• 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
Patterson Companies
US7033951036
45.22
45.22
44.30
45.24
0.62
1.39
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
5.34
13.60
-2.15
-4.60
-0.31
-0.69
Patterson Companies
Paychex
US7043261079
61.81
61.81
60.27
61.93
1.40
2.32
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
1.55
2.67
-1.05
-1.73
8.18
15.91
Paychex
PayPal
US70450Y1038
43.07
43.07
41.83
43.07
0.54
1.27
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
2.37
5.92
4.56
12.04
6.94
19.56
PayPal
Pentair
IE00BLS09M33
58.15
58.15
57.75
58.30
-0.33
-0.56
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.07
1.85
-6.22
-9.55
11.16
23.38
Pentair
Peoples United Financial
US7127041058
19.25
19.25
19.08
19.25
-0.01
-0.05
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
0.73
3.94
3.56
22.69
4.55
30.95
Peoples United Financial
PepsiCo
US7134481081
109.83
109.83
109.33
109.92
0.29
0.26
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
7.88
7.76
1.53
1.42
9.87
9.92
PepsiCo
PerkinElmer
US7140461093
55.04
55.04
54.67
55.13
-0.07
-0.13
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.29
6.34
-0.74
-1.32
8.00
16.95
PerkinElmer
Perrigo Company
IE00BGH1M568
84.43
84.43
83.17
84.80
0.36
0.43
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-5.24
-5.87
-7.45
-8.14
-40.76
-32.65
Perrigo Company
Pfizer
US7170811035
34.26
34.26
33.99
34.34
0.20
0.59
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.17
6.91
-1.50
-4.27
3.63
12.12
Pfizer
PG&E
US69331C1080
66.33
66.33
65.55
66.35
0.92
1.41
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.05
10.30
0.91
1.43
7.54
13.18
PG&E
Philip Morris International
US7181721090
107.72
107.72
105.80
107.77
1.20
1.13
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
15.64
17.59
4.14
4.12
12.48
13.56
Philip Morris International
Phillips 66
US7185461040
78.03
78.03
77.70
78.49
-0.58
-0.74
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-6.68
-7.85
0.56
0.72
-0.18
-0.23
Phillips 66
Pinnacle West Capital
US7234841010
81.44
81.44
80.71
81.66
0.94
1.17
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.76
7.79
2.87
3.73
9.83
14.06
Pinnacle West Capital
Pioneer Natural Resources
US7237871071
185.36
185.36
183.00
186.67
0.42
0.23
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.62
1.41
5.88
3.23
68.56
57.34
Pioneer Natural Resources
Pitney Bowes
US7244791007
14.07
14.07
13.39
14.13
0.26
1.88
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.07
-7.18
-4.68
-25.28
-3.95
-22.30
Pitney Bowes
PNC Financial Services Group
US6934751057
126.88
126.88
126.15
127.39
-1.26
-0.98
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
16.62
14.95
42.05
49.06
44.95
54.28
PNC Financial Services Group
PPG Industries
US6935061076
103.31
103.31
101.94
103.36
0.71
0.69
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.22
5.35
-3.63
-3.41
7.94
8.37
PPG Industries
PPL
US69351T1060
36.83
36.83
36.43
36.83
0.31
0.85
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.39
10.33
0.94
2.67
0.13
0.36
PPL
Praxair
US74005P1049
118.11
118.11
117.10
118.24
0.05
0.04
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.92
-0.77
-4.66
-3.81
15.57
15.23
Praxair
Pricelinecom
US7415034039
1,631.62
1,631.62
1,622.35
1,639.51
-5.64
-0.34
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
130.75
8.60
229.27
16.12
389.85
30.89
Pricelinecom
Principal Financial Group
US74251V1026
62.75
62.75
62.04
62.84
-0.12
-0.19
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.42
7.57
15.15
31.77
25.90
70.13
Principal Financial Group
Procter & Gamble
US7427181091
91.05
91.05
90.67
91.30
-0.08
-0.09
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.76
10.60
4.04
4.62
9.63
11.77
Procter & Gamble
Progressive
US7433151039
39.05
39.05
38.82
39.19
-0.04
-0.10
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.44
16.29
6.51
20.14
6.91
21.64
Progressive
Prologis
US74340W1036
51.08
51.08
50.35
51.15
0.52
1.03
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
0.63
1.27
-2.85
-5.32
12.43
32.79
Prologis
Prudential Financial
US7443201022
109.96
109.96
108.92
109.99
-0.90
-0.81
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
9.86
9.80
34.04
44.52
45.91
71.08
Prudential Financial
Public Service Enterprise Group
