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
0.15% MMM 3M Company 229.75 1,038,744 227.79 229.89
-0.12% ABT Abbott Laboratories 55.475 3,379,491 55.26 55.705
-0.68% ABBV AbbVie Inc. 93.74 2,500,316 93.59 94.47
-1.13% ACN Accenture plc 145.36 1,587,648 144.75 146.70
-0.15% ATVI Activision Blizzard, Inc 64.095 3,596,234 63.26 64.295
0.14% ADBE Adobe Systems Incorporated 182.31 1,159,855 181.27 182.88
-1.40% AAP Advance Auto Parts Inc 89.19 1,339,589 89.13 91.30
-0.59% AET Aetna Inc. 173.49 1,389,264 172.99 175.24
0.23% AMG Affiliated Managers Group, Inc. 186.10 238,320 184.325 187.57
-0.36% AFL Aflac Incorporated 83.93 1,135,171 83.27 84.10
0.09% A Agilent Technologies, Inc. 68.82 1,466,747 68.32 69.09
0.43% APD Air Products and Chemicals, Inc. 161.96 573,639 160.38 162.35
0.57% AKAM Akamai Technologies, Inc. 55.475 1,505,107 55.23 55.54
2.65% AA Alcoa Inc. 43.35 3,282,582 42.165 43.58
0.51% ALXN Alexion Pharmaceuticals, Inc. 110.87 1,433,134 109.635 111.05
0.22% ALLE Allegion plc 82.63 390,542 82.09 82.815
0.16% AGN Allergan plc. 175.09 2,342,604 172.87 176.19
-0.36% ADS Alliance Data Systems Corporation 224.47 209,173 224.29 226.39
0.79% ALL Allstate Corporation 100.22 2,160,595 99.41 100.42
-1.37% GOOGL Alphabet Inc. 1,034.70 1,049,936 1,033.765 1,050.00
-1.41% GOOG Alphabet Inc. 1,018.36 1,112,325 1,017.75 1,033.44
0.49% AABA Altaba Inc. 71.12 12,141,515 70.75 71.35
1.03% MO Altria Group 66.385 4,679,985 65.33 66.49
-0.73% AMZN Amazon.com, Inc. 1,128.665 2,028,598 1,126.09 1,138.60
-0.32% AEE Ameren Corporation 63.42 739,525 63.34 63.80
-0.49% AAL American Airlines Group, Inc. 47.41 1,757,082 47.23 47.63
-0.64% AEP American Electric Power Company, Inc. 76.22 1,127,860 76.10 76.82
0.10% AXP American Express Company 93.615 1,578,191 93.04 93.73
0.14% AIG American International Group, Inc. 60.08 3,849,450 59.43 60.14
-1.82% AMT American Tower Corporation (REIT) 145.985 1,736,873 145.57 148.85
-0.63% AWK American Water Works 89.125 552,407 88.74 89.87
0.79% AMP AMERIPRISE FINANCIAL SERVICES, INC. 158.17 431,964 156.85 158.84
-1.48% ABC AmerisourceBergen Corporation (Holding Co) 79.04 1,830,749 77.64 79.61
-0.32% AMGN Amgen Inc. 170.17 1,542,459 169.58 171.03
0.38% APH Amphenol Corporation 89.655 761,421 89.24 89.675
0.18% AME AMTEK, Inc. 70.215 1,109,447 69.82 70.40
1.27% APC Anadarko Petroleum Corporation 48.11 5,154,171 47.74 48.28
-0.18% ADI Analog Devices, Inc. 90.39 1,790,182 90.28 90.86
0.47% ANDV Andeavor 105.36 473,109 104.655 105.51
-0.04% ANTM Anthem, Inc. 221.01 939,613 220.33 222.15
-0.20% AON Aon plc 141.05 571,033 140.265 141.48
1.79% APA Apache Corporation 41.20 1,732,860 40.73 41.30
-1.03% AIV Apartment Investment and Management Company 44.26 980,884 43.84 44.70
-0.87% AAPL Apple Inc. 169.935 18,984,834 169.66 171.375
-2.69% AMAT Applied Materials, Inc. 56.345 25,262,962 56.085 60.70
0.52% ADM Archer-Daniels-Midland Company 39.42 1,863,536 39.09 39.48
1.20% AIZ Assurant, Inc. 98.61 303,540 96.92 98.88
0.20% T AT&T Inc. 34.56 30,122,367 34.38 34.88
0.62% ADSK Autodesk, Inc. 127.44 1,268,299 125.93 127.72
-0.07% ADP Automatic Data Processing, Inc. 110.96 1,269,893 110.33 111.195
-0.47% AN AutoNation, Inc. 51.83 796,889 51.785 52.655
1.75% AZO AutoZone, Inc. 629.69 311,718 620.79 629.99
-0.89% AVB AvalonBay Communities, Inc. 184.55 304,965 183.91 186.09
-0.07% AVY Avery Dennison Corporation 108.265 443,717 107.80 108.635
-1.38% BLL Ball Corporation 39.985 2,387,890 39.965 40.485
-0.60% BAC Bank of America Corporation 26.60 41,577,679 26.45 26.725
0.36% BK Bank Of New York Mellon Corporation 52.46 3,409,412 51.98 52.78
-1.68% BAX Baxter International Inc. 63.91 2,915,088 63.65 64.86
