To view this page ensure that Adobe Flash Player version 10.0.0 or greater is installed.

$2362.82 Stock price increasing
-0.11% Stock price decreasing
 
 
Prev close
$2,365.38
 
Change -2.56 Stock price decreasing
High $2,365.13
Low $2,358.34
Open $ 2,361.11
22/02/2017
Intraday
Market closed
S&P 500

Composition - S&P 500

Name Last +/- Vol Bid Ask Updated
3M Company 186.04 1.46% Stock price increasing 2,850,946 0 0 01:04:06
Abbott Laboratories 45.01 0.00% Stock price unchanged 7,534,641 0 0 01:04:06
Abercrombie & Fitch Compan 12.05 -2.82% Stock price decreasing 2,228,468 0 0 01:04:06
Accenture PLC Class A Ordinary 122.21 0.09% Stock price increasing 1,557,038 0 0 01:04:06
ACE Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Adobe Systems Incorporated 119.47 -0.13% Stock price decreasing 1,982,071 115.01 120.09 01:10:00
Aetna Inc 128.79 1.94% Stock price increasing 3,469,977 0 0 01:04:06
Aflac Incorporated 71.16 -0.36% Stock price decreasing 1,758,088 0 0 01:04:06
Agilent Technologies Inc 51.34 -0.02% Stock price decreasing 1,632,886 0 0 01:04:06
AGL Resources, Inc. Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Air Products and Chemicals In 140.34 -0.80% Stock price decreasing 993,314 0 0 01:04:06
AK Steel Holding Corporation 8.79 -2.98% Stock price decreasing 15,488,219 0 0 01:04:06
Akamai Technologies Inc 63.01 0.59% Stock price increasing 1,350,407 60.00 63.50 01:10:00
Alcoa Corporation 36.60 -0.30% Stock price decreasing 2,587,865 0 0 01:04:06
Allegheny Technologies Incorpo 19.72 -4.23% Stock price decreasing 2,158,827 0 0 01:04:06
Allergan PLC Ordinary Shares 246.32 -0.34% Stock price decreasing 1,920,148 0 0 01:04:06
Allstate Corporation (The) 80.58 -0.05% Stock price decreasing 2,438,546 0 0 01:04:06
Alphabet Inc 830.76 -0.11% Stock price decreasing 987,248 830.80 831.20 01:10:00
Altr Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Altria Group Inc 73.60 -0.07% Stock price decreasing 4,401,162 0 0 01:04:06
Amazon.com, Inc 855.61 -0.10% Stock price decreasing 2,616,971 854.60 855.30 01:10:00
Ameren Corporation 53.97 0.15% Stock price increasing 1,145,800 0 0 01:04:06
American Electric Power Compan 65.31 0.85% Stock price increasing 2,455,852 0 0 01:04:06
American Express Company 79.86 -0.14% Stock price decreasing 2,942,964 0 0 01:04:06
American International Group 63.83 0.66% Stock price increasing 10,006,598 0 0 01:04:06
American Tower Corporation (RE 111.02 -0.14% Stock price decreasing 2,207,404 0 0 01:04:06
Ameriprise Financial Inc 130.68 -0.07% Stock price decreasing 1,003,095 0 0 01:04:06
Amgen Inc 172.61 -0.31% Stock price decreasing 2,579,797 172.73 176.76 01:10:00
Amphenol Corporation 69.82 0.34% Stock price increasing 810,086 0 0 01:04:06
Anadarko Petroleum Corporation 65.84 -2.04% Stock price decreasing 5,040,618 0 0 01:04:06
Aon PLC Class A Ordinary Share 115.60 0.03% Stock price increasing 1,091,063 0 0 01:04:06
Apache Corporation 54.91 -1.75% Stock price decreasing 4,380,615 0 0 01:04:06
Apartment Investment and Manag 45.43 -0.76% Stock price decreasing 848,430 0 0 01:04:06
Apol 10.00 0.00% Stock price unchanged 0 0 0 02/02/2017
Apple Inc 137.11 0.30% Stock price increasing 20,836,932 137.15 137.18 01:10:00
Applied Materials Inc 36.51 -0.19% Stock price decreasing 10,380,015 36.41 36.63 01:10:00
Archer-Daniels-Midland Company 44.72 -0.20% Stock price decreasing 3,271,482 0 0 01:04:06
ARG Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Assurant Inc 98.39 0.36% Stock price increasing 386,999 0 0 01:04:06
AT&T Inc 41.59 -0.34% Stock price decreasing 15,656,507 0 0 01:04:06
aTyr Pharma Inc 3.73 2.05% Stock price increasing 60,317 1.6 3.85 01:10:00
Autodesk Inc 86.38 -0.88% Stock price decreasing 1,350,021 85.61 92.00 01:10:00
Automatic Data Processing Inc 100.42 1.21% Stock price increasing 1,677,855 91.00 102.00 01:10:00
AutoNation Inc 47.67 -1.24% Stock price decreasing 523,721 0 0 01:04:06
AutoZone Inc 735.33 -0.72% Stock price decreasing 316,680 0 0 01:04:06
AvalonBay Communities, Inc. 180.71 -0.22% Stock price decreasing 497,906 0 0 01:04:06
Avery Dennison Corporation 79.81 -0.67% Stock price decreasing 476,743 0 0 01:04:06
Avon Products Inc 4.46 -4.70% Stock price decreasing 6,913,625 0 0 01:04:06
Baker Hughes Incorporated 60.55 0.00% Stock price unchanged 2,161,215 0 0 01:04:06
Ball Corporation 73.44 -0.35% Stock price decreasing 1,339,630 0 0 01:04:06
Bank of America Corporation 24.79 0.04% Stock price increasing 81,531,895 0 0 01:04:06
Bank of New York Mellon Corpor 47.29 -0.44% Stock price decreasing 3,935,684 0 0 01:04:06
