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

$2415.82 Stock price increasing
0.03% Stock price increasing
 
 
Prev close
$2,415.07
 
Change 0.75 Stock price increasing
High $2,416.68
Low $2,412.20
Open $ 2,414.50
26/05/2017
Intraday
Market closed
S&P 500

Composition - S&P 500

Name Last +/- Vol Bid Ask Updated
3M Company 200.67 0.00% Stock price unchanged 0 0 0 05:40:25
Abbott Laboratories 44.71 0.00% Stock price unchanged 0 0 0 05:40:31
Abercrombie & Fitch Compan 13.22 0.00% Stock price unchanged 0 0 0 05:40:34
Accenture PLC Class A Ordinary 122.89 0.00% Stock price unchanged 0 0 0 05:40:31
Acuity Brands Inc (Holding Com 164.87 0.00% Stock price unchanged 0 0 0 05:40:36
Adobe Systems Incorporated 141.89 0.00% Stock price unchanged 0 0 0 05:45:01
Advance Auto Parts Inc Advance 134.16 0.00% Stock price unchanged 0 0 0 05:40:31
Aetna Inc 145.57 0.00% Stock price unchanged 0 0 0 05:40:32
Affiliated Managers Group Inc 153.92 0.00% Stock price unchanged 0 0 0 05:40:34
Aflac Incorporated 74.84 0.00% Stock price unchanged 0 0 0 05:40:32
Agilent Technologies Inc 59.51 0.00% Stock price unchanged 0 0 0 05:40:31
Air Products and Chemicals In 143.91 0.00% Stock price unchanged 0 0 0 05:40:35
Akamai Technologies Inc 47.39 0.00% Stock price unchanged 0 0 0 05:45:02
Alaska Air Group Inc 86.62 0.00% Stock price unchanged 0 0 0 05:40:33
Albemarle Corporation 112.86 0.00% Stock price unchanged 0 0 0 05:40:33
Alexion Pharmaceuticals Inc 97.70 0.00% Stock price unchanged 0 0 0 05:45:02
Allegion PLC Ordinary Shares 79.38 0.00% Stock price unchanged 0 0 0 05:40:34
Allergan PLC Ordinary Shares 223.12 0.00% Stock price unchanged 0 0 0 05:40:32
Alliance Data Systems Corporat 244.04 0.00% Stock price unchanged 0 0 0 05:40:32
Alliant Energy Corporation 41.36 0.00% Stock price unchanged 0 0 0 05:40:21
Allstate Corporation (The) 86.50 0.00% Stock price unchanged 0 0 0 05:40:34
Alphabet Inc 971.47 0.00% Stock price unchanged 0 0 0 05:45:24
Amazon.com, Inc 995.78 0.00% Stock price unchanged 0 0 0 05:45:03
Ameren Corporation 56.15 0.00% Stock price unchanged 0 0 0 05:40:32
American Airlines Group Inc 48.74 0.00% Stock price unchanged 0 0 0 05:45:00
American Electric Power Compan 70.87 0.00% Stock price unchanged 0 0 0 05:40:32
American Express Company 77.46 0.00% Stock price unchanged 0 0 0 05:40:36
American International Group 63.55 0.00% Stock price unchanged 0 0 0 05:40:33
American Tower Corporation (RE 131.11 0.00% Stock price unchanged 0 0 0 05:40:34
American Water Works Company 77.53 0.00% Stock price unchanged 0 0 0 05:40:36
Ameriprise Financial Inc 122.30 0.00% Stock price unchanged 0 0 0 05:40:34
AmerisourceBergen Corporation 91.00 0.00% Stock price unchanged 0 0 0 05:40:31
Ametek Inc 60.87 0.00% Stock price unchanged 0 0 0 05:40:34
Amgen Inc 155.01 0.00% Stock price unchanged 0 0 0 05:45:03
Amphenol Corporation 74.80 0.00% Stock price unchanged 0 0 0 05:40:35
Anadarko Petroleum Corporation 51.84 0.00% Stock price unchanged 0 0 0 05:40:35
Analog Devices Inc 82.81 0.00% Stock price unchanged 0 0 0 05:45:01
Anthem Inc 183.08 0.00% Stock price unchanged 0 0 0 05:40:34
Aon PLC Class A Ordinary Share 130.01 0.00% Stock price unchanged 0 0 0 05:40:34
Apache Corporation 48.19 0.00% Stock price unchanged 0 0 0 05:40:34
Apartment Investment and Manag 43.18 0.00% Stock price unchanged 0 0 0 05:40:33
Apple Inc 153.61 0.00% Stock price unchanged 0 0 0 05:45:00
Applied Materials Inc 45.50 0.00% Stock price unchanged 0 0 0 05:45:03
Archer-Daniels-Midland Company 42.45 0.00% Stock price unchanged 0 0 0 05:40:32
Arconic Inc 27.42 0.00% Stock price unchanged 0 0 0 05:40:35
Arthur J Gallagher & Co 57.12 0.00% Stock price unchanged 0 0 0 05:40:33
Assurant Inc 99.28 0.00% Stock price unchanged 0 0 0 05:40:33
AT&T Inc 38.12 0.00% Stock price unchanged 0 0 0 05:40:48
Autodesk Inc 113.03 0.00% Stock price unchanged 0 0 0 05:45:01
AutoNation Inc 39.27 0.00% Stock price unchanged 0 0 0 05:40:34
AutoZone Inc 615.62 0.00% Stock price unchanged 0 0 0 05:40:36
AvalonBay Communities, Inc. 191.32 0.00% Stock price unchanged 0 0 0 05:40:36
Avery Dennison Corporation 84.29 0.00% Stock price unchanged 0 0 0 05:40:36
Baker Hughes Incorporated 55.45 0.00% Stock price unchanged 0 0 0 05:40:38
Ball Corporation 40.69 0.00% Stock price unchanged 0 0 0 05:40:39
Bank of America Corporation 23.24 0.00% Stock price unchanged 0 0 0 05:40:37
Bank of New York Mellon Corpor 47.41 0.00% Stock price unchanged 0 0 0 05:40:38
Baxter International Inc 58.64 0.00% Stock price unchanged 0 0 0 05:40:37
