inc 144.96 98,719 144.65 145.79
0.28% TRV The Travelers Companies, Inc. 117.40 58,534 116.63 118.145
-2.67% TIF Tiffany & Co. 79.77 251,141 78.81 81.24
0.62% TWX Time Warner Inc. 94.80 190,243 93.86 94.80
1.10% TJX TJX Companies, Inc. 76.745 169,254 76.35 76.98
-1.30% TMK Torchmark Corporation 73.00 23,785 72.75 73.47
-0.72% TSS Total System Services, Inc. 53.62 78,609 53.39 53.91
1.82% TSCO Tractor Supply Company 77.40 91,606 76.24 78.10
0.58% RIG Transocean Ltd. 15.58 616,337 15.50 15.70
-0.47% TRIP TripAdvisor, Inc. 52.55 101,066 52.42 53.50
-0.92% TROW T. Rowe Price Group, Inc. 72.98 75,324 72.71 73.37
-0.37% FOXA Twenty-First Century Fox, Inc. 29.935 359,348 29.86 30.10
-0.03% FOX Twenty-First Century Fox, Inc. 29.25 170,775 29.135 29.34
0.50% TSN Tyson Foods, Inc. 62.28 147,961 61.81 62.55
0.03% UAA Under Armour Inc. Class A 30.095 198,066 30.05 30.42
-1.87% UNP Union Pacific Corporation 103.24 162,767 102.86 104.525
-0.63% UAL United Continental Holdings, Inc. 73.84 219,293 73.60 75.06
-0.88% UNH UnitedHealth Group Incorporated 160.46 249,392 158.29 162.64
-0.22% UPS United Parcel Service, Inc. 114.00 150,512 113.50 114.00
0.04% URI United Rentals, Inc. 107.06 49,993 106.00 107.74
-1.59% X United States Steel Corporation 32.19 645,793 31.90 33.17
-0.25% UTX United Technologies Corporation 109.93 127,329 109.50 110.26
1.42% UHS Universal Health Services, Inc. 114.25 30,890 112.16 114.92
-2.07% UNM Unum Group 43.90 74,204 43.62 44.37
-0.44% URBN Urban Outfitters, Inc. 26.935 150,053 26.82 27.51
-2.75% USB U.S. Bancorp 50.26 888,917 50.19 51.10
-0.39% VLO Valero Energy Corporation 66.17 356,361 65.88 68.14
-0.76% VAR Varian Medical Systems, Inc. 89.98 56,978 89.91 90.39
0.65% VTR Ventas, Inc. 62.02 91,350 61.86 62.50
-0.53% VRSN VeriSign, Inc. 80.33 19,158 80.08 80.61
-1.39% VRSK Verisk Analytics, Inc. 81.49 33,010 81.49 82.20
0.48% VZ Verizon Communications Inc. 52.80 721,698 52.65 52.87
-2.27% VRTX Vertex Pharmaceuticals Incorporated 81.42 73,155 80.16 82.20
1.47% VFC V.F. Corporation 52.075 326,767 51.55 52.65
-0.01% VIAB Viacom Inc. 38.795 241,717 38.50 38.85
0.09% V Visa Inc. 81.26 382,091 81.025 81.47
1.01% VNO Vornado Realty Trust 105.34 41,941 104.39 105.36
-0.70% VMC Vulcan Materials Company 123.56 28,274 122.11 124.18
1.94% WMT Wal-Mart Stores, Inc. 68.41 639,822 68.14 69.24
-0.11% DIS Walt Disney Company 107.88 426,204 107.67 108.82
-0.39% WM Waste Management, Inc. 69.515 119,980 69.39 69.65
0.01% WAT Waters Corporation 141.47 32,383 140.33 142.00
0.96% WEC WEC Energy Group, Inc. 59.35 58,303 58.87 59.56
-2.99% WFC Wells Fargo & Company 53.625 1,840,362 53.625 54.76
0.81% HCN Welltower Inc. 67.27 73,966 67.02 67.55
0.69% WDC Western Digital Corporation 71.54 306,962 71.03 72.21
-0.77% WU Western Union Company 21.995 148,894 21.955 22.15
-1.59% WRK Westrock Company 51.51 59,500 51.04 52.03
-0.15% WY Weyerhaeuser Company 30.595 147,173 30.475 30.82
0.24% WHR Whirlpool Corporation 185.27 29,584 184.73 186.84
0.93% WFM Whole Foods Market, Inc. 30.955 357,180 30.78 31.15
-0.40% WMB Williams Companies, Inc. 28.45 630,719 28.11 28.71
0.44% WLTW Willis Towers Watson Public Limited Company 125.37 19,681 123.60 125.87
1.56% GWW W.W. Grainger, Inc. 240.675 43,991 235.84 240.675
-1.77% WYN Wyndham Worldwide Corp 75.91 71,157 75.82 77.17
1.92% WYNN Wynn Resorts, Limited 92.24 108,462 89.97 93.11
1.13% XEL Xcel Energy Inc. 41.165 135,454 40.79 41.27
-1.63% XRX Xerox Corporation 6.935 732,819 6.90 7.04
-1.44% XLNX Xilinx, Inc. 57.665 109,631 57.61 58.60
-0.62% XL XL Group plc 37.07 78,255 36.96 37.40
-1.15% XYL Xylem Inc. 48.18 131,696 47.94 48.76
-0.65% YHOO Yahoo! Inc. 41.985 348,206 41.88 42.11
-0.79% YUM Yum! Brands, Inc. 64.12 92,313 63.97 64.64
0.10% ZBH Zimmer Biomet Holdings, Inc. 115.35 42,918 114.10 115.74
-5.09% ZION Zions Bancorporation 41.75 286,552 41.66 43.25
-1.03% ZTS Zoetis Inc. 53.19 132,632 52.96 53.46