0.14% BBT BB&T Corporation 46.835 2,222,414 46.50 47.03
-0.39% BDX Becton, Dickinson and Company 220.52 554,739 220.07 221.47
2.38% BBBY Bed Bath & Beyond Inc. 21.04 3,958,777 20.595 21.04
-0.42% BRK.B Berkshire Hathaway Inc. 181.13 2,188,571 180.83 181.925
1.32% BBY Best Buy Co., Inc. 55.90 4,645,455 54.415 55.97
0.04% BIIB Biogen Inc. 314.16 672,358 310.36 315.73
0.17% BLK BlackRock, Inc. 474.82 411,082 472.52 479.05
-0.55% BA Boeing Company 262.40 1,450,430 262.05 263.61
-0.28% BWA BorgWarner Inc. 51.95 1,590,442 51.58 52.13
-0.19% BXP Boston Properties, Inc. 125.09 234,170 124.54 125.43
-0.12% BSX Boston Scientific Corporation 28.255 4,408,443 28.155 28.365
-0.98% BMY Bristol-Myers Squibb Company 61.32 2,976,565 61.075 61.88
-0.20% AVGO Broadcom Limited 271.84 2,067,209 268.64 271.98
0.53% BF.B Brown Forman Corporation 58.63 312,429 58.025 58.72
2.30% COG Cabot Oil & Gas Corporation 29.36 4,978,605 28.835 29.41
-0.09% CA CA Inc. 32.545 1,424,896 32.30 32.59
2.90% CPB Campbell Soup Company 49.73 3,546,196 48.23 49.75
0.70% COF Capital One Financial Corporation 87.72 999,096 86.91 88.17
0.77% CAH Cardinal Health, Inc. 57.69 2,553,594 56.97 58.00
-1.40% KMX CarMax Inc 69.605 2,091,613 69.02 69.905
0.65% CCL Carnival Corporation 66.235 1,535,719 65.61 66.305
-0.12% CAT Caterpillar, Inc. 136.21 1,951,312 135.18 136.35
-0.55% CBG CBRE Group, Inc. 42.785 1,140,777 42.77 43.14
0.28% CBS CBS Corporation 56.63 28,759,493 55.16 57.22
0.52% CELG Celgene Corporation 103.95 5,131,689 103.26 104.56
-1.37% CNC Centene Corporation 95.06 585,043 95.06 95.895
-0.05% CNP CenterPoint Energy, Inc. 29.01 1,717,915 28.91 29.105
0.54% CTL CenturyLink, Inc. 14.83 9,099,647 14.70 14.925
-0.27% CERN Cerner Corporation 65.405 1,340,052 65.14 66.02
-2.07% CF CF Industries Holdings, Inc. 35.435 3,547,938 35.265 35.995
4.29% CHK Chesapeake Energy Corporation 4.015 19,008,529 3.895 4.045
0.21% CVX Chevron Corporation 114.765 3,322,156 113.96 114.97
2.06% CMG Chipotle Mexican Grill, Inc. 289.91 1,132,392 285.29 291.435
-2.48% CHRW C.H. Robinson Worldwide, Inc. 78.435 2,253,895 77.52 79.165
-0.57% CHD Church & Dwight Company, Inc. 44.84 1,293,139 44.445 45.165
-1.23% CI Cigna Corporation 198.21 792,509 197.88 200.07
0.98% XEC Cimarex Energy Co 116.78 451,777 115.77 117.41
-0.04% CINF Cincinnati Financial Corporation 73.51 498,302 73.18 73.73
-0.78% CTAS Cintas Corporation 148.99 297,039 148.62 150.015
0.18% CSCO Cisco Systems, Inc. 35.965 21,470,448 35.82 36.32
-0.57% C Citigroup Inc. 71.265 10,038,695 70.95 71.825
0.47% CFG Citizens Financial Group, Inc. 38.12 1,760,581 37.66 38.365
1.06% CTXS Citrix Systems, Inc. 86.59 1,928,073 85.47 87.37
-0.64% CLX Clorox Company 133.73 435,902 133.275 135.505
-0.45% CME CME Group Inc. 139.51 722,282 139.105 140.035
-1.12% CMS CMS Energy Corporation 49.57 1,185,694 49.55 50.16
-1.99% KO Coca-Cola Company 45.635 15,701,167 45.25 46.32
-0.89% CCE Coca-Cola European Partners plc 38.21 874,006 38.05 38.29
-3.35% CTSH Cognizant Technology Solutions Corporation 72.915 3,510,480 72.895 75.07
-0.67% CL Colgate-Palmolive Company 72.13 2,522,807 71.79 72.59
-2.32% CMCSA Comcast Corporation 36.21 32,107,316 36.15 36.98
0.80% CMA Comerica Incorporated 79.17 1,016,828 77.94 79.78
0.31% CAG ConAgra Foods, Inc. 35.725 1,908,928 35.595 36.10
-0.04% COP ConocoPhillips 50.17 3,368,285 50.01 50.46
-1.08% ED Consolidated Edison Inc 86.45 2,581,191 86.22 87.30
-0.48% STZ Constellation Brands Inc 216.39 699,290 215.48 217.20
-0.16% GLW Corning Incorporated 31.635 2,795,903 31.52 31.80
0.01% COST Costco Wholesale Corporation 170.95 1,784,586 170.69 172.14
-0.16% BCR C.R. Bard, Inc. 333.42 163,743 333.05 333.75
-1.02% CCI Crown Castle International Corporation 110.09 1,991,263 109.85 111.32