BB&T Corporation 42.56 0.00% Stock price unchanged 0 0 0 05:40:37
Becton Dickinson and Company 186.48 0.00% Stock price unchanged 0 0 0 05:40:38
Bed Bath & Beyond Inc 34.85 0.00% Stock price unchanged 0 0 0 05:45:06
Berkshire Hathaway Inc 248,540.00 0.00% Stock price unchanged 0 0 0 05:40:39
Best Buy Co., Inc 58.97 0.00% Stock price unchanged 0 0 0 05:40:37
Biogen Inc 250.80 0.00% Stock price unchanged 0 0 0 05:45:06
BlackRock Inc 407.02 0.00% Stock price unchanged 0 0 0 05:40:39
Boeing Company (The) 186.59 0.00% Stock price unchanged 0 0 0 05:40:36
BorgWarner Inc 40.99 0.00% Stock price unchanged 0 0 0 05:40:40
Boston Properties, Inc. 121.35 0.00% Stock price unchanged 0 0 0 05:40:40
Boston Scientific Corporation 27.32 0.00% Stock price unchanged 0 0 0 05:40:40
Bristol-Myers Squibb Company 53.97 0.00% Stock price unchanged 0 0 0 05:40:39
Broadcom Limited - Ordinary Sh 241.21 0.00% Stock price unchanged 0 0 0 05:45:05
Brown Forman Inc Class B 51.73 0.00% Stock price unchanged 0 0 0 05:40:38
CA Inc 31.82 0.00% Stock price unchanged 0 0 0 05:45:08
Cablevision Systems Corporatio Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 26/05/2017
Cabot Oil & Gas Corporatio 22.96 0.00% Stock price unchanged 0 0 0 05:40:44
Campbell Soup Company 58.96 0.00% Stock price unchanged 0 0 0 05:40:44
Capital One Financial Corporat 79.79 0.00% Stock price unchanged 0 0 0 05:40:44
Cardinal Health Inc 73.10 0.00% Stock price unchanged 0 0 0 05:40:41
CarMax Inc 64.72 0.00% Stock price unchanged 0 0 0 05:40:19
Carnival Corporation 63.36 0.00% Stock price unchanged 0 0 0 05:40:41
Caterpillar Inc 105.66 0.00% Stock price unchanged 0 0 0 05:40:41
Cboe Holdings Inc 86.63 0.00% Stock price unchanged 0 0 0 05:45:09
Cbre Group Inc Class A 34.39 0.00% Stock price unchanged 0 0 0 05:40:41
CBS Corporation Class B 61.57 0.00% Stock price unchanged 0 0 0 05:40:41
Celgene Corporation 116.78 0.00% Stock price unchanged 0 0 0 05:45:10
Centene Corporation 74.57 0.00% Stock price unchanged 0 0 0 05:40:43
CenterPoint Energy Inc (Holdi 28.33 0.00% Stock price unchanged 0 0 0 05:40:44
CenturyLink Inc 24.80 0.00% Stock price unchanged 0 0 0 05:40:45
Cerner Corporation 64.95 0.00% Stock price unchanged 0 0 0 05:45:10
CF Industries Holdings Inc 28.13 0.00% Stock price unchanged 0 0 0 05:40:42
Charter Communications Inc 337.44 0.00% Stock price unchanged 0 0 0 05:45:11
Chesapeake Energy Corporation 5.29 0.00% Stock price unchanged 0 0 0 05:40:42
Chevron Corporation 104.72 0.00% Stock price unchanged 0 0 0 05:40:46
Chipotle Mexican Grill Inc 480.15 0.00% Stock price unchanged 0 0 0 05:40:43
Church & Dwight Company I 51.10 0.00% Stock price unchanged 0 0 0 05:40:42
Cigna Corporation 161.32 0.00% Stock price unchanged 0 0 0 05:40:42
Cimarex Energy Co 110.95 0.00% Stock price unchanged 0 0 0 05:40:59
Cincinnati Financial Corporati 69.91 0.00% Stock price unchanged 0 0 0 05:45:11
Cintas Corporation 125.16 0.00% Stock price unchanged 0 0 0 05:45:13
Cisco Systems Inc 31.50 0.00% Stock price unchanged 0 0 0 05:45:13
Citigroup Inc 62.07 0.00% Stock price unchanged 0 0 0 05:40:40
Citizens Financial Group Inc 34.64 0.00% Stock price unchanged 0 0 0 05:40:42
Citrix Systems Inc 82.49 0.00% Stock price unchanged 0 0 0 05:45:14
Clorox Company (The) 134.99 0.00% Stock price unchanged 0 0 0 05:40:43
CME Group Inc 117.98 0.00% Stock price unchanged 0 0 0 05:45:12
CMS Energy Corporation 47.41 0.00% Stock price unchanged 0 0 0 05:40:43
Coach Inc 46.33 0.00% Stock price unchanged 0 0 0 05:40:44
Coca-Cola Company (The) 45.39 0.00% Stock price unchanged 0 0 0 05:40:19
Cognizant Technology Solutions 66.79 0.00% Stock price unchanged 0 0 0 05:45:14
Colgate-Palmolive Company 75.45 0.00% Stock price unchanged 0 0 0 05:40:43
Comcast Corporation 40.91 0.00% Stock price unchanged 0 0 0 05:45:12
Comerica Incorporated 69.22 0.00% Stock price unchanged 0 0 0 05:40:43
ConAgra Brands Inc 39.03 0.00% Stock price unchanged 0 0 0 05:40:41
Concho Resources Inc 131.28 0.00% Stock price unchanged 0 0 0 05:40:46
ConocoPhillips 45.35 0.00% Stock price unchanged 0 0 0 05:40:44
Consolidated Edison Inc 82.10 0.00% Stock price unchanged 0 0 0 05:40:49
Constellation Brands Inc 180.93 0.00% Stock price unchanged 0 0 0 05:40:48
Cooper Companies Inc (The) 217.46 0.00% Stock price unchanged 0 0 0 05:40:44
Corning Incorporated 29.30 0.00% Stock price unchanged 0 0 0 05:40:55
Costco Wholesale Corporation 177.86 0.00% Stock price unchanged 0 0 0 05:45:12
Coty Inc Class A 19.06 0.00% Stock price unchanged 0 0 0 05:40:44
