• 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
Mead Johnson Nutrition
US5828391061
87.89
87.89
87.52
87.95
0.28
0.32
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
15.11
20.87
2.65
3.12
14.59
20.01
Mead Johnson Nutrition
Medtronic
IE00BTN1Y115
81.03
81.03
80.44
81.05
0.29
0.36
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.84
5.07
-8.18
-9.32
3.82
5.04
Medtronic
Merck
US58933Y1055
66.16
66.16
65.63
66.16
0.31
0.47
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.65
5.92
1.71
2.69
14.75
29.18
Merck
MetLife
US59156R1086
52.49
52.49
52.41
53.03
-1.07
-2.00
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.87
-3.38
12.89
31.76
15.06
39.20
MetLife
Michael Kors
VGG607541015
37.30
37.30
37.04
37.78
0.02
0.05
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-10.67
-21.96
-12.86
-25.32
-16.85
-30.77
Michael Kors
Microchip Technology
US5950171042
72.83
72.83
71.87
72.90
0.12
0.17
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
6.93
10.48
11.64
18.96
30.78
72.83
Microchip Technology
Micron Technology
US5951121038
23.24
23.24
22.64
23.26
-0.24
-1.02
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
3.84
19.29
7.57
46.79
13.26
126.41
Micron Technology
Microsoft
US5949181045
64.62
64.62
64.14
64.80
0.00
0.00
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
3.96
6.56
6.47
11.18
13.18
25.75
Microsoft
Mohawk Industries
US6081901042
225.96
225.96
223.40
226.18
0.65
0.29
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
24.35
12.13
11.97
5.62
58.47
35.10
Mohawk Industries
Molson Coors Brewing Company (MCBC)
US60871R2094
101.02
101.02
99.00
101.17
0.97
0.97
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.33
1.34
0.09
0.09
14.62
17.08
Molson Coors Brewing Company (MCBC)
Mondelez International
US6092071058
45.38
45.38
44.88
45.38
0.49
1.09
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
2.15
5.06
1.44
3.33
4.58
11.43
Mondelez International
Monsanto
US61166W1018
112.96
112.96
111.85
113.06
0.63
0.56
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.96
8.75
4.28
4.00
23.42
26.63
Monsanto
Monster Beverage
US61174X1090
43.55
43.55
43.36
44.30
-0.36
-0.82
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-0.80
-1.79
-8.52
-16.24
1.01
2.35
Monster Beverage
Moodys
US6153691059
113.29
113.29
111.15
113.29
0.06
0.05
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
12.70
12.59
7.93
7.51
26.61
30.60
Moodys
Morgan Stanley
US6174464486
45.53
45.53
45.25
45.95
-1.05
-2.25
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.48
13.35
15.80
51.43
22.81
96.20
Morgan Stanley
Motorola Solutions
US6200763075
80.27
80.27
78.43
80.32
0.91
1.15
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.61
-0.76
2.66
3.45
8.87
12.53
Motorola Solutions
Murphy Oil
US6267171022
28.15
28.15
27.93
28.53
-0.25
-0.88
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-3.52
-11.26
-2.07
-6.94
11.58
71.61
Murphy Oil
Mylan
NL0011031208
42.16
42.16
41.77
42.34
-0.17
-0.40
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
5.15
13.98
-3.62
-7.94
-4.71
-10.08
Mylan
Nasdaq
US6311031081
71.45
71.45
71.08
71.79
0.00
0.00
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
5.90
9.03
0.68
0.96
8.10
12.83
Nasdaq
National-Oilwell Varco
US6370711011
39.79
39.79
39.07
39.95
0.08
0.20
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.51
6.91
3.47
9.81
10.21
35.64
National-Oilwell Varco
Navient
US63938C1080
15.38
15.38
15.23
15.51
-0.09
-0.58
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-2.34
-13.11
1.00
6.89
5.27
51.46
Navient
NetApp
US64110D1046
40.95
40.95
40.49
41.05
0.01
0.02
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
4.35
11.97
5.71
16.32
16.38
67.35
NetApp
Netflix
US64110L1061
143.25
143.25
141.56
143.56
0.47
0.33
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
26.17
22.24
47.92
49.95
54.74
61.42
Netflix
Newell Brands
US6512291062
48.67
48.67
46.53
48.82
1.68
3.58
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.92
-1.91
-7.21
