• Username (E-mail)
  • Password
Dow 20,822 0.1%  EStoxx50 3,304 -0.9%  Nikkei 19,284 -0.5%  EUR 1.0562 -0.4% 
Nasdaq 5,845 0.2%  FTSE100 7,244 -0.4%  Yen 112.1440 0.0%  Oil 56.0 -0.8% 
S&P500 2,367 0.2%  DAX 11,804 -1.2%  GBP 1.2460 0.0%  Gold 1,257 0.6% 

S&P 500 [INX, SPX, SPX]

Name
ISIN
Latest Price
Previous Close
Low
High
+/-
%
Time
Date
3 Mo.
+/-
%
6 Mo.
+/-
%
1 Year
+/-
%
1 Year
Chart
3M
US88579Y1010
187.41
187.41
186.30
188.41
0.22
0.12
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
13.79
8.01
6.27
3.49
29.87
19.13
3M
Abbott Laboratories
US0028241000
45.68
45.68
45.28
45.68
0.28
0.62
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.03
15.47
1.11
2.53
6.62
17.24
Abbott Laboratories
AbbVie
US00287Y1091
62.09
62.09
61.49
62.23
0.15
0.24
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.18
1.96
-4.81
-7.27
6.29
11.42
AbbVie
Accenture
IE00B4BNMY34
123.43
123.43
121.66
123.43
0.95
0.78
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.39
1.99
6.73
5.83
22.56
22.64
Accenture
Activision Blizzard
US00507V1098
45.55
45.08
44.85
45.62
0.47
1.04
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
7.97
21.39
4.59
11.29
14.50
47.19
Activision Blizzard
Acuity Brands
US00508Y1029
218.13
218.13
215.45
218.46
-1.42
-0.65
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-37.25
-14.62
-61.62
-22.07
20.31
10.30
Acuity Brands
Adobe Systems
US00724F1012
119.31
118.83
117.83
119.32
0.48
0.40
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
15.26
14.64
18.33
18.12
36.40
43.82
Adobe Systems
Advance Auto Parts
US00751Y1064
157.33
157.33
155.46
158.17
-0.39
-0.25
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-11.36
-6.64
1.74
1.10
12.13
8.22
Advance Auto Parts
AES
US00130H1059
11.93
11.93
11.68
11.93
0.18
1.53
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
0.26
2.29
-0.58
-4.76
2.02
21.09
AES
Aetna
US00817Y1082
128.97
128.97
128.28
129.66
-0.76
-0.59
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.54
-0.42
9.02
7.53
21.46
19.99
Aetna
Affiliated Managers Group
US0082521081
168.03
168.03
166.11
168.49
-1.23
-0.73
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
22.22
15.10
25.77
17.94
40.25
31.16
Affiliated Managers Group
Aflac
US0010551028
71.71
71.71
71.14
71.72
-0.01
-0.01
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.46
-0.64
-1.62
-2.23
11.79
19.86
Aflac
Agilent Technologies
US00846U1016
51.74
51.74
51.38
51.82
0.27
0.52
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.69
14.98
3.52
7.36
14.17
38.12
Agilent Technologies
Air Products and Chemicals
US0091581068
140.86
140.86
139.65
141.01
0.50
0.36
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.41
-0.29
-3.48
-2.42
18.93
15.59
Air Products and Chemicals
Akamai Technologies
US00971T1016
62.87
62.70
62.42
62.88
0.17
0.27
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
-3.47
-5.22
9.41
17.56
9.04
16.75
Akamai Technologies
Alaska Air Group
US0116591092
97.01
97.01
94.97
97.05
1.12
1.17
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
14.29
17.23
29.90
44.39
24.51
33.70
Alaska Air Group
Albemarle
US0126531013
92.93
92.93
91.23
93.14
0.52
0.56
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.56
10.21
8.27
9.83
39.78
75.54
Albemarle
Alexion Pharmaceuticals
US0153511094
131.54
130.44
130.00
132.46
1.10
0.84
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
11.91
10.02
-6.59
-4.80
-11.23
-7.91
Alexion Pharmaceuticals
Allegion
IE00BFRT3W74
73.95
73.95
73.28
73.97
0.00
0.00
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.36
9.39
1.88
2.60
12.95
21.19
Allegion
Allergan
IE00BY9D5467
245.37
245.37
243.98
246.42
-1.66
-0.67
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
53.23
27.57
-6.89
-2.72
-40.46
-14.11
Allergan
Alliance Data Systems
US0185811082
244.81
244.81
240.14
245.06
2.39
0.99
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.82
2.05
38.34
19.02
33.41
16.18
Alliance Data Systems
Alliant Energy
US0188021085
39.52
39.52
38.98
39.59
0.41
1.05
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.90
8.11
0.07
0.18
4.27
12.42
Alliant Energy
Allstate
US0200021014
80.91
80.91
80.00
80.91
0.36
0.45
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.18
11.30
12.22
17.88
16.85
26.44
Allstate
Alphabe a
US02079K3059
847.81
851.00
843.00
848.34
-3.19
-0.37
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
72.36
9.29
54.77
6.88
134.07
18.69
Alphabe a
Alphabet
US02079K1079