-1.07% CSRA CSRA Inc. 27.61 599,906 27.57 27.78
-0.11% CSX CSX Corporation 49.905 5,167,289 49.53 50.07
-4.75% CMI Cummins Inc. 158.95 3,086,627 158.81 162.17
0.64% CVS CVS Health Corporation 70.72 4,508,920 70.07 71.01
-0.21% DHR Danaher Corporation 93.43 992,154 92.955 93.63
0.53% DRI Darden Restaurants, Inc. 82.80 476,180 82.22 83.18
-1.08% DVA DaVita healthCare Partners Inc. 54.99 1,105,905 54.97 55.62
-0.08% CB D/B/A Chubb Limited New 148.83 620,566 148.01 149.14
0.85% DE Deere & Company 135.81 1,672,291 133.79 136.48
-0.46% DLPH Delphi Automotive plc 98.80 1,183,057 97.74 99.27
-1.07% DAL Delta Air Lines, Inc. 49.87 3,611,610 49.54 50.095
0.66% XRAY DENTSPLY SIRONA Inc. 67.60 838,348 66.99 67.66
1.45% DVN Devon Energy Corporation 38.71 2,737,611 38.48 38.925
1.90% DO Diamond Offshore Drilling, Inc. 16.06 1,161,045 15.73 16.17
0.24% DFS Discover Financial Services 65.015 1,157,747 64.535 65.39
4.93% DISCK Discovery Communications, Inc. 16.48 4,584,982 15.875 16.64
4.83% DISCA Discovery Communications, Inc. 17.565 6,315,594 16.84 17.71
0.38% DG Dollar General Corporation 85.31 1,855,953 84.49 85.40
0.27% DLTR Dollar Tree, Inc. 94.86 1,623,006 94.00 95.21
-0.78% D Dominion Resources, Inc. 81.30 1,145,633 81.26 81.86
0.23% DOV Dover Corporation 94.20 698,715 93.18 94.43
1.45% DHI D.R. Horton, Inc. 48.15 2,539,221 47.595 48.30
0.18% DPS Dr Pepper Snapple Group, Inc 87.225 371,876 86.61 87.24
-0.96% DTE DTE Energy Company 112.87 724,275 112.61 113.94
-0.75% DUK Duke Energy Corporation 88.51 1,802,767 88.49 89.20
1.12% DNB Dun & Bradstreet Corporation 119.295 124,427 118.35 119.37
-0.20% EMN Eastman Chemical Company 90.01 631,059 89.48 90.225
-1.07% ETN Eaton Corporation, PLC 75.71 2,363,620 75.46 75.99
0.00% EBAY eBay Inc. 35.575 5,785,193 35.32 35.705
-0.35% ECL Ecolab Inc. 131.54 1,222,927 130.91 131.93
-1.10% EIX Edison International 80.815 974,699 80.78 81.61
0.28% EW Edwards Lifesciences Corporation 107.355 715,634 106.09 107.705
-2.76% EA Electronic Arts Inc. 108.69 7,739,509 107.50 109.52
-0.54% LLY Eli Lilly and Company 83.00 1,584,641 82.80 83.465
1.40% EMR Emerson Electric Company 59.865 4,455,950 58.86 60.235
3.08% ENDP Endo International plc 7.52 4,728,337 7.165 7.645
0.78% ETR Entergy Corporation 86.49 903,395 86.40 87.165
0.41% EOG EOG Resources, Inc. 101.72 1,829,338 101.20 102.15
-0.48% EQT EQT Corporation 59.035 2,059,726 58.76 59.65
1.78% EFX Equifax, Inc. 111.36 752,446 109.06 111.45
-0.40% EQIX Equinix, Inc. 473.25 242,363 470.18 475.75
-1.36% EQR Equity Residential 68.34 959,037 68.19 69.18
-1.48% ESS Essex Property Trust, Inc. 250.515 136,201 250.515 254.175
-0.41% EL Estee Lauder Companies, Inc. 125.07 1,037,486 124.905 126.05
0.31% ETFC E*TRADE Financial Corporation 44.155 1,158,405 43.755 44.30
-1.03% ES Eversource Energy 64.21 1,258,931 64.12 64.64
-0.17% EXC Exelon Corporation 41.205 3,971,017 41.065 41.335
1.50% EXPE Expedia, Inc. 123.78 2,196,209 121.99 124.08
-0.92% EXPD Expeditors International of Washington, Inc. 59.27 477,099 58.84 59.47
-0.79% ESRX Express Scripts Holding Company 61.96 2,201,483 61.12 62.18
0.06% EXR Extra Space Storage Inc 87.25 1,282,672 86.865 87.48
-0.33% XOM Exxon Mobil Corporation 80.265 6,917,063 80.17 80.65
1.23% FFIV F5 Networks, Inc. 123.57 477,940 122.13 123.725
-0.31% FB Facebook, Inc. 179.17 11,233,226 178.915 179.97
0.02% FAST Fastenal Company 48.53 1,184,676 48.08 48.725
0.35% FRT Federal Realty Investment Trust 132.56 297,288 131.91 133.10
-0.67% FDX FedEx Corporation 215.995 1,056,559 215.985 218.08
-1.29% FIS Fidelity National Information Services, Inc. 92.125 1,136,996 91.84 93.21
0.04% FITB Fifth Third Bancorp 28.46 2,850,058 28.14 28.54