Baxter International Inc 50.06 0.20% Stock price increasing 1,685,007 0 0 01:04:06
BB&T Corporation 48.15 0.33% Stock price increasing 2,889,400 0 0 01:04:06
Becton Dickinson and Company 181.95 -0.04% Stock price decreasing 649,887 0 0 01:04:06
Bed Bath & Beyond Inc 41.14 -0.77% Stock price decreasing 1,270,260 38.60 41.80 01:10:00
Bemis Company Inc 49.09 -0.18% Stock price decreasing 559,571 0 0 01:04:06
Berkshire Hathaway Inc 254,151.00 0.18% Stock price increasing 386 0 0 01:04:06
Best Buy Co., Inc 45.72 -0.57% Stock price decreasing 2,300,734 0 0 01:04:06
Big Lots Inc 52.66 -0.49% Stock price decreasing 571,824 0 0 01:04:06
Biogen Inc 287.63 0.25% Stock price increasing 1,045,957 248.11 289.20 01:10:00
BlackRock Inc 390.71 0.16% Stock price increasing 422,219 0 0 01:04:06
Boeing Company (The) 175.36 -0.11% Stock price decreasing 2,832,136 0 0 01:04:06
Boston Properties, Inc. 138.66 -0.12% Stock price decreasing 895,629 0 0 01:04:06
Boston Scientific Corporation 25.16 -0.47% Stock price decreasing 7,959,069 0 0 01:04:06
Brcm Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Bristol-Myers Squibb Company 55.35 1.04% Stock price increasing 21,293,710 0 0 01:04:06
Brown Forman Inc Class B 48.77 0.79% Stock price increasing 638,994 0 0 01:04:06
BTU Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
C.H. Robinson Worldwide Inc 79.41 -0.01% Stock price decreasing 1,232,019 0 0 01:10:00
C.R. Bard Inc 243.38 0.06% Stock price increasing 409,023 0 0 01:04:06
CA Inc 32.22 0.22% Stock price increasing 1,923,623 0 0 01:00:00
Cablevision Systems Corporatio Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Cabot Oil & Gas Corporatio 22.60 -1.44% Stock price decreasing 4,101,268 0 0 01:04:06
CAM Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Campbell Soup Company 59.17 0.37% Stock price increasing 2,504,688 0 0 01:04:06
Capital One Financial Corporat 92.89 0.04% Stock price increasing 1,821,376 0 0 01:04:06
Cardinal Health Inc 81.08 -0.32% Stock price decreasing 1,545,285 0 0 01:04:06
CarMax Inc 67.55 -1.03% Stock price decreasing 1,453,399 0 0 01:04:06
Carnival Corporation 55.50 -0.07% Stock price decreasing 3,625,237 0 0 01:04:06
Caterpillar Inc 98.20 0.10% Stock price increasing 3,031,129 0 0 01:04:06
Cbre Group Inc Class A 35.59 0.28% Stock price increasing 2,012,239 0 0 01:04:06
CBS Corporation Class B 67.12 -0.50% Stock price decreasing 2,751,826 0 0 01:04:06
Celgene Corporation 119.27 -0.14% Stock price decreasing 3,834,874 119.50 120.50 01:10:00
CenterPoint Energy Inc (Holdi 26.57 -0.15% Stock price decreasing 2,071,823 0 0 01:04:06
CenturyLink Inc 24.83 0.65% Stock price increasing 6,431,600 0 0 01:04:06
Cerner Corporation 55.37 0.18% Stock price increasing 1,787,400 55.01 55.50 01:10:00
CF Industries Holdings Inc 33.22 -2.09% Stock price decreasing 3,145,939 0 0 01:04:06
Charles Schwab Corporation (Th 41.62 -0.38% Stock price decreasing 5,368,760 0 0 01:04:06
Chesapeake Energy Corporation 5.92 -2.63% Stock price decreasing 45,479,679 0 0 01:04:06
Chevron Corporation 110.38 -1.20% Stock price decreasing 5,732,048 0 0 01:04:06
Chipotle Mexican Grill Inc 427.61 -1.10% Stock price decreasing 666,071 0 0 01:04:06
Cigna Corporation 147.49 0.35% Stock price increasing 1,625,755 0 0 01:04:06
Cincinnati Financial Corporati 72.93 0.11% Stock price increasing 397,700 0 0 01:10:00
Cintas Corporation 118.80 0.30% Stock price increasing 491,566 110.50 130.00 01:10:00
Cisco Systems Inc 34.09 -0.12% Stock price decreasing 26,632,725 34.05 34.10 01:10:00
Citigroup Inc 60.62 0.12% Stock price increasing 16,025,724 0 0 01:04:06
Citrix Systems Inc 80.17 -0.74% Stock price decreasing 1,847,174 78.15 81.75 01:10:00
Cliffs Natural Resources Inc 11.76 0.77% Stock price increasing 16,140,371 0 0 01:04:06
Clorox Company (The) 135.92 0.35% Stock price increasing 1,376,898 0 0 01:04:06
CME Group Inc 122.51 1.21% Stock price increasing 2,270,259 99.65 125.66 01:10:00
CMS Energy Corporation 43.76 0.51% Stock price increasing 1,138,272 0 0 01:04:06
Coach Inc 38.63 -0.08% Stock price decreasing 2,536,968 0 0 01:04:06
Coca-Cola Company (The) 41.60 0.34% Stock price increasing 11,186,823 0 0 01:04:06
Coca-Cola European Partners pl 35.59 0.57% Stock price increasing 537,782 0 0 01:04:06
Cognizant Technology Solutions 58.75 0.22% Stock price increasing 3,238,914 57.21 61.03 01:10:00
Colgate-Palmolive Company 73.49 0.42% Stock price increasing 5,811,809 0 0 01:04:06
Comcast Corporation 37.94 0.13% Stock price increasing 13,126,051 37.90 38.22 01:10:00
Comerica Incorporated 72.00 -0.91% Stock price decreasing 1,164,472 0 0 01:04:06
