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
1.01% MMM 3M Company 215.27 2,075,050 213.26 217.00
0.42% ABT Abbott Laboratories 68.79 5,036,677 68.40 69.01
1.82% ABBV AbbVie Inc. 92.68 5,991,182 90.62 93.119
0.57% ACN Accenture plc Class A (Ireland) 174.13 1,818,942 173.26 174.39
1.34% ATVI Activision Blizzard Inc 80.65 4,388,904 79.345 81.04
0.55% ADBE Adobe Systems Incorporated 266.34 2,560,184 264.1892 269.54
0.01% AAP Advance Auto Parts Inc W/I 169.55 879,947 167.0105 170.75
-0.23% AET Aetna Inc. 205.20 2,066,794 205.20 206.33
0.25% AMG Affiliated Managers Group Inc. 146.01 241,428 144.7405 147.72
0.44% AFL AFLAC Incorporated 47.89 2,464,425 47.76 48.07
2.26% A Agilent Technologies Inc. 71.13 2,865,626 69.70 71.16
0.74% APD Air Products and Chemicals Inc. 170.42 666,085 169.59 171.33
0.58% AKAM Akamai Technologies Inc. 74.17 1,110,694 73.65 74.42
0.70% AA Alcoa Corporation 42.93 4,026,319 42.38 43.58
2.16% ALXN Alexion Pharmaceuticals Inc. 124.61 1,001,090 122.69 124.91
0.36% ALLE Allegion plc 90.91 691,655 90.74 91.58
2.38% AGN Allergan plc 192.51 2,332,950 187.29 193.11
0.12% ADS Alliance Data Systems Corporation 247.80 576,171 246.69 249.29
0.32% ALL Allstate Corporation (The) 102.03 1,159,467 101.74 102.73
1.47% GOOGL Alphabet Inc. 1,191.57 1,462,455 1,176.25 1,194.00
1.35% GOOG Alphabet Inc. 1,186.87 1,225,387 1,173.36 1,189.89
1.88% AABA Altaba Inc. 68.35 6,840,092 67.92 68.84
0.68% MO Altria Group Inc. 62.26 5,076,783 61.695 62.50
0.93% AMZN Amazon.com Inc. 1,944.30 3,154,934 1,932.25 1,955.00
0.34% AEE Ameren Corporation 64.13 1,710,539 63.14 64.21
0.70% AAL American Airlines Group Inc. 41.89 6,865,565 41.19 42.17
0.14% AEP American Electric Power Company Inc. 71.08 2,111,038 70.12 71.12
0.92% AXP American Express Company 111.11 2,844,755 110.65 111.77
0.80% AIG American International Group Inc. 54.32 5,064,372 54.22 54.72
0.78% AMT American Tower Corporation (REIT) 148.73 1,021,373 146.86 148.86
0.97% AWK American Water Works Company Inc. 88.43 810,913 86.90 88.54
0.67% AMP Ameriprise Financial Inc. 149.42 793,262 148.75 151.01
1.87% ABC AmerisourceBergen Corporation 91.06 1,082,921 89.79 91.45
0.52% AME AMETEK Inc. 81.38 940,943 80.48 81.51
0.94% AMGN Amgen Inc. 205.10 2,225,004 203.02 205.25
0.72% APH Amphenol Corporation 96.06 1,176,852 95.71 96.35
-1.39% APC Anadarko Petroleum Corporation 63.86 2,641,908 63.66 65.34
2.72% ADI Analog Devices Inc. 95.10 3,494,871 93.45 95.66
1.53% ANDV Andeavor 152.56 1,704,751 148.75 153.58
0.84% ANTM Anthem Inc. 274.12 1,267,682 272.09 275.07
-0.05% AON Aon plc Class A (UK) 155.16 904,834 154.76 155.50
-2.41% APA Apache Corporation 45.67 3,571,435 45.50 47.48
1.00% AIV Apartment Investment and Management Company 44.46 860,117 43.80 44.47
0.76% AAPL Apple Inc. 220.03 26,608,794 219.15 222.28
0.90% AMAT Applied Materials Inc. 39.39 12,464,240 39.18 39.84
2.83% APTV Aptiv PLC 89.77 2,323,963 88.00 90.09
0.78% ADM Archer-Daniels-Midland Company 50.33 1,847,549 50.01 50.42
0.49% AIZ Assurant Inc. 105.61 884,632 105.03 106.36
0.21% T AT&T Inc. 33.44 24,775,754 33.15 33.53
3.25% ADSK Autodesk Inc. 153.23 2,795,801 148.9696 153.94
1.30% ADP Automatic Data Processing Inc. 148.88 1,068,162 147.37 149.09
1.28% AN AutoNation Inc. 44.47 554,873 43.90 44.62
1.01% AZO AutoZone Inc. 761.91 397,393 747.38 762.90
1.11% AVB AvalonBay Communities Inc. 184.13 446,788 181.32 184.26
0.86% AVY Avery Dennison Corporation 112.58 460,245 111.72 113.05
0.36% BLL Ball Corporation 44.39 3,820,931 44.28 44.59
0.61% BAC Bank of America Corporation 31.19 83,357,431 31.14 31.37
1.72% BK Bank of New York Mellon Corporation (The) 53.33 4,553,973 52.69 53.38