-0.04% FE FirstEnergy Corporation 34.575 2,880,421 34.575 34.995
-0.40% FSLR First Solar, Inc. 60.27 1,114,078 59.67 60.60
-0.91% FISV Fiserv, Inc. 128.395 600,256 127.94 129.22
-2.09% FLIR FLIR Systems, Inc. 46.53 1,206,620 46.46 47.29
0.23% FLS Flowserve Corporation 39.24 752,670 38.86 39.67
0.40% FLR Fluor Corporation 46.68 1,042,953 46.43 46.81
-0.37% FMC FMC Corporation 93.04 533,654 92.90 93.465
0.41% FTI FMC Technologies, Inc. 26.66 1,815,390 26.56 26.83
-0.25% F Ford Motor Company 12.005 25,657,907 11.99 12.06
-0.16% BEN Franklin Resources, Inc. 40.495 1,410,408 40.43 40.635
1.69% FCX Freeport-McMoran, Inc. 13.83 11,962,190 13.605 13.92
4.56% FTR Frontier Communications Corporation 6.995 3,236,872 6.85 7.00
0.40% GME Gamestop Corporation 16.28 2,547,304 16.20 16.58
6.74% GPS Gap, Inc. 29.44 16,140,009 28.86 30.13
1.23% GRMN Garmin Ltd. 61.48 885,975 60.70 61.73
-0.45% GD General Dynamics Corporation 198.27 532,378 198.02 199.36
0.16% GE General Electric Company 18.255 49,170,365 18.21 18.47
-1.29% GGP General Growth Properties, Inc. 23.665 6,328,200 23.60 24.00
0.28% GIS General Mills, Inc. 53.77 2,287,616 53.42 53.92
0.53% GM General Motors Company 43.825 8,291,315 43.51 44.13
0.31% GPC Genuine Parts Company 86.23 315,520 86.05 86.75
0.09% GILD Gilead Sciences, Inc. 72.445 3,861,957 72.15 72.61
-0.62% GS Goldman Sachs Group, Inc. 237.86 2,471,457 237.22 239.04
0.64% HAL Halliburton Company 41.835 4,673,349 41.355 41.975
1.46% HBI Hanesbrands Inc. 19.48 4,304,593 19.335 19.625
-1.73% HOG Harley-Davidson, Inc. 47.26 3,034,432 46.495 47.80
-0.15% HRS Harris Corporation 140.11 325,609 139.78 140.965
0.14% HIG Hartford Financial Services Group, Inc. 56.16 1,019,650 55.75 56.505
0.09% HAS Hasbro, Inc. 95.95 749,550 95.77 96.84
-0.96% HCA HCA Holdings, Inc. 75.27 1,481,526 74.98 75.84
-0.24% HCP HCP, Inc. 26.845 2,099,461 26.755 26.90
2.34% HP Helmerich & Payne, Inc. 55.805 1,474,961 54.93 55.99
-0.24% HSIC Henry Schein, Inc. 69.24 1,839,542 68.67 69.51
-0.40% HSY Hershey Company 109.16 614,832 108.98 110.33
1.03% HES Hess Corporation 44.64 2,497,328 44.23 44.88
2.97% HPE Hewlett Packard Enterprise Company 13.675 9,878,706 13.26 13.68
0.68% HOLX Hologic, Inc. 39.96 1,256,570 39.625 40.165
0.04% HD Home Depot, Inc. 167.54 3,346,609 166.145 168.40
-0.29% HON Honeywell International Inc. 146.53 1,218,251 146.28 146.94
0.55% HRL Hormel Foods Corporation 33.11 1,357,875 32.89 33.23
-0.55% HST Host Hotels & Resorts, Inc. 19.89 3,600,075 19.825 20.01
0.65% HPQ HP Inc. 21.735 8,955,051 21.50 21.865
1.14% HRB H&R Block, Inc. 26.14 2,681,222 25.65 26.185
-0.79% HUM Humana Inc. 233.935 853,631 233.73 237.565
1.01% HBAN Huntington Bancshares Incorporated 13.545 4,895,505 13.32 13.55
-0.30% ITW Illinois Tool Works Inc. 157.37 490,509 156.86 157.55
0.33% ILMN Illumina, Inc. 209.14 312,442 208.735 209.855
-0.12% IR Ingersoll-Rand plc (Ireland) 85.17 1,064,059 84.215 85.29
-2.27% INTC Intel Corporation 44.68 57,413,038 44.64 45.565
0.56% ICE Intercontinental Exchange Inc. 66.52 2,250,401 66.02 66.73
0.23% IFF Internationa Flavors & Fragrances, Inc. 148.92 153,403 148.17 148.92
0.11% IBM International Business Machines Corporation 149.20 3,527,536 148.89 150.14
0.33% IP International Paper Company 54.245 1,009,771 53.82 54.36
2.28% IPG Interpublic Group of Companies, Inc. 19.065 3,768,297 18.69 19.21
0.46% INTU Intuit Inc. 156.37 1,012,845 155.28 156.685
-0.36% ISRG Intuitive Surgical, Inc. 392.63 486,376 390.56 397.15
1.13% IVZ Invesco Plc 34.97 2,411,196 34.395 35.06
-0.48% IRM Iron Mountain Incorporated 40.65 700,416 40.39 40.65
0.46% JEC Jacobs Engineering Group Inc. 58.59 276,256 58.43 58.79
-1.61% JBHT J.B. Hunt Transport Services, Inc. 101.25 797,036 101.04 103.65