828.64
831.33
824.29
828.96
-2.69
-0.32
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
69.77
9.17
58.68
7.60
134.91
19.39
Alphabet
Altria Group
US02209S1033
74.43
74.43
74.26
74.69
-0.03
-0.04
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
9.58
14.96
7.14
10.74
12.08
19.64
Altria Group
Amazoncom
US0231351067
845.24
852.19
837.97
845.50
-6.95
-0.82
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
75.49
9.68
93.16
12.22
302.67
54.74
Amazoncom
Ameren
US0236081024
54.58
54.58
54.03
54.60
0.51
0.94
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.90
9.99
3.55
7.04
7.45
16.01
Ameren
American Airlines Group
US02376R1023
46.28
46.10
45.58
46.29
0.18
0.39
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
-0.02
-0.04
9.92
27.25
5.94
14.71
American Airlines Group
American Electric Power
US0255371017
67.15
67.15
66.29
67.22
1.14
1.73
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.49
11.03
-0.97
-1.46
2.55
4.06
American Electric Power
American Express
US0258161092
79.76
79.76
79.26
79.89
-0.29
-0.36
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.98
9.58
14.18
21.59
24.75
44.91
American Express
American International Group (AIG)
US0268747849
63.63
63.63
63.22
63.71
-0.39
-0.61
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.50
-0.78
4.81
8.15
12.77
25.01
American International Group (AIG)
American Tower
US03027X1000
112.89
112.89
111.79
113.19
0.69
0.61
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.24
3.97
-4.20
-3.65
23.00
26.13
American Tower
American Water Works
US0304201033
76.30
76.30
75.71
76.66
0.73
0.97
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.43
3.35
-1.57
-2.05
8.25
12.37
American Water Works
Ameriprise Financial
US03076C1062
129.83
129.83
128.04
130.08
-0.65
-0.50
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
16.99
14.94
33.02
33.81
47.25
56.63
Ameriprise Financial
AmerisourceBergen
US03073E1055
92.16
92.16
90.55
92.16
0.55
0.60
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
12.64
16.06
2.35
2.64
3.99
4.57
AmerisourceBergen
Ametek
US0311001004
54.63
54.63
54.06
54.66
0.14
0.26
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
7.84
16.52
6.03
12.24
9.77
21.45
Ametek
Amgen
US0311621009
174.56
174.01
172.48
174.72
0.55
0.32
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
27.58
19.02
-1.79
-1.03
25.35
17.21
Amgen
Amphenol
US0320951017
70.18
70.18
69.44
70.23
0.21
0.30
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.78
2.62
8.34
13.57
17.67
33.88
Amphenol
Anadarko Petroleum
US0325111070
64.77
64.77
64.36
66.23
-1.21
-1.83
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
0.84
1.29
9.79
17.47
30.54
86.52
Anadarko Petroleum
Analog Devices
US0326541051
81.68
81.61
80.86
81.69
0.07
0.09
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
8.47
11.51
18.26
28.62
30.60
59.46
Analog Devices
Anthem
US0367521038
163.83
163.83
161.44
163.87
-0.09
-0.05
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
19.65
13.68
34.15
26.45
32.00
24.38
Anthem
Aon
GB00B5BT0K07
116.56
116.56
115.16
116.56
0.37
0.32
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.09
1.84
6.16
5.63
21.53
22.89
Aon
Apache
US0374111054
53.41
53.41
52.56
54.23
0.43
0.81
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-8.74
-13.73
1.52
2.85
17.03
44.96
Apache
Apartment Investment & Management
US03748R1014
46.09
46.09
45.67
46.14
0.13
0.28
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.79
11.79
1.19
2.69
9.26
25.60
Apartment Investment & Management
Apple
US0378331005
136.66
136.53
135.28
136.66
0.13
0.10
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
25.88
23.27
28.26
25.96
42.42
44.80
Apple
Applied Materials
US0382221051
36.30
36.16
35.56
36.32
0.14
0.39
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
4.63
14.52
6.56
21.90
18.00
97.24
Applied Materials
Archer Daniels Midland
US0394831020
45.26
45.26
44.74
45.26
0.17
0.38
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.47
3.40
0.60
1.36
10.93
32.35
Archer Daniels Midland
Arthur J Gallagher &
US3635761097
56.86
56.86
56.04
56.90
0.39
0.69
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.56
8.83
7.75
15.99
16.67
42.15
Arthur J Gallagher &
S&P Global
US78409V1044
130.82
130.82
129.78
130.96
0.04
0.03
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
10.57
8.79
9.51
7.84
43.58
49.98
S&P Global
Page: 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | ... | 11 Next