• Username (E-mail)
  • Password
Dow 20,764 -0.2%  EStoxx50 3,304 -0.9%  Nikkei 19,284 -0.5%  EUR 1.0566 -0.1% 
Nasdaq 5,826 -0.2%  FTSE100 7,244 -0.4%  Yen 112.1530 -0.5%  Oil 56.1 -0.7% 
S&P500 2,359 -0.2%  DAX 11,804 -1.2%  GBP 1.2463 -0.7%  Gold 1,258 0.7% 

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
CR Bard
US0673831097
244.42
243.74
243.76
245.17
0.68
0.28
02/24/2017 02:04:22 PM
02/24/2017 02:04:22 PM UTC-0500
34.44
16.49
25.27
11.59
53.77
28.38
CR Bard
Chubb
CH0044328745
137.92
139.01
137.88
139.34
-1.09
-0.78
02/24/2017 02:04:07 PM
02/24/2017 02:04:07 PM UTC-0500
10.32
8.16
10.41
8.24
19.64
16.77
Chubb
Church & Dwight
US1713401024
49.34
49.62
48.87
49.57
-0.28
-0.56
02/24/2017 02:05:13 PM
02/24/2017 02:05:13 PM UTC-0500
4.75
10.59
-0.31
-0.62
4.53
10.04
Church & Dwight
Cigna
US1255091092
147.13
147.51
146.60
147.60
-0.38
-0.26
02/24/2017 02:05:50 PM
02/24/2017 02:05:50 PM UTC-0500
7.24
5.18
13.62
10.21
10.61
7.78
Cigna
Cimarex Energy
US1717981013
126.16
127.58
125.51
127.60
-1.42
-1.11
02/24/2017 02:05:16 PM
02/24/2017 02:05:16 PM UTC-0500
0.95
0.73
-0.35
-0.27
42.80
48.69
Cimarex Energy
Cincinnati Financial
US1720621010
73.28
73.34
72.92
73.45
-0.06
-0.08
02/24/2017 02:04:16 PM
02/24/2017 02:04:16 PM UTC-0500
-2.43
-3.23
-3.15
-4.14
9.77
15.49
Cincinnati Financial
Cintas
US1729081059
118.89
118.43
118.07
119.00
0.46
0.39
02/24/2017 02:02:05 PM
02/24/2017 02:02:05 PM UTC-0500
3.60
3.13
4.41
3.87
33.80
39.93
Cintas
Cisco Systems
US17275R1023
34.09
34.04
33.80
34.23
0.05
0.13
02/24/2017 02:05:43 PM
02/24/2017 02:05:43 PM UTC-0500
4.24
14.19
3.50
11.43
7.50
28.16
Cisco Systems
Citigroup
US1729674242
59.24
60.62
59.19
60.18
-1.38
-2.28
02/24/2017 02:05:47 PM
02/24/2017 02:05:47 PM UTC-0500
4.45
7.93
13.89
29.77
21.03
53.21
Citigroup
Citizens Financial Group
US1746101054
36.58
37.25
36.47
37.16
-0.67
-1.80
02/24/2017 02:05:04 PM
02/24/2017 02:05:04 PM UTC-0500
6.13
19.20
14.55
61.91
18.25
92.17
Citizens Financial Group
Citrix Systems
US1773761002
79.60
79.93
79.15
79.96
-0.33
-0.41
02/24/2017 02:05:47 PM
02/24/2017 02:05:47 PM UTC-0500
10.11
14.30
10.87
15.56
24.92
44.61
Citrix Systems
Clorox
US1890541097
135.93
135.83
134.66
135.96
0.10
0.07
02/24/2017 02:05:30 PM
02/24/2017 02:05:30 PM UTC-0500
19.18
16.50
4.51
3.44
7.13
5.56
Clorox
CME Grou a
US12572Q1058
122.14
122.52
121.77
122.99
-0.38
-0.31
02/24/2017 02:05:50 PM
02/24/2017 02:05:50 PM UTC-0500
8.76
7.80
15.26
14.42
29.08
31.62
CME Grou a
CMS Energy
US1258961002
44.55
44.19
44.30
44.72
0.36
0.81
02/24/2017 02:05:48 PM
02/24/2017 02:05:48 PM UTC-0500
3.01
7.43
0.36
0.83
3.86
9.73
CMS Energy
Coach
US1897541041
38.10
37.95
37.54
38.28
0.15
0.40
02/24/2017 02:05:47 PM
02/24/2017 02:05:47 PM UTC-0500
0.18
0.47
-1.10
-2.77
2.48
6.85
Coach
Coca-Cola
US1912161007
41.69
41.66
41.60
41.91
