We have updated our privacy policy and terms & conditions. Find out more here.
4
 

S&P 500 (SPX)

Add/Remove from a Portfolio  
2,104.51 -6.23    (-0.30%)
27/02 - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 502

  • Prev. Close: 2,104.51
  • Open: 2,109.70
  • Day's Range: 2,103.75 - 2,112.74
Trade Now
  24Option AVA Plus500 Iforex XM
S&P 500 2,104.51 -6.23 (-0.30%)
Add/Remove from a Portfolio  
Trade Now
  24Option AVA Plus500 Iforex XM

S&P 500 Components

PricePerformanceTechnicalFundamental
Share with a Friend
Submit
Thanks for sharing
 
Emails have been sent to:
To send more emails click here
 NameLastHighLowChg.Chg. %Vol.Time
 3M168.65169.75168.56-0.96-0.57%1.94M27/02 
 Abbott Labs47.3747.8847.37-0.24-0.50%5.79M27/02 
 AbbVie60.50060.99060.370-0.020-0.03%8.63M27/02 
 Accenture90.0390.7689.86-0.27-0.30%1.68M27/02 
 Ace114.01115.10113.99-0.77-0.67%1.34M27/02 
 Actavis291.36292.62289.86+1.58+0.55%3.74M27/02 
 Adobe79.1080.3078.93+0.14+0.18%3.11M27/02 
 ADP88.8489.4488.45-0.03-0.03%1.81M27/02 
 ADT39.2239.7339.11-0.29-0.73%1.30M27/02 
 Aetna99.5599.9299.10+0.24+0.24%2.48M27/02 
 Affiliated Managers216.42220.19216.31-2.63-1.20%221.01K27/02 
 Aflac62.2562.7461.95+0.07+0.11%2.35M27/02 
 Agilent Technologies42.2142.3642.05-0.15-0.35%1.67M27/02 
 AGL Resources49.1149.5348.90-0.10-0.20%747.56K27/02 
 AIG55.3355.6154.84+0.40+0.73%14.42M27/02 
 Air Products&Chemicals156.14156.87155.95-0.49-0.31%646.49K27/02 
 Airgas117.22117.80116.24+0.08+0.07%413.71K27/02 
 Akamai69.5169.7568.80-0.04-0.06%1.43M27/02 
 Alcoa14.7915.1514.70-0.32-2.12%20.76M27/02 
 Alexion180.37183.99179.44-2.74-1.50%942.43K27/02 
 Allegheny Technologies33.6634.1133.42-0.03-0.09%721.46K27/02 
 Allegion Public57.7358.5457.69-0.56-0.96%338.60K27/02 
 Allergan232.74233.50232.00+0.34+0.15%2.55M27/02 
 Alliance Data Systems278.51280.42277.10-0.89-0.32%429.88K27/02 
 Allstate70.6071.2770.59-0.71-1.00%2.19M27/02 
 Altera37.0137.1436.72+0.39+1.06%2.35M27/02 
 Altria56.2956.6055.95+0.20+0.36%4.93M27/02 
 Amazon.com380.16385.99379.79-4.64-1.21%2.46M27/02 
 Ameren42.4142.6142.23-0.12-0.28%1.81M27/02 
 American Electric Power57.5857.8957.26+0.17+0.30%2.47M27/02 
 American Express81.5983.3881.52-1.66-1.99%8.08M27/02 
 American Tower99.1499.7098.70+0.26+0.26%4.15M27/02 
 Ameriprise Financial133.63136.02133.58-1.71-1.26%894.09K27/02 
 AmerisourceBergen102.76103.31102.49-0.22-0.21%1.33M27/02 
 Amgen157.72159.24157.20-1.25-0.79%2.46M27/02 
 Amphenol56.4656.9756.43-0.34-0.60%921.35K27/02 
 AMTEK53.1453.4953.07-0.13-0.24%1.99M27/02 