Computer Sciences Corporation 70.73 -0.46% Stock price decreasing 740,484 0 0 01:04:06
ConAgra Brands Inc 40.48 0.70% Stock price increasing 2,689,232 0 0 01:04:06
ConocoPhillips 47.10 -2.14% Stock price decreasing 8,007,744 0 0 01:04:06
Consol Energy Inc 17.04 0.06% Stock price increasing 6,624,229 0 0 01:04:06
Consolidated Edison Inc 75.01 0.66% Stock price increasing 2,410,802 0 0 01:04:06
Constellation Brands Inc 160.20 0.07% Stock price increasing 1,161,143 0 0 01:04:07
Corning Incorporated 27.74 0.04% Stock price increasing 7,972,391 0 0 01:04:06
Costco Wholesale Corporation 176.51 -0.24% Stock price decreasing 1,815,426 176.25 176.78 01:10:00
Cummins Inc 152.25 -0.80% Stock price decreasing 986,738 0 0 01:04:06
CVS Health Corporation 80.16 0.50% Stock price increasing 5,003,351 0 0 01:04:06
D.R. Horton Inc 31.00 0.32% Stock price increasing 4,162,114 0 0 01:04:06
D/B/A Chubb Limited New 137.76 0.75% Stock price increasing 1,243,998 0 0 01:04:06
Danaher Corporation 84.80 0.06% Stock price increasing 2,066,548 0 0 01:04:06
Darden Restaurants Inc 75.42 -1.67% Stock price decreasing 1,472,238 0 0 01:04:06
DaVita Inc 69.08 0.28% Stock price increasing 1,476,026 0 0 01:04:06
Dean Foods Company 18.39 0.55% Stock price increasing 1,947,859 0 0 01:04:06
Deere & Company 109.65 0.04% Stock price increasing 4,206,266 0 0 01:04:06
Denbury Resources Inc 2.93 -9.01% Stock price decreasing 11,568,658 0 0 01:04:06
Dentsply Sirona Inc 62.34 -0.26% Stock price decreasing 1,457,592 60.81 75.00 01:10:00
Devon Energy Corporation 43.76 -2.89% Stock price decreasing 4,805,784 0 0 01:04:06
DeVry Education Group Inc 32.90 0.15% Stock price increasing 278,021 0 0 01:04:06
Diamond Offshore Drilling Inc 16.78 -3.34% Stock price decreasing 2,907,170 0 0 01:04:06
Discover Financial Services 71.17 -0.17% Stock price decreasing 1,721,365 0 0 01:04:06
Discovery Communications Inc 29.51 -0.37% Stock price decreasing 3,441,817 26.80 29.77 01:10:00
Dominion Resources Inc 75.35 0.79% Stock price increasing 3,105,743 0 0 01:04:06
Dover Corporation 80.92 0.05% Stock price increasing 1,912,588 0 0 01:04:06
Dow Chemical Company (The) 63.67 4.00% Stock price increasing 18,783,097 0 0 01:04:06
Dr Pepper Snapple Group Inc D 94.26 -0.33% Stock price decreasing 1,534,834 0 0 01:04:06
DTE Energy Company 99.29 0.34% Stock price increasing 689,761 0 0 01:04:06
Duke Energy Corporation (Holdi 79.87 0.99% Stock price increasing 2,895,026 0 0 01:04:06
Dun & Bradstreet Corporati 108.38 -0.14% Stock price decreasing 478,789 0 0 01:04:06
E*trade Financial Corporation 37.36 0.19% Stock price increasing 2,822,906 35.00 43.00 01:10:00
E.I. du Pont de Nemours and Co 79.80 3.39% Stock price increasing 9,193,073 0 0 01:04:06
Eastman Chemical Company 80.46 -0.58% Stock price decreasing 996,046 0 0 01:04:06
Eaton Corporation PLC Ordinar 72.50 0.85% Stock price increasing 2,315,157 0 0 01:04:06
eBay Inc 33.82 -0.29% Stock price decreasing 7,068,204 33.60 33.98 01:10:00
Ecolab Inc 123.10 -0.75% Stock price decreasing 1,290,652 0 0 01:04:06
Edison International 77.19 -0.04% Stock price decreasing 3,380,025 0 0 01:04:06
Edwards Lifesciences Corporati 92.21 -0.50% Stock price decreasing 2,164,503 0 0 01:04:06
Electronic Arts Inc 87.38 -0.18% Stock price decreasing 1,751,399 86.00 90.00 01:10:00
Eli Lilly and Company 81.07 0.88% Stock price increasing 3,468,784 0 0 01:04:06
EMC Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Emerson Electric Company 61.82 -0.56% Stock price decreasing 3,411,219 0 0 01:04:06
Entergy Corporation 73.71 -0.27% Stock price decreasing 1,669,960 0 0 01:04:06
EOG Resources Inc 97.53 -1.95% Stock price decreasing 2,596,450 0 0 01:04:06
EQT Corporation 60.55 -2.98% Stock price decreasing 2,239,364 0 0 01:04:06
Equifax Inc 129.06 -0.23% Stock price decreasing 1,124,425 0 0 01:04:06
Equity Residential of Benefic 61.93 -0.79% Stock price decreasing 1,459,081 0 0 01:04:06
Estee Lauder Companies Inc ( 84.20 -0.52% Stock price decreasing 1,600,093 0 0 01:04:06
Exelon Corporation 35.69 -0.64% Stock price decreasing 4,302,347 0 0 01:04:06
Expedia Inc 120.56 0.97% Stock price increasing 1,419,680 119.15 120.80 01:10:00
Expeditors International of Wa 56.59 0.82% Stock price increasing 1,942,033 0 0 01:10:00
Express Scripts Holding Compan 70.73 -0.90% Stock price decreasing 2,611,136 65.56 72.00 01:10:00
Exxon Mobil Corporation 80.93 -1.17% Stock price decreasing 12,917,374 0 0 01:04:06
F5 Networks Inc 144.84 -0.14% Stock price decreasing 623,503 144.35 145.35 01:10:00
Fastenal Company 50.87 0.00% Stock price unchanged 1,170,080 49.22 51.50 01:10:00
