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
0.83% MMM 3M Company 246.495 196,899 245.43 246.495
0.42% ABT Abbott Laboratories 59.085 687,968 58.88 59.12
2.00% ABBV AbbVie Inc. 102.35 866,371 100.84 102.51
-0.25% ACN Accenture plc 159.71 375,212 159.545 159.92
0.40% ATVI Activision Blizzard, Inc 70.64 1,067,219 70.63 70.96
1.57% ADBE Adobe Systems Incorporated 198.11 563,746 197.09 198.115
-1.60% AAP Advance Auto Parts Inc 114.09 226,658 114.09 115.81
0.28% AET Aetna Inc. 184.71 499,802 184.38 184.83
1.05% AMG Affiliated Managers Group, Inc. 204.92 13,978 204.64 205.36
2.35% AFL Aflac Incorporated 86.94 1,150,914 86.215 87.06
0.84% A Agilent Technologies, Inc. 72.33 177,196 72.23 72.45
0.28% APD Air Products and Chemicals, Inc. 170.62 95,786 170.62 171.25
-0.67% AKAM Akamai Technologies, Inc. 65.08 178,673 65.08 65.45
-0.39% AA Alcoa Inc. 56.54 515,393 56.36 56.97
1.83% ALXN Alexion Pharmaceuticals, Inc. 124.96 441,860 124.54 125.91
0.69% ALLE Allegion plc 85.63 52,127 85.50 85.72
1.30% AGN Allergan plc. 178.34 367,730 177.865 179.04
-4.08% ADS Alliance Data Systems Corporation 265.085 391,555 263.38 269.405
-0.03% ALL Allstate Corporation 102.08 123,869 102.08 102.43
1.13% GOOG Alphabet Inc. 1,134.94 329,062 1,131.22 1,139.37
1.10% GOOGL Alphabet Inc. 1,143.12 354,776 1,139.67 1,147.97
0.66% AABA Altaba Inc. 76.35 1,336,974 76.35 76.97
-0.26% MO Altria Group 69.43 1,098,247 69.36 69.90
1.94% AMZN Amazon.com, Inc. 1,330.55 1,987,538 1,322.19 1,339.63
-0.25% AEE Ameren Corporation 55.38 207,588 55.38 55.805
0.54% AAL American Airlines Group, Inc. 58.785 828,837 58.59 59.005
0.22% AEP American Electric Power Company, Inc. 67.61 493,392 67.61 67.89
0.51% AXP American Express Company 101.48 508,044 101.45 102.36
0.23% AIG American International Group, Inc. 61.11 934,763 61.00 61.25
3.49% AMT American Tower Corporation (REIT) 137.64 674,169 136.16 137.86
2.92% AWK American Water Works 83.19 721,486 82.855 83.57
0.03% AMP AMERIPRISE FINANCIAL SERVICES, INC. 182.10 180,696 182.075 183.75
0.62% ABC AmerisourceBergen Corporation (Holding Co) 99.61 154,878 99.61 99.88
0.88% AMGN Amgen Inc. 186.66 416,905 185.945 187.295
0.82% APH Amphenol Corporation 92.58 226,689 92.18 92.58
0.27% AME AMTEK, Inc. 75.40 39,773 75.255 75.48
-0.27% APC Anadarko Petroleum Corporation 58.82 554,180 58.775 59.01
1.74% ADI Analog Devices, Inc. 93.62 369,173 93.26 93.62
-0.03% ANDV Andeavor 119.09 118,175 119.00 119.145
1.16% ANTM Anthem, Inc. 242.59 202,447 241.46 243.64
-1.09% AON Aon plc 135.06 166,317 135.06 136.66
-0.36% APA Apache Corporation 46.99 588,168 46.915 47.455
1.58% AIV Apartment Investment and Management Company 41.26 89,910 41.03 41.44
1.22% AAPL Apple Inc. 179.25 6,445,910 178.245 179.335
2.17% AMAT Applied Materials, Inc. 54.61 3,502,663 54.37 55.15
1.14% APTV Aptiv PLC 93.97 387,847 93.54 94.01
0.84% ADM Archer-Daniels-Midland Company 40.84 355,833 40.825 40.89
-0.32% AIZ Assurant, Inc. 95.08 15,813 95.08 95.59
-0.24% T AT&T Inc. 36.81 4,440,526 36.725 37.00
0.46% ADSK Autodesk, Inc. 116.44 359,789 116.225 117.08
0.06% ADP Automatic Data Processing, Inc. 118.54 274,723 118.21 118.95
0.88% AN AutoNation, Inc. 58.47 71,420 58.36 58.75
-0.33% AZO AutoZone, Inc. 785.30 27,470 785.30 788.82
1.77% AVB AvalonBay Communities, Inc. 171.20 77,363 170.21 171.36
0.05% AVY Avery Dennison Corporation 119.41 54,577 119.34 119.52
0.45% BLL Ball Corporation 38.07 175,009 38.00 38.15
0.80% BAC Bank of America Corporation 31.44 25,569,819 31.40 31.63
0.10% BK Bank Of New York Mellon Corporation 58.48 565,562 58.48 58.83