 Anadarko Petroleum84.2385.7083.84-1.01-1.18%6.31M27/02 
 Analog Devices58.5459.0458.51-0.34-0.58%1.19M27/02 
 Anthem Inc146.4500147.4300146.2400-0.2700-0.18%1.52M27/02 
 Aon100.36107.0899.65+0.14+0.14%1.29M27/02 
 Apache65.8466.3165.42+0.10+0.15%4.08M27/02 
 Apartment Inv. & Manag.37.6837.7636.88+0.58+1.56%1.52M27/02 
 Apple128.46130.57128.24-1.96-1.50%61.77M27/02 
 Applied Materials25.0525.2524.74+0.14+0.56%13.28M27/02 
 Archer-Daniels-Midland47.8848.1347.49+0.33+0.69%2.86M27/02 
 Assurant61.2761.6760.91+0.21+0.34%579.62K27/02 
 AT&T34.5634.5834.38+0.06+0.17%19.80M27/02 
 Autodesk64.2465.0062.59+3.23+5.29%5.31M27/02 
 AutoNation61.5061.8461.00+0.06+0.10%893.15K27/02 
 AutoZone642.68651.95640.52-2.29-0.36%319.41K27/02 
 Avago127.62128.70126.14-1.63-1.26%3.38M27/02 
 AvalonBay168.34168.34165.67+2.11+1.27%1.07M27/02 
 Avery Dennison53.5554.3453.48-0.75-1.38%717.34K27/02 
 Avon Products8.518.558.34+0.12+1.43%6.83M27/02 
 Baker Hughes62.5163.0962.45+0.01+0.02%2.65M27/02 
 Ball71.7172.5571.70-0.71-0.98%1.16M27/02 
 Bank of America15.8115.8815.62-0.23-1.43%127.18M27/02 
 Bank of NY Mellon39.1439.4139.07-0.30-0.76%5.02M27/02 
 Baxter69.1569.4468.63+0.48+0.70%3.29M27/02 
 BB&T38.0538.4638.02-0.36-0.94%3.41M27/02 
 Becton Dickinson146.72148.90146.47-1.82-1.23%1.19M27/02 
 Bed Bath&Beyond74.6675.0073.65+0.91+1.23%2.53M27/02 
 Berkshire Hathaway B147.41148.32147.05-0.93-0.63%3.36M27/02 
 Best Buy38.1038.2037.28+0.55+1.46%4.65M27/02 
 Biogen Idec409.59411.31405.80-0.51-0.12%1.37M27/02 
 BlackRock371.42376.85371.38-3.60-0.96%700.76K27/02 
 Boeing150.85151.89150.45-0.88-0.58%4.32M27/02 
 BorgWarner61.4661.7660.99-0.09-0.15%1.36M27/02 
 Boston Properties137.41137.84135.57+1.18+0.87%772.55K27/02 
 Boston Scientific16.9017.0116.75+0.08+0.48%11.28M27/02 
 Bristol-Myers Squibb60.9261.5560.87-0.54-0.88%3.97M27/02 
 Broadcom45.2345.7945.22-0.47-1.03%5.49M27/02 
 Brown Forman91.6992.7091.39-0.73-0.79%343.70K27/02 
 CA32.5232.6831.81-0.30-0.91%2.92M27/02 
 Cablevision Systems18.7818.9418.55-0.10-0.53%3.20M27/02 
 Cabot Oil&Gas29.0029.3128.61+0.10+0.35%7.06M27/02 
 Cameron47.0847.6746.87-0.17-0.36%2.49M27/02 
 Campbell Soup46.5946.7246.36+0.12+0.26%1.69M27/02 
 Capital One Financial78.7179.4178.71-0.44-0.56%3.32M27/02 
 Cardinal Health87.9988.7587.89-0.18-0.20%1.50M27/02 
 CareFusion60.0860.2760.05-0.13-0.22%1.59M27/02 
 CarMax67.1167.9866.99-0.62-0.92%876.46K27/02 
 Carnival43.9944.2243.74+0.22+0.50%6.00M27/02 
 Caterpillar82.9084.1882.89-0.90-1.07%4.35M27/02 
 CBRE34.2634.5334.25-0.20-0.58%798.04K27/02 
 CBS59.1059.4858.87-0.04-0.07%6.35M27/02 