Federated Investors Inc 27.04 0.52% Stock price increasing 576,794 0 0 01:04:06
FedEx Corporation 193.83 -0.78% Stock price decreasing 2,126,083 0 0 01:04:06
Fidelity National Information 82.82 0.79% Stock price increasing 1,131,298 0 0 01:04:06
Fifth Third Bancorp 27.50 -0.25% Stock price decreasing 5,974,243 25.00 27.96 01:10:00
First Horizon National Corpora 20.16 -0.15% Stock price decreasing 1,631,975 0 0 01:04:06
First Solar Inc 33.57 -8.33% Stock price decreasing 10,948,687 33.30 33.89 01:10:00
FirstEnergy Corporation 30.79 -1.72% Stock price decreasing 6,792,905 0 0 01:04:06
Fiserv Inc 113.82 1.27% Stock price increasing 1,988,516 90.12 115.00 01:10:00
Flir Systems Inc 36.68 0.19% Stock price increasing 645,223 33.57 41.93 01:10:00
Flowserve Corporation 48.65 0.56% Stock price increasing 1,984,845 0 0 01:04:06
Fluor Corporation 56.60 -1.82% Stock price decreasing 1,227,946 0 0 01:04:06
FMC Corporation 58.44 0.92% Stock price increasing 2,570,515 0 0 01:04:06
Ford Motor Company 12.67 -0.16% Stock price decreasing 24,787,512 0 0 01:04:06
Franklin Resources Inc 42.77 -0.60% Stock price decreasing 1,842,623 0 0 01:04:06
Freeport-McMoRan, Inc 13.73 -2.83% Stock price decreasing 36,811,039 0 0 01:04:06
Gamestop Corporation 26.26 0.15% Stock price increasing 1,378,119 0 0 01:04:06
Gannett Co., Inc 8.96 -0.78% Stock price decreasing 850,416 0 0 01:04:06
Gap Inc (The) 24.87 -0.64% Stock price decreasing 4,689,969 0 0 01:04:06
General Dynamics Corporation 189.89 0.16% Stock price increasing 765,703 0 0 01:04:06
General Electric Company 30.33 -0.62% Stock price decreasing 30,124,503 0 0 01:04:06
General Mills Inc 60.59 -0.70% Stock price decreasing 3,327,033 0 0 01:04:06
Genuine Parts Company 95.99 -1.72% Stock price decreasing 904,877 0 0 01:04:06
Genworth Financial Inc 3.96 0.25% Stock price increasing 5,408,629 0 0 01:04:06
Gilead Sciences Inc 68.83 -0.66% Stock price decreasing 10,073,355 68.69 68.75 01:10:00
Goldman Sachs Group Inc (The 251.73 -0.01% Stock price decreasing 2,378,769 0 0 01:04:06
H&R Block Inc 20.28 -1.55% Stock price decreasing 3,285,806 0 0 01:04:06
Halliburton Company 53.06 -1.45% Stock price decreasing 7,736,109 0 0 01:04:06
Harley-Davidson, Inc 57.55 0.74% Stock price increasing 2,482,115 0 0 01:04:06
Harman International Industrie 111.20 0.01% Stock price increasing 900,696 0 0 01:04:06
Harris Corporation 110.44 -0.52% Stock price decreasing 714,817 0 0 01:04:06
Hartford Financial Services Gr 48.69 -0.49% Stock price decreasing 2,696,064 0 0 01:04:06
Hasbro Inc 98.82 -0.06% Stock price decreasing 1,134,534 98.06 99.00 01:10:00
Hcbk Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
HCP, Inc. 31.64 0.76% Stock price increasing 4,138,631 0 0 01:04:06
Helmerich & Payne Inc 67.41 -2.35% Stock price decreasing 1,155,752 0 0 01:04:06
Hess Corporation 51.56 -2.39% Stock price decreasing 2,940,788 0 0 01:04:06
Home Depot Inc (The) 145.25 0.16% Stock price increasing 5,037,762 0 0 01:04:06
Honeywell International Inc 125.04 0.80% Stock price increasing 3,201,035 0 0 01:04:06
Hormel Foods Corporation 37.30 -0.80% Stock price decreasing 1,998,126 0 0 01:04:06
Hospira Inc Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 10/02/2016
Host Hotels & Resorts, Inc 18.35 -1.82% Stock price decreasing 14,828,025 0 0 01:04:06
HOT Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
HP Inc 16.20 0.43% Stock price increasing 16,654,221 0 0 01:04:06
Humana Inc 205.70 0.18% Stock price increasing 1,028,424 0 0 01:04:06
Huntington Bancshares Incorpor 14.19 0.00% Stock price unchanged 5,587,261 13.92 14.54 01:10:00
Illinois Tool Works Inc 130.12 -0.22% Stock price decreasing 1,299,572 0 0 01:04:06
Ingersoll-Rand PLC (Ireland) 81.50 -0.01% Stock price decreasing 1,793,876 0 0 01:04:06
Intel Corporation 36.07 -1.23% Stock price decreasing 29,904,370 35.95 36.07 01:10:00
Intercontinental Exchange Inc 57.73 -0.40% Stock price decreasing 2,784,472 0 0 01:04:06
Internationa Flavors & Fra 122.63 0.83% Stock price increasing 563,562 0 0 01:04:06
International Business Machine 181.15 0.49% Stock price increasing 3,020,540 0 0 01:04:06
International Game Technology 26.95 -1.28% Stock price decreasing 694,561 0 0 01:04:06
International Paper Company 52.03 -1.38% Stock price decreasing 2,966,888 0 0 01:04:06
Interpublic Group of Companies 24.69 0.41% Stock price increasing 2,944,740 0 0 01:04:06
Intuit Inc 119.43 -0.37% Stock price decreasing 1,254,804 117.97 120.50 01:10:00
Intuitive Surgical Inc 732.08 -0.01% Stock price decreasing 278,518 617.00 732.00 01:10:00
Invesco Ltd 33.35 0.60% Stock price increasing 3,770,483 0 0 01:04:06