-0.25% BAX Baxter International Inc. 68.17 1,001,314 68.09 68.30
0.30% BBT BB&T Corporation 53.30 510,099 53.23 53.35
0.95% BDX Becton, Dickinson and Company 229.87 132,536 228.645 230.055
2.17% BBBY Bed Bath & Beyond Inc. 23.315 808,570 23.25 23.47
1.47% BRK.B Berkshire Hathaway Inc. 213.25 1,023,054 212.91 213.805
0.55% BBY Best Buy Co., Inc. 73.65 539,699 73.65 74.11
1.64% BIIB Biogen Inc. 341.46 238,671 340.41 344.42
2.35% BLK BlackRock, Inc. 568.59 221,356 566.04 568.59
2.59% BA Boeing Company 344.92 2,947,382 342.81 347.13
-0.07% BWA BorgWarner Inc. 57.19 180,233 57.08 57.52
1.08% BXP Boston Properties, Inc. 123.655 109,687 123.515 124.475
-0.40% BSX Boston Scientific Corporation 27.35 1,415,283 27.29 27.525
-3.04% BMY Bristol-Myers Squibb Company 60.90 2,389,542 60.65 61.29
0.82% AVGO Broadcom Limited 266.445 569,162 263.35 266.65
1.03% BF.B Brown Forman Corporation 66.73 57,104 66.62 66.86
-1.21% COG Cabot Oil & Gas Corporation 28.53 339,280 28.47 28.74
1.09% CA CA Inc. 34.46 207,736 34.40 34.50
1.93% CPB Campbell Soup Company 46.39 503,253 46.33 46.71
-0.19% COF Capital One Financial Corporation 105.23 271,297 105.16 105.97
1.38% CAH Cardinal Health, Inc. 72.48 375,193 71.85 72.49
0.11% KMX CarMax Inc 72.41 112,456 72.40 72.72
-0.62% CCL Carnival Corporation 69.26 511,742 69.26 69.495
1.15% CAT Caterpillar, Inc. 172.25 1,183,551 171.50 172.41
0.80% CBG CBRE Group, Inc. 45.25 101,290 45.21 45.515
0.58% CBS CBS Corporation 59.17 1,622,244 58.49 59.21
0.59% CELG Celgene Corporation 106.63 1,013,545 106.20 107.255
-0.12% CNC Centene Corporation 109.35 132,938 109.35 110.13
0.18% CNP CenterPoint Energy, Inc. 27.42 653,738 27.415 27.59
0.43% CTL CenturyLink, Inc. 17.435 1,488,230 17.435 17.54
-0.82% CERN Cerner Corporation 72.30 216,260 71.64 72.36
-4.73% CF CF Industries Holdings, Inc. 41.46 1,210,182 41.46 42.515
-1.99% CHK Chesapeake Energy Corporation 4.195 9,134,335 4.165 4.255
-0.21% CVX Chevron Corporation 133.315 972,894 133.315 133.81
0.68% CMG Chipotle Mexican Grill, Inc. 329.55 71,821 327.76 329.61
0.39% CHRW C.H. Robinson Worldwide, Inc. 94.65 144,188 94.33 94.72
0.86% CHD Church & Dwight Company, Inc. 49.44 184,888 49.44 49.84
1.19% CI Cigna Corporation 215.94 194,115 215.52 216.04
-0.49% XEC Cimarex Energy Co 126.515 140,228 126.515 127.01
0.72% CINF Cincinnati Financial Corporation 74.56 50,403 74.30 74.56
0.89% CTAS Cintas Corporation 161.89 54,665 161.43 162.015
0.44% CSCO Cisco Systems, Inc. 41.05 4,105,708 40.935 41.16
0.95% C Citigroup Inc. 77.57 6,387,347 77.47 78.30
0.03% CFG Citizens Financial Group, Inc. 45.535 301,385 45.44 45.81
1.04% CTXS Citrix Systems, Inc. 90.98 109,572 90.675 91.04
0.79% CLX Clorox Company 142.08 108,701 141.91 142.57
1.29% CME CME Group Inc. 154.695 166,697 154.16 155.11
0.50% CMS CMS Energy Corporation 44.23 568,641 44.23 44.40
0.67% KO Coca-Cola Company 46.46 2,382,558 46.295 46.465
1.89% CCE Coca-Cola European Partners plc 39.525 146,378 39.335 39.525
1.49% CTSH Cognizant Technology Solutions Corporation 75.67 653,306 75.12 75.74
0.38% CL Colgate-Palmolive Company 74.905 440,440 74.885 75.20
-0.38% CMCSA Comcast Corporation 42.28 2,350,124 42.28 42.42
2.09% CMA Comerica Incorporated 94.98 479,840 94.32 95.29
0.19% CAG ConAgra Foods, Inc. 36.78 426,624 36.775 37.06
-0.30% COP ConocoPhillips 59.87 769,593 59.73 59.98
-0.33% ED Consolidated Edison Inc 79.23 282,464 79.23 79.83
0.92% STZ Constellation Brands Inc 219.53 872,679 217.665 219.85
0.22% GLW Corning Incorporated 34.735 1,108,930 34.635 34.77
0.08% COST Costco Wholesale Corporation 191.99 341,714 191.945 192.53