-1.96% SJM J.M. Smucker Company 114.34 1,224,019 113.27 116.97
0.71% JCI Johnson Controls, Inc. 36.395 4,017,791 35.83 36.535
-0.46% JNJ Johnson & Johnson 138.11 3,098,369 137.90 138.785
-0.44% JPM J P Morgan Chase & Co 98.07 7,373,108 97.59 98.39
0.57% JNPR Juniper Networks, Inc. 26.35 3,921,459 26.005 26.40
-0.74% KSU Kansas City Southern 102.67 360,615 102.04 103.425
0.44% K Kellogg Company 65.55 2,721,664 64.98 65.82
1.05% KEY KeyCorp 18.30 8,403,261 18.00 18.34
-0.37% KMB Kimberly-Clark Corporation 114.39 958,103 113.90 115.22
0.36% KIM Kimco Realty Corporation 19.38 3,430,571 19.30 19.53
0.92% KMI Kinder Morgan, Inc. 17.00 10,015,865 16.71 17.03
-2.91% KLAC KLA-Tencor Corporation 101.69 1,314,036 101.545 106.13
3.28% KSS Kohl's Corporation 43.63 3,478,979 42.88 43.89
5.23% KR Kroger Company 23.425 16,381,906 22.305 23.46
-0.41% LLL L-3 Communications Holdings, Inc. 184.32 282,614 184.23 186.15
-0.42% LH Laboratory Corporation of America Holdings 150.375 391,903 149.93 151.15
-1.47% LRCX Lam Research Corporation 210.12 1,700,205 209.66 215.325
3.14% LB L Brands, Inc. 50.49 4,079,278 49.94 51.38
0.95% LEG Leggett & Platt, Incorporated 46.365 380,488 45.97 46.505
-0.33% LM Legg Mason, Inc. 37.835 773,554 37.665 38.14
1.31% LEN Lennar Corporation 58.86 3,344,463 57.81 59.09
0.52% LUK Leucadia National Corporation 25.185 1,113,316 25.12 25.31
0.47% LNC Lincoln National Corporation 74.315 832,042 73.61 74.685
-0.85% LMT Lockheed Martin Corporation 309.74 485,786 309.51 311.79
-0.03% L Loews Corporation 49.18 576,979 48.98 49.32
1.10% LOW Lowe's Companies, Inc. 80.21 5,461,604 79.22 80.495
0.55% LYB LyondellBasell Industries NV 103.86 1,089,355 102.635 104.62
-0.73% MAC Macerich Company 64.27 1,649,948 63.705 64.89
0.67% M Macy's Inc 20.34 12,228,285 20.24 20.915
-0.36% MNK Mallinckrodt plc 22.41 2,130,529 21.92 22.565
3.72% MRO Marathon Oil Corporation 15.06 8,856,488 14.70 15.19
0.48% MPC Marathon Petroleum Corporation 62.31 2,359,178 61.69 62.38
0.99% MAR Marriott International 125.52 2,291,908 124.24 125.62
-0.72% MMC Marsh & McLennan Companies, Inc. 82.41 1,035,729 82.385 83.00
-0.80% MLM Martin Marietta Materials, Inc. 207.70 270,052 207.46 210.28
0.63% MAS Masco Corporation 39.415 983,834 38.995 39.615
-0.91% MA Mastercard Incorporated 149.03 2,527,792 148.31 149.47
2.55% MAT Mattel, Inc. 18.705 7,965,877 18.12 18.75
0.04% MKC McCormick & Company, Incorporated 99.57 891,784 99.13 100.50
-0.74% MCD McDonald's Corporation 166.75 1,724,511 166.16 167.56
-0.16% MCK McKesson Corporation 142.425 1,556,858 140.94 142.84
0.28% MDT Medtronic plc 79.50 6,307,713 79.05 80.05
0.06% MRK Merck & Company, Inc. 55.215 8,230,858 54.755 55.43
0.31% MET MetLife, Inc. 51.64 1,746,803 51.30 51.90
0.76% KORS Michael Kors Holdings Limited 56.255 1,293,965 55.69 56.41
0.52% MCHP Microchip Technology Incorporated 91.285 1,666,559 90.67 91.58
-0.02% MU Micron Technology, Inc. 46.185 20,475,171 45.75 46.53
-0.86% MSFT Microsoft Corporation 82.52 17,971,497 82.24 82.965
0.54% MHK Mohawk Industries, Inc. 272.10 157,717 269.08 272.31
0.21% TAP Molson Coors Brewing Company 79.67 604,138 78.88 79.95
0.34% MDLZ Mondelez International, Inc. 42.355 8,050,361 42.26 42.765
-0.22% MON Monsanto Company 118.25 772,669 118.25 118.495
0.15% MNST Monster Beverage Corporation 62.10 1,310,306 61.80 62.63
1.79% MCO Moody's Corporation 146.74 737,730 146.12 147.33
0.16% MS Morgan Stanley 48.70 4,151,572 48.22 48.89
1.82% MOS Mosaic Company 22.945 2,685,605 22.61 23.155
-0.05% MSI Motorola Solutions, Inc. 90.93 731,885 90.48 91.44
0.51% MTB M&T Bank Corporation 160.67 249,615 158.96 161.30
0.83% MUR Murphy Oil Corporation 28.00 1,516,930 27.72 28.06