Crown Castle International Cor 102.81 0.00% Stock price unchanged 0 0 0 05:40:41
Csra Inc 30.46 0.00% Stock price unchanged 0 0 0 05:40:45
CSX Corporation 53.96 0.00% Stock price unchanged 0 0 0 05:45:13
Cummins Inc 156.64 0.00% Stock price unchanged 0 0 0 05:40:43
CVS Health Corporation 76.64 0.00% Stock price unchanged 0 0 0 05:40:46
D.R. Horton Inc 33.11 0.00% Stock price unchanged 0 0 0 05:40:47
D/B/A Chubb Limited New 142.24 0.00% Stock price unchanged 0 0 0 05:40:41
Danaher Corporation 84.40 0.00% Stock price unchanged 0 0 0 05:40:47
Darden Restaurants Inc 87.95 0.00% Stock price unchanged 0 0 0 05:40:48
DaVita Inc 64.75 0.00% Stock price unchanged 0 0 0 05:40:48
Deere & Company 122.79 0.00% Stock price unchanged 0 0 0 05:40:46
Delphi Automotive PLC Ordinary 87.50 0.00% Stock price unchanged 0 0 0 05:40:47
Delta Air Lines Inc 50.80 0.00% Stock price unchanged 0 0 0 05:40:46
Dentsply Sirona Inc 62.72 0.00% Stock price unchanged 0 0 0 05:45:58
Devon Energy Corporation 35.82 0.00% Stock price unchanged 0 0 0 05:40:48
Discover Financial Services 59.80 0.00% Stock price unchanged 0 0 0 05:40:47
Discovery Communications Inc 25.87 0.00% Stock price unchanged 0 0 0 05:45:15
Dish Network Corporation 64.12 0.00% Stock price unchanged 0 0 0 05:45:15
Dollar General Corporation 72.32 0.00% Stock price unchanged 0 0 0 05:40:47
Dollar Tree Inc 78.28 0.00% Stock price unchanged 0 0 0 05:45:15
Dominion Energy Inc 81.03 0.00% Stock price unchanged 0 0 0 05:40:46
Dover Corporation 82.50 0.00% Stock price unchanged 0 0 0 05:40:47
Dow Chemical Company (The) 61.06 0.00% Stock price unchanged 0 0 0 05:40:47
Dr Pepper Snapple Group Inc D 93.45 0.00% Stock price unchanged 0 0 0 05:40:47
DTE Energy Company 108.88 0.00% Stock price unchanged 0 0 0 05:40:48
Duke Energy Corporation (Holdi 85.07 0.00% Stock price unchanged 0 0 0 05:40:48
Dun & Bradstreet Corporati 105.00 0.00% Stock price unchanged 0 0 0 05:40:47
Dupont Fabros Technology, Inc. 54.34 0.00% Stock price unchanged 0 0 0 05:40:47
E*trade Financial Corporation 35.08 0.00% Stock price unchanged 0 0 0 05:45:18
Eastman Chemical Company 79.91 0.00% Stock price unchanged 0 0 0 05:40:50
Eaton Corporation PLC Ordinar 77.56 0.00% Stock price unchanged 0 0 0 05:40:51
eBay Inc 34.90 0.00% Stock price unchanged 0 0 0 05:45:17
Ecolab Inc 131.30 0.00% Stock price unchanged 0 0 0 05:40:49
Edison International 79.96 0.00% Stock price unchanged 0 0 0 05:40:49
Edwards Lifesciences Corporati 114.25 0.00% Stock price unchanged 0 0 0 05:40:51
Electronic Arts Inc 112.13 0.00% Stock price unchanged 0 0 0 05:45:16
Eli Lilly and Company 78.05 0.00% Stock price unchanged 0 0 0 05:40:21
Emerson Electric Company 58.92 0.00% Stock price unchanged 0 0 0 05:40:50
Entergy Corporation 77.65 0.00% Stock price unchanged 0 0 0 05:40:51
Envision Healthcare Corporatio 55.18 0.00% Stock price unchanged 0 0 0 05:40:51
EOG Resources Inc 91.22 0.00% Stock price unchanged 0 0 0 05:40:50
EQT Corporation 56.69 0.00% Stock price unchanged 0 0 0 05:40:50
Equifax Inc 136.43 0.00% Stock price unchanged 0 0 0 05:40:49
Equinix, Inc. 441.22 0.00% Stock price unchanged 0 0 0 05:45:18
Equity Residential of Benefic 65.17 0.00% Stock price unchanged 0 0 0 05:40:50
Essex Property Trust, Inc. 256.30 0.00% Stock price unchanged 0 0 0 05:40:51
Estee Lauder Companies Inc ( 93.70 0.00% Stock price unchanged 0 0 0 05:40:49
Eversource Energy (D/B/A) 61.40 0.00% Stock price unchanged 0 0 0 05:40:51
Exelon Corporation 35.82 0.00% Stock price unchanged 0 0 0 05:40:51
Expedia Inc 144.58 0.00% Stock price unchanged 0 0 0 05:45:19
Expeditors International of Wa 52.95 0.00% Stock price unchanged 0 0 0 05:45:19
Express Scripts Holding Compan 59.76 0.00% Stock price unchanged 0 0 0 05:45:18
Extra Space Storage Inc 78.00 0.00% Stock price unchanged 0 0 0 05:40:51
Exxon Mobil Corporation 81.55 0.00% Stock price unchanged 0 0 0 05:40:59
F5 Networks Inc 127.16 0.00% Stock price unchanged 0 0 0 05:45:20
Facebook Inc 152.13 0.00% Stock price unchanged 0 0 0 05:45:19
Fastenal Company 43.47 0.00% Stock price unchanged 0 0 0 05:45:19
Federal Realty Investment Trus 126.32 0.00% Stock price unchanged 0 0 0 05:40:53
FedEx Corporation 194.26 0.00% Stock price unchanged 0 0 0 05:40:52
Fidelity National Information 85.28 0.00% Stock price unchanged 0 0 0 05:40:52
Fifth Third Bancorp 24.26 0.00% Stock price unchanged 0 0 0 05:45:20
First Horizon National Corpora 17.08 0.00% Stock price unchanged 0 0 0 05:40:52
First Solar Inc 36.84 0.00% Stock price unchanged 0 0 0 05:45:22
FirstEnergy Corporation 28.92 0.00% Stock price unchanged 0 0 0 05:40:52