US7445731067
45.61
45.61
44.17
45.63
1.36
3.07
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.53
8.66
0.46
1.05
0.68
1.56
Public Service Enterprise Group
Public Storage
US74460D1090
228.41
228.41
226.03
229.62
1.34
0.59
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
21.48
10.49
-0.27
-0.12
-27.48
-10.83
Public Storage
PulteGroup
US7458671010
21.73
21.73
21.31
21.77
0.13
0.60
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.72
14.32
-0.22
-1.00
4.56
26.59
PulteGroup
PVH
US6936561009
91.57
91.57
90.00
93.28
0.81
0.89
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-17.63
-16.17
-18.16
-16.58
13.66
17.57
PVH
Qorvo
US74736K1016
66.19
66.19
64.29
66.44
-1.01
-1.50
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
12.94
23.70
11.52
20.56
26.06
62.81
Qorvo
QUALCOMM
US7475251036
57.22
57.22
56.50
57.23
0.08
0.14
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-11.03
-16.19
-5.99
-9.49
6.68
13.25
QUALCOMM
Quanta Services
US74762E1029
37.76
37.76
36.82
37.76
0.62
1.67
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.88
14.89
11.30
42.87
18.96
101.39
Quanta Services
Quest Diagnostics
US74834L1008
97.31
97.31
95.49
97.34
1.70
1.78
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
7.78
8.86
11.12
13.16
29.17
43.73
Quest Diagnostics
Ralph Lauren a
US7512121010
79.21
79.21
78.38
79.92
0.56
0.71
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-34.41
-30.58
-30.98
-28.40
-11.69
-13.02
Ralph Lauren a
Range Resources
US75281A1097
27.64
27.64
27.25
28.75
-1.30
-4.49
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-6.85
-18.62
-11.33
-27.46
7.32
32.38
Range Resources
Raytheon
US7551115071
153.48
153.48
152.52
153.66
0.19
0.12
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.20
4.19
12.90
9.14
28.86
23.05
Raytheon
Realty
US7561091049
63.19
63.19
62.44
63.19
0.33
0.52
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.02
8.95
-6.15
-9.14
1.43
2.39
Realty
Red Hat
US7565771026
84.86
84.86
83.46
84.86
0.26
0.31
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
5.96
7.57
9.82
13.11
19.41
29.72
Red Hat
Regeneron Pharmaceuticals
US75886F1075
361.01
361.01
355.00
361.08
0.05
0.01
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-32.19
-8.00
-50.39
-11.98
-16.61
-4.29
Regeneron Pharmaceuticals
Regions Financial
US7591EP1005
15.20
15.20
15.07
15.29
-0.14
-0.91
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.02
15.19
5.65
58.43
7.75
102.38
Regions Financial
Republic Services
US7607591002
61.35
61.35
61.17
61.60
-0.22
-0.36
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.50
11.78
10.40
20.28
15.72
34.20
Republic Services
Reynolds American
US7617131062
61.50
61.50
61.21
61.55
-0.05
-0.08
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.60
12.14
10.13
19.93
10.45
20.69
Reynolds American
Robert Half International
US7703231032
47.96
47.96
47.08
47.96
-0.02
-0.04
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.45
7.70
10.09
26.20
9.42
24.04
Robert Half International
Rockwell Automation
US7739031091
151.14
151.14
149.98
151.48
-0.33
-0.22
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
21.02
15.94
34.04
28.64
46.76
44.50
Rockwell Automation
Rockwell Collins
US7743411016
94.56
94.56
93.21
94.57
0.81
0.86
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.72
2.99
8.93
10.54
4.52
5.07
Rockwell Collins
Roper Industries
US7766961061
209.91
209.91
208.53
210.00
0.46
0.22
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
23.67
12.85
30.88
17.45
34.37
19.87
Roper Industries
Ross Stores
US7782961038
69.01
69.01
67.55
69.37
1.37
2.03
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-0.21
-0.30
4.74
7.37
13.69
24.73
Ross Stores
Royal Caribbean Cruises
LR0008862868
96.15
96.15
94.84
96.15
0.62
0.65
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
13.36
16.18
24.28
33.88
21.94
29.64
Royal Caribbean Cruises
Ryder System
US7835491082
75.87
75.87
73.62
75.99
0.88
1.17
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-3.82
-4.74
11.25
17.17
20.14
35.56
Ryder System
Salesforce
US79466L3024
81.78
81.78
80.97
81.81
-0.29
-0.35
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.13
10.99
4.06
5.20
19.18
30.49
Salesforce
Page: Back 1 | ... | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 Next