Iron Mountain Incorporated (De 37.14 -1.51% Stock price decreasing 1,993,823 0 0 01:04:06
J.C. Penney Company Inc Hold 7.05 -0.14% Stock price decreasing 11,379,194 0 0 01:04:06
J.M. Smucker Company (The) New 140.73 -0.84% Stock price decreasing 1,193,555 0 0 01:04:06
Jabil Circuit Inc 26.29 0.34% Stock price increasing 1,056,539 0 0 01:04:06
Jacobs Engineering Group Inc 56.80 -2.39% Stock price decreasing 852,717 0 0 01:04:06
Janus Capital Group Inc Cmn 12.72 -0.55% Stock price decreasing 1,814,638 0 0 01:04:06
Johnson & Johnson 119.52 -0.12% Stock price decreasing 5,103,903 0 0 01:04:06
Johnson Controls International 42.17 -1.08% Stock price decreasing 4,387,719 0 0 01:04:06
JP Morgan Chase & Co 91.06 0.05% Stock price increasing 11,838,980 0 0 01:04:06
Juniper Networks Inc 28.53 -0.56% Stock price decreasing 2,817,508 0 0 01:04:06
Kellogg Company 74.49 -0.33% Stock price decreasing 2,143,442 0 0 01:04:06
KeyCorp 18.93 -0.68% Stock price decreasing 8,672,400 0 0 01:04:06
Kimberly-Clark Corporation 134.83 0.14% Stock price increasing 3,160,680 0 0 01:04:06
Kimco Realty Corporation 24.35 -1.22% Stock price decreasing 2,947,223 0 0 01:04:06
KLA-Tencor Corporation 90.27 -0.20% Stock price decreasing 836,588 89.80 90.59 01:10:00
Kohl's Corporation 41.78 0.00% Stock price unchanged 3,578,296 0 0 01:04:06
Kroger Company (The) 33.23 -2.89% Stock price decreasing 8,872,713 0 0 01:04:06
L3 Technologies Inc 169.03 0.14% Stock price increasing 437,451 0 0 01:04:06
Laboratory Corporation of Amer 139.02 -0.44% Stock price decreasing 1,000,040 0 0 01:04:06
Legg Mason Inc 37.36 -0.37% Stock price decreasing 1,570,264 0 0 01:04:06
Leggett & Platt Incorpora 48.99 -0.16% Stock price decreasing 1,039,250 0 0 01:04:06
Lennar Corporation Class A 47.31 0.62% Stock price increasing 2,412,811 0 0 01:04:06
Leucadia National Corporation 25.71 0.00% Stock price unchanged 2,357,510 0 0 01:04:06
Lexmark International, Inc. Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Lincoln National Corporation 71.70 -0.79% Stock price decreasing 1,825,340 0 0 01:04:06
Linear Technology Corporation 64.68 0.05% Stock price increasing 3,890,946 64.63 65.04 01:10:00
Lockheed Martin Corporation 265.92 0.10% Stock price increasing 712,715 0 0 01:04:06
Loews Corporation 47.12 0.00% Stock price unchanged 783,976 0 0 01:04:06
Lowe's Companies Inc 76.80 -0.58% Stock price decreasing 3,711,594 0 0 01:04:06
M&T Bank Corporation 168.03 0.06% Stock price increasing 929,017 0 0 01:04:06
Macy's Inc 32.36 0.22% Stock price increasing 9,381,632 0 0 01:04:06
Marathon Oil Corporation 15.76 -3.79% Stock price decreasing 14,602,335 0 0 01:04:06
Marathon Petroleum Corporation 49.81 -1.13% Stock price decreasing 3,157,880 0 0 01:04:06
Marcus & Millichap Inc 27.93 1.05% Stock price increasing 116,768 0 0 01:04:06
Marsh & McLennan Companies 72.93 0.00% Stock price unchanged 1,502,901 0 0 01:04:06
Masco Corporation 33.85 -0.53% Stock price decreasing 2,805,153 0 0 01:04:06
Mastercard Incorporated 109.44 -0.65% Stock price decreasing 3,049,304 0 0 01:04:06
Mattel Inc 25.77 -0.08% Stock price decreasing 5,720,309 25.70 25.88 01:10:00
McCormick & Company Incor 98.01 -0.52% Stock price decreasing 669,804 0 0 01:04:06
McDonald's Corporation 127.85 -0.15% Stock price decreasing 3,670,720 0 0 01:04:06
McKesson Corporation 149.05 -1.22% Stock price decreasing 1,313,890 0 0 01:04:06
Mead Johnson Nutrition Company 87.50 0.03% Stock price increasing 4,705,557 0 0 01:04:06
Medtronic plc Ordinary Shares 79.62 -1.17% Stock price decreasing 5,507,981 0 0 01:04:06
Merck & Company Inc (ne 65.29 -0.29% Stock price decreasing 8,679,633 0 0 01:04:06
MetLife Inc 53.48 0.24% Stock price increasing 5,460,877 0 0 01:04:06
Microchip Technology Incorpora 73.04 0.77% Stock price increasing 4,322,987 68.90 77.55 01:10:00
Micron Technology Inc 23.75 -0.08% Stock price decreasing 16,013,317 23.70 23.85 01:10:00
Microsoft Corporation 64.36 -0.20% Stock price decreasing 19,292,651 64.20 64.35 01:10:00
Molson Coors Brewing Company C 100.22 -0.31% Stock price decreasing 1,062,457 0 0 01:04:06
Monsanto Company 111.38 0.73% Stock price increasing 2,500,280 0 0 01:04:06
Monster Worldwide Inc Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Moody's Corporation 113.56 0.61% Stock price increasing 1,476,985 0 0 01:04:06
Morgan Stanley 46.52 -0.09% Stock price decreasing 7,612,788 0 0 01:04:06
Mosaic Company (The) 33.13 -1.52% Stock price decreasing 2,382,093 0 0 01:04:06
Motorola Solutions Inc 79.65 -0.62% Stock price decreasing 994,732 0 0 01:04:06
Murphy Oil Corporation 27.75 -2.87% Stock price decreasing 2,350,743 0 0 01:04:06