Fiserv Inc 124.09 0.00% Stock price unchanged 0 0 0 05:45:20
Flir Systems Inc 37.05 0.00% Stock price unchanged 0 0 0 05:45:20
Flowserve Corporation 48.10 0.00% Stock price unchanged 0 0 0 05:40:53
Fluor Corporation 44.98 0.00% Stock price unchanged 0 0 0 05:40:53
FMC Corporation 75.25 0.00% Stock price unchanged 0 0 0 05:40:53
Foot Locker Inc 59.82 0.00% Stock price unchanged 0 0 0 05:40:52
Ford Motor Company 10.93 0.00% Stock price unchanged 0 0 0 05:40:52
Fortive Corporation 63.51 0.00% Stock price unchanged 0 0 0 05:40:54
Fortune Brands Home & Secu 62.85 0.00% Stock price unchanged 0 0 0 05:40:52
Franklin Resources Inc 41.70 0.00% Stock price unchanged 0 0 0 05:40:38
Freeport-McMoRan, Inc 11.67 0.00% Stock price unchanged 0 0 0 05:40:52
Frontier Communications Corpor 1.33 0.00% Stock price unchanged 0 0 0 05:45:22
Gap Inc (The) 22.42 0.00% Stock price unchanged 0 0 0 05:40:56
Garmin Ltd 52.40 0.00% Stock price unchanged 0 0 0 05:45:24
General Dynamics Corporation 202.24 0.00% Stock price unchanged 0 0 0 05:40:54
General Electric Company 27.45 0.00% Stock price unchanged 0 0 0 05:40:54
General Mills Inc 57.32 0.00% Stock price unchanged 0 0 0 05:40:55
General Motors Company 33.07 0.00% Stock price unchanged 0 0 0 05:40:55
Genuine Parts Company 93.28 0.00% Stock price unchanged 0 0 0 05:40:56
GGP Inc 22.65 0.00% Stock price unchanged 0 0 0 05:40:55
Gilead Sciences Inc 64.50 0.00% Stock price unchanged 0 0 0 05:45:23
Global Payments Inc 91.85 0.00% Stock price unchanged 0 0 0 05:40:56
Goldman Sachs Group Inc (The 223.53 0.00% Stock price unchanged 0 0 0 05:40:56
H&R Block Inc 26.11 0.00% Stock price unchanged 0 0 0 05:40:58
Halliburton Company 45.76 0.00% Stock price unchanged 0 0 0 05:40:56
Hanesbrands Inc 20.70 0.00% Stock price unchanged 0 0 0 05:40:56
Harley-Davidson, Inc 52.32 0.00% Stock price unchanged 0 0 0 05:40:58
Harris Corporation 110.56 0.00% Stock price unchanged 0 0 0 05:40:58
Hartford Financial Services Gr 49.23 0.00% Stock price unchanged 0 0 0 05:40:57
Hasbro Inc 104.21 0.00% Stock price unchanged 0 0 0 05:45:25
HCA Healthcare Inc 82.70 0.00% Stock price unchanged 0 0 0 05:40:57
HCP, Inc. 31.23 0.00% Stock price unchanged 0 0 0 05:40:57
Helmerich & Payne Inc 53.67 0.00% Stock price unchanged 0 0 0 05:40:58
Henry Schein Inc 182.68 0.00% Stock price unchanged 0 0 0 05:45:26
Hess Corporation 48.14 0.00% Stock price unchanged 0 0 0 05:40:57
Hewlett Packard Enterprise Com 18.83 0.00% Stock price unchanged 0 0 0 05:40:58
Hologic Inc 43.35 0.00% Stock price unchanged 0 0 0 05:45:26
Home Depot Inc (The) 154.90 0.00% Stock price unchanged 0 0 0 05:40:57
Honeywell International Inc 133.25 0.00% Stock price unchanged 0 0 0 05:40:58
Hormel Foods Corporation 33.12 0.00% Stock price unchanged 0 0 0 05:40:58
Host Hotels & Resorts, Inc 18.07 0.00% Stock price unchanged 0 0 0 05:40:58
HP Inc 18.47 0.00% Stock price unchanged 0 0 0 05:40:58
Humana Inc 232.25 0.00% Stock price unchanged 0 0 0 05:40:58
Huntington Bancshares Incorpor 12.86 0.00% Stock price unchanged 0 0 0 05:45:25
Idexx Labs Inc DL-,10 149.91 0.00% Stock price unchanged 0 0 0 02:37:25
Illinois Tool Works Inc 140.37 0.00% Stock price unchanged 0 0 0 05:40:16
Illumina Inc 175.91 0.00% Stock price unchanged 0 0 0 05:45:28
Incyte Corporation 134.38 0.00% Stock price unchanged 0 0 0 05:45:28
Ingersoll-Rand PLC (Ireland) 89.35 0.00% Stock price unchanged 0 0 0 05:40:16
Intel Corporation 36.26 0.00% Stock price unchanged 0 0 0 05:45:28
Intercontinental Exchange Inc 60.35 0.00% Stock price unchanged 0 0 0 05:40:59
Internationa Flavors & Fra 138.44 0.00% Stock price unchanged 0 0 0 05:40:59
International Business Machine 152.49 0.00% Stock price unchanged 0 0 0 05:40:59
International Game Technology 18.22 0.00% Stock price unchanged 0 0 0 05:40:59
International Paper Company 52.42 0.00% Stock price unchanged 0 0 0 05:41:00
Interpublic Group of Companies 24.69 0.00% Stock price unchanged 0 0 0 05:41:00
Intuit Inc 138.56 0.00% Stock price unchanged 0 0 0 05:45:29
Intuitive Surgical Inc 910.36 0.00% Stock price unchanged 0 0 0 05:45:29
Invesco Ltd 32.00 0.00% Stock price unchanged 0 0 0 05:40:16
Iron Mountain Incorporated (De 35.17 0.00% Stock price unchanged 0 0 0 05:40:16
J.B. Hunt Transport Services 84.54 0.00% Stock price unchanged 0 0 0 05:45:30
J.Jill, Inc 11.30 0.00% Stock price unchanged 0 0 0 05:40:17
J.M. Smucker Company (The) New 128.17 0.00% Stock price unchanged 0 0 0 05:40:45
Jacobs Engineering Group Inc 52.66 0.00% Stock price unchanged 0 0 0 05:40:17