0.06% BAX Baxter International Inc. 77.69 2,293,522 77.59 78.38
1.18% BBT BB&T Corporation 51.57 2,626,211 51.23 51.785
0.71% BDX Becton Dickinson and Company 261.89 903,408 260.41 262.345
0.79% BBBY Bed Bath & Beyond Inc. 19.13 3,469,799 18.82 19.24
0.33% BRK.B Berkshire Hathaway Inc. 221.68 5,340,223 221.30 223.00
2.34% BBY Best Buy Co. Inc. 79.56 3,429,212 77.70 79.70
0.69% BIIB Biogen Inc. 341.24 1,085,024 337.80 342.64
0.74% BLK BlackRock Inc. 487.14 480,385 483.071 492.00
1.09% BKNG Booking Holdings Inc. 1,947.74 328,446 1,933.01 1,958.60
1.44% BWA BorgWarner Inc. 45.78 2,792,935 45.30 46.97
1.14% BXP Boston Properties Inc. 125.67 585,284 123.85 125.93
0.88% BSX Boston Scientific Corporation 37.82 4,742,099 37.55 37.92
1.56% BMY Bristol-Myers Squibb Company 61.75 4,518,210 60.82 61.95
1.30% AVGO Broadcom Inc. 244.93 3,998,594 241.72 246.04
1.80% BF.B Brown Forman Inc Class B 49.29 2,151,360 48.67 49.34
2.88% COG Cabot Oil & Gas Corporation 22.90 7,179,528 22.33 23.02
-0.18% CA CA Inc. 44.02 3,964,528 43.985 44.19
0.45% CPB Campbell Soup Company 40.32 2,256,725 39.89 40.54
0.30% COF Capital One Financial Corporation 99.26 2,624,582 99.11 100.55
2.28% CAH Cardinal Health Inc. 55.17 4,796,059 54.03 55.48
-0.15% KMX CarMax Inc 78.45 1,151,073 77.99 79.03
1.10% CCL Carnival Corporation 66.94 3,687,412 66.24 67.29
2.12% CAT Caterpillar Inc. 156.00 6,774,107 154.46 157.72
1.87% CBRE CBRE Group Inc Class A 45.74 1,454,703 44.90 45.87
1.30% CBS CBS Corporation Class B 56.70 2,436,188 55.94 56.865
1.05% CELG Celgene Corporation 88.30 3,917,739 87.00 88.41
-0.17% CNC Centene Corporation 142.83 1,006,709 142.21 143.76
0.32% CNP CenterPoint Energy Inc (Holding Co) 28.00 2,217,327 27.68 28.06
-0.75% CTL CenturyLink Inc. 22.57 11,568,272 22.20 22.81
0.50% CERN Cerner Corporation 64.31 1,317,004 64.16 64.56
0.34% CF CF Industries Holdings Inc. 53.31 1,907,522 53.13 53.81
0.15% SCHW Charles Schwab Corporation (The) 52.07 4,990,526 51.89 52.70
2.56% CHK Chesapeake Energy Corporation 4.41 29,183,905 4.33 4.49
-0.08% CVX Chevron Corporation 119.42 5,846,714 119.11 121.32
-2.14% CMG Chipotle Mexican Grill Inc. 480.10 654,024 477.295 496.89
-0.52% CHRW C.H. Robinson Worldwide Inc. 96.36 697,100 96.115 98.49
0.44% CB Chubb Limited 140.00 1,443,787 138.99 140.47
1.14% CHD Church & Dwight Company Inc. 59.66 1,018,389 59.07 59.77
1.07% CI Cigna Corporation 201.33 2,500,120 200.16 201.64
-2.62% XEC Cimarex Energy Co 90.44 2,081,012 90.23 93.66
0.50% CINF Cincinnati Financial Corporation 78.97 452,118 78.39 79.24
0.41% CTAS Cintas Corporation 211.69 418,538 209.82 212.245
0.95% CSCO Cisco Systems Inc. 47.73 17,007,833 47.16 47.81
1.45% C Citigroup Inc. 74.79 23,550,476 74.26 75.01
1.51% CFG Citizens Financial Group Inc. 41.03 3,011,926 40.58 41.17
-0.42% CTXS Citrix Systems Inc. 110.44 1,521,153 110.24 111.64
0.81% CLX Clorox Company (The) 151.88 1,028,791 150.32 152.46
0.44% CME CME Group Inc. 174.38 912,432 173.37 174.94
0.29% CMS CMS Energy Corporation 49.11 2,144,247 48.455 49.15
1.48% KO Coca-Cola Company (The) 46.64 9,736,714 46.15 46.68
0.68% CCE Coca-Cola European Partners plc 46.00 1,898,087 45.83 46.14
1.41% CTSH Cognizant Technology Solutions Corporation 77.17 2,343,758 76.39 77.39
1.27% CL Colgate-Palmolive Company 68.79 3,428,665 68.22 69.05
1.31% CMCSA Comcast Corporation Class A Common Stock 37.81 20,489,858 37.12 37.99
0.88% CMA Comerica Incorporated 94.69 1,121,234 94.23 95.39
0.43% CAG ConAgra Brands Inc. 37.18 3,511,802 36.79 37.33
-0.23% COP ConocoPhillips 75.36 5,220,290 74.81 76.15
0.15% ED Consolidated Edison Inc. 78.44 1,607,645 77.41 78.47
