• 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
Assurant
US04621X1081
98.76
98.76
97.79
98.77
-0.08
-0.08
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
12.20
14.15
11.66
13.44
28.22
40.22
Assurant
AT&T
US00206R1023
42.36
42.36
42.04
42.36
0.41
0.98
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.86
7.38
0.74
1.81
4.85
13.20
AT&T
Autodesk
US0527691069
87.55
87.55
85.69
87.69
0.45
0.52
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
11.23
14.94
22.92
36.12
36.69
73.84
Autodesk
Automatic Data Processing
US0530151036
103.00
103.00
101.31
103.01
1.36
1.34
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
3.77
3.90
10.44
11.60
15.57
18.35
Automatic Data Processing
AutoNation
US05329W1027
46.83
46.83
46.00
47.18
0.24
0.52
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.75
6.12
-0.69
-1.43
-2.70
-5.36
AutoNation
AutoZone
US0533321024
732.75
732.75
723.89
734.71
5.53
0.76
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-62.72
-7.86
-53.55
-6.79
-28.95
-3.79
AutoZone
AvalonBay Communities
US0534841012
183.06
183.06
181.40
183.30
0.31
0.17
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
20.27
12.63
5.74
3.28
10.24
6.01
AvalonBay Communities
Avery Dennison
US0536111091
80.25
80.25
79.88
80.83
-0.40
-0.50
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.59
12.06
1.65
2.11
15.82
24.72
Avery Dennison
Baker Hughes
US0572241075
59.80
59.80
59.44
60.19
-0.17
-0.28
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.45
-2.34
8.69
16.76
18.06
42.50
Baker Hughes
Ball
US0584981064
73.07
73.07
72.65
73.84
-0.96
-1.30
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-4.22
-5.43
-7.09
-8.80
7.41
11.22
Ball
Bank of America
US0605051046
24.23
24.23
24.03
24.35
-0.35
-1.42
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.23
20.57
9.44
61.50
12.63
103.87
Bank of America
Bank of New York Mellon
US0640581007
47.09
47.09
46.73
47.10
-0.25
-0.53
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.18
-0.38
7.04
17.49
12.23
34.88
Bank of New York Mellon
Baxter International
US0718131099
50.49
50.49
50.23
50.58
0.10
0.20
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.50
7.52
2.08
4.34
11.72
30.57
Baxter International
BB&T
US0549371070
48.11
48.11
47.89
48.47
-0.42
-0.87
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.54
7.94
10.29
27.18
16.05
50.00
BB&T
Becton, Dickinson &
US0758871091
183.42
183.42
181.30
183.42
1.12
0.61
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
13.47
8.00
7.04
4.02
35.49
24.23
Becton, Dickinson &
Bed Bath & Beyond
US0758961009
41.04
41.04
40.20
41.32
0.64
1.58
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-4.27
-9.40
-4.67
-10.19
-6.37
-13.41
Bed Bath & Beyond
Berkshire Hathaway
US0846707026
170.22
170.22
169.22
170.27
0.07
0.04
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
11.50
7.27
20.84
14.01
38.87
29.73
Berkshire Hathaway
Best Buy
US0865161014
45.56
45.56
44.16
45.78
1.25
2.82
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.24
-2.64
6.49
16.54
14.80
47.87
Best Buy
Biogen
US09062X1037
285.13
285.13
266.00
285.81
0.38
0.13
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
6.02
2.14
-5.24
-1.79
49.23
20.65
Biogen
BlackRock
US09247X1019
389.16
389.16
385.91
389.16
-1.45
-0.37
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
17.72
4.75
18.43
4.95
80.85
26.09
BlackRock
Boeing
US0970231058
177.44
177.44
176.18
178.80
0.58
0.33
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
25.62
17.11
41.22
30.73
58.46
50.01
Boeing
BorgWarner
US0997241064
41.53
41.53
41.23
42.04
-0.94
-2.21
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
7.38
20.85
8.31
24.11
10.65
33.16
BorgWarner
Boston Properties
US1011211018
138.12
138.12
137.15
139.10
-1.05
-0.75
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
16.23
13.26
-2.69
-1.90
24.31
21.26
Boston Properties
Boston Scientific
US1011371077
24.78
24.78
24.43
24.88
0.30
1.23
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.18
19.92
1.05
4.36
7.92
45.94