Johnson & Johnson 126.92 0.00% Stock price unchanged 0 0 0 05:40:17
Johnson Controls International 42.03 0.00% Stock price unchanged 0 0 0 05:40:16
JP Morgan Chase & Co 85.36 0.00% Stock price unchanged 0 0 0 05:40:18
Juniper Networks Inc 29.32 0.00% Stock price unchanged 0 0 0 05:40:17
Kansas City Southern 95.95 0.00% Stock price unchanged 0 0 0 05:40:20
Kellogg Company 72.62 0.00% Stock price unchanged 0 0 0 05:40:18
KeyCorp 17.99 0.00% Stock price unchanged 0 0 0 05:40:18
Kimberly-Clark Corporation 129.51 0.00% Stock price unchanged 0 0 0 05:40:19
Kimco Realty Corporation 18.03 0.00% Stock price unchanged 0 0 0 05:40:19
Kinder Morgan Inc 19.25 0.00% Stock price unchanged 0 0 0 05:40:19
KLA-Tencor Corporation 104.74 0.00% Stock price unchanged 0 0 0 05:45:31
Kohl's Corporation 38.73 0.00% Stock price unchanged 0 0 0 05:40:20
Kroger Company (The) 29.45 0.00% Stock price unchanged 0 0 0 05:40:20
L Brands Inc 50.51 0.00% Stock price unchanged 0 0 0 05:40:20
L3 Technologies Inc 167.14 0.00% Stock price unchanged 0 0 0 05:40:21
Laboratory Corporation of Amer 140.10 0.00% Stock price unchanged 0 0 0 05:40:21
Lam Research Corporation 155.12 0.00% Stock price unchanged 0 0 0 05:45:33
Leggett & Platt Incorpora 52.08 0.00% Stock price unchanged 0 0 0 05:40:21
Lennar Corporation Class A 51.53 0.00% Stock price unchanged 0 0 0 05:40:21
Leucadia National Corporation 24.62 0.00% Stock price unchanged 0 0 0 05:40:22
Level 3 Communications Inc 59.47 0.00% Stock price unchanged 0 0 0 05:40:22
Lincoln National Corporation 64.95 0.00% Stock price unchanged 0 0 0 05:40:21
LKQ Corporation 31.55 0.00% Stock price unchanged 0 0 0 05:45:32
Lockheed Martin Corporation 283.65 0.00% Stock price unchanged 0 0 0 05:40:21
Loews Corporation 46.88 0.00% Stock price unchanged 0 0 0 05:40:20
Lowe's Companies Inc 80.91 0.00% Stock price unchanged 0 0 0 05:40:22
LyondellBasell Industries NV O 80.73 0.00% Stock price unchanged 0 0 0 05:40:22
M&T Bank Corporation 160.20 0.00% Stock price unchanged 0 0 0 05:40:26
Macerich Company (The) 58.77 0.00% Stock price unchanged 0 0 0 05:40:22
Macy's Inc 23.44 0.00% Stock price unchanged 0 0 0 05:40:22
Mallinckrodt PLC Ordinary Shar 43.28 0.00% Stock price unchanged 0 0 0 05:40:25
Marathon Oil Corporation 13.52 0.00% Stock price unchanged 0 0 0 05:40:26
Marathon Petroleum Corporation 52.82 0.00% Stock price unchanged 0 0 0 05:40:25
Marriott International 106.90 0.00% Stock price unchanged 0 0 0 05:45:33
Marsh & McLennan Companies 76.37 0.00% Stock price unchanged 0 0 0 05:40:25
Martin Marietta Materials Inc 227.76 0.00% Stock price unchanged 0 0 0 05:40:25
Masco Corporation 37.00 0.00% Stock price unchanged 0 0 0 05:40:22
Mastercard Incorporated 121.63 0.00% Stock price unchanged 0 0 0 05:40:22
Mattel Inc 22.53 0.00% Stock price unchanged 0 0 0 05:45:34
McCormick & Company Incor 104.48 0.00% Stock price unchanged 0 0 0 05:40:25
McDonald's Corporation 149.86 0.00% Stock price unchanged 0 0 0 05:40:23
McKesson Corporation 161.20 0.00% Stock price unchanged 0 0 0 05:40:23
Mead Johnson Nutrition Company 89.29 0.00% Stock price unchanged 0 0 0 05:40:25
Medtronic plc Ordinary Shares 85.09 0.00% Stock price unchanged 0 0 0 05:40:23
Merck & Company Inc (ne 64.92 0.00% Stock price unchanged 0 0 0 05:40:26
MetLife Inc 51.05 0.00% Stock price unchanged 0 0 0 05:40:23
Mettler-Toledo International 578.40 0.00% Stock price unchanged 0 0 0 05:40:26
Michael Kors Holdings Limited 36.76 0.00% Stock price unchanged 0 0 0 05:40:19
Microchip Technology Incorpora 81.70 0.00% Stock price unchanged 0 0 0 05:45:34
Micron Technology Inc 29.76 0.00% Stock price unchanged 0 0 0 05:45:36
Microsoft Corporation 69.96 0.00% Stock price unchanged 0 0 0 05:45:36
Mid-America Apartment Communit 101.13 0.00% Stock price unchanged 0 0 0 05:40:22
Mohawk Industries Inc 235.89 0.00% Stock price unchanged 0 0 0 05:40:24
Molson Coors Brewing Company C 95.78 0.00% Stock price unchanged 0 0 0 05:40:49
Mondelez International Inc 46.44 0.00% Stock price unchanged 0 0 0 05:45:34
Monsanto Company 116.78 0.00% Stock price unchanged 0 0 0 05:40:25
Monster Beverage Corporation 50.90 0.00% Stock price unchanged 0 0 0 05:45:35
Moody's Corporation 117.11 0.00% Stock price unchanged 0 0 0 05:40:23
Morgan Stanley 42.84 0.00% Stock price unchanged 0 0 0 05:40:26
Mosaic Company (The) 23.16 0.00% Stock price unchanged 0 0 0 05:40:25
Motorola Solutions Inc 81.86 0.00% Stock price unchanged 0 0 0 05:40:26
Murphy Oil Corporation 25.31 0.00% Stock price unchanged 0 0 0 05:40:27
Mylan N.V. 39.72 0.00% Stock price unchanged 0 0 0 05:45:36