Mylan N.V. 42.00 -0.71% Stock price decreasing 5,059,524 41.60 43.49 01:10:00
Nabors Industries Ltd 15.44 0.06% Stock price increasing 6,026,609 0 0 01:04:06
Nasdaq Inc 71.24 -0.18% Stock price decreasing 825,811 55.57 71.35 01:10:00
National Oilwell Varco Inc 38.86 -1.77% Stock price decreasing 3,023,949 0 0 01:04:06
NetApp Inc 40.70 0.44% Stock price increasing 2,839,641 40.01 50.00 01:10:00
Netflix Inc 143.86 0.88% Stock price increasing 3,481,968 143.79 143.85 01:10:00
Newell Brands Inc 47.25 1.63% Stock price increasing 3,314,302 0 0 01:04:06
Newfield Exploration Company 39.07 -8.05% Stock price decreasing 12,555,337 0 0 01:04:06
Newmont Mining Corporation 36.00 -3.85% Stock price decreasing 10,081,934 0 0 01:04:06
News Corporation 13.29 -0.30% Stock price decreasing 2,593,019 7.8 13.50 01:10:00
NextEra Energy Inc 128.44 0.14% Stock price increasing 2,136,064 0 0 01:04:06
Nike Inc 58.24 1.53% Stock price increasing 10,914,088 0 0 01:04:06
NiSource Inc 23.17 0.78% Stock price increasing 3,573,006 0 0 01:04:06
Nivalis Therapeutics Inc 2.50 -2.72% Stock price decreasing 145,738 2.3 2.6 01:10:00
Noble Corporation Ordinary Sha 6.93 -2.94% Stock price decreasing 11,866,913 0 0 01:04:06
Noble Energy Inc 36.67 -2.32% Stock price decreasing 2,972,344 0 0 01:04:06
Nordstrom Inc 45.35 -1.13% Stock price decreasing 2,459,548 0 0 01:04:06
Norfolk Southern Corporation 122.32 -0.98% Stock price decreasing 1,734,849 0 0 01:04:06
Northern Trust Corporation 87.50 -0.64% Stock price decreasing 605,277 0 0 01:10:00
Northrop Grumman Corporation 242.98 -0.47% Stock price decreasing 950,109 0 0 01:04:06
NRG Energy Inc 16.83 -1.69% Stock price decreasing 4,706,572 0 0 01:04:06
Nucor Corporation 63.24 -1.94% Stock price decreasing 3,090,403 0 0 01:04:06
Nvidia Corporation 110.76 -0.15% Stock price decreasing 10,844,256 107.95 108.23 01:10:00
Occidental Petroleum Corporati 65.91 -1.60% Stock price decreasing 5,177,711 0 0 01:04:06
Omnicom Group Inc 85.27 -0.07% Stock price decreasing 1,763,520 0 0 01:04:06
Oneok Inc 53.52 -1.29% Stock price decreasing 2,063,195 0 0 01:04:06
O'Reilly Automotive Inc 268.09 -0.23% Stock price decreasing 776,077 265.71 272.00 01:10:00
Owens-Illinois, Inc 19.54 -1.06% Stock price decreasing 1,043,322 0 0 01:04:06
Paccar Inc 68.04 -1.06% Stock price decreasing 1,420,377 0 0 01:10:00
Pacific Gas & Electric Co 64.76 0.19% Stock price increasing 1,805,367 0 0 01:04:06
Pall Corp Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 10/02/2016
Parker-Hannifin Corporation 155.86 0.15% Stock price increasing 1,058,473 0 0 01:04:06
Patterson Companies Inc 44.60 -0.47% Stock price decreasing 1,604,581 36.46 46.50 01:10:00
Paychex Inc 59.60 0.85% Stock price increasing 1,507,651 55.00 60.25 01:10:00
PCL Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
PCP Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
People's United Financial Inc 19.25 0.00% Stock price unchanged 2,118,520 13.73 20.24 01:10:00
Pepsico Inc 109.41 0.05% Stock price increasing 3,815,267 0 0 01:04:06
PerkinElmer Inc 55.20 -0.83% Stock price decreasing 425,526 0 0 01:04:06
Pfizer Inc 33.59 -0.09% Stock price decreasing 27,207,299 0 0 01:04:06
PGN Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Philip Morris International In 104.53 -0.03% Stock price decreasing 3,660,478 0 0 01:04:06
Pinnacle West Capital Corporat 79.72 -0.06% Stock price decreasing 382,297 0 0 01:04:06
Pioneer Natural Resources Comp 188.13 -2.86% Stock price decreasing 2,131,921 0 0 01:04:06
Pitney Bowes Inc 13.83 0.51% Stock price increasing 2,731,394 0 0 01:04:06
PNC Financial Services Group 127.76 0.16% Stock price increasing 1,541,742 0 0 01:04:06
POM Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
PPG Industries Inc 102.81 -0.18% Stock price decreasing 1,951,353 0 0 01:04:06
PPL Corporation 36.20 0.47% Stock price increasing 2,367,832 0 0 01:04:06
Praxair Inc 117.79 -0.44% Stock price decreasing 862,477 0 0 01:04:06
Principal Financial Group Inc 62.83 0.66% Stock price increasing 2,041,430 0 0 01:04:06
Procter & Gamble Company ( 91.44 -0.25% Stock price decreasing 6,749,919 0 0 01:04:06
Progressive Corporation (The) 38.84 -0.23% Stock price decreasing 2,127,603 0 0 01:04:06
ProLogis, Inc. 50.34 -0.81% Stock price decreasing 1,922,932 0 0 01:04:06
Prudential Financial Inc 110.50 -0.65% Stock price decreasing 2,184,768 0 0 01:04:06
Public Service Enterprise Grou 44.27 -0.14% Stock price decreasing 2,291,384 0 0 01:04:06
Public Storage 226.24 -0.65% Stock price decreasing 817,489 0 0 01:04:06
PulteGroup Inc 21.71 0.46% Stock price increasing 7,004,113 0 0 01:04:06
