• 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
Dover
US2600031080
80.06
80.06
78.32
80.06
-0.23
-0.29
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.68
12.02
6.76
9.12
20.54
34.02
Dover
Dow Chemical
US2605431038
63.55
63.55
62.83
63.58
0.18
0.28
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
9.60
17.75
9.89
18.39
16.69
35.53
Dow Chemical
Dr Pepper Snapple Group
US26138E1091
94.79
94.79
94.17
94.98
0.17
0.18
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
7.00
8.02
0.79
0.85
2.17
2.36
Dr Pepper Snapple Group
DTE Energy
US2333311072
101.09
101.09
100.33
101.49
1.01
1.01
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.63
7.16
4.68
4.95
13.53
15.78
DTE Energy
Duke Energy
US26441C2044
81.96
81.96
81.20
82.21
1.05
1.30
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.33
8.61
-1.58
-1.94
5.06
6.76
Duke Energy
Dun & Bradstreet
US26483E1001
105.60
105.60
105.06
107.60
-2.62
-2.42
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-15.51
-12.52
-30.03
-21.70
14.73
15.73
Dun & Bradstreet
E*TRADE FINANCIAL
US2692464017
36.79
36.79
36.56
36.94
-0.27
-0.73
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
2.79
8.07
12.15
48.20
14.69
64.80
E*TRADE FINANCIAL
E I DuPont de Nemours and
US2635341090
79.81
79.81
79.18
79.84
0.22
0.28
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
9.48
13.48
9.36
13.29
20.97
35.65
E I DuPont de Nemours and
Eastman Chemical Company
US2774321002
80.16
80.16
79.41
80.23
0.02
0.02
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.89
5.08
13.40
19.98
17.54
27.88
Eastman Chemical Company
Eaton
IE00B8KQN827
72.39
72.39
71.14
72.39
0.27
0.37
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.01
9.04
4.82
7.12
15.95
28.21
Eaton
eBay
US2786421030
34.06
34.06
33.39
34.07
0.46
1.37
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
4.92
17.02
3.15
10.27
10.20
43.18
eBay
Ecolab
US2788651006
125.50
125.50
122.30
125.50
2.74
2.23
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.31
5.40
0.43
0.35
22.96
22.93
Ecolab
Edison International
US2810201077
78.87
78.87
78.12
78.93
0.97
1.25
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.20
11.89
3.22
4.35
12.21
18.79
Edison International
Edwards Lifesciences
US28176E1082
94.76
94.76
94.12
95.01
-0.94
-0.98
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.35
6.16
-24.95
-21.30
5.34
6.15
Edwards Lifesciences
Electronic Arts
US2855121099
86.54
86.54
85.28
86.54
-0.11
-0.13
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
8.03
10.12
5.07
6.16
25.86
42.04
Electronic Arts
Eli Lilly and
US5324571083
82.87
82.87
82.32
83.22
0.32
0.39
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
13.07
19.22
1.50
1.89
7.60
10.34
Eli Lilly and
Emerson Electric
US2910111044
60.48
60.48
59.79
60.51
-0.13
-0.21
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.76
12.28
7.84
14.52
13.36
27.57
Emerson Electric
Endo International
IE00BJ3V9050
13.15
13.15
13.06
13.48
-0.24
-1.79
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-3.81
-22.81
-10.77
-45.52
-37.33
-74.33
Endo International
Entergy
US29364G1031
75.80
75.80
75.16
75.85
0.66
0.88
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.59
8.21
-5.20
-6.59
0.22
0.30
Entergy
EOG Resources
US26875P1012
96.30
96.30
95.67
97.50
-1.27
-1.30
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
0.53
0.55
6.32
6.93
29.51
43.38
EOG Resources
EQT
US26884L1098
59.94
59.94
59.70
61.43
-0.85
-1.40
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-10.64
-14.95
-11.55
-16.02
5.05
9.10
EQT
Equifax
US2944291051
129.38
129.38
127.98
129.38
0.16
0.12
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.99
7.49
-2.23
-1.70
25.92
25.13
Equifax
Equinix
US29444U7000
379.64
379.64
370.03
379.79
8.79
2.37
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
35.11
10.38
5.18
1.41
81.26
27.82
Equinix
Equity Residential
US29476L1070
62.78
62.78
62.29
62.78
0.02
0.03
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.72
4.59
-3.12
-4.80
-11.88
-16.10
Equity Residential
Essex Property Trust
US2971781057
232.35
232.35
231.15
232.89
0.77
0.33
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
17.90
8.46
5.48
2.45
20.33