1.58% STZ Constellation Brands Inc. 218.57 1,882,852 214.50 219.43
2.50% GLW Corning Incorporated 36.13 7,402,866 35.35 36.36
0.03% COST Costco Wholesale Corporation 233.92 1,910,100 232.32 234.996
0.52% CCI Crown Castle International Corp. (REIT) 112.40 2,274,543 111.29 112.76
-1.27% CSX CSX Corporation 73.05 5,317,107 72.92 74.53
1.69% CMI Cummins Inc. 150.84 1,547,170 149.295 151.87
0.54% CVS CVS Health Corporation 79.39 6,736,837 79.235 79.97
0.43% DHR Danaher Corporation 107.97 1,797,043 107.42 108.23
-1.22% DRI Darden Restaurants Inc. 116.45 3,697,381 114.9001 124.00
0.38% DVA DaVita Inc. 70.42 957,032 70.20 70.66
1.10% DE Deere & Company 154.07 2,762,212 153.22 156.77
0.40% DAL Delta Air Lines Inc. 58.13 3,448,081 57.90 58.46
0.08% XRAY DENTSPLY SIRONA Inc. 38.64 3,278,108 38.54 39.03
0.60% DVN Devon Energy Corporation 40.11 5,157,835 39.88 40.33
3.02% DO Diamond Offshore Drilling Inc. 18.41 1,124,538 18.19 18.7399
0.75% DFS Discover Financial Services 79.35 1,745,810 79.23 80.30
0.65% DISCK Discovery Inc. 29.62 1,750,361 29.315 29.75
0.66% DISCA Discovery Inc. Series A Common Stock 32.26 3,311,572 31.915 32.42
0.21% DG Dollar General Corporation 109.56 1,878,380 108.85 109.85
2.30% DLTR Dollar Tree Inc. 86.22 5,978,575 84.05 86.30
-0.42% D Dominion Energy Inc. 70.32 5,144,234 69.23 70.4701
1.07% DOV Dover Corporation 89.36 1,575,593 88.96 89.96
-0.19% DHI D.R. Horton Inc. 42.54 3,330,008 42.18 43.01
0.08% DTE DTE Energy Company 109.18 1,067,927 108.08 109.25
0.66% DUK Duke Energy Corporation (Holding Company) 80.62 4,074,923 79.27 80.74
-0.46% DNB Dun & Bradstreet Corporation (The) 143.21 522,419 142.20 144.20
1.31% EMN Eastman Chemical Company 99.81 842,459 98.98 100.51
0.35% ETN Eaton Corporation PLC 88.32 2,787,593 87.21 88.84
0.06% EBAY eBay Inc. 34.24 15,877,016 33.83 34.31
0.87% ECL Ecolab Inc. 159.20 983,494 158.09 159.40
0.73% EIX Edison International 67.82 1,840,635 66.84 67.97
1.85% EW Edwards Lifesciences Corporation 151.47 1,625,921 148.76 152.98
0.49% EA Electronic Arts Inc. 113.47 3,746,969 112.50 114.52
0.31% LLY Eli Lilly and Company 106.07 3,761,998 104.22 106.11
1.25% EMR Emerson Electric Company 78.38 2,596,363 77.44 78.41
2.44% ENDP Endo International plc 16.35 3,524,572 15.9174 16.57
0.72% ETR Entergy Corporation 82.49 1,031,657 81.17 82.62
-0.80% EOG EOG Resources Inc. 119.21 1,997,527 118.77 120.99
1.91% EQT EQT Corporation 48.49 1,982,707 47.68 48.60
-0.59% EFX Equifax Inc. 133.53 1,332,749 132.66 135.435
0.62% EQIX Equinix Inc. 445.01 388,104 441.46 446.90
1.36% EQR Equity Residential of Beneficial Interest 67.92 1,027,063 66.88 67.935
0.60% ESS Essex Property Trust Inc. 245.36 275,764 242.10 245.92
2.10% EL Estee Lauder Companies Inc. (The) 142.59 1,646,964 140.37 142.83
0.79% ETFC E*TRADE Financial Corporation 56.22 5,550,878 55.30 56.39
0.40% ES Eversource Energy (D/B/A) 61.77 1,265,522 61.04 61.80
0.35% EXC Exelon Corporation 43.39 6,070,367 42.92 43.56
1.24% EXPE Expedia Group Inc. 134.43 1,586,387 133.07 134.77
-0.47% EXPD Expeditors International of Washington Inc. 73.67 799,187 73.51 74.575
0.42% ESRX Express Scripts Holding Company 95.04 5,352,115 94.79 95.38
0.62% EXR Extra Space Storage Inc 87.38 1,607,424 86.60 87.62
0.22% XOM Exxon Mobil Corporation 84.82 11,198,171 84.54 85.34
0.83% FFIV F5 Networks Inc. 194.85 454,776 193.37 195.95
1.82% FB Facebook Inc. 166.02 18,936,038 164.4722 166.45
0.84% FAST Fastenal Company 58.71 1,429,808 58.16 58.81
0.85% FRT Federal Realty Investment Trust 127.87 516,884 126.16 127.91
1.62% FDX FedEx Corporation 246.81 2,379,850 244.15 247.57
0.94% FIS Fidelity National Information Services Inc. 109.79 1,084,507 108.76 109.83