QEP Resources Inc 16.95 -1.91% Stock price decreasing 4,863,813 0 0 01:04:06
Qualcomm Incorporated 57.10 0.62% Stock price increasing 8,711,537 56.97 57.10 01:10:00
Quanta Services Inc 37.66 -2.11% Stock price decreasing 2,089,261 0 0 01:04:06
Quest Diagnostics Incorporated 95.60 -0.28% Stock price decreasing 781,738 0 0 01:04:06
R.R. Donnelley & Sons Comp 17.02 0.00% Stock price unchanged 0 15.00 17.05 22/08/2016
Ralph Lauren Corporation 78.11 -0.10% Stock price decreasing 2,068,558 0 0 01:04:06
Range Resources Corporation 29.93 -1.61% Stock price decreasing 4,833,895 0 0 01:04:06
Raytheon Company 154.08 0.04% Stock price increasing 1,155,440 0 0 01:04:06
Red Hat Inc 84.71 1.15% Stock price increasing 1,714,058 0 0 01:04:06
Regions Financial Corporation 15.32 -0.71% Stock price decreasing 13,662,358 0 0 01:04:06
Republic Services Inc 61.68 0.75% Stock price increasing 1,402,102 0 0 01:04:06
Reynolds American Inc 60.95 0.02% Stock price increasing 3,093,013 0 0 01:04:06
Robert Half International Inc 48.25 -0.23% Stock price decreasing 1,038,368 0 0 01:04:06
Rockwell Automation Inc 152.88 0.69% Stock price increasing 1,022,609 0 0 01:04:06
Rockwell Collins Inc 93.62 -0.71% Stock price decreasing 780,852 0 0 01:04:06
Roper Technologies Inc 207.87 0.24% Stock price increasing 402,418 0 0 01:04:06
Ross Stores Inc 69.04 0.33% Stock price increasing 2,540,905 53.18 81.00 01:10:00
Rowan Companies PLC Class A Or 17.75 -0.56% Stock price decreasing 3,109,696 0 0 01:04:06
Ryder System Inc 76.77 -0.29% Stock price decreasing 573,767 0 0 01:04:06
Salesforce.com Inc 82.08 -0.12% Stock price decreasing 2,741,390 0 0 01:04:06
Scana Corporation 67.94 1.46% Stock price increasing 1,210,656 0 0 01:04:06
Schlumberger N.V. 79.70 -1.21% Stock price decreasing 5,905,356 0 0 01:04:06
Scripps Networks Interactive 65.19 0.00% Stock price unchanged 0 0 0 15/03/2016
Sealed Air Corporation 47.72 -0.46% Stock price decreasing 994,504 0 0 01:04:06
Sears Holdings Corporation 8.33 3.35% Stock price increasing 2,988,602 7.39 8.92 01:10:00
Sempra Energy 107.15 0.63% Stock price increasing 637,340 0 0 01:04:06
Sherwin-Williams Company (The) 312.46 -0.02% Stock price decreasing 408,944 0 0 01:04:06
Sial Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Simon Property Group, Inc. 184.70 -0.25% Stock price decreasing 1,469,191 0 0 01:04:06
Snap-On Incorporated 170.99 -0.40% Stock price decreasing 568,195 0 0 01:04:06
Sndk 76.18 0.00% Stock price unchanged 0 0 0 13/05/2016
Southern Company (The) 48.99 1.47% Stock price increasing 7,522,593 0 0 01:04:06
Southwest Airlines Company 57.91 0.09% Stock price increasing 4,782,067 0 0 01:04:06
Southwestern Energy Company 8.57 -0.23% Stock price decreasing 11,429,326 0 0 01:04:06
Spectra Energy Corp 41.31 -0.12% Stock price decreasing 4,812,724 0 0 01:04:06
Sprint Corporation 9.29 0.22% Stock price increasing 8,646,459 0 0 01:04:06
Stanley Black & Decker In 127.29 0.03% Stock price increasing 674,863 0 0 01:04:06
Staples Inc 9.48 1.50% Stock price increasing 8,006,227 9.4 11.00 01:10:00
Starbucks Corporation 57.57 0.05% Stock price increasing 7,876,599 57.42 57.70 01:10:00
State Street Corporation 80.21 -0.40% Stock price decreasing 2,175,068 0 0 01:04:07
Stericycle Inc 85.41 -0.41% Stock price decreasing 808,928 81.00 85.92 01:10:00
STJ Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Stryker Corporation 127.29 0.10% Stock price increasing 805,991 0 0 01:04:06
Sunoco LP Common Units represe 27.78 -2.08% Stock price decreasing 1,160,418 0 0 01:04:06
SunTrust Banks Inc 59.78 -0.02% Stock price decreasing 3,145,556 0 0 01:04:06
SuperValu Inc 3.98 -1.73% Stock price decreasing 2,342,241 0 0 01:04:06
Symantec Corporation 28.60 -0.73% Stock price decreasing 7,240,753 28.25 33.99 01:10:00
Sysco Corporation 52.75 -0.11% Stock price decreasing 2,677,372 0 0 01:04:06
T Rowe Price Group Inc 71.46 0.37% Stock price increasing 1,202,785 39.49 77.00 01:10:00
Target Corporation 65.94 -0.41% Stock price decreasing 3,029,411 0 0 01:04:06
TE Connectivity Ltd New Switz 75.27 -0.12% Stock price decreasing 1,780,126 0 0 01:04:06
TechnipFMC PLC Ordinary Share 32.69 -0.06% Stock price decreasing 4,301,004 0 0 01:04:06
TECO Energy, Inc. Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Tenet Healthcare Corporation 20.65 -0.72% Stock price decreasing 1,328,249 0 0 01:04:06
Teradata Corporation 31.40 -1.04% Stock price decreasing 1,786,041 0 0 01:04:06
Teradyne Inc 29.34 -0.17% Stock price decreasing 1,600,111 0 0 01:04:06
Tesoro Corporation 88.00 -1.21% Stock price decreasing 2,462,538 0 0 01:04:06