2.71% CCI Crown Castle International Corporation 106.38 532,576 105.48 106.60
0.37% CSRA CSRA Inc. 32.20 53,659 32.12 32.28
-0.10% CSX CSX Corporation 59.19 1,111,687 58.73 59.32
0.36% CMI Cummins Inc. 184.835 186,425 183.96 184.835
0.99% CVS CVS Health Corporation 79.56 1,283,127 79.255 79.78
0.26% DHR Danaher Corporation 99.65 319,498 99.65 100.10
0.54% DRI Darden Restaurants, Inc. 98.55 162,679 98.34 98.83
0.53% DVA DaVita healthCare Partners Inc. 79.55 156,894 78.46 79.55
-0.01% CB D/B/A Chubb Limited New 145.63 167,206 145.47 146.01
0.21% DE Deere & Company 169.66 352,510 169.00 169.66
1.10% DAL Delta Air Lines, Inc. 60.49 2,334,421 60.295 60.79
-0.82% XRAY DENTSPLY SIRONA Inc. 65.25 101,575 65.25 65.74
-0.16% DVN Devon Energy Corporation 43.97 739,295 43.97 44.22
-1.12% DO Diamond Offshore Drilling, Inc. 19.905 118,750 19.87 19.96
-0.61% DFS Discover Financial Services 80.02 186,706 80.02 80.86
0.82% DISCA Discovery Communications, Inc. 24.53 832,572 24.395 24.59
0.83% DISCK Discovery Communications, Inc. 23.19 588,721 23.04 23.28
-0.31% DG Dollar General Corporation 98.79 235,397 98.79 99.395
-0.84% DLTR Dollar Tree, Inc. 113.88 403,248 113.88 114.985
-0.43% D Dominion Resources, Inc. 75.61 461,863 75.61 76.22
0.46% DOV Dover Corporation 104.615 81,886 104.17 104.64
-0.70% DHI D.R. Horton, Inc. 51.545 252,168 51.545 51.84
0.23% DPS Dr Pepper Snapple Group, Inc 95.455 101,389 95.40 95.64
-0.16% DTE DTE Energy Company 103.75 518,088 103.75 104.36
-0.19% DUK Duke Energy Corporation 78.75 370,440 78.75 79.25
0.12% DNB Dun & Bradstreet Corporation 120.10 32,247 120.00 120.10
0.39% EMN Eastman Chemical Company 97.81 85,224 97.47 97.95
-0.12% ETN Eaton Corporation, PLC 84.14 263,361 83.60 84.26
-0.46% EBAY eBay Inc. 37.845 1,564,321 37.82 38.05
0.34% ECL Ecolab Inc. 138.15 191,009 138.07 138.62
-0.26% EIX Edison International 61.26 454,680 61.26 61.67
1.31% EW Edwards Lifesciences Corporation 122.41 205,023 121.23 122.41
0.95% EA Electronic Arts Inc. 114.20 534,552 113.78 114.63
-0.68% LLY Eli Lilly and Company 86.39 509,606 86.26 86.57
-0.73% EMR Emerson Electric Company 73.37 459,391 73.35 73.63
2.33% ENDP Endo International plc 8.135 1,093,204 8.095 8.22
-0.63% ETR Entergy Corporation 77.725 216,106 77.725 78.43
-0.19% EOG EOG Resources, Inc. 115.48 367,860 114.88 115.48
-0.02% EQT EQT Corporation 58.45 190,188 58.02 58.45
-0.61% EFX Equifax, Inc. 122.105 92,795 122.055 122.62
2.99% EQIX Equinix, Inc. 449.005 111,010 443.80 449.01
1.66% EQR Equity Residential 61.42 472,851 61.21 61.715
2.02% ESS Essex Property Trust, Inc. 231.685 80,648 229.76 232.315
0.64% EL Estee Lauder Companies, Inc. 129.355 158,035 129.355 130.345
0.93% ETFC E*TRADE Financial Corporation 54.44 254,938 54.42 54.93
-0.55% ES Eversource Energy 61.01 197,096 61.01 61.625
0.69% EXC Exelon Corporation 38.655 610,566 38.645 38.78
0.56% EXPE Expedia, Inc. 133.095 255,853 132.53 133.14
-0.53% EXPD Expeditors International of Washington, Inc. 66.375 77,611 66.375 66.53
-0.35% ESRX Express Scripts Holding Company 80.59 384,408 80.365 81.16
1.67% EXR Extra Space Storage Inc 83.62 118,237 83.12 83.99
-0.13% XOM Exxon Mobil Corporation 87.41 1,345,871 87.325 87.52
0.37% FFIV F5 Networks, Inc. 142.33 43,862 142.13 142.33
0.60% FB Facebook, Inc. 180.44 10,407,823 180.19 181.24
0.76% FAST Fastenal Company 56.01 410,098 55.475 56.03
0.99% FRT Federal Realty Investment Trust 124.02 35,382 123.87 124.36
-0.05% FDX FedEx Corporation 271.71 429,934 271.13 271.715
0.35% FIS Fidelity National Information Services, Inc. 97.95 168,342 97.82 98.115