0.03
0.06
02/24/2017 02:05:23 PM
02/24/2017 02:05:23 PM UTC-0500
0.09
0.22
-2.28
-5.21
-2.48
-5.64
Coca-Cola
Cognizant Technology Solutions
US1924461023
59.17
59.15
58.75
59.27
0.02
0.03
02/24/2017 02:05:48 PM
02/24/2017 02:05:48 PM UTC-0500
5.44
10.23
0.88
1.52
1.99
3.51
Cognizant Technology Solutions
Colgate-Palmolive
US1941621039
73.01
74.44
72.81
74.00
-1.43
-1.92
02/24/2017 02:05:45 PM
02/24/2017 02:05:45 PM UTC-0500
6.85
10.33
-1.32
-1.77
5.57
8.24
Colgate-Palmolive
Comcast
US20030N1019
37.62
37.65
37.48
37.82
-0.03
-0.08
02/24/2017 02:05:41 PM
02/24/2017 02:05:41 PM UTC-0500
3.38
9.79
4.67
14.06
8.82
30.32
Comcast
Comerica
US2003401070
71.07
71.95
67.91
71.31
-0.88
-1.22
02/24/2017 02:05:16 PM
02/24/2017 02:05:16 PM UTC-0500
11.11
18.05
26.90
58.78
37.10
104.33
Comerica
ConAgra Foods
US2058871029
40.97
40.50
40.45
41.14
0.47
1.16
02/24/2017 02:05:18 PM
02/24/2017 02:05:18 PM UTC-0500
2.65
7.06
3.39
9.21
7.41
22.61
ConAgra Foods
Concho Resources
US20605P1012
132.68
133.33
131.80
134.31
-0.65
-0.49
02/24/2017 02:01:10 PM
02/24/2017 02:01:10 PM UTC-0500
2.81
2.03
8.11
6.09
46.38
48.84
Concho Resources
ConocoPhillips
US20825C1045
46.90
47.30
46.80
47.49
-0.41
-0.86
02/24/2017 02:05:48 PM
02/24/2017 02:05:48 PM UTC-0500
2.06
4.47
5.50
12.90
13.68
39.71
ConocoPhillips
Consolidated Edison
US2091151041
76.42
75.91
76.09
76.75
0.51
0.67
02/24/2017 02:05:48 PM
02/24/2017 02:05:48 PM UTC-0500
4.20
5.97
-2.23
-2.91
2.94
4.11
Consolidated Edison
Constellation Brand a
US21036P1084
159.68
153.60
153.75
159.77
6.08
3.96
02/24/2017 02:05:40 PM
02/24/2017 02:05:40 PM UTC-0500
3.58
2.29
-5.69
-3.43
19.49
13.86
Constellation Brand a
Corning
US2193501051
27.63
27.56
27.13
27.66
0.07
0.25
02/24/2017 02:05:34 PM
02/24/2017 02:05:34 PM UTC-0500
3.73
15.54
5.00
22.00
9.04
48.37
Corning
Costco Wholesale
US22160K1051
177.26
175.85
175.18
177.56
1.41
0.80
02/24/2017 02:04:26 PM
02/24/2017 02:04:26 PM UTC-0500
24.27
15.90
9.00
5.36
26.88
17.91
Costco Wholesale
Crown Castle International
US22822V1017
92.32
91.26
90.59
92.65
1.06
1.16
02/24/2017 02:05:47 PM
02/24/2017 02:05:47 PM UTC-0500
4.58
5.36
-3.71
-3.96
3.24
3.73
Crown Castle International
CSRA
US12650T1043
30.09
30.05
29.60
30.13
0.04
0.13
02/24/2017 02:04:00 PM
02/24/2017 02:04:00 PM UTC-0500
-1.12
-3.53
5.21
20.50
3.94
14.76
CSRA
CSX
US1264081035
48.14
47.91
47.59
48.23
0.23
0.48
02/24/2017 02:04:51 PM
02/24/2017 02:04:51 PM UTC-0500
13.89
39.66
20.46
71.92
23.61
93.32
CSX
Cummins
US2310211063
149.31
149.11
147.97
149.54
0.20
0.13
02/24/2017 02:05:49 PM
02/24/2017 02:05:49 PM UTC-0500
15.16
10.88
29.16
23.26
55.98
56.82
Cummins
CVS Health
US1266501006
81.31
80.86
80.64
81.74
0.45
0.56
02/24/2017 02:05:11 PM
02/24/2017 02:05:11 PM UTC-0500
6.17
8.38
-18.24
-18.61
-17.70
-18.16
CVS Health
DR Horton
US23331A1097
31.24