Textron Inc 48.41 0.41% Stock price increasing 1,145,100 0 0 01:04:06
The AES Corporation 11.60 -1.53% Stock price decreasing 5,081,319 0 0 01:04:06
The Hershey Company 107.95 0.08% Stock price increasing 839,770 0 0 01:04:06
The Priceline Group Inc 1,651.74 0.29% Stock price increasing 278,868 1,652.00 1,675.00 01:10:00
The Travelers Companies Inc 121.90 0.29% Stock price increasing 1,184,887 0 0 01:04:06
Thermo Fisher Scientific Inc 158.02 -0.38% Stock price decreasing 1,282,983 0 0 01:04:06
Tiffany & Co 88.30 -0.12% Stock price decreasing 1,284,334 0 0 01:04:06
Time Warner Inc New 96.32 -0.10% Stock price decreasing 4,322,471 0 0 01:04:06
TJX Companies Inc (The) 76.35 0.14% Stock price increasing 9,135,297 0 0 01:04:06
Torchmark Corporation 77.51 0.32% Stock price increasing 387,982 0 0 01:04:06
Total System Services Inc 55.03 -0.04% Stock price decreasing 845,639 0 0 01:04:06
TWC Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
TYC Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 22/02/2017
Tyson Foods Inc 63.22 -0.14% Stock price decreasing 4,538,115 0 0 01:04:06
U.S. Bancorp 55.31 0.20% Stock price increasing 4,851,745 0 0 01:04:06
Union Pacific Corporation 108.87 -0.73% Stock price decreasing 4,206,115 0 0 01:04:06
United Parcel Service Inc 105.62 -1.95% Stock price decreasing 5,234,438 0 0 01:04:06
United States Steel Corporatio 40.49 -2.60% Stock price decreasing 12,204,445 0 0 01:04:06
United Technologies Corporatio 112.66 0.14% Stock price increasing 2,205,614 0 0 01:04:06
UnitedHealth Group Incorporate 160.57 0.00% Stock price unchanged 2,725,286 0 0 01:04:06
Unum Group 48.31 -0.51% Stock price decreasing 1,975,645 0 0 01:04:06
Urban Outfitters Inc 27.73 0.29% Stock price increasing 1,874,725 25.50 33.60 01:10:00
V.F. Corporation 53.50 2.06% Stock price increasing 5,479,808 0 0 01:04:06
Valero Energy Corporation 66.01 -0.39% Stock price decreasing 4,240,404 0 0 01:04:06
Varian Medical Systems Inc 83.54 0.00% Stock price unchanged 775,201 0 0 01:04:06
Ventas, Inc. 62.72 -0.13% Stock price decreasing 1,975,048 0 0 01:04:06
VeriSign Inc 82.19 -0.95% Stock price decreasing 687,954 0 0 01:10:00
Verizon Communications Inc 49.67 0.49% Stock price increasing 13,653,423 0 0 01:04:06
Visa Inc 87.80 -0.14% Stock price decreasing 8,389,934 0 0 01:04:06
Vornado Realty Trust 109.84 -0.91% Stock price decreasing 656,846 0 0 01:04:06
Vulcan Materials Company (Hold 120.14 -0.77% Stock price decreasing 1,145,364 0 0 01:04:06
W.W. Grainger Inc 257.43 -0.28% Stock price decreasing 346,502 0 0 01:04:06
Wal-Mart Stores Inc 71.71 0.36% Stock price increasing 15,242,674 0 0 01:04:06
Walt Disney Company (The) 110.12 0.10% Stock price increasing 5,478,398 0 0 01:04:06
Waste Management Inc 73.01 0.26% Stock price increasing 1,319,229 0 0 01:04:06
Waters Corporation 154.68 0.05% Stock price increasing 430,370 0 0 01:04:06
WEC Energy Group Inc 58.40 0.57% Stock price increasing 1,831,552 0 0 01:04:06
Wells Fargo & Company 58.36 0.19% Stock price increasing 12,344,234 0 0 01:04:06
Welltower Inc. 67.70 1.14% Stock price increasing 2,667,328 0 0 01:04:06
Western Union Company (The) 19.99 0.91% Stock price increasing 6,090,045 0 0 01:04:06
Weyerhaeuser Company 33.76 -0.65% Stock price decreasing 2,360,342 0 0 01:04:06
Whirlpool Corporation 180.87 0.70% Stock price increasing 677,416 0 0 01:04:06
Whole Foods Market Inc 31.10 -0.38% Stock price decreasing 3,897,291 30.90 31.30 01:10:00
Williams Companies Inc (The) 28.00 -3.01% Stock price decreasing 15,363,515 0 0 01:04:06
Windstream Holdings Inc 7.22 0.28% Stock price increasing 1,313,900 6.84 7.35 01:10:00
Wyndham Worldwide Corp Common 84.16 -0.99% Stock price decreasing 1,188,973 0 0 01:04:06
Wynn Resorts Limited 94.75 -1.27% Stock price decreasing 1,975,149 94.75 95.05 01:10:00
Xcel Energy Inc 42.49 0.14% Stock price increasing 2,783,253 0 0 01:04:06
Xerox Corporation 7.46 0.27% Stock price increasing 6,820,434 0 0 01:04:06
Xilinx Inc 59.81 -0.76% Stock price decreasing 2,241,532 59.36 63.00 01:10:00
XL Group Ltd 41.19 0.59% Stock price increasing 1,394,980 0 0 01:04:06
Xylem Inc New 48.25 -0.17% Stock price decreasing 2,005,150 0 0 01:04:06
Yahoo Inc 45.98 1.05% Stock price increasing 7,730,221 45.90 46.18 01:10:00
Yum Brands Inc 66.10 -2.32% Stock price decreasing 5,925,785 0 0 01:04:06
Zions Bancorporation 44.74 -0.33% Stock price decreasing 2,276,176 43.74 44.79 01:10:00

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 February 2017 02:28:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB5 - 2017-02-23 03:28:29 - 2017-02-23 02:28:29 - 1000 - Website: OKAY