 Celgene121.53123.14120.77-1.82-1.48%4.27M27/02 
 CenterPoint Energy20.7921.0420.63-0.23-1.09%6.44M27/02 
 CenturyLink37.8637.9937.30+0.46+1.23%4.94M27/02 
 Cerner72.0672.7572.02-0.71-0.98%1.20M27/02 
 CF Industries306.23308.72304.88-0.38-0.12%664.24K27/02 
 CH Robinson74.3074.5973.76+0.09+0.12%1.62M27/02 
 Chesapeake Energy16.6817.3016.63-0.52-3.02%31.08M27/02 
 Chevron106.68107.73106.57-0.38-0.35%6.38M27/02 
 Chipotle Mexican Grill664.97673.59664.97-5.32-0.79%440.11K27/02 
 Chubb100.45101.36100.40-0.21-0.21%1.11M27/02 
 Cigna121.63122.42121.58+0.04+0.03%1.55M27/02 
 Cimarex Energy109.68113.26108.51-3.01-2.67%1.63M27/02 
 Cincinnati Financial52.7653.1752.75-0.25-0.47%331.78K27/02 
 Cintas83.4883.9883.26-0.53-0.63%405.70K27/02 
 Cisco29.5129.9129.38-0.40-1.34%29.05M27/02 
 Citigroup52.4252.8752.17+0.01+0.02%18.55M27/02 
 Citrix Systems63.6864.0963.23+0.20+0.32%870.01K27/02 
 Clorox108.64109.23108.50-0.46-0.42%602.07K27/02 
 CME Group95.9396.4395.25-0.09-0.09%937.40K27/02 
 CMS Energy35.1335.3735.02-0.19-0.54%2.38M27/02 
 Coach43.5543.7743.19+0.14+0.32%3.81M27/02 
 Coca-Cola43.3043.6642.47+0.84+1.98%26.90M27/02 
 Coca-Cola Enterprises46.2046.3045.87+0.04+0.09%4.11M27/02 
 Cognizant62.4963.1562.40-0.30-0.49%3.56M27/02 
 Colgate-Palmolive70.8271.1370.73-0.29-0.41%1.99M27/02 
 Comcast59.3859.4858.96+0.23+0.39%9.72M27/02 
 Comerica45.7846.0845.64-0.18-0.39%1.07M27/02 
 Computer Sciences70.9271.3870.52+0.06+0.08%1.74M27/02 
 ConAgra Foods34.9835.0734.66+0.32+0.91%2.83M27/02 
 ConocoPhillips65.2066.1065.13-0.65-0.99%6.94M27/02 
 CONSOL Energy32.2032.6031.99-0.10-0.31%2.49M27/02 
 Consolidated Edison63.1463.4362.79+0.08+0.13%1.63M27/02 
 Constellation Brands114.72116.29114.41-1.06-0.92%717.08K27/02 
 Corning24.4024.6724.34-0.07-0.29%7.65M27/02 
 Costco146.96147.56145.83+0.31+0.21%3.03M27/02 
 CR Bard169.14171.58169.02-1.80-1.05%682.13K27/02 
 Crown Castle86.3186.4685.71+0.22+0.26%2.58M27/02 
 CSX34.3134.7734.14+0.01+0.04%11.34M27/02 
 Cummins142.23142.82141.03+0.01+0.01%1.90M27/02 
 CVS Health Corp103.87104.52103.61-0.30-0.29%3.80M27/02 
 Danaher87.2887.8687.23-0.53-0.60%2.21M27/02 
 Darden Restaurants64.0064.5563.93-0.38-0.59%1.11M27/02 
 DaVita74.6074.6473.90+0.30+0.40%1.31M27/02 
 Deere&Company90.6091.2990.51-0.58-0.64%2.25M27/02 
 Delphi Automotive78.8479.3478.58-0.22-0.28%931.87K27/02 
 Delta Air Lines44.5245.8744.50-1.40-3.05%15.21M27/02 
 Denbury Resources8.408.688.37+0.02+0.24%24.41M27/02 
 DENTSPLY53.0153.7252.99-0.63-1.17%860.49K27/02 
 Devon Energy61.5962.9361.50-0.96-1.53%3.21M27/02 
