• Username (E-mail)
  • Password
Dow 19,827 0.5%  EStoxx50 3,285 -0.4%  Nikkei 18,891 -1.3%  EUR 1.0739 0.3% 
Nasdaq 5,555 0.3%  FTSE100 7,156 -0.6%  Yen 113.5080 -0.7%  Oil 55.0 -1.0% 
S&P500 2,271 0.3%  DAX 11,583 -0.4%  GBP 1.2462 0.7%  Gold 1,214 1.8% 

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
178.49
178.49
0.00
0.00
-0.19
-0.11
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
8.58
5.05
-2.75
-1.52
40.10
28.98
3M
Abbott Laboratories
US0028241000
40.46
40.46
0.00
0.00
0.06
0.15
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
-0.27
-0.66
-1.19
-2.83
0.36
0.89
Abbott Laboratories
AbbVie
US00287Y1091
61.15
61.15
0.00
0.00
-0.23
-0.37
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
0.31
0.50
-1.70
-2.67
4.52
7.88
AbbVie
Accenture
IE00B4BNMY34
115.07
115.07
0.00
0.00
-0.43
-0.37
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
-1.50
-1.28
1.89
1.66
16.76
16.88
Accenture
Activision Blizzard
US00507V1098
38.97
38.97
0.00
0.00
0.11
0.28
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-4.71
-10.76
-2.44
-5.88
3.93
11.18
Activision Blizzard
Acuity Brands
US00508Y1029
207.86
207.86
0.00
0.00
1.41
0.68
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
-35.73
-14.50
-52.94
-20.08
7.69
3.79
Acuity Brands
Adobe Systems
US00724F1012
110.71
110.71
0.00
0.00
0.92
0.84
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
0.40
0.37
11.00
11.25
19.61
21.99
Adobe Systems
Advance Auto Parts
US00751Y1064
171.50
171.50
0.00
0.00
-0.22
-0.13
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
30.01
20.99
8.60
5.23
28.71
19.90
Advance Auto Parts
AES
US00130H1059
11.41
11.41
0.00
0.00
-0.32
-2.73
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
0.04
0.34
-0.66
-5.25
3.37
39.46
AES
Aetna
US00817Y1082
122.53
122.53
0.00
0.00
-0.03
-0.02
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
9.61
8.62
2.68
2.26
16.00
15.23
Aetna
Affiliated Managers Group
US0082521081
143.49
143.49
0.00
0.00
2.15
1.52
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
0.00
0.00
-5.03
-3.44
13.19
10.29
Affiliated Managers Group
Aflac
US0010551028
70.08
70.08
0.00
0.00
0.62
0.89
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
-0.42
-0.60
-3.33
-4.55
13.27
23.44
Aflac
Agilent Technologies
US00846U1016
47.62
47.62
0.00
0.00
-0.02
-0.04
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
2.88
6.34
1.52
3.25
11.21
30.21
Agilent Technologies
Air Products and Chemicals
US0091581068
146.62
146.62
0.00
0.00
1.15
0.79
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
11.52
8.61
7.29
5.28
36.32
33.31
Air Products and Chemicals
Akamai Technologies
US00971T1016
69.15
69.15
0.00
0.00
0.17
0.25
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
12.98
22.92
12.15
21.15
24.16
53.17
Akamai Technologies
Alaska Air Group
US0116591092
94.71
94.71
0.00
0.00
0.49
0.52
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
21.30
29.54
29.17
45.41
24.68
35.91
Alaska Air Group
Albemarle
US0126531013
93.36
93.36
0.00
0.00
0.31
0.33
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
12.69
15.54
8.14
9.44
46.44
96.93
Albemarle
Alexion Pharmaceuticals
US0153511094
131.97
131.97
0.00
0.00
-2.38
-1.77
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
15.56
12.93
11.71
9.43
-20.88
-13.32
Alexion Pharmaceuticals
Allegion
IE00BFRT3W74
65.16
65.16
0.00
0.00
-1.42
-2.13
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
-2.03
-2.99
-5.07
-7.15
7.19
12.25
Allegion
Allergan
IE00BY9D5467
214.34
214.34
0.00
0.00
-0.24
-0.11
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
-13.16
-5.77
-29.65
-12.13
-80.46
-27.25
Allergan
Alliance Data Systems
US0185811082
230.55
230.55
0.00
0.00
0.33
0.14
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
18.93
8.97
18.70
8.85
-21.28
-8.47
Alliance Data Systems
Alliant Energy
US0188021085
37.36
37.36
0.00
0.00
0.08
0.21
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
0.37
0.99
-1.82
-4.60
6.54
20.95
Alliant Energy
Allstate
US0200021014
74.54
74.54
0.00
0.00
0.32
0.43
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
4.56
6.58
4.50
6.49
15.72
27.04
Allstate
Alphabe a
US02079K3059
828.17
828.17
0.00
0.00
3.80
0.46
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
1.93
0.23
75.61
10.04
109.94
15.29
Alphabe a
Alphabet
US02079K1079
805.02
805.02
0.00
0.00
2.85
0.35