9.72
Essex Property Trust
Estée Lauder Companies
US5184391044
83.75
83.75
83.02
83.81
-0.27
-0.32
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.42
8.25
-7.37
-8.05
-7.52
-8.20
Estée Lauder Companies
Exelon
US30161N1019
37.18
37.18
35.96
37.19
1.20
3.34
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.38
10.46
1.10
3.18
4.50
14.43
Exelon
Expedia
US30212P3038
119.16
119.16
118.41
119.63
-0.47
-0.39
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-5.81
-4.60
6.96
6.13
16.40
15.75
Expedia
Expeditors International of Washington
US3021301094
56.70
56.70
55.79
56.71
0.69
1.23
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
3.80
7.20
5.39
10.53
11.40
25.23
Expeditors International of Washington
Express Scripts
US30219G1085
71.55
71.55
70.62
71.76
0.62
0.87
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-6.08
-7.92
-6.42
-8.32
2.18
3.18
Express Scripts
Extra Space Storage
US30225T1025
79.49
79.49
78.91
79.75
0.35
0.44
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.28
11.89
-3.26
-4.02
-7.98
-9.29
Extra Space Storage
Exxon Mobil
US30231G1022
81.08
81.08
80.77
81.80
-0.70
-0.86
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-5.99
-6.89
-6.79
-7.74
-0.30
-0.37
Exxon Mobil
F5 Networks
US3156161024
144.41
144.41
143.26
144.54
0.21
0.15
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
0.94
0.65
19.93
15.96
51.31
54.86
F5 Networks
Facebook
US30303M1027
135.44
135.44
134.30
135.62
0.08
0.06
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
15.28
12.64
11.75
9.45
30.66
29.07
Facebook
Fastenal
US3119001044
50.10
50.10
49.43
50.10
0.31
0.62
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
4.63
10.01
6.84
15.53
6.33
14.21
Fastenal
Federal Realty Investment Trust
US3137472060
142.34
142.34
141.36
142.67
-0.06
-0.04
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.40
1.00
-15.96
-10.13
-5.86
-3.98
Federal Realty Investment Trust
FedEx
US31428X1063
193.11
193.11
190.14
193.11
1.93
1.01
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.71
1.95
25.24
14.97
60.02
44.85
FedEx
Fidelity National Information Services
US31620M1062
83.84
83.84
81.97
83.86
0.75
0.90
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.82
4.84
2.75
3.43
23.84
40.42
Fidelity National Information Services
Fifth Third Bancorp
US3167731005
27.32
27.32
27.02
27.34
-0.15
-0.55
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
1.21
4.60
7.98
40.88
12.40
82.12
Fifth Third Bancorp
First Solar
US3364331070
37.90
37.90
36.41
38.50
0.71
1.91
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
3.79
12.73
-3.88
-10.36
-28.22
-45.67
First Solar
FirstEnergy
US3379321074
32.32
32.32
31.50
32.35
0.93
2.96
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.70
-2.22
-2.13
-6.47
-2.25
-6.81
FirstEnergy
Fiserv
US3377381088
116.30
116.30
114.63
116.32
1.40
1.22
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
6.22
5.78
9.70
9.32
16.63
17.11
Fiserv
FLIR Systems
US3024451011
36.72
36.72
36.26
36.74
0.31
0.85
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
1.16
3.27
6.06
19.79
5.53
17.75
FLIR Systems
Flowserve
US34354P1057
47.72
47.72
46.21
47.73
0.94
2.01
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.81
3.86
-0.59
-1.20
6.43
15.23
Flowserve
Fluor
US3434121022
55.09
55.09
54.57
55.33
-0.26
-0.47
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.38
4.39
3.30
6.19
10.53
22.86
Fluor
FMC
US3024913036
58.13
58.13
57.34
58.17
0.14
0.24
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.15
5.70
10.25
21.27
21.80
59.50
FMC
Foot Locker
US3448491049
75.01
75.01
70.37
75.37
6.43
9.38
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-3.17
-4.27
2.58
3.77
4.81
7.26
Foot Locker
Ford Motor
US3453708600
12.47
12.47
12.38
12.51
-0.09
-0.72
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
0.77
6.47
0.25
2.01
0.25
2.01
Ford Motor
Northeast Utilities (Doing business as Eversource Energy)
US30040W1080
59.03
59.03
58.18
59.10
0.91
1.57
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.86
11.33
2.32
4.20
1.76
3.15
Northeast Utilities (Doing business as Eversource Energy)
Page: Back 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | ... | 11 Next