Nasdaq Inc 67.58 0.00% Stock price unchanged 0 0 0 05:45:37
National Oilwell Varco Inc 32.77 0.00% Stock price unchanged 0 0 0 05:40:30
Navient Corporation 14.48 0.00% Stock price unchanged 0 0 0 05:45:37
NetApp Inc 40.24 0.00% Stock price unchanged 0 0 0 05:45:38
Netflix Inc 162.43 0.00% Stock price unchanged 0 0 0 05:45:37
Newell Brands Inc 53.19 0.00% Stock price unchanged 0 0 0 05:40:32
Newfield Exploration Company 33.08 0.00% Stock price unchanged 0 0 0 05:40:29
Newmont Mining Corporation 34.11 0.00% Stock price unchanged 0 0 0 05:40:29
News Corporation 13.42 0.00% Stock price unchanged 0 0 0 05:45:39
NextEra Energy Inc 140.71 0.00% Stock price unchanged 0 0 0 05:40:28
Nielsen N.V. Ordinary Shares 38.54 0.00% Stock price unchanged 0 0 0 05:40:30
Nike Inc 52.59 0.00% Stock price unchanged 0 0 0 05:40:29
NiSource Inc 25.56 0.00% Stock price unchanged 0 0 0 05:40:29
Noble Corporation Ordinary Sha 4.07 0.00% Stock price unchanged 0 0 0 05:40:28
Noble Energy Inc 29.45 0.00% Stock price unchanged 0 0 0 05:40:28
Nordstrom Inc 42.47 0.00% Stock price unchanged 0 0 0 05:40:18
Norfolk Southern Corporation 122.33 0.00% Stock price unchanged 0 0 0 05:40:31
Northern Trust Corporation 88.69 0.00% Stock price unchanged 0 0 0 05:45:38
Northrop Grumman Corporation 256.99 0.00% Stock price unchanged 0 0 0 05:40:30
NRG Energy Inc 16.47 0.00% Stock price unchanged 0 0 0 05:40:31
Nucor Corporation 58.15 0.00% Stock price unchanged 0 0 0 05:40:32
Nvidia Corporation 141.84 0.00% Stock price unchanged 0 0 0 05:45:38
Occidental Petroleum Corporati 61.00 0.00% Stock price unchanged 0 0 0 05:40:34
Omnicom Group Inc 83.26 0.00% Stock price unchanged 0 0 0 05:40:34
Oneok Inc 51.69 0.00% Stock price unchanged 0 0 0 05:40:34
Oracle Corporation 45.26 0.00% Stock price unchanged 0 0 0 05:40:34
O'Reilly Automotive Inc 248.48 0.00% Stock price unchanged 0 0 0 05:45:40
Paccar Inc 62.63 0.00% Stock price unchanged 0 0 0 05:45:41
Pacific Gas & Electric Co 67.37 0.00% Stock price unchanged 0 0 0 05:40:35
Parker-Hannifin Corporation 159.26 0.00% Stock price unchanged 0 0 0 05:40:36
Patterson Companies Inc 43.94 0.00% Stock price unchanged 0 0 0 05:45:41
Paychex Inc 59.28 0.00% Stock price unchanged 0 0 0 05:45:41
PayPal Holdings Inc 51.19 0.00% Stock price unchanged 0 0 0 05:45:44
Pentair plc Ordinary Share 66.25 0.00% Stock price unchanged 0 0 0 05:40:37
People's United Financial Inc 16.87 0.00% Stock price unchanged 0 0 0 05:45:41
Pepsico Inc 117.91 0.00% Stock price unchanged 0 0 0 05:40:36
PerkinElmer Inc 62.80 0.00% Stock price unchanged 0 0 0 05:40:37
Perrigo Company PLC Ordinary S 69.95 0.00% Stock price unchanged 0 0 0 05:40:38
Pfizer Inc 32.14 0.00% Stock price unchanged 0 0 0 05:40:36
Philip Morris International In 119.83 0.00% Stock price unchanged 0 0 0 05:40:37
Phillips 66 77.44 0.00% Stock price unchanged 0 0 0 05:40:39
Pinnacle West Capital Corporat 87.40 0.00% Stock price unchanged 0 0 0 05:40:37
Pioneer Natural Resources Comp 170.24 0.00% Stock price unchanged 0 0 0 05:40:39
PNC Financial Services Group 121.32 0.00% Stock price unchanged 0 0 0 05:40:37
PPG Industries Inc 107.24 0.00% Stock price unchanged 0 0 0 05:40:38
PPL Corporation 39.86 0.00% Stock price unchanged 0 0 0 05:40:38
Praxair Inc 131.97 0.00% Stock price unchanged 0 0 0 05:40:39
Principal Financial Group Inc 62.75 0.00% Stock price unchanged 0 0 0 05:40:36
Procter & Gamble Company ( 87.25 0.00% Stock price unchanged 0 0 0 05:40:36
Progressive Corporation (The) 42.30 0.00% Stock price unchanged 0 0 0 05:40:36
ProLogis, Inc. 55.79 0.00% Stock price unchanged 0 0 0 05:40:37
Prudential Financial Inc 105.07 0.00% Stock price unchanged 0 0 0 05:40:38
Public Service Enterprise Grou 44.43 0.00% Stock price unchanged 0 0 0 05:40:35
Public Storage 216.39 0.00% Stock price unchanged 0 0 0 05:40:38
PulteGroup Inc 22.84 0.00% Stock price unchanged 0 0 0 05:40:36
PVH Corp 105.29 0.00% Stock price unchanged 0 0 0 05:40:39
Qorvo Inc 77.84 0.00% Stock price unchanged 0 0 0 05:45:44
Qualcomm Incorporated 57.52 0.00% Stock price unchanged 0 0 0 05:45:44
Quanta Services Inc 31.07 0.00% Stock price unchanged 0 0 0 05:40:39
Quest Diagnostics Incorporated 107.98 0.00% Stock price unchanged 0 0 0 05:40:47
Ralph Lauren Corporation 66.11 0.00% Stock price unchanged 0 0 0 05:40:41
Range Resources Corporation 24.20 0.00% Stock price unchanged 0 0 0 05:40:42
Raytheon Company 163.30 0.00% Stock price unchanged 0 0 0 05:40:42
Realty Income Corporation 55.18 0.00% Stock price unchanged 0 0 0 05:40:33