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
4.51
0.56
69.11
9.38
104.28
14.86
Alphabet
Altria Group
US02209S1033
70.01
70.01
0.00
0.00
0.46
0.66
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
5.82
9.29
-0.69
-1.00
11.28
19.72
Altria Group
Amazoncom
US0231351067
808.33
808.33
0.00
0.00
-0.71
-0.09
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-10.21
-1.25
67.53
9.13
233.00
40.56
Amazoncom
Ameren
US0236081024
52.05
52.05
0.00
0.00
0.24
0.46
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
3.64
7.44
0.04
0.08
9.04
20.78
Ameren
American Airlines Group
US02376R1023
48.00
48.00
0.00
0.00
0.74
1.57
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
7.01
17.25
11.63
32.30
8.78
22.59
American Airlines Group
American Electric Power
US0255371017
62.91
62.91
0.00
0.00
0.21
0.33
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
0.44
0.69
-6.14
-8.78
5.12
8.72
American Electric Power
American Express
US0258161092
76.20
76.20
0.00
0.00
-0.49
-0.64
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
16.24
26.51
13.33
20.78
14.85
23.71
American Express
American International Group (AIG)
US0268747849
66.54
66.54
0.00
0.00
0.25
0.38
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
5.57
9.21
11.50
21.08
9.97
17.78
American International Group (AIG)
American Tower
US03027X1000
104.20
104.20
0.00
0.00
-0.24
-0.23
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
-8.98
-7.87
-11.13
-9.57
16.78
18.98
American Tower
American Water Works
US0304201033
71.93
71.93
0.00
0.00
0.06
0.08
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
-0.35
-0.48
-9.38
-11.52
11.59
19.16
American Water Works
Ameriprise Financial
US03076C1062
113.05
113.05
0.00
0.00
0.07
0.06
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
14.42
14.85
19.03
19.77
18.72
20.17
Ameriprise Financial
AmerisourceBergen
US03073E1055
83.75
83.75
0.00
0.00
-1.72
-2.01
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
4.90
6.04
-0.04
-0.05
-6.78
-7.31
AmerisourceBergen
Ametek
US0311001004
50.81
50.81
0.00
0.00
0.13
0.26
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
4.63
10.14
2.76
5.81
2.39
4.99
Ametek
Amgen
US0311621009
154.67
154.67
0.00
0.00
0.87
0.57
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-5.31
-3.30
-6.72
-4.14
4.47
2.95
Amgen
Amphenol
US0320951017
68.60
68.60
0.00
0.00
0.39
0.57
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
4.49
7.10
8.62
14.59
22.21
48.82
Amphenol
Anadarko Petroleum
US0325111070
70.03
70.03
0.00
0.00
-0.15
-0.21
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
7.75
12.31
15.62
28.35
38.70
120.86
Anadarko Petroleum
Analog Devices
US0326541051
72.88
72.88
0.00
0.00
0.44
0.61
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
11.10
17.93
12.74
21.14
23.62
47.82
Analog Devices
Anthem
US0367521038
150.63
150.63
0.00
0.00
2.52
1.70
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
23.60
19.16
11.75
8.70
11.76
8.71
Anthem
Aon
GB00B5BT0K07
112.07
112.07
0.00
0.00
-0.21
-0.19
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
3.03
2.74
3.10
2.80
27.53
31.98
Aon
Apache
US0374111054
61.81
61.81
0.00
0.00
-0.41
-0.66
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
0.27
0.43
6.77
12.02
27.77
78.60
Apache
Apartment Investment & Management
US03748R1014
44.76
44.76
0.00
0.00
0.72
1.63
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
1.59
3.70
-0.60
-1.33
6.71
17.75
Apartment Investment & Management
Apple
US0378331005
120.00
120.00
0.00
0.00
0.22
0.18
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
2.87
2.45
20.12
20.15
23.33
24.14
Apple
Applied Materials
US0382221051
33.84
33.84
0.00
0.00
0.09
0.27
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
5.37
18.96
7.30
27.66
17.24
104.80
Applied Materials
Archer Daniels Midland
US0394831020
44.73
44.73
0.00
0.00
0.23
0.52
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
2.71
6.46
0.44
0.99
13.18
41.83
Archer Daniels Midland
Arthur J Gallagher &
US3635761097
52.84
52.84
0.00
0.00
0.17
0.32
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
2.55
5.10
3.94
8.10
14.96
39.78
Arthur J Gallagher &
S&P Global
US78409V1044
116.00
116.00
0.00
0.00
1.60
1.40
01/20/2017 04:15:07 PM
01/20/2017 04:15:07 PM UTC-0500
-8.95
-7.28
-2.92
-2.50
30.72
36.91
S&P Global
Page: 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | ... | 11 Next