-13.24
8.38
21.99
Newell Brands
Newfield Exploration
US6512901082
36.74
36.74
36.48
37.89
-1.10
-2.91
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-2.95
-7.02
-6.65
-14.55
17.98
73.36
Newfield Exploration
Newmont Mining
US6516391066
36.08
36.08
35.99
36.90
0.22
0.61
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.50
14.29
-7.15
-16.57
10.61
41.79
Newmont Mining
News b
US65249B2088
13.40
13.40
13.23
13.50
-0.10
-0.74
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
1.50
12.40
-0.58
-4.08
1.98
17.04
News b
News
US65249B1098
13.10
13.10
12.96
13.24
-0.14
-1.06
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
1.49
12.63
-0.56
-4.04
2.40
22.04
News
NextEra Energy
US65339F1012
130.96
130.96
128.52
130.96
1.79
1.39
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
14.43
12.68
4.17
3.36
12.32
10.61
NextEra Energy
Nielsen
GB00BWFY5505
45.16
45.16
44.84
45.20
-0.05
-0.11
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.77
4.11
-8.01
-15.14
-3.84
-7.88
Nielsen
Nike
US6541061031
57.86
57.86
57.08
58.41
0.47
0.82
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.90
13.44
-1.38
-2.31
-1.97
-3.27
Nike
Nisource
US65473P1057
24.01
24.01
23.76
24.04
0.24
1.01
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.53
7.07
-1.53
-6.19
1.37
6.28
Nisource
Noble Energy
US6550441058
36.78
36.78
36.51
37.70
-0.64
-1.71
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.78
4.98
1.97
5.54
5.92
18.72
Noble Energy
Nordstrom
US6556641008
46.46
46.46
44.00
47.02
2.52
5.74
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-13.18
-22.52
-7.54
-14.26
-5.51
-10.83
Nordstrom
Norfolk Southern
US6558441084
120.08
120.08
118.65
120.10
0.05
0.04
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
18.28
17.57
30.29
32.91
48.45
65.59
Norfolk Southern
Northern Trust
US6658591044
87.05
87.05
86.54
87.11
-0.64
-0.73
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
5.48
6.68
18.83
27.42
27.76
46.47
Northern Trust
Northrop Grumman
US6668071029
245.05
245.05
242.69
245.28
1.19
0.49
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-4.61
-1.86
28.48
13.28
51.67
27.01
Northrop Grumman
NRG Energy
US6293775085
17.46
17.46
17.13
17.57
0.42
2.46
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.80
52.58
4.27
34.00
6.51
63.08
NRG Energy
Nucor
US6703461052
60.86
60.86
60.17
61.33
-0.03
-0.05
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
0.73
1.17
13.21
26.40
24.34
62.57
Nucor
NVIDIA
US67066G1040
101.46
101.46
95.70
102.00
0.97
0.97
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
16.79
17.87
47.85
76.06
79.16
250.51
NVIDIA
O Reilly Automotive
US67103H1077
268.73
268.73
264.80
269.17
2.79
1.05
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-7.38
-2.68
-17.06
-5.98
9.31
3.60
O Reilly Automotive
Occidental Petroleum
US6745991058
64.89
64.89
64.19
65.10
-0.36
-0.55
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-3.94
-5.64
-9.38
-12.28
-3.06
-4.44
Occidental Petroleum
Omnicom Group
US6819191064
86.16
86.16
84.88
86.17
0.82
0.96
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-2.48
-2.83
0.60
0.71
8.45
11.00
Omnicom Group
ONEOK
US6826801036
53.16
53.16
52.81
54.54
-1.48
-2.71
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.43
-0.80
5.24
10.85
32.21
151.15
ONEOK
Oracle
US68389X1054
43.17
43.17
42.74
43.19
0.21
0.49
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.41
6.01
1.01
2.43
5.96
16.31
Oracle
Paccar
US6937181088
67.42
67.42
66.69
67.47
-0.02
-0.03
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
6.06
9.78
8.02
13.36
16.54
32.12
Paccar
Parker Hannifin
US7010941042
155.04
155.04
151.91
155.10
1.34
0.87
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
17.57
12.71
31.35
25.18
55.09
54.67
Parker Hannifin
The Mosaic
US61945C1036
31.42
31.42
31.04
31.56
-0.41
-1.29
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.68
20.69
3.86
13.19
8.75
35.89
The Mosaic
Page: Back 1 | ... | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 Next