• 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
Fortune Brands Home & Security
US34964C1062
57.40
57.40
56.63
57.40
0.33
0.58
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.17
-0.30
-6.82
-10.70
5.78
11.30
Fortune Brands Home & Security
Franklin Resources
US3546131018
42.74
42.74
42.58
43.01
-0.20
-0.47
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.50
8.91
5.90
16.00
7.83
22.41
Franklin Resources
Freeport-McMoRan
US35671D8570
13.25
13.25
13.16
13.61
-0.23
-1.71
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-2.48
-15.30
1.75
14.61
6.49
89.64
Freeport-McMoRan
Frontier Communications b
US35906A1088
3.37
3.37
3.37
3.42
-0.02
-0.59
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-0.27
-7.46
-1.30
-27.96
-1.73
-34.06
Frontier Communications b
Gap
US3647601083
24.70
24.70
23.20
25.11
0.73
3.05
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.31
-5.00
-2.12
-7.85
-2.39
-8.77
Gap
Garmin
CH0114405324
53.03
53.03
51.72
53.09
0.72
1.38
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
1.62
3.08
0.48
0.89
13.41
32.92
Garmin
General Dynamics
US3695501086
189.63
189.63
187.02
189.71
1.33
0.71
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
19.34
11.34
37.74
24.80
53.98
39.72
General Dynamics
General Electric (GE)
US3696041033
30.19
30.19
29.78
30.19
0.17
0.57
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.01
-3.22
-0.90
-2.88
1.11
3.80
General Electric (GE)
General Mills
US3703341046
61.37
61.37
60.77
61.38
0.59
0.97
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.89
-1.45
-10.51
-14.78
1.77
3.01
General Mills
General Motors
US37045V1008
36.90
36.90
36.57
37.19
-0.35
-0.94
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.98
11.75
5.94
18.62
8.46
28.80
General Motors
Genuine Parts
US3724601055
96.25
96.25
94.60
96.28
1.25
1.32
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.32
-1.36
-8.04
-7.73
4.24
4.62
Genuine Parts
Gilead Sciences
US3755581036
69.94
69.94
69.05
70.06
0.57
0.82
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-6.47
-8.59
-12.64
-15.51
-19.52
-22.09
Gilead Sciences
Global Payments
US37940X1028
78.97
78.97
77.38
78.97
0.76
0.97
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.61
9.17
2.45
3.21
18.12
29.91
Global Payments
Goldman Sachs
US38141G1040
247.35
247.35
246.11
248.81
-3.84
-1.53
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
39.42
18.57
85.65
51.57
106.82
73.71
Goldman Sachs
Goodyear Tire & Rubber
US3825501014
35.36
35.36
34.80
35.43
-0.14
-0.39
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
5.03
16.27
6.53
22.20
6.38
21.58
Goodyear Tire & Rubber
H&R Block
US0936711052
20.05
20.05
19.86
20.24
0.00
0.00
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-3.40
-14.36
-4.23
-17.26
-13.37
-39.73
H&R Block
Halliburton
US4062161017
52.87
52.87
52.36
53.00
-0.32
-0.60
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.59
7.26
8.07
17.94
20.97
65.35
Halliburton
Hanesbrands
US4103451021
21.38
21.38
20.80
21.53
0.46
2.20
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-3.21
-13.11
-6.53
-23.49
-5.20
-19.64
Hanesbrands
Harley-Davidson
US4128221086
56.56
56.56
55.99
57.34
-1.12
-1.94
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-2.40
-4.00
3.51
6.50
15.33
36.31
Harley-Davidson
Harman International Industries
US4130861093
111.44
111.44
111.15
111.46
0.34
0.31
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.70
1.55
25.30
29.45
36.82
49.50
Harman International Industries
Harris
US4138751056
111.10
111.10
109.55
111.10
1.26
1.15
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.27
6.02
19.10
20.91
35.04
46.47
Harris
Hartford Financial Services Group
US4165151048
48.62
48.62
48.40
48.76
-0.17
-0.35
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
0.69
1.44
8.57
21.36
6.97
16.71
Hartford Financial Services Group
Hasbro
US4180561072
97.78
97.78
96.50
97.78
0.73
0.75
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
11.93
13.73
16.68
20.31
24.31
32.63
Hasbro
HCA
US40412C1018
87.07
87.07
85.72
87.43
0.62
0.72