0.91% FITB Fifth Third Bancorp 29.79 5,764,785 29.63 30.125
0.16% FE FirstEnergy Corp. 36.86 4,265,201 36.48 37.08
1.39% FSLR First Solar Inc. 50.29 1,322,407 49.59 50.47
0.88% FISV Fiserv Inc. 80.12 1,784,304 79.34 80.23
0.41% FLIR FLIR Systems Inc. 61.61 523,284 61.20 61.805
-0.11% FLS Flowserve Corporation 55.77 1,462,288 55.595 56.585
0.17% FLR Fluor Corporation 59.00 781,804 58.83 59.99
1.55% FMC FMC Corporation 89.55 1,545,906 88.27 89.95
0.31% F Ford Motor Company 9.81 46,314,358 9.71 9.93
1.42% BEN Franklin Resources Inc. 32.92 6,612,742 32.63 33.325
0.63% FCX Freeport-McMoRan Inc. 14.39 23,289,896 14.28 14.73
2.33% FTR Frontier Communications Corporation 6.60 3,419,868 6.23 6.61
-0.66% GME GameStop Corporation 16.49 1,604,053 16.45 16.81
0.99% GPS Gap Inc. (The) 27.48 3,920,160 27.03 27.53
0.75% GRMN Garmin Ltd. 69.71 863,876 69.51 70.10
-0.56% GD General Dynamics Corporation 202.86 1,347,655 200.45 205.17
-3.11% GE General Electric Company 12.46 88,325,588 12.36 12.69
0.23% GIS General Mills Inc. 44.37 6,018,838 44.16 44.58
0.98% GM General Motors Company 36.08 11,394,240 35.74 36.45
0.48% GPC Genuine Parts Company 101.51 569,393 100.42 101.745
1.29% GILD Gilead Sciences Inc. 74.83 5,883,665 73.84 74.96
0.77% GS Goldman Sachs Group Inc. (The) 237.40 2,502,995 236.03 238.51
0.82% HAL Halliburton Company 40.39 7,675,679 40.17 40.71
2.19% HBI Hanesbrands Inc. 18.63 3,900,309 18.32 18.67
0.51% HOG Harley-Davidson Inc. 45.44 2,053,859 45.34 45.88
-1.73% HRS Harris Corporation 162.66 1,067,609 160.96 166.27
0.36% HIG Hartford Financial Services Group Inc. (The) 50.76 3,133,257 50.30 51.31
-1.82% HAS Hasbro Inc. 107.01 1,071,238 106.86 109.21
0.59% HCA HCA Healthcare Inc. 132.70 1,304,426 132.38 133.79
0.88% HCP HCP Inc. 26.35 2,334,763 25.834 26.405
1.44% HP Helmerich & Payne Inc. 66.98 1,281,320 66.63 67.86
1.66% HSIC Henry Schein Inc. 85.88 959,091 84.52 86.01
-0.06% HES Hess Corporation 69.38 2,504,821 69.13 70.4199
1.38% HPE Hewlett Packard Enterprise Company 16.87 8,726,258 16.68 16.98
0.59% HOLX Hologic Inc. 41.17 1,268,505 40.94 41.30
-0.29% HD Home Depot Inc. (The) 211.06 4,020,776 211.005 212.61
0.45% HON Honeywell International Inc. 166.54 2,043,724 164.93 166.89
0.50% HRL Hormel Foods Corporation 39.86 1,867,875 39.39 39.92
0.38% HST Host Hotels & Resorts Inc. 21.22 11,704,841 20.94 21.27
1.70% HPQ HP Inc. 25.69 10,136,203 25.40 25.78
1.50% HRB H&R Block Inc. 25.74 1,902,311 25.35 25.74
0.55% HUM Humana Inc. 337.66 430,248 335.365 338.2213
1.65% HBAN Huntington Bancshares Incorporated 15.98 9,069,915 15.78 16.03
0.85% ITW Illinois Tool Works Inc. 147.99 915,897 146.58 148.39
1.70% ILMN Illumina Inc. 356.32 577,047 350.98 356.51
0.46% IR Ingersoll-Rand plc (Ireland) 103.44 1,657,399 102.96 103.92
2.28% INTC Intel Corporation 47.20 21,999,267 46.52 47.36
0.13% ICE Intercontinental Exchange Inc. 77.68 2,428,443 77.46 78.05
1.75% IFF Internationa Flavors & Fragrances Inc. 139.91 1,996,456 137.83 140.42
1.40% IBM International Business Machines Corporation 151.15 5,952,223 149.44 151.38
0.66% IP International Paper Company 54.58 1,983,998 54.4201 54.95
1.39% IPG Interpublic Group of Companies Inc. (The) 22.67 2,858,028 22.475 22.745
0.26% INTU Intuit Inc. 221.45 1,366,012 220.47 222.43
0.85% ISRG Intuitive Surgical Inc. 561.18 451,303 556.83 561.97
0.49% IVZ Invesco Ltd 24.41 3,475,382 24.20 24.8802
2.69% IRM Iron Mountain Incorporated (Delaware)Common Stock REIT 35.53 1,844,902 34.50 35.61
-0.09% JEC Jacobs Engineering Group Inc. 76.74 1,944,350 76.3336 77.91
-2.20% JBHT J.B. Hunt Transport Services Inc. 119.41 1,066,137 119.26 123.64