0.14% FITB Fifth Third Bancorp 32.395 556,846 32.37 32.525
-0.12% FE FirstEnergy Corporation 30.035 291,825 30.035 30.22
-1.42% FSLR First Solar, Inc. 72.37 485,759 72.03 73.175
0.55% FISV Fiserv, Inc. 137.97 119,881 137.74 138.45
0.82% FLIR FLIR Systems, Inc. 50.69 90,634 50.47 50.69
2.36% FLS Flowserve Corporation 45.04 165,582 44.57 45.04
1.23% FLR Fluor Corporation 57.77 133,002 57.38 57.82
-1.60% FMC FMC Corporation 96.31 171,151 96.31 97.65
-2.76% FTI FMC Technologies, Inc. 33.84 554,463 33.84 34.03
1.40% F Ford Motor Company 13.415 9,408,297 13.35 13.465
2.45% BEN Franklin Resources, Inc. 45.62 762,619 45.55 45.84
-0.41% FCX Freeport-McMoran, Inc. 19.67 3,153,552 19.525 19.705
-1.02% FTR Frontier Communications Corporation 8.215 554,983 8.15 8.25
1.94% GME Gamestop Corporation 18.105 1,764,105 18.015 18.275
0.00% GPS Gap, Inc. 33.87 343,148 33.78 33.98
0.87% GRMN Garmin Ltd. 62.50 250,000 62.35 62.50
0.29% GD General Dynamics Corporation 211.21 153,186 211.015 211.47
-3.38% GE General Electric Company 18.125 49,377,442 18.02 18.18
0.88% GGP General Growth Properties, Inc. 23.395 514,696 23.39 23.45
1.23% GIS General Mills, Inc. 58.56 756,556 58.32 58.66
2.94% GM General Motors Company 45.365 4,438,306 45.00 45.49
0.96% GPC Genuine Parts Company 104.27 66,505 103.875 104.445
2.70% GILD Gilead Sciences, Inc. 81.155 2,418,610 80.655 81.53
0.46% GS Goldman Sachs Group, Inc. 258.22 950,399 258.22 261.32
-0.77% HAL Halliburton Company 52.73 1,240,804 52.605 52.87
0.74% HBI Hanesbrands Inc. 22.585 462,530 22.405 22.59
-2.10% HOG Harley-Davidson, Inc. 53.27 432,437 53.27 54.065
0.93% HRS Harris Corporation 148.58 42,337 148.08 148.58
0.16% HIG Hartford Financial Services Group, Inc. 55.38 160,029 55.34 55.45
-1.02% HAS Hasbro, Inc. 91.51 165,586 91.35 92.22
0.61% HCA HCA Holdings, Inc. 89.345 139,430 88.905 89.345
1.42% HCP HCP, Inc. 23.975 409,639 23.86 24.065
-0.36% HP Helmerich & Payne, Inc. 70.01 110,502 69.81 70.21
0.42% HSIC Henry Schein, Inc. 75.155 139,718 75.14 75.39
-0.27% HSY Hershey Company 108.975 131,017 108.78 109.20
-0.17% HES Hess Corporation 54.45 280,341 54.345 54.70
-0.03% HPE Hewlett Packard Enterprise Company 15.805 887,358 15.80 15.905
0.39% HOLX Hologic, Inc. 43.88 361,124 43.88 44.18
0.94% HD Home Depot, Inc. 198.26 801,288 198.025 198.84
0.29% HON Honeywell International Inc. 159.53 324,187 159.41 159.615
0.35% HRL Hormel Foods Corporation 34.67 690,262 34.67 34.96
1.57% HST Host Hotels & Resorts, Inc. 20.68 1,397,464 20.45 20.71
0.28% HPQ HP Inc. 22.985 1,631,171 22.88 22.99
0.80% HRB H&R Block, Inc. 26.57 292,948 26.475 26.645
0.43% HUM Humana Inc. 269.17 125,000 269.17 270.735
0.38% HBAN Huntington Bancshares Incorporated 15.91 1,305,352 15.885 15.94
0.72% ITW Illinois Tool Works Inc. 171.745 103,511 171.15 171.81
0.80% ILMN Illumina, Inc. 246.675 132,746 246.40 248.14
0.43% IR Ingersoll-Rand plc (Ireland) 91.495 144,865 91.35 91.665
0.97% INTC Intel Corporation 43.66 5,174,269 43.61 43.745
0.94% ICE Intercontinental Exchange Inc. 75.48 279,859 75.33 75.55
0.61% IFF Internationa Flavors & Fragrances, Inc. 154.63 22,531 154.63 155.14
1.18% IBM International Business Machines Corporation 165.06 1,267,601 164.135 165.21
-0.04% IP International Paper Company 62.235 288,962 62.07 62.235
1.22% IPG Interpublic Group of Companies, Inc. 22.005 621,483 21.845 22.035
0.70% INTU Intuit Inc. 165.66 115,723 165.66 166.39
1.45% ISRG Intuitive Surgical, Inc. 425.11 115,721 424.34 426.27
1.00% IVZ Invesco Plc 38.24 322,913 38.195 38.41
2.13% IRM Iron Mountain Incorporated 36.99 129,797 36.67 37.035