 Diamond Offshore Drilling30.4330.5729.02+1.38+4.75%2.27M27/02 
 DIRECTV88.6088.8888.00+0.25+0.28%1.89M27/02 
 Discover60.9861.5060.91-0.28-0.46%3.20M27/02 
 Discovery32.3032.7332.21-0.14-0.45%4.12M27/02 
 Discovery C30.5131.1630.49-0.33-1.07%7.67M27/02 
 Dollar General72.6272.8172.07+0.43+0.60%2.36M27/02 
 Dollar Tree79.6879.8178.61+0.64+0.81%4.14M27/02 
 Dominion Resources72.0972.5071.61+0.14+0.19%2.21M27/02 
 Dover72.0573.0671.94-0.47-0.65%1.32M27/02 
 Dow Chemical49.2449.6649.10-0.01-0.02%6.65M27/02 
 DR Horton27.3127.5327.15+0.09+0.33%2.94M27/02 
 Dr Pepper Snapple78.7979.1078.11+0.60+0.77%1.40M27/02 
 DTE Energy82.0382.2281.62+0.07+0.09%1.07M27/02 
 Duke Energy78.5578.8778.03-0.01-0.01%2.47M27/02 
 Dun&Bradstreet132.48135.14132.38-2.50-1.85%309.29K27/02 
 DuPont77.8578.0877.48-0.18-0.23%3.58M27/02 
 E-TRADE26.0426.2325.96-0.04-0.17%3.51M27/02 
 Eastman Chemical74.4675.6474.44-0.83-1.10%1.29M27/02 
 Eaton71.0171.5170.76-0.78-1.09%2.39M27/02 
 eBay57.9158.7057.74-0.63-1.08%6.24M27/02 
 Ecolab115.54117.00115.45-0.61-0.53%1.61M27/02 
 Edison64.2564.4563.63+0.15+0.23%1.41M27/02 
 Edwards Lifesciences133.02135.16133.02-1.88-1.39%1.17M27/02 
 Electronic Arts57.1857.7656.55-0.55-0.94%2.95M27/02 
 Eli Lilly70.1770.5069.91+0.14+0.20%3.34M27/02 
 EMC28.9429.2428.74+0.12+0.42%12.63M27/02 
 Emerson57.9258.2657.88-0.02-0.03%4.77M27/02 
 Endo85.6085.9984.69+0.36+0.42%1.94M27/02 
 ENSCO24.4724.9224.35+0.06+0.25%7.78M27/02 
 Entergy79.5179.5778.51+0.31+0.39%1.49M27/02 
 EOG Resources89.7290.7189.29-0.41-0.45%3.83M27/02 
 EQT79.8180.3979.46+0.05+0.06%1.07M27/02 
 Equifax93.3793.7892.98+0.16+0.17%768.55K27/02 
 Equity Residential77.0377.3476.53+0.19+0.25%2.71M27/02 
 Essex Property222.43222.66218.35+2.09+0.95%294.78K27/02 
 Estee Lauder82.6782.9482.10+0.39+0.47%1.75M27/02 
 Eversource Energy51.7552.0051.44-0.09-0.17%1.17M27/02 
 Exelon33.9234.0533.69-0.04-0.12%5.25M27/02 
 Expedia91.7593.5791.64-1.50-1.61%1.66M27/02 
 Expeditors Washington48.3048.9548.22-0.49-1.00%1.30M27/02 
 Express Scripts84.7984.9784.09+0.25+0.30%3.39M27/02 
 Exxon Mobil88.5489.2888.34-0.11-0.12%13.04M27/02 
 F5 Networks118.12120.06118.02-0.93-0.78%664.68K27/02 
 Facebook78.9781.2378.62-1.44-1.79%30.66M27/02 
 Family Dollar Stores78.7478.8178.52+0.13+0.17%724.02K27/02 
 Fastenal41.5542.4641.54-0.66-1.56%2.41M27/02 
 FedEx176.98178.05176.25+2.38+1.36%2.39M27/02 
 Fidelity Information67.5968.0367.44-0.55-0.81%1.10M27/02 
 Fifth Third19.3619.5319.34-0.08-0.41%6.89M27/02 
 First Solar59.7560.2158.22+1.06+1.81%4.00M27/02 
 FirstEnergy34.9835.6034.93-0.63-1.77%4.96M27/02 