2.07% JEF Jefferies Financial Group Inc. 23.70 1,828,949 23.38 23.77
0.44% SJM J.M. Smucker Company (The) 109.65 922,197 108.58 110.40
1.00% JCI Johnson Controls International plc 37.37 4,973,681 37.04 37.54
1.08% JNJ Johnson & Johnson 141.98 5,019,257 140.51 142.14
0.86% JPM JP Morgan Chase & Co. 118.63 15,589,976 118.08 119.24
1.23% JNPR Juniper Networks Inc. 29.56 3,282,902 29.34 29.666
0.69% KSU Kansas City Southern 118.59 659,716 117.65 119.14
0.55% K Kellogg Company 72.80 1,775,891 72.11 72.93
2.88% KEY KeyCorp 20.75 23,372,306 20.26 20.87
0.53% KMB Kimberly-Clark Corporation 116.77 1,166,623 115.78 116.92
1.02% KIM Kimco Realty Corporation 16.80 2,375,743 16.47 16.82
-1.20% KMI Kinder Morgan Inc. 18.04 13,265,215 18.02 18.35
1.43% KLAC KLA-Tencor Corporation 103.92 2,379,226 103.05 104.62
-3.23% KSS Kohl's Corporation 76.95 3,891,938 76.165 79.74
1.04% KR Kroger Company (The) 29.18 9,027,581 28.55 29.22
-2.15% LLL L3 Technologies Inc. 210.36 1,379,827 204.6501 215.55
0.68% LH Laboratory Corporation of America Holdings 172.17 937,698 171.26 173.07
1.36% LRCX Lam Research Corporation 155.28 2,450,163 154.33 157.04
0.67% LB L Brands Inc. 29.88 4,100,823 28.98 29.90
-0.17% LEG Leggett & Platt Incorporated 46.02 1,448,891 45.74 46.50
1.51% LM Legg Mason Inc. 32.23 956,573 31.57 32.48
-1.30% LEN Lennar Corporation Class A 50.72 4,529,846 50.35 51.72
1.17% LNC Lincoln National Corporation 70.14 1,843,987 69.73 71.20
-1.82% LMT Lockheed Martin Corporation 333.13 2,003,850 329.01 340.30
0.69% L Loews Corporation 52.16 1,521,597 51.98 52.35
0.38% LOW Lowe's Companies Inc. 116.70 4,663,809 116.02 116.86
1.73% LYB LyondellBasell Industries NV Class A (Netherlands) 104.49 3,520,806 103.75 105.36
1.47% MAC Macerich Company (The) 56.69 734,234 55.45 56.75
-1.04% M Macy's Inc 35.18 6,709,143 34.60 35.63
0.27% MNK Mallinckrodt plc 29.76 1,504,686 29.39 29.95
-0.97% MRO Marathon Oil Corporation 21.55 7,970,079 21.36 22.08
1.73% MPC Marathon Petroleum Corporation 81.93 6,500,038 79.57 82.55
0.72% MAR Marriott International 132.18 1,811,398 130.24 132.25
-0.27% MMC Marsh & McLennan Companies Inc. 85.07 2,098,950 84.86 85.64
-0.31% MLM Martin Marietta Materials Inc. 195.49 591,055 195.00 199.75
-0.31% MAS Masco Corporation 38.61 1,913,411 38.355 39.14
1.47% MA Mastercard Incorporated 221.39 3,108,564 218.90 221.92
-0.06% MAT Mattel Inc. 16.61 2,012,426 16.45 16.705
0.16% MKC McCormick & Company Incorporated 130.10 729,012 128.764 130.2325
1.01% MCD McDonald's Corporation 160.79 3,218,707 159.37 161.05
1.18% MCK McKesson Corporation 135.85 1,097,755 134.47 136.66
1.06% MDT Medtronic plc. 97.48 4,337,431 96.81 97.76
1.14% MRK Merck & Company Inc. (new) 70.78 6,140,720 70.05 70.83
1.47% MET MetLife Inc. 48.42 5,889,093 48.15 48.725
-0.45% KORS Michael Kors Holdings Limited 72.72 1,365,955 72.215 73.80
2.47% MCHP Microchip Technology Incorporated 83.38 2,726,698 81.72 83.95
2.22% MU Micron Technology Inc. 46.06 75,144,122 45.91 47.2199
1.67% MSFT Microsoft Corporation 113.57 23,714,512 111.93 113.80
-0.61% MHK Mohawk Industries Inc. 186.18 1,052,067 185.50 188.87
1.00% TAP Molson Coors Brewing Company Class B 64.92 2,183,963 64.34 65.97
0.99% MDLZ Mondelez International Inc. 43.87 6,520,118 43.59 44.11
1.79% MNST Monster Beverage Corporation 60.38 3,049,184 59.30 60.67
0.53% MCO Moody's Corporation 178.75 719,865 176.9025 179.26
1.59% MS Morgan Stanley 49.88 11,810,016 49.71 50.37
1.60% MOS Mosaic Company (The) 32.31 4,168,057 31.955 32.46
1.25% MSI Motorola Solutions Inc. 126.09 620,512 124.28 126.13
0.50% MTB M&T Bank Corporation 172.88 972,386 171.92 174.2199
-0.50% MUR Murphy Oil Corporation 31.79 697,392 31.69 32.375