0.91% JEC Jacobs Engineering Group Inc. 70.19 236,672 69.85 70.225
0.09% JBHT J.B. Hunt Transport Services, Inc. 121.17 96,142 120.26 121.17
0.74% SJM J.M. Smucker Company 124.34 89,030 124.195 124.58
0.58% JCI Johnson Controls, Inc. 40.03 687,965 39.95 40.135
1.51% JNJ Johnson & Johnson 147.96 973,624 146.385 147.96
-0.21% JPM J P Morgan Chase & Co 112.435 5,534,811 112.22 113.17
0.09% JNPR Juniper Networks, Inc. 28.915 661,103 28.88 29.18
1.98% KSU Kansas City Southern 112.59 278,813 110.74 112.59
1.55% K Kellogg Company 65.69 323,239 65.61 65.945
0.86% KEY KeyCorp 21.605 1,969,723 21.60 21.70
0.92% KMB Kimberly-Clark Corporation 114.02 241,829 113.95 114.545
0.78% KIM Kimco Realty Corporation 16.89 440,725 16.84 16.92
1.18% KMI Kinder Morgan, Inc. 19.75 3,977,580 19.63 19.80
0.69% KLAC KLA-Tencor Corporation 108.03 109,615 107.73 108.775
1.49% KSS Kohl's Corporation 64.82 678,708 64.39 64.94
0.20% KR Kroger Company 28.195 922,246 28.095 28.27
0.32% LLL L-3 Communications Holdings, Inc. 210.13 153,069 209.935 210.555
0.00% LH Laboratory Corporation of America Holdings 171.64 53,315 171.57 172.08
2.14% LRCX Lam Research Corporation 192.55 1,059,417 191.57 193.55
0.74% LB L Brands, Inc. 50.04 849,680 49.75 50.37
0.20% LEG Leggett & Platt, Incorporated 48.90 86,215 48.90 49.065
1.05% LM Legg Mason, Inc. 44.20 136,144 44.055 44.25
0.06% LEN Lennar Corporation 69.30 360,901 69.19 69.48
0.21% LUK Leucadia National Corporation 27.99 95,571 27.99 28.07
-0.28% LNC Lincoln National Corporation 84.135 136,566 84.135 84.83
0.01% LMT Lockheed Martin Corporation 336.29 170,760 335.67 336.44
-0.44% L Loews Corporation 52.55 171,340 52.55 52.82
3.62% LOW Lowe's Companies, Inc. 104.51 3,202,607 102.70 105.47
-0.27% LYB LyondellBasell Industries NV 117.36 186,726 117.31 118.00
0.54% MAC Macerich Company 63.31 143,241 63.29 63.67
0.46% M Macy's Inc 27.015 1,760,033 26.67 27.065
0.09% MNK Mallinckrodt plc 23.52 340,381 23.43 23.73
-0.90% MRO Marathon Oil Corporation 18.65 1,845,416 18.61 18.78
0.36% MPC Marathon Petroleum Corporation 71.68 499,191 71.43 71.68
0.64% MAR Marriott International 140.68 588,703 140.68 141.235
-0.06% MMC Marsh & McLennan Companies, Inc. 81.69 229,348 81.65 82.36
0.34% MLM Martin Marietta Materials, Inc. 231.55 39,849 230.66 231.80
0.37% MAS Masco Corporation 45.93 155,019 45.93 46.07
0.86% MA Mastercard Incorporated 163.73 524,026 162.415 163.85
-1.57% MAT Mattel, Inc. 15.05 529,928 15.03 15.14
0.20% MCD McDonald's Corporation 173.915 437,705 173.84 174.135
2.20% MCK McKesson Corporation 169.90 311,189 167.99 169.91
0.16% MDT Medtronic plc 85.59 514,591 85.585 86.13
7.33% MRK Merck & Company, Inc. 62.96 14,756,855 61.905 62.98
-1.08% MET MetLife, Inc. 52.755 782,915 52.725 53.26
-0.54% KORS Michael Kors Holdings Limited 64.89 145,698 64.89 65.245
0.58% MCHP Microchip Technology Incorporated 93.985 147,727 93.615 94.30
1.03% MU Micron Technology, Inc. 43.25 8,473,521 42.935 43.38
0.99% MSFT Microsoft Corporation 90.485 5,685,150 90.38 90.70
0.73% MHK Mohawk Industries, Inc. 276.07 31,033 275.81 276.19
-0.18% TAP Molson Coors Brewing Company 84.73 185,477 84.69 85.02
0.87% MDLZ Mondelez International, Inc. 42.84 1,399,332 42.80 43.06
0.23% MON Monsanto Company 119.97 700,925 119.875 120.07
0.88% MNST Monster Beverage Corporation 64.33 164,282 64.11 64.42
0.15% MCO Moody's Corporation 157.48 43,356 157.48 158.36
0.47% MS Morgan Stanley 55.38 2,464,766 55.38 55.87
-3.12% MOS Mosaic Company 26.37 989,833 26.33 26.90
0.01% MSI Motorola Solutions, Inc. 96.58 76,308 96.55 96.96
