• 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
Intuit
US4612021034
128.01
128.01
123.91
128.41
7.31
6.06
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
3.61
3.12
5.59
4.91
22.07
22.67
Intuit
Intuitive Surgical
US46120E6023
736.86
736.86
732.96
738.80
1.51
0.21
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
86.80
13.45
36.12
5.19
183.18
33.37
Intuitive Surgical
Invesco
BMG491BT1088
32.66
32.66
32.53
32.84
-0.34
-1.03
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.68
5.30
2.75
8.99
7.01
26.61
Invesco
Iron Mountain
US46284V1017
36.90
36.90
36.73
37.05
-0.04
-0.11
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.04
12.21
-0.97
-2.55
7.88
26.93
Iron Mountain
J M Smucker
US8326964058
141.18
141.18
139.92
141.29
0.35
0.25
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
15.15
12.06
-2.90
-2.02
16.88
13.63
J M Smucker
JB Hunt Transportation Services
US4456581077
99.82
99.82
97.09
100.18
2.51
2.58
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
5.42
5.83
16.19
19.71
22.20
29.16
JB Hunt Transportation Services
Jacobs Engineering Group
US4698141078
56.03
56.03
55.31
56.04
-0.07
-0.12
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-4.89
-7.93
2.16
3.95
18.57
48.57
Jacobs Engineering Group
Johnson & Johnson
US4781601046
122.73
122.73
121.42
122.74
1.03
0.85
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.45
5.70
0.08
0.07
15.44
14.83
Johnson & Johnson
JPMorgan Chase &
US46625H1005
90.33
90.33
89.73
90.54
-0.80
-0.88
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
12.20
15.47
25.29
38.45
34.94
62.26
JPMorgan Chase &
Juniper Networks
US48203R1041
28.42
28.42
28.07
28.42
-0.01
-0.04
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.14
8.11
5.08
21.66
3.97
16.16
Juniper Networks
Kansas City Southern
US4851703029
88.33
88.33
86.55
88.45
0.92
1.05
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.42
-0.48
-11.34
-11.45
6.40
7.87
Kansas City Southern
Kellogg
US4878361082
75.23
75.23
74.68
75.23
0.43
0.57
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.10
1.50
-8.20
-9.92
0.37
0.50
Kellogg
KeyCorp
US4932671088
18.74
18.74
18.56
18.88
-0.32
-1.68
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.41
8.05
6.79
55.93
8.30
78.08
KeyCorp
Kimberly-Clark
US4943681035
133.66
133.66
132.88
134.44
-0.68
-0.51
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
20.27
17.69
6.18
4.80
3.30
2.51
Kimberly-Clark
Kimco Realty
US49446R1095
24.38
24.38
24.07
24.47
-0.10
-0.41
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.72
-6.60
-5.35
-18.01
-2.54
-9.45
Kimco Realty
Kinder Morgan
US49456B1017
21.24
21.24
21.13
21.53
-0.30
-1.39
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.29
-1.33
-0.58
-2.63
4.09
23.48
Kinder Morgan
KLA-Tencor
US4824801009
90.29
90.29
89.12
90.35
0.39
0.43
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
8.44
10.31
22.22
32.65
24.59
37.44
KLA-Tencor
Kohl`s
US5002551043
42.99
42.99
40.75
43.43
2.08
5.08
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-13.75
-24.76
-3.24
-7.20
-3.16
-7.03
Kohl`s
Kroger
US5010441013
33.29
33.29
32.81
33.29
0.30
0.91
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.47
-1.39
0.98
3.04
-5.55
-14.31
Kroger
L Brands
US5017971046
50.99
50.99
48.55
51.58
2.05
4.19
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-13.95
-19.35
-19.66
-25.27
-25.79
-30.73
L Brands
Laboratory
US50540R4092
142.89
142.89
140.08
143.14
2.62
1.87
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
13.01
10.32
0.95
0.69
29.62
27.07
Laboratory
Lam Research
US5128071082
118.79
118.79
115.70
118.81
1.06
0.90
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
11.63
10.87
24.70
26.31
49.35
71.28
Lam Research
Leggett & Platt
US5246601075
49.43
49.43
48.62
49.43
0.27
0.55
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.09
-0.18
-3.15
-6.04
4.76
10.76
Leggett & Platt
Lennar
US5260571048
47.43
47.43
46.73
47.53
0.28
0.59
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.44
7.84
-0.63
-1.31
6.27
15.28
Lennar
Leucadia National
US5272881047