1.28% MYL Mylan N.V. 38.73 3,251,954 38.21 38.89
-0.13% NDAQ Nasdaq Inc. 89.85 873,744 89.33 90.81
-3.49% NOV National Oilwell Varco Inc. 42.90 3,484,515 42.83 44.71
0.84% NAVI Navient Corporation 14.43 2,593,570 14.21 14.48
1.63% NTAP NetApp Inc. 85.36 2,298,813 83.61 85.66
-0.44% NFLX Netflix Inc. 365.36 6,768,086 363.17 370.26
1.66% NWL Newell Brands Inc. 22.00 9,035,849 21.73 22.335
-1.63% NFX Newfield Exploration Company 28.44 2,261,940 28.38 29.36
-0.06% NEM Newmont Mining Corporation 31.50 5,490,848 31.24 31.94
1.16% NWS News Corporation 13.10 437,802 12.85 13.10
0.80% NWSA News Corporation 12.62 2,988,313 12.425 12.65
0.06% NEE NextEra Energy Inc. 169.27 2,034,258 166.415 169.53
-1.27% NLSN Nielsen N.V. 27.21 3,269,596 27.175 27.70
1.11% NKE Nike Inc. 85.37 6,620,253 84.93 85.87
-1.21% NI NiSource Inc 25.23 5,165,292 25.13 25.59
-1.66% NBL Noble Energy Inc. 30.27 4,618,605 29.92 30.96
-4.85% JWN Nordstrom Inc. 61.03 4,148,074 60.72 63.78
-0.75% NSC Norfolk Southern Corporation 184.28 1,897,543 183.99 186.83
1.45% NTRS Northern Trust Corporation 106.71 1,450,111 105.26 107.45
-3.47% NOC Northrop Grumman Corporation 301.41 2,467,989 296.6634 312.85
0.70% NRG NRG Energy Inc. 35.83 4,341,348 35.51 36.09
-0.66% NUE Nucor Corporation 64.41 1,729,971 64.27 65.90
-2.10% NVDA NVIDIA Corporation 266.28 10,764,569 264.10 268.76
-0.19% OXY Occidental Petroleum Corporation 79.23 3,752,941 78.71 79.85
1.84% OMC Omnicom Group Inc. 69.64 3,836,601 68.70 70.03
-1.31% OKE ONEOK Inc. 68.61 3,114,954 68.32 69.63
2.02% ORCL Oracle Corporation 50.43 26,973,480 49.56 51.075
0.48% ORLY O'Reilly Automotive Inc. 344.54 364,858 340.94 344.93
-0.30% OI Owens-Illinois Inc. 19.76 1,128,407 19.73 20.22
1.53% PCAR PACCAR Inc. 72.41 1,669,921 71.60 72.63
0.45% PCG Pacific Gas & Electric Co. 46.92 3,883,353 46.50 47.00
0.02% PH Parker-Hannifin Corporation 190.51 900,642 189.68 193.19
1.03% PDCO Patterson Companies Inc. 25.44 2,032,168 25.20 25.97
1.04% PAYX Paychex Inc. 74.76 953,197 74.03 74.80
1.44% PYPL PayPal Holdings Inc. 90.60 6,562,065 89.185 90.78
-0.71% PNR Pentair plc. 44.77 1,244,537 44.44 45.57
1.35% PBCT People's United Financial Inc. 18.00 2,611,842 17.80 18.075
0.26% PKI PerkinElmer Inc. 96.58 374,138 96.13 96.70
0.78% PRGO Perrigo Company plc 73.90 648,662 73.35 74.55
1.13% PFE Pfizer Inc. 43.75 17,476,185 43.35 43.88
2.03% PM Philip Morris International Inc 82.55 5,431,460 80.89 82.75
0.89% PSX Phillips 66 110.33 3,175,735 108.8505 110.845
0.56% PNW Pinnacle West Capital Corporation 79.47 769,210 78.38 79.59
-1.50% PXD Pioneer Natural Resources Company 171.39 1,374,648 170.03 175.075
1.76% PBI Pitney Bowes Inc. 7.51 1,909,846 7.37 7.52
2.07% PNC PNC Financial Services Group Inc. (The) 144.46 1,932,619 142.63 145.30
0.76% PPG PPG Industries Inc. 115.92 1,259,860 115.21 116.50
-0.37% PPL PPL Corporation 29.55 4,723,215 29.48 29.74
1.12% PX Praxair Inc. 166.21 1,624,239 163.93 166.68
1.62% PG Procter & Gamble Company (The) 85.36 10,053,006 84.23 85.635
1.29% PGR Progressive Corporation (The) 70.78 2,293,756 70.00 70.82
2.14% PLD Prologis Inc. 67.36 2,368,043 65.91 67.39
1.35% PRU Prudential Financial Inc. 104.23 2,364,084 103.54 104.98
0.54% PEG Public Service Enterprise Group Incorporated 52.19 2,363,043 51.36 52.25
0.45% PSA Public Storage 205.02 659,977 203.05 205.16
-1.12% PHM PulteGroup Inc. 26.39 7,857,472 25.97 26.812
2.53% PVH PVH Corp. 142.57 1,350,833 140.23 142.92
2.42% QRVO Qorvo Inc. 78.67 1,422,750 77.27 79.07
0.73% QCOM QUALCOMM Incorporated 74.60 12,013,867 74.2081 75.11
0.49% PWR Quanta Services Inc. 34.67 1,195,200 34.5601 34.96