 Fiserv78.0778.7277.99-0.56-0.72%1.17M27/02 
 Flavors&Fragrances121.93122.51121.12+0.09+0.07%370.17K27/02 
 FLIR Systems32.2832.4032.14+0.10+0.31%558.86K27/02 
 Flowserve62.1362.9762.06-0.47-0.75%1.07M27/02 
 Fluor58.0058.6057.54+0.09+0.16%2.98M27/02 
 FMC63.4163.7263.24-0.21-0.33%673.00K27/02 
 FMC Technologies39.9440.4339.75-0.04-0.10%4.47M27/02 
 Ford Motor16.3416.4016.22-0.04-0.24%20.27M27/02 
 Fossil86.0186.2485.03+0.68+0.80%1.24M27/02 
 Fox A Inc35.0035.0534.62+0.18+0.53%18.62M27/02 
 Franklin Resources53.8354.7253.81-0.69-1.27%1.64M27/02 
 Freeport-McMoran21.6321.7921.08+0.52+2.46%12.55M27/02 
 Frontier7.988.057.94-0.02-0.25%11.86M27/02 
 GameStop Corp36.9737.7236.69-0.06-0.16%1.46M27/02 
 Gannett35.4035.8735.39-0.28-0.78%2.32M27/02 
 Gap41.6042.2041.09+1.23+3.05%12.33M27/02 
 Garmin49.6349.8349.41+0.20+0.40%1.30M27/02 
 General Dynamics138.78139.54138.73-0.65-0.47%1.26M27/02 
 General Electric25.9926.2725.75+0.10+0.39%51.29M27/02 
 General Growth29.0129.1128.60+0.27+0.94%4.98M27/02 
 General Mills53.7953.8453.33+0.37+0.69%3.03M27/02 
 General Motors37.3137.4537.11-0.25-0.67%10.47M27/02 
 Genuine Parts96.0896.8995.87-0.45-0.47%539.45K27/02 
 Genworth7.757.857.66-0.02-0.26%4.70M27/02 
 Gilead103.53104.34102.71-0.66-0.63%7.91M27/02 
 Goldman Sachs189.79192.50189.79-2.41-1.25%2.54M27/02 
 Google562.63569.42557.03+3.34+0.60%3.41M27/02 
 Google Inc C558.40564.71552.90+2.92+0.53%2.35M27/02 
 H&R Block34.1534.7034.08-0.33-0.96%2.34M27/02 
 Halliburton42.9443.2342.72+0.24+0.56%12.28M27/02 
 Harley-Davidson63.5764.4363.51-0.27-0.42%1.40M27/02 
 Harman Industries137.99139.79137.04+0.21+0.15%631.86K27/02 
 Harris77.6878.0677.28-0.06-0.08%612.39K27/02 
 Hartford40.9641.1240.70-0.03-0.07%3.73M27/02 
 Hasbro62.3262.7762.00-0.18-0.30%729.59K27/02 
 HCA71.5472.5771.35-0.73-1.01%2.78M27/02 
 HCP42.3642.3941.56+0.58+1.39%2.56M27/02 
 Health Care77.1177.1275.65+1.04+1.37%2.66M27/02 
 Helmerich&Payne67.0667.4966.44+0.86+1.30%1.93M27/02 
 Hershey103.78104.32103.42+0.15+0.14%1.10M27/02 
 Hess75.0876.0374.96-0.35-0.46%3.35M27/02 
 Hewlett-Packard34.8434.9933.92+0.83+2.44%29.48M27/02 
 Home Depot114.75115.67114.56-0.63-0.55%5.71M27/02 
 Honeywell102.78103.87102.73-0.86-0.83%2.99M27/02 
 Hormel Foods58.5158.9458.22+0.05+0.09%837.32K27/02 
 Hospira87.5487.5587.47-0.03-0.03%2.70M27/02 
 Host Hotels&Resorts21.0021.1420.88-0.12-0.57%9.07M27/02 
 Hudson City9.769.789.64+0.04+0.41%2.89M27/02 
 Humana164.38165.75162.70+1.03+0.63%1.49M27/02 
 Huntington Bancshares10.9411.0010.89-0.03-0.27%5.37M27/02 
 IBM161.94162.29160.16+1.07+0.67%4.39M27/02 
