• 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
21st Century Fox (A)
US90130A1016
30.61
30.61
30.27
30.62
0.27
0.89
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
2.07
7.29
5.58
22.42
3.52
13.06
21st Century Fox (A)
21st Century Fox (B)
US90130A2006
30.23
30.23
29.93
30.24
0.23
0.77
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
1.87
6.61
4.70
18.47
3.13
11.58
21st Century Fox (B)
SCANA
US80589M1027
68.92
68.92
68.47
69.28
-0.02
-0.03
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.93
-2.76
-4.56
-6.29
1.93
2.92
SCANA
Schlumberger
AN8068571086
80.15
80.15
79.48
80.39
-0.32
-0.40
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.70
-2.09
-2.05
-2.51
6.31
8.48
Schlumberger
Scripps Networks Interactiv a
US8110651010
80.76
80.76
80.15
81.43
-0.94
-1.15
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
12.32
17.56
18.01
27.94
24.42
42.07
Scripps Networks Interactiv a
Seagate Technology
IE00B58JVZ52
47.75
47.75
46.72
47.75
0.36
0.76
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
8.53
21.97
15.23
47.42
16.61
54.03
Seagate Technology
Sealed Air
US81211K1007
47.26
47.26
47.10
47.75
-0.63
-1.32
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
0.29
0.61
0.07
0.15
3.65
8.28
Sealed Air
Sempra Energy
US8168511090
109.09
109.09
108.60
109.32
0.58
0.53
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.47
8.58
0.28
0.26
8.32
8.42
Sempra Energy
Sherwin-Williams
US8243481061
312.65
312.65
308.77
312.65
2.45
0.79
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
40.05
14.70
21.33
7.33
57.75
22.67
Sherwin-Williams
Signet Jewelers
BMG812761002
73.80
73.80
72.13
74.57
1.42
1.96
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-20.25
-21.57
-21.38
-22.51
-26.56
-26.51
Signet Jewelers
Simon Property Group
US8288061091
184.29
184.29
181.92
184.69
-0.70
-0.38
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.94
2.18
-27.27
-12.87
-4.98
-2.63
Simon Property Group
Skyworks Solutions
US83088M1027
94.70
94.70
93.02
94.98
-0.61
-0.64
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
18.40
23.50
22.93
31.08
34.09
54.44
Skyworks Solutions
SL Green Realty
US78440X1019
111.74
111.74
110.59
111.92
-0.29
-0.26
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.25
5.89
-3.87
-3.33
22.22
24.66
SL Green Realty
Snap-On
US8330341012
171.36
171.36
168.68
171.36
0.33
0.19
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.61
0.94
19.19
12.53
25.00
16.96
Snap-On
Southern
US8425871071
50.50
50.50
49.79
50.58
0.83
1.67
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.76
3.73
-2.72
-5.26
-0.11
-0.22
Southern
Southwest Airlines
US8447411088
58.54
58.54
56.37
58.56
1.28
2.24
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
10.54
22.25
21.22
57.84
16.83
40.97
Southwest Airlines
Southwestern Energy
US8454671095
7.35
7.35
7.32
8.15
-1.00
-11.98
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-2.93
-25.48
-5.47
-38.96
1.94
29.26
Southwestern Energy
Spectra Energy
US8475601097
40.68
40.68
40.53
41.23
-0.32
-0.78
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.59
-1.41
5.06
13.96
12.72
44.49
Spectra Energy
Stanley Black & Decker
US8545021011
127.77
127.77
126.22
127.77
0.65
0.51
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.89
5.72
4.90
4.00
33.69
35.99
Stanley Black & Decker
Staples
US8550301027
9.28
9.28
9.03
9.35
0.20
2.20
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-0.46
-4.63
0.80
9.22
0.20
2.16
Staples
Starbucks
US8552441094
57.48
57.48
57.15
57.71
-0.16
-0.28
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-0.02
-0.03
1.17
2.07
-0.89
-1.52
Starbucks
State Street
US8574771031
78.95
78.95
78.52
79.43
-0.87
-1.09
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.93
2.47
10.89
15.71
24.58
44.18
State Street
Stericycle
US8589121081
82.93
82.93
82.10
84.40
-1.76
-2.08
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
9.82
12.99
0.06
0.07
-26.89
-23.94
Stericycle
Stryker
US8636671013
129.27
129.27
128.29
129.30
0.60
0.47
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
15.54
13.91
13.68
12.04
28.42
28.74
Stryker
SunTrust Banks
US8679141031
59.29
59.29
58.92
59.45
-0.51
-0.85