Red Hat Inc 88.58 0.00% Stock price unchanged 0 0 0 05:40:41
Regency Centers Corporation 62.00 0.00% Stock price unchanged 0 0 0 05:40:40
Regeneron Pharmaceuticals Inc 455.17 0.00% Stock price unchanged 0 0 0 05:45:45
Regions Financial Corporation 14.13 0.00% Stock price unchanged 0 0 0 05:40:41
Republic Services Inc 63.07 0.00% Stock price unchanged 0 0 0 05:40:42
Reynolds American Inc 66.98 0.00% Stock price unchanged 0 0 0 05:40:40
Robert Half International Inc 45.90 0.00% Stock price unchanged 0 0 0 05:40:41
Rockwell Automation Inc 159.28 0.00% Stock price unchanged 0 0 0 05:40:42
Rockwell Collins Inc 107.30 0.00% Stock price unchanged 0 0 0 05:40:44
Roper Technologies Inc 227.08 0.00% Stock price unchanged 0 0 0 05:40:42
Ross Stores Inc 63.52 0.00% Stock price unchanged 0 0 0 05:45:46
Royal Caribbean Cruises Ltd 111.08 0.00% Stock price unchanged 0 0 0 05:40:40
Ryder System Inc 65.81 0.00% Stock price unchanged 0 0 0 05:40:40
S&P Global Inc 140.21 0.00% Stock price unchanged 0 0 0 05:40:46
Salesforce.com Inc 90.83 0.00% Stock price unchanged 0 0 0 05:40:45
Scana Corporation 67.86 0.00% Stock price unchanged 0 0 0 05:40:43
Schlumberger N.V. 70.09 0.00% Stock price unchanged 0 0 0 05:40:45
Seagate Technology PLC - Ordin 42.53 0.00% Stock price unchanged 0 0 0 05:45:51
Sealed Air Corporation 44.55 0.00% Stock price unchanged 0 0 0 05:40:44
Sempra Energy 114.48 0.00% Stock price unchanged 0 0 0 05:40:46
Sherwin-Williams Company (The) 334.95 0.00% Stock price unchanged 0 0 0 05:40:45
Signet Jewelers Limited 49.31 0.00% Stock price unchanged 0 0 0 05:40:45
Simon Property Group, Inc. 157.26 0.00% Stock price unchanged 0 0 0 05:40:46
Skyworks Solutions Inc 105.89 0.00% Stock price unchanged 0 0 0 05:45:51
SL Green Realty Corporation 101.84 0.00% Stock price unchanged 0 0 0 05:40:45
Snap-On Incorporated 160.71 0.00% Stock price unchanged 0 0 0 05:40:45
Southern Company (The) 50.45 0.00% Stock price unchanged 0 0 0 05:40:46
Southwest Airlines Company 60.67 0.00% Stock price unchanged 0 0 0 05:40:22
Southwestern Energy Company 6.61 0.00% Stock price unchanged 0 0 0 05:40:48
Stanley Black & Decker In 136.79 0.00% Stock price unchanged 0 0 0 05:40:48
Staples Inc 8.98 0.00% Stock price unchanged 0 0 0 05:45:50
Starbucks Corporation 63.30 0.00% Stock price unchanged 0 0 0 05:45:47
State Street Corporation 81.99 0.00% Stock price unchanged 0 0 0 05:40:47
Stericycle Inc 82.40 0.00% Stock price unchanged 0 0 0 05:45:50
Stryker Corporation 141.27 0.00% Stock price unchanged 0 0 0 05:40:48
SunTrust Banks Inc 54.32 0.00% Stock price unchanged 0 0 0 05:40:47
Symantec Corporation 29.61 0.00% Stock price unchanged 0 0 0 05:45:51
Synchrony Financial 27.37 0.00% Stock price unchanged 0 0 0 05:40:48
Sysco Corporation 54.43 0.00% Stock price unchanged 0 0 0 05:40:48
T Rowe Price Group Inc 69.70 0.00% Stock price unchanged 0 0 0 05:45:53
Target Corporation 54.40 0.00% Stock price unchanged 0 0 0 05:40:50
TE Connectivity Ltd New Switz 78.01 0.00% Stock price unchanged 0 0 0 05:40:49
TechnipFMC PLC Ordinary Share 29.07 0.00% Stock price unchanged 0 0 0 05:40:53
Tegna Inc 24.07 0.00% Stock price unchanged 0 0 0 05:40:50
Teradata Corporation 28.60 0.00% Stock price unchanged 0 0 0 05:40:49
Tesoro Corporation 83.46 0.00% Stock price unchanged 0 0 0 05:40:52
Texas Instruments Incorporated 81.12 0.00% Stock price unchanged 0 0 0 05:45:54
Textron Inc 48.16 0.00% Stock price unchanged 0 0 0 05:40:53
The AES Corporation 11.79 0.00% Stock price unchanged 0 0 0 05:40:32
The Goodyear Tire & Rubber 32.60 0.00% Stock price unchanged 0 0 0 05:45:25
The Hershey Company 115.96 0.00% Stock price unchanged 0 0 0 05:40:58
The Kraft Heinz Company 92.99 0.00% Stock price unchanged 0 0 0 05:45:31
The Priceline Group Inc 1,863.90 0.00% Stock price unchanged 0 0 0 05:45:41
The Travelers Companies Inc 123.66 0.00% Stock price unchanged 0 0 0 05:40:52
Thermo Fisher Scientific Inc 173.42 0.00% Stock price unchanged 0 0 0 05:40:51
Tiffany & Co 86.18 0.00% Stock price unchanged 0 0 0 05:40:50
Time Warner Inc New 99.07 0.00% Stock price unchanged 0 0 0 05:40:53
TJX Companies Inc (The) 75.53 0.00% Stock price unchanged 0 0 0 05:40:50
Torchmark Corporation 75.23 0.00% Stock price unchanged 0 0 0 05:40:51
Total System Services Inc 59.58 0.00% Stock price unchanged 0 0 0 05:40:52
Tractor Supply Company 54.88 0.00% Stock price unchanged 0 0 0 05:45:53
Transdigm Group Incorporated T 264.41 0.00% Stock price unchanged 0 0 0 05:40:49
Transocean Ltd (Switzerland) 9.56 0.00% Stock price unchanged 0 0 0 05:40:41