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
14.91
21.00
10.94
14.59
16.07
23.01
HCA
HCP
US40414L1098
32.64
32.64
31.97
32.69
0.51
1.59
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.13
7.22
-4.68
-12.88
5.56
21.34
HCP
Helmerich & Payne
US4234521015
67.53
67.53
67.29
68.85
-1.24
-1.80
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-2.82
-4.02
4.15
6.56
16.33
31.97
Helmerich & Payne
Henry Schein
US8064071025
173.53
173.53
171.08
173.55
1.61
0.94
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
19.68
12.87
12.14
7.56
6.06
3.64
Henry Schein
Hess
US42809H1077
52.49
52.49
51.72
53.11
-0.03
-0.06
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.64
-3.08
-4.86
-8.61
9.64
23.00
Hess
Hewlett Packard Enterprise
US42824C1099
22.96
22.96
22.18
22.98
-1.70
-6.89
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.23
5.22
2.85
13.00
11.69
89.30
Hewlett Packard Enterprise
Hewlett-Packard (HP)
US40434L1052
17.65
17.65
17.31
17.68
0.05
0.28
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.33
8.94
1.63
11.19
5.89
57.13
Hewlett-Packard (HP)
Hologic
US4364401012
40.82
40.82
40.31
40.83
0.52
1.29
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
1.30
3.34
1.48
3.82
5.88
17.10
Hologic
Home Depot
US4370761029
145.95
145.95
144.79
146.06
1.24
0.86
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
14.04
10.70
9.03
6.63
20.72
16.64
Home Depot
Honeywell International
US4385161066
125.03
125.03
123.62
125.03
0.21
0.17
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
11.21
9.85
8.68
7.46
21.98
21.32
Honeywell International
Hormel Foods
US4404521001
34.66
34.66
34.48
35.25
-0.63
-1.79
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.07
5.88
-1.78
-4.55
-6.27
-14.39
Hormel Foods
Host Hotels & Resorts
US44107P1049
18.01
18.01
17.65
18.08
-0.02
-0.11
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.46
8.64
0.04
0.22
3.39
22.66
Host Hotels & Resorts
Humana
US4448591028
207.28
207.28
203.68
207.50
2.27
1.11
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-2.23
-1.07
25.84
14.37
32.87
19.02
Humana
Huntington Bancshares
US4461501045
14.18
14.18
13.95
14.18
0.00
0.00
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
1.58
12.53
4.55
47.20
5.58
64.81
Huntington Bancshares
IBM
US4592001014
181.35
181.35
179.89
181.49
-0.30
-0.17
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
19.17
11.83
20.89
13.04
48.75
36.82
IBM
Illinois Tool Works
US4523081093
131.68
131.68
129.57
131.68
1.26
0.97
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.18
4.15
10.34
8.63
35.37
37.33
Illinois Tool Works
Illumina
US4523271090
160.00
160.00
158.86
160.84
-1.01
-0.63
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
27.87
20.73
-10.49
-6.07
12.36
8.24
Illumina
Ingersoll-Rand
IE00B6330302
81.32
81.32
80.24
81.32
0.08
0.10
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.92
7.83
13.61
20.05
28.08
52.56
Ingersoll-Rand
Intel
US4581401001
36.53
36.53
35.95
36.53
0.35
0.97
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
0.87
2.47
0.67
1.89
7.27
25.24
Intel
IntercontinentalExchange Group
US45866F1049
58.30
58.30
57.74
58.60
0.19
0.33
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.40
6.26
1.95
3.50
9.40
19.45
IntercontinentalExchange Group
International Flavors & Fragrances
US4595061015
125.00
125.00
124.00
125.29
-0.14
-0.11
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.30
1.91
-15.46
-11.20
19.21
18.57
International Flavors & Fragrances
International Paper
US4601461035
52.62
52.62
51.90
52.67
0.40
0.77
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.31
6.79
5.07
10.80
17.84
52.18
International Paper
Interpublic Group of Cos
US4606901001
24.56
24.56
24.31
24.66
0.03
0.12
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
0.32
1.31
1.49
6.42
3.31
15.48
Interpublic Group of Cos
The Hershey
US4278661081
108.90
108.90
108.18
108.99
0.25
0.23
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
10.79
11.11
-5.11
-4.52
18.04
20.06
The Hershey
Page: Back 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | ... | 11 Next