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
7.42
14.17
17.09
40.03
25.95
76.71
SunTrust Banks
Symantec
US8715031089
28.84
28.84
28.40
28.84
0.26
0.91
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
3.75
15.09
4.73
19.82
9.04
46.22
Symantec
Synchrony Financial
US87165B1035
36.48
36.48
36.11
36.48
-0.15
-0.41
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.82
5.21
9.50
34.82
9.27
33.70
Synchrony Financial
Sysco
US8718291078
53.20
53.20
52.83
53.39
0.31
0.59
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-0.81
-1.51
-0.02
-0.04
9.85
22.96
Sysco
T Rowe Price Group
US74144T1088
71.95
71.95
71.36
71.96
-0.01
-0.01
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-2.82
-3.80
1.92
2.76
2.86
4.17
T Rowe Price Group
Target
US87612E1064
66.51
66.51
64.93
66.63
1.53
2.35
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-12.54
-15.98
-5.11
-7.19
-8.05
-10.88
Target
TE Connectivity
CH0102993182
74.30
74.30
73.72
74.30
0.09
0.12
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
7.92
11.76
11.99
18.95
18.00
31.43
TE Connectivity
TEGNA
US87901J1051
24.80
24.80
24.45
24.80
0.06
0.24
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.54
11.46
3.25
15.15
0.33
1.35
TEGNA
Teradata
US88076W1036
31.28
31.28
30.94
31.33
-0.08
-0.26
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
4.05
14.81
-0.58
-1.81
6.87
28.01
Teradata
Tesoro
US8816091016
87.95
87.95
86.40
87.96
-0.91
-1.02
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.96
2.28
12.85
17.10
12.48
16.53
Tesoro
Texas Instruments
US8825081040
77.24
77.24
76.41
77.24
0.10
0.13
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
3.17
4.28
7.25
10.36
24.99
47.84
Texas Instruments
Textron
US8832031012
47.17
47.17
46.77
47.45
-0.04
-0.08
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
2.63
5.74
7.41
18.07
14.52
42.84
Textron
The Kraft Heinz Company
US5007541064
93.08
93.08
92.58
93.80
0.14
0.15
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
10.92
13.25
3.89
4.35
20.54
28.21
The Kraft Heinz Company
The Western Union Company
US9598021098
20.17
20.17
19.80
20.33
0.25
1.26
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-1.48
-6.89
-1.38
-6.46
2.04
11.36
The Western Union Company
Thermo Fisher Scientific
US8835561023
158.98
158.98
157.58
158.98
0.25
0.16
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
14.51
10.11
3.47
2.25
28.28
21.80
Thermo Fisher Scientific
Tiffany &
US8865471085
91.73
91.73
89.91
92.56
1.50
1.66
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
9.12
11.52
19.17
27.73
23.88
37.07
Tiffany &
Time Warner
US8873173038
97.28
97.28
96.25
97.28
0.22
0.23
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.54
3.82
15.62
19.36
30.22
45.72
Time Warner
TJX Cos
US8725401090
78.25
78.25
77.58
78.80
0.44
0.57
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-3.08
-3.88
-2.34
-2.97
3.66
5.04
TJX Cos
Torchmark
US8910271043
77.55
77.55
76.89
77.62
-0.01
-0.01
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
6.59
9.29
14.54
23.09
25.69
49.58
Torchmark
Total System Services
US8919061098
55.18
55.18
54.46
55.18
0.05
0.09
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
3.49
6.77
6.42
13.21
12.52
29.45
Total System Services
Tractor Supply
US8923561067
71.17
71.17
70.72
71.89
0.17
0.24
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-2.74
-3.65
-12.87
-15.11
-12.57
-14.81
Tractor Supply
TransDigm Group
US8936411003
250.99
250.99
250.28
254.00
-3.63
-1.43
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
-3.57
-1.38
-31.30
-10.92
43.93
20.77
TransDigm Group
Transocean
CH0048265513
13.75
13.75
13.67
14.18
-0.56
-3.91
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
1.51
12.83
3.03
29.56
4.74
55.50
Transocean
Travelers Companies
US89417E1091
122.27
122.27
121.74
122.66
-0.09
-0.07
02/24/2017 04:15:06 PM
02/24/2017 04:15:06 PM UTC-0500
8.83
7.81
5.27
4.52
13.99
12.96
Travelers Companies
TripAdvisor
US8969452015
42.62
42.62
42.01
43.36
-0.84
-1.93
02/24/2017 05:20:00 PM
02/24/2017 05:20:00 PM UTC-0500
-5.24
-10.32
-17.09
-27.28
-15.15
-24.96
TripAdvisor
Page: Back 1 | ... | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 Next