0.32% MYL Mylan N.V. 37.62 2,693,806 36.67 37.76
0.01% NDAQ Nasdaq, Inc. 76.00 639,865 75.83 76.17
1.62% NOV National Oilwell Varco, Inc. 32.03 2,227,030 31.585 32.155
-2.20% NAVI Navient Corporation 12.475 3,804,995 12.435 12.84
-0.58% NTAP NetApp, Inc. 52.975 5,113,631 52.545 54.695
-1.13% NFLX Netflix, Inc. 193.44 3,299,410 192.67 195.52
1.71% NWL Newell Brands Inc. 28.585 4,951,375 27.995 28.70
2.86% NFX Newfield Exploration Company 30.34 1,515,167 29.73 30.35
0.42% NEM Newmont Mining Corporation 36.16 2,493,677 35.95 36.285
0.78% NWS News Corporation 16.175 1,187,199 15.90 16.25
0.92% NWSA News Corporation 15.855 2,014,137 15.62 15.925
-0.73% NEE NextEra Energy, Inc. 156.01 799,693 155.94 157.24
1.86% NLSN Nielsen N.V. 36.36 4,057,685 35.66 36.65
3.44% NKE Nike, Inc. 59.17 13,361,813 58.39 59.525
-0.90% NI NiSource, Inc 27.08 1,962,212 27.02 27.315
0.58% NBL Noble Energy Inc. 25.95 2,851,456 25.745 26.10
2.34% JWN Nordstrom, Inc. 40.88 2,086,545 40.33 41.20
-1.20% NSC Norfolk Souther Corporation 127.68 1,003,182 127.46 129.26
0.49% NTRS Northern Trust Corporation 94.10 802,898 93.35 94.635
-1.21% NOC Northrop Grumman Corporation 297.16 290,152 296.99 299.74
0.19% NRG NRG Energy, Inc. 29.515 1,977,815 29.21 29.65
0.09% NUE Nucor Corporation 54.82 1,010,638 54.38 54.95
-0.11% NVDA NVIDIA Corporation 211.38 12,126,021 210.79 215.34
0.57% ORLY O'Reilly Automotive, Inc. 220.525 587,748 216.10 221.13
1.86% OXY Occidental Petroleum Corporation 68.41 4,132,423 68.17 68.705
3.06% OMC Omnicom Group Inc. 69.48 2,841,507 67.34 69.56
0.02% OKE ONEOK, Inc. 50.67 1,241,500 50.34 50.71
-0.63% ORCL Oracle Corporation 48.95 7,453,567 48.86 49.225
-0.24% OI Owens-Illinois, Inc. 23.14 699,421 23.065 23.22
-4.27% PCAR PACCAR Inc. 66.745 4,292,619 66.355 68.83
-2.03% PCG Pacific Gas & Electric Co. 54.06 5,049,696 54.05 55.16
-0.10% PH Parker-Hannifin Corporation 182.13 432,511 181.23 182.27
0.26% PDCO Patterson Companies, Inc. 36.12 1,884,775 35.63 36.30
-1.09% PAYX Paychex, Inc. 64.935 991,651 64.68 65.29
-1.73% PYPL PayPal Holdings, Inc. 76.395 10,418,075 75.83 77.85
0.53% PNR Pentair plc. 68.60 877,988 67.55 68.76
0.17% PBCT People's United Financial, Inc. 18.16 1,020,150 18.02 18.23
-0.37% PEP Pepsico, Inc. 114.75 1,985,869 114.56 115.13
0.04% PKI PerkinElmer, Inc. 72.38 445,629 71.695 72.46
-1.26% PRGO Perrigo Company 86.23 940,381 85.89 86.645
-0.49% PFE Pfizer, Inc. 35.375 9,756,170 35.175 35.49
0.02% PM Philip Morris International Inc 102.75 3,149,967 102.025 103.01
0.29% PSX Phillips 66 92.645 1,026,065 92.00 93.145
-0.84% PNW Pinnacle West Capital Corporation 89.95 251,355 89.90 90.42
0.97% PXD Pioneer Natural Resources Company 152.43 772,764 150.94 153.29
-0.55% PBI Pitney Bowes Inc. 9.92 1,837,500 9.845 10.00
0.20% PNC PNC Financial Services Group, Inc. 132.78 788,750 131.55 133.11
-0.20% PPG PPG Industries, Inc. 113.925 1,292,774 113.585 114.40
-0.07% PPL PPL Corporation 36.215 3,095,713 36.065 36.435
1.35% PX Praxair, Inc. 150.78 1,990,589 149.14 151.425
0.23% PFG Principal Financial Group Inc 68.66 529,763 68.21 68.91
-0.76% PG Procter & Gamble Company 88.57 4,392,673 88.15 89.08
-0.01% PGR Progressive Corporation 51.605 1,403,864 51.36 51.675
-1.12% PLD ProLogis, Inc. 66.31 960,367 66.235 66.795
-0.13% PRU Prudential Financial, Inc. 110.21 946,279 109.97 110.945
0.36% PEG Public Service Enterprise Group Incorporated 51.45 2,049,425 51.11 51.51
-0.79% PSA Public Storage 212.10 502,422 211.835 213.00
1.21% PHM PulteGroup, Inc. 32.24 4,320,857 31.78 32.45
2.63% PVH PVH Corp. 133.22 1,055,954 131.63 133.445
-0.88% QRVO Qorvo, Inc. 77.33 705,471 76.81 77.69
0.90% QCOM QUALCOMM Incorporated 66.77 9,268,585 66.005 66.945