Boston Scientific
Bristol-Myers Squibb
US1101221083
56.44
56.44
55.88
56.47
0.67
1.20
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.40
-2.47
-4.51
-7.53
-6.72
-10.83
Bristol-Myers Squibb
Broadcom
SG9999014823
210.37
210.37
202.80
210.62
-0.21
-0.10
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
37.08
20.94
36.82
20.76
86.00
67.10
Broadcom
Brown-Forman b
US1156372096
48.88
48.88
48.65
49.00
-0.04
-0.08
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.95
6.44
-1.54
-3.06
-2.61
-5.08
Brown-Forman b
CH Robinson Worldwide
US12541W2098
80.13
80.13
78.88
80.23
0.67
0.84
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
5.29
7.14
10.01
14.42
9.88
14.21
CH Robinson Worldwide
CA
US12673P1057
32.63
32.63
32.15
32.64
0.38
1.18
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
0.62
1.96
-2.03
-5.93
2.99
10.23
CA
Cabot Oil & Gas
US1270971039
22.45
22.45
21.77
23.17
-0.08
-0.36
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.70
-3.00
-3.41
-13.11
3.34
17.34
Cabot Oil & Gas
Campbell Soup
US1344291091
59.11
59.11
59.00
59.69
0.05
0.08
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.35
4.14
-1.28
-2.12
-1.73
-2.84
Campbell Soup
Capital One Financial
US14040H1059
92.61
92.61
91.77
92.80
-0.80
-0.86
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.27
9.77
24.10
35.03
27.17
41.34
Capital One Financial
Cardinal Health
US14149Y1082
82.14
82.14
80.91
82.15
0.41
0.50
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
10.53
14.93
-0.94
-1.15
-0.12
-0.15
Cardinal Health
CarMax
US1431301027
65.83
65.83
64.89
66.23
-0.24
-0.36
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
9.15
15.67
8.46
14.32
22.08
48.56
CarMax
Carnival
PA1436583006
56.03
56.03
55.59
56.12
0.11
0.20
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.20
6.12
7.71
16.13
7.40
15.38
Carnival
Caterpillar
US1491231015
95.48
95.48
93.50
95.50
-0.07
-0.07
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.02
2.10
14.19
16.89
32.42
49.29
Caterpillar
CBRE Grou a
US12504L1098
35.27
35.27
35.20
35.69
-0.43
-1.20
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.02
20.36
6.12
20.77
9.79
37.95
CBRE Grou a
CBS
US1248572026
66.97
66.97
65.85
66.97
0.66
1.00
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
7.11
11.85
14.32
27.12
20.16
42.93
CBS
Celgene
US1510201049
118.23
118.23
117.28
119.31
-1.23
-1.03
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-1.58
-1.31
5.26
4.61
17.23
16.89
Celgene
Centene
US15135B1017
70.61
70.61
69.71
70.62
0.03
0.04
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
13.83
24.52
0.31
0.44
13.10
22.93
Centene
CenterPoint Energy
US15189T1079
27.02
27.02
26.74
27.02
0.18
0.67
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.96
12.54
3.72
16.28
7.99
43.00
CenterPoint Energy
CenturyLink
US1567001060
24.58
24.58
24.44
24.72
-0.13
-0.53
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
0.43
1.76
-4.27
-14.67
-4.42
-15.11
CenturyLink
Cerner
US1567821046
55.61
55.61
54.47
55.63
0.22
0.40
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
4.86
9.62
-9.23
-14.29
4.72
9.32
Cerner
CF Industries
US1252691001
31.15
31.15
30.61
31.46
-0.67
-2.11
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.84
17.05
8.39
33.79
1.09
3.39
CF Industries
Charles Schwab
US8085131055
41.11
41.11
40.55
41.11
-0.13
-0.32
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.51
6.42
11.20
36.82
17.49
72.48
Charles Schwab
Chesapeake Energy
US1651671075
5.66
5.66
5.60
5.89
-0.09
-1.57
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.72
-10.84
-0.54
-8.36
3.73
170.32
Chesapeake Energy
Chevron
US1667641005
110.12
110.12
109.47
111.02
-0.90
-0.81
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.62
-0.56
8.70
8.56
25.47
30.00
Chevron
Chipotle Mexican Grill
US1696561059
420.90
420.90
411.75
421.35
-1.48
-0.35
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
17.20
4.19
30.61
7.71
-97.45
-18.56
Chipotle Mexican Grill
Page: Back 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | ... | 11 Next