30.98
30.64
31.40
0.26
0.84
02/24/2017 02:05:32 PM
02/24/2017 02:05:32 PM UTC-0500
2.18
7.59
-1.17
-3.65
4.80
18.39
DR Horton
Danaher
US2358511028
85.88
85.13
85.01
85.97
0.75
0.88
02/24/2017 02:04:36 PM
02/24/2017 02:04:36 PM UTC-0500
6.33
8.07
3.82
4.72
18.18
27.31
Danaher
Darden Restaurants
US2371941053
75.47
75.46
74.62
75.64
0.01
0.01
02/24/2017 02:05:18 PM
02/24/2017 02:05:18 PM UTC-0500
2.70
3.65
15.22
24.76
14.56
23.43
Darden Restaurants
DaVita HealthCare Partners
US23918K1088
68.95
68.95
68.70
69.14
0.00
0.00
02/24/2017 02:04:13 PM
02/24/2017 02:04:13 PM UTC-0500
4.05
6.44
2.42
3.75
4.04
6.23
DaVita HealthCare Partners
Deere &
US2441991054
107.77
107.73
107.08
107.81
0.04
0.04
02/24/2017 02:05:30 PM
02/24/2017 02:05:30 PM UTC-0500
17.60
19.13
21.65
24.61
31.21
39.81
Deere &
Delphi Automotive
JE00B783TY65
76.52
75.98
74.65
76.93
0.54
0.71
02/24/2017 02:04:54 PM
02/24/2017 02:04:54 PM UTC-0500
8.86
13.23
10.15
15.54
10.30
15.81
Delphi Automotive
Delta Air Lines
US2473617023
50.33
50.48
49.89
50.52
-0.15
-0.30
02/24/2017 02:05:43 PM
02/24/2017 02:05:43 PM UTC-0500
2.31
4.72
14.60
39.88
2.39
4.90
Delta Air Lines
DENTSPLY SIRONA
US24906P1093
62.40
62.45
61.98
62.56
-0.05
-0.08
02/24/2017 02:05:22 PM
02/24/2017 02:05:22 PM UTC-0500
2.65
4.43
2.03
3.36
5.84
10.31
DENTSPLY SIRONA
Devon Energy
US25179M1036
43.18
43.99
43.12
43.88
-0.81
-1.84
02/24/2017 02:05:44 PM
02/24/2017 02:05:44 PM UTC-0500
0.58
1.30
0.96
2.18
24.76
121.97
Devon Energy
Digital Realty Trust
US2538681030
107.88
105.83
105.87
108.09
2.05
1.94
02/24/2017 02:05:48 PM
02/24/2017 02:05:48 PM UTC-0500
12.73
13.84
3.11
3.06
23.15
28.38
Digital Realty Trust
Discover Financial Services
US2547091080
70.95
71.46
70.56
71.41
-0.51
-0.71
02/24/2017 02:05:50 PM
02/24/2017 02:05:50 PM UTC-0500
4.67
7.01
13.56
23.49
25.15
54.50
Discover Financial Services
Discovery Communication a
US25470F1049
29.16
29.50
29.01
29.51
-0.34
-1.15
02/24/2017 02:04:48 PM
02/24/2017 02:04:48 PM UTC-0500
2.16
7.87
3.06
11.52
3.43
13.10
Discovery Communication a
Discovery Communications
US25470F3029
28.37
28.60
28.20
28.69
-0.23
-0.80
02/24/2017 02:04:26 PM
02/24/2017 02:04:26 PM UTC-0500
2.27
8.53
3.01
11.64
3.16
12.29
Discovery Communications
Dollar General
US2566771059
77.55
75.92
75.73
78.47
1.63
2.15
02/24/2017 02:05:49 PM
02/24/2017 02:05:49 PM UTC-0500
-1.44
-1.82
-12.94
-14.25
5.08
6.98
Dollar General
Dollar Tree
US2567461080
79.94
77.57
77.03
81.22
2.37
3.06
02/24/2017 02:05:44 PM
02/24/2017 02:05:44 PM UTC-0500
-8.92
-10.06
-16.00
-16.71
-1.91
-2.34
Dollar Tree
Dominion Resources
US25746U1097
76.85
76.16
76.44
77.19
0.69
0.91
02/24/2017 02:05:32 PM
02/24/2017 02:05:32 PM UTC-0500
1.57
2.15
-1.52
-1.99
4.02
5.68
Dominion Resources
Page: Back 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | ... | 11 Next