0.14% MTB M&T Bank Corporation 178.775 53,149 178.555 179.16
-0.12% MUR Murphy Oil Corporation 34.57 125,037 34.26 34.57
0.70% MYL Mylan N.V. 47.23 637,333 46.81 47.23
0.71% NDAQ Nasdaq, Inc. 82.01 61,825 81.73 82.01
-0.64% NOV National Oilwell Varco, Inc. 38.89 275,639 38.69 38.89
0.68% NAVI Navient Corporation 13.975 240,889 13.93 13.985
0.76% NTAP NetApp, Inc. 63.25 183,618 63.06 63.305
1.15% NFLX Netflix, Inc. 223.77 2,147,720 222.81 224.97
-1.55% NWL Newell Brands Inc. 31.76 496,399 31.76 32.11
-0.32% NFX Newfield Exploration Company 34.64 273,229 34.56 34.785
-0.96% NEM Newmont Mining Corporation 39.41 937,319 39.41 39.81
-0.06% NWSA News Corporation 17.14 117,598 17.14 17.17
-0.25% NEE NextEra Energy, Inc. 149.94 226,770 149.90 151.005
0.05% NLSN Nielsen N.V. 37.48 217,503 37.41 37.61
-0.11% NKE Nike, Inc. 64.60 1,491,808 64.52 65.35
-0.29% NI NiSource, Inc 24.00 398,336 23.98 24.225
-0.31% NBL Noble Energy Inc. 32.13 641,744 32.11 32.38
-0.23% JWN Nordstrom, Inc. 51.70 257,974 51.32 51.75
1.51% NSC Norfolk Souther Corporation 156.665 335,478 155.10 156.665
0.41% NTRS Northern Trust Corporation 107.70 81,264 107.64 107.87
0.80% NOC Northrop Grumman Corporation 317.67 92,786 317.67 318.22
-2.23% NRG NRG Energy, Inc. 28.06 684,700 28.015 28.43
1.33% NUE Nucor Corporation 69.94 405,188 69.14 69.99
1.23% NVDA NVIDIA Corporation 225.72 2,831,278 225.46 226.67
-0.18% ORLY O'Reilly Automotive, Inc. 258.14 87,328 258.14 259.81
-0.10% OXY Occidental Petroleum Corporation 76.45 326,824 76.40 76.565
0.51% OMC Omnicom Group Inc. 76.31 296,672 76.20 76.56
1.36% OKE ONEOK, Inc. 59.47 605,412 59.47 60.05
0.98% ORCL Oracle Corporation 49.995 3,142,907 49.955 50.005
0.42% OI Owens-Illinois, Inc. 22.535 31,185 22.535 22.545
0.12% PCAR PACCAR Inc. 76.49 219,555 76.31 76.56
0.52% PCG Pacific Gas & Electric Co. 44.05 646,542 44.04 44.26
0.94% PH Parker-Hannifin Corporation 212.02 269,924 211.62 212.10
-0.48% PDCO Patterson Companies, Inc. 37.33 57,293 37.32 37.395
0.69% PAYX Paychex, Inc. 68.125 248,709 68.08 68.44
0.77% PYPL PayPal Holdings, Inc. 81.16 1,437,354 80.61 81.20
1.22% PNR Pentair plc. 74.66 42,836 74.17 74.66
-0.05% PBCT People's United Financial, Inc. 19.47 225,298 19.45 19.53
0.63% PKI PerkinElmer, Inc. 79.39 77,705 79.38 79.56
-0.46% PRGO Perrigo Company 91.38 66,054 90.85 91.51
0.70% PFE Pfizer, Inc. 36.795 2,540,664 36.67 36.805
0.07% PM Philip Morris International Inc 104.57 1,057,033 104.43 104.90
-0.73% PSX Phillips 66 104.20 259,311 104.15 104.53
0.03% PNW Pinnacle West Capital Corporation 79.245 50,635 79.245 79.88
-0.35% PXD Pioneer Natural Resources Company 185.50 136,763 185.15 186.23
-0.30% PBI Pitney Bowes Inc. 13.14 240,903 13.11 13.185
1.28% PNC PNC Financial Services Group, Inc. 153.78 436,968 153.26 154.78
0.19% PPG PPG Industries, Inc. 118.40 183,044 118.40 118.98
0.34% PPL PPL Corporation 31.185 819,341 31.175 31.425
0.51% PX Praxair, Inc. 164.99 143,252 164.315 165.20
0.74% PG Procter & Gamble Company 90.275 1,493,794 90.25 90.72
0.67% PGR Progressive Corporation 56.315 353,411 56.21 56.47
1.94% PLD ProLogis, Inc. 63.05 383,966 62.57 63.20
-0.51% PRU Prudential Financial, Inc. 123.49 247,028 123.35 124.03
-0.30% PEG Public Service Enterprise Group Incorporated 49.95 254,744 49.95 50.33
1.75% PSA Public Storage 196.945 83,482 195.775 197.88
-0.68% PHM PulteGroup, Inc. 34.245 355,759 34.245 34.50
-0.42% PVH PVH Corp. 143.03 64,631 142.76 143.20
0.01% QRVO Qorvo, Inc. 71.05 148,936 70.805 71.375
2.98% QCOM QUALCOMM Incorporated 67.33 3,464,825 66.77 67.38
0.16% PWR Quanta Services, Inc. 39.505 120,127 39.37 39.64