0.10% PWR Quanta Services, Inc. 36.045 1,345,011 35.975 36.35
0.23% DGX Quest Diagnostics Incorporated 93.20 853,280 92.04 93.71
0.99% RL Ralph Lauren Corporation 89.215 881,566 88.66 89.80
4.83% RRC Range Resources Corporation 18.03 6,312,741 17.295 18.06
-0.59% RTN Raytheon Company 183.08 732,106 183.07 183.92
-0.09% O Realty Income Corporation 56.50 818,157 56.35 56.70
-0.43% RHT Red Hat, Inc. 125.85 1,108,735 125.16 126.40
-0.51% REGN Regeneron Pharmaceuticals, Inc. 392.56 436,566 390.71 396.05
0.54% RF Regions Financial Corporation 15.785 8,882,975 15.55 15.88
-1.16% RSG Republic Services, Inc. 62.51 563,595 62.49 63.105
0.05% RHI Robert Half International Inc. 54.93 969,963 54.27 55.13
0.37% ROK Rockwell Automation, Inc. 194.47 1,097,106 193.21 196.80
-0.18% COL Rockwell Collins, Inc. 132.295 794,057 131.95 132.42
0.08% ROP Roper Technologies, Inc. 256.47 237,628 255.40 257.305
9.85% ROST Ross Stores, Inc. 72.155 7,394,775 71.07 73.91
1.28% RCL Royal Caribbean Cruises Ltd. 124.40 1,213,750 122.31 124.40
-4.76% R Ryder System, Inc. 76.42 946,078 76.11 79.08
0.56% CRM Salesforce.com Inc 107.55 3,675,158 106.76 107.86
-3.21% SCG Scana Corporation 43.425 2,365,302 43.375 45.02
1.17% SLB Schlumberger N.V. 62.08 6,310,048 61.26 62.325
0.72% STX Seagate Technology PLC 39.435 2,767,243 38.805 39.58
0.26% SEE Sealed Air Corporation 45.695 1,207,589 45.41 45.80
-0.35% SRE Sempra Energy 119.48 649,628 119.25 120.075
-0.18% SHW Sherwin-Williams Company 387.48 214,583 386.26 387.95
3.17% SIG Signet Jewelers Limited 76.53 2,585,553 75.35 77.89
1.17% SPG Simon Property Group, Inc. 161.89 1,819,553 160.72 164.13
0.03% SWKS Skyworks Solutions, Inc. 110.08 1,156,268 108.98 110.54
0.08% SLG SL Green Realty Corporation 101.01 482,673 100.42 101.49
0.06% SNA Snap-On Incorporated 157.16 284,207 156.89 157.67
-1.75% SO Southern Company 50.995 3,438,878 50.995 51.52
-0.93% LUV Southwest Airlines Company 54.745 2,683,718 54.395 55.085
5.72% SWN Southwestern Energy Company 6.465 9,836,606 6.195 6.47
-0.10% SE Spectra Energy Corp 15.015 1,192,660 15.00 15.59
0.32% SWK Stanley Black & Decker, Inc. 163.69 504,121 162.615 164.22
-0.58% SBUX Starbucks Corporation 56.935 4,709,875 56.85 57.41
-0.14% STT State Street Corporation 92.385 1,363,759 92.02 92.875
0.12% SRCL Stericycle, Inc. 62.74 477,349 62.475 63.42
-0.65% SYK Stryker Corporation 155.41 664,964 155.255 156.42
-0.06% STI SunTrust Banks, Inc. 57.71 1,879,968 57.40 57.99
-0.94% SYMC Symantec Corporation 28.045 3,062,199 27.90 28.29
1.44% SYF Synchrony Financial 33.86 7,559,543 33.36 34.025
0.73% SYY Sysco Corporation 54.88 1,417,621 54.48 55.085
1.56% TPR Tapestry Inc. 41.67 3,803,778 41.28 42.18
6.28% TGT Target Corporation 58.41 13,983,385 55.85 58.73
-0.25% TEL TE Connectivity Ltd. 94.93 1,241,613 94.66 95.31
3.66% TGNA TEGNA Inc. 13.03 2,285,714 12.72 13.105
-3.14% THC Tenet Healthcare Corporation 13.26 4,690,392 12.96 13.67
-0.14% TDC Teradata Corporation 35.81 515,021 35.67 36.055
-0.52% TXN Texas Instruments Incorporated 97.82 2,301,488 97.615 98.34
0.29% TXT Textron Inc. 52.97 1,089,932 52.635 53.48
-1.39% AES The AES Corporation 10.615 5,556,722 10.60 10.79
0.04% SCHW The Charles Schwab Corporation 44.67 3,403,919 44.28 44.85
2.12% GT The Goodyear Tire & Rubber Company 29.93 3,420,628 29.51 29.99
-0.05% KHC The Kraft Heinz Company 79.65 2,650,311 79.42 80.06
0.95% PCLN The Priceline Group Inc. 1,748.485 444,595 1,731.41 1,749.16
-0.14% TMO Thermo Fisher Scientific Inc 190.44 795,376 189.89 191.54
-0.64% TRV The Travelers Companies, Inc. 130.00 1,848,907 129.73 130.555
2.07% TIF Tiffany & Co. 94.87 1,284,238 93.105 95.335
0.82% TWX Time Warner Inc. 88.79 7,384,165 88.14 89.09