0.37% DGX Quest Diagnostics Incorporated 107.93 629,305 107.45 108.20
1.48% RL Ralph Lauren Corporation 136.12 780,082 135.16 137.24
3.66% RRC Range Resources Corporation 17.82 10,256,626 17.44 17.88
-2.13% RTN Raytheon Company 200.81 2,221,680 198.18 205.82
1.09% O Realty Income Corporation 57.27 1,446,579 56.28 57.33
-6.53% RHT Red Hat Inc. 133.81 10,034,294 132.29 136.05
0.93% REGN Regeneron Pharmaceuticals Inc. 387.25 680,642 382.995 389.32
1.72% RF Regions Financial Corporation 19.49 8,848,922 19.26 19.55
0.15% RSG Republic Services Inc. 74.80 1,169,613 74.53 75.1065
0.44% RHI Robert Half International Inc. 70.30 1,263,166 69.67 70.41
1.19% ROK Rockwell Automation Inc. 196.95 711,120 194.45 197.16
0.54% COL Rockwell Collins Inc. 141.84 544,818 141.00 141.89
0.28% ROP Roper Technologies Inc. 309.78 305,545 307.43 310.98
-0.54% ROST Ross Stores Inc. 96.43 3,752,118 95.605 97.10
1.23% RCL Royal Caribbean Cruises Ltd. 132.14 1,626,086 130.59 132.47
-0.90% R Ryder System Inc. 74.76 463,193 74.49 76.193
1.70% CRM Salesforce.com Inc 155.50 4,655,730 151.65 156.065
0.06% SCG SCANA Corporation 34.93 900,073 34.70 35.14
0.56% SLB Schlumberger N.V. 61.57 7,364,089 61.56 62.27
1.93% STX Seagate Technology PLC 49.02 4,280,978 48.26 49.31
0.74% SEE Sealed Air Corporation 42.11 1,421,555 41.80 42.30
3.57% SE Sea Limited American Depositary Shares each representing one Class A 13.92 1,531,273 13.26 13.98
0.07% SRE Sempra Energy 114.32 1,771,348 113.54 114.86
0.62% SHW Sherwin-Williams Company (The) 477.98 498,264 474.54 479.46
-0.30% SIG Signet Jewelers Limited 67.13 1,817,858 66.35 67.78
0.17% SPG Simon Property Group Inc. 180.11 1,426,569 178.21 181.32
3.09% SWKS Skyworks Solutions Inc. 91.61 3,401,129 89.45 92.11
0.78% SLG SL Green Realty Corporation 99.34 864,340 97.27 99.35
0.26% SNA Snap-On Incorporated 187.59 460,144 186.33 188.5895
-0.94% SO Southern Company (The) 43.29 10,364,723 43.10 43.68
-0.97% LUV Southwest Airlines Company 62.50 4,311,137 62.42 63.6297
2.36% SWN Southwestern Energy Company 5.64 23,176,556 5.48 5.69
1.34% SWK Stanley Black & Decker Inc. 153.83 1,736,309 151.99 154.16
1.80% SBUX Starbucks Corporation 56.43 10,582,603 55.60 56.73
1.88% STT State Street Corporation 89.57 2,822,449 88.57 90.20
-0.40% SRCL Stericycle Inc. 61.72 647,178 61.52 62.18
-0.02% SYK Stryker Corporation 173.49 1,346,909 172.45 174.10
1.79% STI SunTrust Banks Inc. 70.93 3,029,401 70.02 71.20
0.15% SYMC Symantec Corporation 20.70 3,281,738 20.56 20.785
0.63% SYF Synchrony Financial 33.60 4,837,073 33.44 33.78
0.51% SYY Sysco Corporation 73.29 1,641,940 72.78 73.51
-0.18% TPR Tapestry Inc. 50.34 2,159,604 50.06 50.74
0.25% TGT Target Corporation 87.38 3,242,087 86.72 87.64
0.84% FTI TechnipFMC plc 31.20 2,469,165 31.085 31.80
0.62% TEL TE Connectivity Ltd. New Switzerland Registered Shares 92.63 1,710,317 92.13 93.00
1.17% TGNA TEGNA Inc 12.07 1,402,024 11.89 12.13
1.82% THC Tenet Healthcare Corporation 28.51 657,152 28.00 28.63
1.05% TDC Teradata Corporation 39.31 1,073,507 39.01 39.46
1.04% TXN Texas Instruments Incorporated 108.49 5,562,474 107.80 108.9819
-1.30% TXT Textron Inc. 70.79 1,574,615 70.695 72.27
1.62% AES The AES Corporation 13.81 5,128,900 13.49 13.86
0.61% BA The Boeing Company 367.46 4,011,062 365.67 371.73
1.44% GT The Goodyear Tire & Rubber Company 24.64 4,090,766 24.33 24.85
0.77% HSY The Hershey Company 103.45 871,154 102.545 103.72
1.20% KHC The Kraft Heinz Company 57.57 5,364,624 57.22 57.9444
0.60% TMO Thermo Fisher Scientific Inc 242.50 1,016,840 241.00 242.93
1.25% TRV The Travelers Companies Inc. 134.15 1,635,721 133.10 134.61
1.67% DIS The Walt Disney Company 111.62 7,121,781 109.94 111.9492