0.16% DGX Quest Diagnostics Incorporated 101.79 39,567 101.77 102.10
-1.06% RL Ralph Lauren Corporation 105.66 212,265 105.53 106.23
-4.10% RRC Range Resources Corporation 16.86 1,510,714 16.86 17.21
0.82% RTN Raytheon Company 199.07 207,481 198.81 199.705
1.25% O Realty Income Corporation 53.38 289,708 53.17 53.45
0.79% RHT Red Hat, Inc. 126.95 140,100 126.76 127.47
1.85% REGN Regeneron Pharmaceuticals, Inc. 373.75 161,177 368.035 373.75
0.27% RF Regions Financial Corporation 18.33 1,554,624 18.315 18.405
0.20% RSG Republic Services, Inc. 68.515 88,303 68.37 68.63
0.85% RHI Robert Half International Inc. 56.84 60,641 56.76 57.05
0.23% ROK Rockwell Automation, Inc. 208.39 98,526 208.39 208.82
0.16% COL Rockwell Collins, Inc. 138.05 332,019 137.98 138.145
0.39% ROP Roper Technologies, Inc. 276.35 20,619 276.35 276.725
-0.57% ROST Ross Stores, Inc. 83.10 237,364 83.07 83.735
0.52% RCL Royal Caribbean Cruises Ltd. 128.19 152,547 127.895 128.695
-0.36% R Ryder System, Inc. 89.495 33,607 89.23 89.495
0.79% CRM Salesforce.com Inc 111.11 747,398 111.04 111.39
-1.36% SCG Scana Corporation 43.45 299,352 43.45 44.085
-0.91% SLB Schlumberger N.V. 77.26 1,940,367 77.085 77.48
1.05% STX Seagate Technology PLC 51.80 1,382,082 51.20 51.905
0.14% SEE Sealed Air Corporation 48.93 96,544 48.86 49.01
0.06% SRE Sempra Energy 106.95 223,749 106.95 107.715
0.20% SHW Sherwin-Williams Company 433.685 66,797 433.18 434.51
0.25% SIG Signet Jewelers Limited 57.08 200,443 56.82 57.82
1.01% SPG Simon Property Group, Inc. 167.175 163,066 167.175 167.89
0.70% SWKS Skyworks Solutions, Inc. 101.915 404,995 101.80 102.89
0.34% SLG SL Green Realty Corporation 95.79 64,227 95.775 96.59
0.54% SNA Snap-On Incorporated 184.58 19,990 184.20 184.71
-0.67% SO Southern Company 44.54 1,661,297 44.54 45.13
0.83% LUV Southwest Airlines Company 65.90 333,083 65.645 65.90
-3.11% SWN Southwestern Energy Company 5.30 8,301,837 5.275 5.39
-0.42% SE Spectra Energy Corp 12.915 266,129 12.885 13.31
0.53% SWK Stanley Black & Decker, Inc. 174.34 73,145 173.775 174.34
1.03% SBUX Starbucks Corporation 61.025 1,273,971 60.84 61.10
0.82% STT State Street Corporation 108.12 122,745 107.85 108.13
0.28% SRCL Stericycle, Inc. 71.80 41,265 71.75 71.83
1.54% SYK Stryker Corporation 160.66 164,110 160.35 160.84
0.29% STI SunTrust Banks, Inc. 69.09 274,576 69.01 69.34
-0.45% SYMC Symantec Corporation 28.69 546,574 28.61 28.895
-0.94% SYF Synchrony Financial 39.00 1,274,362 39.00 39.33
0.65% SYY Sysco Corporation 61.78 309,411 61.63 61.97
0.61% TPR Tapestry Inc. 46.06 332,675 45.84 46.09
0.33% TGT Target Corporation 77.05 1,696,847 76.98 77.52
0.30% TEL TE Connectivity Ltd. 100.47 211,623 100.36 100.92
1.23% TGNA TEGNA Inc. 15.225 185,027 15.19 15.25
-0.80% THC Tenet Healthcare Corporation 16.12 446,876 15.895 16.12
-0.81% TDC Teradata Corporation 38.01 84,387 38.01 38.21
0.75% TXN Texas Instruments Incorporated 113.56 770,019 113.41 113.72
0.13% TXT Textron Inc. 60.23 128,713 60.23 60.37
-0.77% AES The AES Corporation 10.955 1,373,859 10.95 11.105
0.74% SCHW The Charles Schwab Corporation 55.80 988,135 55.72 55.91
-0.68% GT The Goodyear Tire & Rubber Company 33.68 654,591 33.68 33.99
0.53% KHC The Kraft Heinz Company 77.76 691,023 77.67 78.18
1.48% PCLN The Priceline Group Inc. 1,947.74 121,117 1,944.41 1,948.255
0.14% TMO Thermo Fisher Scientific Inc 210.47 170,052 210.435 211.43
0.16% TRV The Travelers Companies, Inc. 134.95 154,481 134.95 135.61
0.53% TIF Tiffany & Co. 109.04 230,931 108.71 109.40
0.10% TWX Time Warner Inc. 92.14 217,142 92.08 92.40