25.69
25.69
25.29
25.72
-0.03
-0.12
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.41
20.70
7.03
37.63
10.95
74.19
Leucadia National
Level 3 Communications
US52729N3089
57.61
57.61
57.41
57.83
-0.17
-0.29
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.42
2.51
8.73
17.72
9.91
20.61
Level 3 Communications
Lincoln National
US5341871094
70.82
70.82
70.15
70.92
-0.87
-1.21
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
7.55
11.77
25.78
56.14
35.83
99.89
Lincoln National
Linear Technology
US5356781063
64.54
64.54
64.34
64.59
0.01
0.02
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
2.48
3.99
5.92
10.07
21.60
50.14
Linear Technology
LKQ
US5018892084
31.88
31.88
31.41
31.94
0.30
0.95
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-0.24
-0.72
-2.74
-7.66
6.88
26.29
LKQ
Lockheed Martin
US5398301094
266.00
266.00
263.18
266.00
1.15
0.43
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.52
0.57
16.17
6.47
50.77
23.60
Lockheed Martin
Loews
US5404241086
47.23
47.23
47.02
47.32
-0.19
-0.40
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.36
5.27
5.64
13.60
10.62
29.10
Loews
Lowes Companies
US5486611073
76.10
76.10
75.41
76.32
0.30
0.40
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.03
7.01
-0.50
-0.65
8.90
13.11
Lowes Companies
Lyondellbasell Industries
NL0009434992
92.43
92.43
91.36
92.49
-0.70
-0.75
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
7.37
8.51
15.04
19.05
17.01
22.09
Lyondellbasell Industries
M&T Bank
US55261F1049
168.67
168.67
167.46
169.13
-1.11
-0.65
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
24.46
17.04
50.02
42.39
62.06
58.56
M&T Bank
Macerich
US5543821012
67.21
67.21
66.28
67.44
-0.11
-0.16
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.85
-2.68
-14.81
-18.04
-11.20
-14.27
Macerich
Macys
US55616P1049
33.17
33.17
32.27
33.56
0.73
2.25
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-12.55
-27.94
-7.64
-19.10
-9.95
-23.52
Macys
Mallinckrodt
IE00BBGT3753
53.38
53.38
53.38
54.68
-1.09
-2.00
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-2.66
-4.68
-28.85
-34.73
-11.13
-17.03
Mallinckrodt
Marathon Oil
US5658491064
15.73
15.73
15.59
15.98
-0.25
-1.56
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.02
-6.08
-0.67
-4.08
8.73
124.18
Marathon Oil
Marathon Petroleum
US56585A1025
50.03
50.03
49.43
50.03
-0.32
-0.64
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.10
4.40
7.88
18.79
18.20
57.58
Marathon Petroleum
Marriott International
US5719032022
87.08
87.08
86.80
87.58
0.08
0.09
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
9.60
12.30
14.55
19.90
21.41
32.31
Marriott International
Marsh & McLennan Cos
US5717481023
73.51
73.51
72.95
73.73
-0.03
-0.04
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.47
5.00
5.80
8.64
15.84
27.75
Marsh & McLennan Cos
Martin Marietta Materials
US5732841060
210.05
210.05
206.37
211.26
1.37
0.66
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-5.28
-2.35
23.79
12.19
80.55
58.21
Martin Marietta Materials
Masco
US5745991068
34.02
34.02
33.62
34.02
-0.09
-0.26
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.46
4.51
-1.86
-5.21
5.49
19.36
Masco
MasterCard
US57636Q1040
111.00
111.00
110.20
111.00
0.26
0.23
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.88
4.67
13.15
13.66
23.23
26.95
MasterCard
Mattel
US5770811025
25.76
25.76
25.31
25.81
0.23
0.90
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-6.25
-19.52
-8.01
-23.71
-6.20
-19.39
Mattel
McCormick &
US5797802064
99.33
99.33
98.47
99.34
0.42
0.42
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.93
7.61
-4.40
-4.30
5.14
5.53
McCormick &
McDonalds
US5801351017
128.65
128.65
127.76
128.74
0.38
0.30
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
7.71
6.42
12.66
10.99
10.95
9.37
McDonalds
McKesson
US58155Q1031
150.85
150.85
147.87
150.87
1.88
1.26
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
7.78
5.51
-43.70
-22.67
-4.94
-3.21
McKesson
Page: Back 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | ... | 11 Next