TripAdvisor Inc 39.07 0.00% Stock price unchanged 0 0 0 05:45:53
Twenty-First Century Fox Inc 27.03 0.00% Stock price unchanged 0 0 0 05:45:21
Twenty-First Century Fox Inc 26.95 0.00% Stock price unchanged 0 0 0 05:45:21
Tyson Foods Inc 58.34 0.00% Stock price unchanged 0 0 0 05:40:52
U.S. Bancorp 51.44 0.00% Stock price unchanged 0 0 0 05:40:54
UDR, Inc. 38.33 0.00% Stock price unchanged 0 0 0 05:40:53
Ulta Beauty Inc 302.40 0.00% Stock price unchanged 0 0 0 05:45:54
Under Armour Inc Class A 19.69 0.00% Stock price unchanged 0 0 0 05:40:53
Under Armour Inc Class C 18.07 0.00% Stock price unchanged 0 0 0 05:40:53
Union Pacific Corporation 110.57 0.00% Stock price unchanged 0 0 0 05:40:54
United Continental Holdings 81.25 0.00% Stock price unchanged 0 0 0 05:40:53
United Parcel Service Inc 105.87 0.00% Stock price unchanged 0 0 0 05:40:54
United Rentals Inc 111.17 0.00% Stock price unchanged 0 0 0 05:40:54
United States Steel Corporatio 19.74 0.00% Stock price unchanged 0 0 0 05:40:59
United Technologies Corporatio 121.85 0.00% Stock price unchanged 0 0 0 05:40:54
UnitedHealth Group Incorporate 177.50 0.00% Stock price unchanged 0 0 0 05:40:54
Universal Health Services Inc 116.07 0.00% Stock price unchanged 0 0 0 05:40:53
Unum Group 45.05 0.00% Stock price unchanged 0 0 0 05:40:54
Urban Outfitters Inc 19.07 0.00% Stock price unchanged 0 0 0 05:45:55
V.F. Corporation 53.71 0.00% Stock price unchanged 0 0 0 05:40:55
Valero Energy Corporation 62.45 0.00% Stock price unchanged 0 0 0 05:40:55
Varian Medical Systems Inc 97.87 0.00% Stock price unchanged 0 0 0 05:40:54
Ventas, Inc. 66.58 0.00% Stock price unchanged 0 0 0 05:40:56
VeriSign Inc 90.14 0.00% Stock price unchanged 0 0 0 05:45:56
Verisk Analytics Inc 80.55 0.00% Stock price unchanged 0 0 0 05:45:56
Verizon Communications Inc 45.32 0.00% Stock price unchanged 0 0 0 05:40:56
Vertex Pharmaceuticals Incorpo 119.92 0.00% Stock price unchanged 0 0 0 05:45:56
Viacom Inc - Class B 35.13 0.00% Stock price unchanged 0 0 0 05:45:55
Visa Inc 94.67 0.00% Stock price unchanged 0 0 0 05:40:54
Vornado Realty Trust 92.52 0.00% Stock price unchanged 0 0 0 05:40:55
Vulcan Materials Company (Hold 126.43 0.00% Stock price unchanged 0 0 0 05:40:55
W.W. Grainger Inc 173.58 0.00% Stock price unchanged 0 0 0 05:40:56
Walgreens Boots Alliance Inc 81.25 0.00% Stock price unchanged 0 0 0 05:45:57
Wal-Mart Stores Inc 78.13 0.00% Stock price unchanged 0 0 0 05:40:58
Walt Disney Company (The) 108.41 0.00% Stock price unchanged 0 0 0 05:40:47
Waste Management Inc 71.84 0.00% Stock price unchanged 0 0 0 05:40:57
Waters Corporation 178.07 0.00% Stock price unchanged 0 0 0 05:40:56
WEC Energy Group Inc 62.45 0.00% Stock price unchanged 0 0 0 05:40:57
Wells Fargo & Company 52.41 0.00% Stock price unchanged 0 0 0 05:40:57
Welltower Inc. 72.53 0.00% Stock price unchanged 0 0 0 05:40:57
Western Digital Corporation 90.01 0.00% Stock price unchanged 0 0 0 05:45:57
Western Union Company (The) 19.07 0.00% Stock price unchanged 0 0 0 05:40:59
Westrock Company 55.15 0.00% Stock price unchanged 0 0 0 05:40:58
Weyerhaeuser Company 33.01 0.00% Stock price unchanged 0 0 0 05:40:59
Whirlpool Corporation 179.13 0.00% Stock price unchanged 0 0 0 05:40:57
Whole Foods Market Inc 35.12 0.00% Stock price unchanged 0 0 0 05:45:57
Williams Companies Inc (The) 29.69 0.00% Stock price unchanged 0 0 0 05:40:57
Willis Towers Watson Public Li 145.00 0.00% Stock price unchanged 0 0 0 05:45:57
Windstream Holdings Inc 4.42 0.00% Stock price unchanged 0 0 0 05:45:57
Wyndham Worldwide Corp Common 99.63 0.00% Stock price unchanged 0 0 0 05:40:59
Wynn Resorts Limited 125.73 0.00% Stock price unchanged 0 0 0 05:45:58
Xcel Energy Inc 47.30 0.00% Stock price unchanged 0 0 0 05:40:59
Xerox Corporation 7.00 0.00% Stock price unchanged 0 0 0 05:40:59
Xilinx Inc 65.85 0.00% Stock price unchanged 0 0 0 05:45:58
XL Group Ltd 43.30 0.00% Stock price unchanged 0 0 0 05:40:59
Xylem Inc New 51.41 0.00% Stock price unchanged 0 0 0 05:40:59
Yahoo Inc 50.67 0.00% Stock price unchanged 0 0 0 05:45:58
Yum Brands Inc 72.09 0.00% Stock price unchanged 0 0 0 05:40:59
Zimmer Biomet Holdings Inc 119.23 0.00% Stock price unchanged 0 0 0 05:41:00
Zions Bancorporation 40.45 0.00% Stock price unchanged 0 0 0 05:45:59
Zoetis Inc Class A 62.61 0.00% Stock price unchanged 0 0 0 05:41:00

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.
 
30 May 2017 06:22:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170517.1 - EUROWEB4 - 2017-05-30 07:22:27 - 2017-05-30 06:22:27 - 1000 - Website: OKAY