-0.46% TJX TJX Companies, Inc. 77.92 389,471 77.92 78.38
-0.47% TMK Torchmark Corporation 91.82 42,533 91.82 92.31
0.78% TSS Total System Services, Inc. 82.64 237,085 82.28 82.64
0.60% TSCO Tractor Supply Company 80.09 264,033 80.09 80.825
-1.64% RIG Transocean Ltd. 12.00 2,803,134 11.93 12.095
-1.56% TRIP TripAdvisor, Inc. 35.97 913,527 35.89 36.78
1.67% TROW T. Rowe Price Group, Inc. 117.28 132,884 116.92 117.31
0.18% FOXA Twenty-First Century Fox, Inc. 36.795 1,060,884 36.775 36.89
0.04% FOX Twenty-First Century Fox, Inc. 36.385 315,370 36.385 36.51
0.11% TSN Tyson Foods, Inc. 79.99 167,202 79.96 80.40
-6.15% UAA Under Armour Inc. Class A 14.19 3,398,735 14.14 14.60
0.19% UNP Union Pacific Corporation 141.44 726,365 140.20 141.44
0.15% UAL United Continental Holdings, Inc. 78.52 450,493 78.19 78.68
2.30% UNH UnitedHealth Group Incorporated 233.89 1,409,209 231.31 234.50
-0.36% UPS United Parcel Service, Inc. 133.61 552,212 133.22 133.78
0.99% URI United Rentals, Inc. 182.68 166,628 181.90 182.98
1.51% X United States Steel Corporation 39.73 2,179,372 39.25 39.74
0.36% UTX United Technologies Corporation 137.07 658,758 136.74 137.38
-0.56% UHS Universal Health Services, Inc. 115.995 62,156 115.53 115.995
-3.46% UNM Unum Group 56.56 630,258 56.525 57.01
0.26% URBN Urban Outfitters, Inc. 34.73 134,495 34.47 34.73
0.56% USB U.S. Bancorp 57.30 1,105,196 57.08 57.30
0.63% VLO Valero Energy Corporation 97.36 372,942 96.80 97.36
0.59% VAR Varian Medical Systems, Inc. 109.13 147,420 108.95 110.15
1.60% VTR Ventas, Inc. 55.71 607,620 55.535 56.10
-0.19% VRSN VeriSign, Inc. 113.39 96,755 113.22 113.59
0.00% VRSK Verisk Analytics, Inc. 97.50 57,923 97.38 97.62
0.05% VZ Verizon Communications Inc. 51.885 2,554,255 51.665 51.96
0.97% VRTX Vertex Pharmaceuticals Incorporated 159.46 228,637 158.42 159.70
-0.17% VFC V.F. Corporation 77.67 192,248 77.65 77.78
-4.32% VIAB Viacom Inc. 32.30 2,279,034 32.16 32.585
1.22% V Visa Inc. 121.56 1,225,323 121.07 121.56
0.40% VNO Vornado Realty Trust 72.21 118,922 72.21 72.735
0.87% VMC Vulcan Materials Company 135.13 84,054 134.26 135.29
0.45% WMT Wal-Mart Stores, Inc. 101.32 1,020,891 101.165 101.79
-0.20% DIS Walt Disney Company 112.24 1,157,170 112.23 112.68
0.28% WM Waste Management, Inc. 88.52 176,129 88.29 88.52
0.34% WAT Waters Corporation 210.46 87,699 210.46 210.935
-0.72% WEC WEC Energy Group, Inc. 63.17 220,659 63.17 63.98
0.34% WFC Wells Fargo & Company 62.76 3,010,555 62.515 63.02
1.81% HCN Welltower Inc. 60.23 500,000 59.80 60.66
1.56% WDC Western Digital Corporation 84.42 873,241 84.29 84.87
-0.64% WU Western Union Company 20.985 1,244,746 20.865 20.99
0.91% WRK Westrock Company 69.83 143,207 69.445 69.93
0.17% WY Weyerhaeuser Company 35.32 517,710 35.21 35.44
-0.43% WHR Whirlpool Corporation 172.00 68,290 171.82 172.635
0.08% WMB Williams Companies, Inc. 33.235 518,238 33.235 33.43
-0.60% WLTW Willis Towers Watson Public Limited Company 154.53 96,573 154.41 155.19
0.35% GWW W.W. Grainger, Inc. 236.49 77,072 235.725 236.98
0.68% WYN Wyndham Worldwide Corp 118.73 84,362 118.67 119.08
3.84% WYNN Wynn Resorts, Limited 171.90 961,470 171.13 172.545
0.06% XRX Xerox Corporation 32.79 177,030 32.765 32.92
0.49% XLNX Xilinx, Inc. 75.025 264,042 74.98 75.24
-0.24% XL XL Group plc 35.405 401,928 35.405 35.70
1.19% XYL Xylem Inc. 71.30 69,326 70.98 71.34
0.13% YUM Yum! Brands, Inc. 83.73 194,667 83.73 84.01
0.20% ZBH Zimmer Biomet Holdings, Inc. 122.34 187,511 122.34 122.875
0.09% ZION Zions Bancorporation 53.33 139,598 53.33 53.69
1.11% ZTS Zoetis Inc. 76.23 260,453 76.105 76.33