1.86% TIF Tiffany & Co. 127.05 1,379,487 124.57 127.42
0.16% TJX TJX Companies Inc. (The) 109.55 3,142,111 108.36 109.70
1.33% TMK Torchmark Corporation 88.33 524,589 87.56 88.61
0.14% TSS Total System Services Inc. 97.23 1,197,352 96.79 97.63
0.35% TSCO Tractor Supply Company 89.44 1,044,855 88.43 90.00
2.18% RIG Transocean Ltd (Switzerland) 12.63 20,768,996 12.59 12.83
-1.82% TRIP TripAdvisor Inc. 49.60 2,152,655 49.305 50.86
0.58% TROW T. Rowe Price Group Inc. 111.54 857,636 110.77 112.09
-0.14% FOX Twenty-First Century Fox Inc. 44.20 4,185,678 44.17 44.46
-0.11% FOXA Twenty-First Century Fox Inc. 44.57 15,491,980 44.53 44.84
1.22% TSN Tyson Foods Inc. 62.31 2,322,431 61.78 62.64
6.61% UAA Under Armour Inc. Class A 20.00 11,570,056 18.9372 20.12
0.74% UNP Union Pacific Corporation 164.01 6,496,735 162.53 165.11
-0.26% UAL United Continental Holdings 89.12 2,409,841 88.91 89.9244
0.40% UNH UnitedHealth Group Incorporated (DE) 266.39 2,094,990 266.06 267.94
0.74% UPS United Parcel Service Inc. 119.12 1,905,479 118.55 119.60
1.66% URI United Rentals Inc. 171.76 1,523,948 168.2601 173.00
0.00% X United States Steel Corporation 29.85 8,099,457 29.76 30.48
0.96% UTX United Technologies Corporation 141.85 3,875,794 140.90 142.61
0.48% UHS Universal Health Services Inc. 126.75 470,612 125.91 127.04
0.84% UNM Unum Group 39.48 2,611,965 39.36 40.01
0.38% URBN Urban Outfitters Inc. 42.05 1,821,829 41.19 42.50
0.78% USB U.S. Bancorp 55.35 5,321,219 55.10 55.47
0.71% VLO Valero Energy Corporation 110.48 3,135,595 108.10 111.63
1.55% VAR Varian Medical Systems Inc. 111.68 544,026 109.91 112.19
-0.16% VTR Ventas Inc. 56.97 2,517,325 56.37 57.199
0.70% VRSN VeriSign Inc. 160.20 709,278 159.64 160.955
0.79% VRSK Verisk Analytics Inc. 120.79 772,290 119.90 121.43
0.84% VZ Verizon Communications Inc. 53.95 14,473,385 53.317 54.15
2.22% VRTX Vertex Pharmaceuticals Incorporated 180.52 784,813 177.39 181.38
0.15% VFC V.F. Corporation 91.86 1,488,347 91.35 92.41
3.58% VIAB Viacom Inc. 31.83 4,949,028 31.00 31.97
1.23% V Visa Inc. 149.24 7,172,740 147.20 149.485
0.72% VNO Vornado Realty Trust 74.46 1,072,794 73.43 74.49
0.54% VMC Vulcan Materials Company (Holding Company) 115.04 1,483,674 114.6196 117.57
0.54% WMT Walmart Inc. 95.75 5,552,332 94.95 95.79
0.56% WM Waste Management Inc. 91.72 1,163,427 91.28 91.96
0.32% WAT Waters Corporation 197.29 630,676 197.03 198.81
0.28% WEC WEC Energy Group Inc. 67.15 1,673,441 66.27 67.29
0.60% WFC Wells Fargo & Company 55.55 20,308,059 54.99 55.81
0.12% WELL Welltower Inc. 65.57 2,465,572 64.78 65.70
2.84% WDC Western Digital Corporation 60.05 6,482,227 59.14 60.67
0.65% WU Western Union Company (The) 18.72 3,990,736 18.55 18.76
0.41% WRK Westrock Company 56.84 1,272,033 56.69 57.23
0.15% WY Weyerhaeuser Company 33.69 3,835,213 33.30 33.84
0.02% WHR Whirlpool Corporation 122.99 953,770 122.80 125.09
0.21% WMB Williams Companies Inc. (The) 28.25 11,124,414 28.07 28.43
0.10% WLTW Willis Towers Watson Public Limited Company 148.50 472,408 148.075 149.46
1.06% GWW W.W. Grainger Inc. 355.02 466,377 350.05 356.57
2.52% WYND Wyndham Destinations Inc. Common Stock 44.00 1,529,070 43.05 44.04
1.16% WYNN Wynn Resorts Limited 137.31 2,605,094 136.40 138.77
0.74% XRX Xerox Corporation 28.49 2,430,737 28.46 28.68
1.70% XLNX Xilinx Inc. 78.97 1,898,446 77.94 79.32
0.06% XYL Xylem Inc. New 81.39 748,985 81.05 82.28
0.46% YUM Yum! Brands Inc. 88.96 1,098,312 88.71 89.35
0.68% ZBH Zimmer Biomet Holdings Inc. 130.72 959,059 129.94 131.05
0.81% ZION Zions Bancorporation 52.50 2,199,566 52.09 52.82
1.10% ZTS Zoetis Inc. Class A 90.06 3,428,300 89.315 90.50