2.95% TJX TJX Companies, Inc. 71.09 6,843,837 69.55 71.35
0.69% TMK Torchmark Corporation 85.55 267,437 84.69 85.68
-0.31% TSS Total System Services, Inc. 73.82 839,574 73.48 74.11
1.86% TSCO Tractor Supply Company 64.47 1,522,196 63.48 64.56
0.98% RIG Transocean Ltd. 10.35 6,692,440 10.22 10.46
1.01% TRIP TripAdvisor, Inc. 30.605 2,681,080 29.83 30.635
0.42% TROW T. Rowe Price Group, Inc. 95.98 627,951 95.305 96.17
7.43% FOX Twenty-First Century Fox, Inc. 30.725 5,183,750 29.575 30.725
7.26% FOXA Twenty-First Century Fox, Inc. 31.455 31,982,172 30.22 31.465
0.95% TSN Tyson Foods, Inc. 77.935 1,704,880 76.98 78.03
2.71% UAA Under Armour Inc. Class A 13.095 7,045,846 12.99 13.28
-0.78% UNP Union Pacific Corporation 115.645 1,738,350 115.59 116.81
-0.85% UAL United Continental Holdings, Inc. 58.18 3,134,885 57.885 58.58
-0.58% UNH UnitedHealth Group Incorporated 210.02 1,414,554 209.45 211.37
-0.55% UPS United Parcel Service, Inc. 113.10 1,640,565 112.58 113.38
1.14% URI United Rentals, Inc. 150.08 1,433,114 148.04 150.92
0.59% X United States Steel Corporation 27.23 6,798,937 26.90 27.51
-1.04% UTX United Technologies Corporation 116.64 2,077,888 116.48 117.57
-1.08% UHS Universal Health Services, Inc. 97.245 601,150 97.20 98.62
0.43% UNM Unum Group 53.50 1,049,967 53.105 53.59
5.14% URBN Urban Outfitters, Inc. 27.83 8,871,323 26.92 28.025
0.14% USB U.S. Bancorp 51.885 2,354,108 51.57 52.02
0.90% VLO Valero Energy Corporation 82.795 2,047,052 81.78 82.80
0.13% VAR Varian Medical Systems, Inc. 109.14 397,326 108.29 109.475
-0.16% VTR Ventas, Inc. 64.475 1,045,309 64.17 64.72
0.74% VRSN VeriSign, Inc. 113.72 605,977 112.78 113.99
1.00% VRSK Verisk Analytics, Inc. 91.80 1,521,928 90.98 92.16
1.70% VZ Verizon Communications Inc. 45.46 16,407,609 44.66 45.76
-0.40% VRTX Vertex Pharmaceuticals Incorporated 147.535 685,704 146.70 148.74
1.16% VFC V.F. Corporation 70.89 1,503,263 70.755 71.25
10.73% VIAB Viacom Inc. 26.15 13,493,108 24.10 26.34
-1.07% V Visa Inc. 109.84 4,821,786 109.80 110.75
-0.22% VNO Vornado Realty Trust 76.71 341,462 76.535 77.06
-0.48% VMC Vulcan Materials Company 123.355 608,085 122.96 124.88
-1.95% WMT Wal-Mart Stores, Inc. 97.46 21,283,074 96.63 100.02
0.03% DIS Walt Disney Company 103.575 4,573,321 103.065 103.98
-1.05% WM Waste Management, Inc. 80.885 1,503,177 80.54 81.46
-0.71% WAT Waters Corporation 198.08 257,416 197.865 198.905
-0.88% WEC WEC Energy Group, Inc. 68.16 775,568 68.16 68.715
-0.61% WFC Wells Fargo & Company 54.105 12,216,586 53.975 54.44
-0.07% HCN Welltower Inc. 67.98 1,067,066 67.87 68.145
-0.06% WDC Western Digital Corporation 91.36 1,330,244 90.525 91.62
-0.51% WU Western Union Company 19.69 2,073,531 19.535 19.81
0.58% WRK Westrock Company 59.53 779,823 58.73 59.70
-0.55% WY Weyerhaeuser Company 36.31 1,788,785 36.31 36.61
1.80% WHR Whirlpool Corporation 165.65 655,487 162.16 166.04
0.96% WMB Williams Companies, Inc. 27.27 3,537,201 26.825 27.35
0.09% WLTW Willis Towers Watson Public Limited Company 160.08 567,547 158.16 160.145
-0.32% GWW W.W. Grainger, Inc. 198.13 456,361 197.00 200.42
0.39% WYN Wyndham Worldwide Corp 108.72 462,729 108.34 109.255
-0.60% WYNN Wynn Resorts, Limited 152.20 714,599 152.00 153.12
-0.63% XEL Xcel Energy Inc. 50.84 1,412,827 50.82 51.225
0.53% XRX Xerox Corporation 28.435 1,320,296 28.14 28.44
-1.22% XLNX Xilinx, Inc. 71.81 1,203,158 71.62 72.73
-0.13% XL XL Group plc 38.68 2,028,013 38.26 38.79
-0.11% XYL Xylem Inc. 66.41 449,678 65.74 66.62
0.09% YUM Yum! Brands, Inc. 78.56 1,175,509 78.23 78.77
-0.49% ZBH Zimmer Biomet Holdings, Inc. 111.70 859,736 111.53 112.35
0.48% ZION Zions Bancorporation 46.30 1,028,312 45.66 46.46
0.59% ZTS Zoetis Inc. 70.845 1,735,305 70.32 71.12