 Illinois Tool Works98.8699.4698.83-0.45-0.45%1.70M27/02 
 Ingersoll-Rand67.1967.9567.12-0.75-1.10%1.60M27/02 
 Integrys Energy74.7375.0674.28+0.14+0.19%308.50K27/02 
 Intel33.2533.6433.21-0.40-1.19%24.35M27/02 
 Intercontinentalexchange235.36239.12235.24-2.87-1.20%512.05K27/02 
 International Paper56.4156.9856.39-0.35-0.62%2.24M27/02 
 Interpublic of Companies22.3022.6022.27-0.16-0.71%3.91M27/02 
 Intuit97.6397.9197.12-0.05-0.05%1.29M27/02 
 Intuitive Surgical500.00506.33497.54-6.33-1.25%282.26K27/02 
 Invesco40.2740.4040.08-0.06-0.15%3.68M27/02 
 Iron Mountain36.7536.8536.34-0.10-0.27%2.20M27/02 
 J&J102.51103.33102.48-0.29-0.28%8.46M27/02 
 Jacobs Engineering44.3444.8644.16-0.20-0.45%1.56M27/02 
 JM Smucker115.35115.84114.67+0.14+0.12%753.15K27/02 
 Johnson Controls50.8150.9450.45-0.15-0.29%2.75M27/02 
 Joy Global44.3245.0044.26-0.40-0.89%696.38K27/02 
 JPMorgan61.2861.9261.13-0.30-0.49%15.18M27/02 
 Juniper23.9124.1523.83-0.10-0.42%4.42M27/02 
 Kansas City Southern115.84117.55115.81-1.24-1.06%675.71K27/02 
 Kellogg64.4865.0364.46-0.19-0.29%2.06M27/02 
 Keurig Green Mountain127.58127.86125.04+2.69+2.15%1.48M27/02 
 KeyCorp13.9314.0913.91-0.12-0.82%6.73M27/02 
 Kimberly-Clark109.66110.20109.24-0.25-0.23%1.44M27/02 
 Kimco26.2826.4026.01+0.11+0.42%2.36M27/02 
 Kinder Morgan41.0141.3740.81-0.21-0.51%10.61M27/02 
 KLA-Tencor64.9665.5964.85-0.56-0.85%938.95K27/02 
 Kohl's73.8074.6671.98+2.11+2.94%6.15M27/02 
 Kraft Foods64.0664.3063.59+0.28+0.45%1.84M27/02 
 Kroger71.1572.1170.89-0.94-1.30%6.62M27/02 
 L Brands91.8692.5091.41-0.12-0.13%1.16M27/02 
 L-3 Communications129.43130.82129.36-1.32-1.01%445.24K27/02 
 Laboratory of America123.03124.48122.86-1.48-1.19%1.42M27/02 
 Lam Research82.4683.2882.22-0.92-1.10%1.32M27/02 
 Legg Mason57.2758.5357.24-1.03-1.77%809.34K27/02 
 Leggett&Platt45.0545.4644.95-0.03-0.07%899.49K27/02 
 Lennar50.2150.5449.86+0.12+0.24%1.96M27/02 
 Leucadia National23.7323.8923.54-0.04-0.17%1.38M27/02 
 Level 3 Communications53.8653.9153.40+0.47+0.88%1.67M27/02 
 Lincoln National57.6458.5857.61-0.47-0.81%2.21M27/02 
 Linear48.1948.5448.10-0.21-0.44%1.39M27/02 
 Lockheed Martin200.05201.94200.00-1.28-0.64%1.31M27/02 
 Loews41.0141.2840.94-0.20-0.49%1.03M27/02 
 Lorillard68.4268.7368.29-0.06-0.09%2.03M27/02 
 Lowe's74.0974.7773.65-0.01-0.01%4.90M27/02 
 LyondellBasell Industries85.9188.0185.86-0.84-0.97%3.88M27/02 
 M&T Bank121.00121.69120.55-0.35-0.29%598.88K27/02 
 Macerich83.6583.8081.81+1.46+1.78%1.14M27/02 
 Macy's Inc63.7264.0663.27+0.14+0.22%3.56M27/02 
 Mallinckrodt116.72119.99116.04-2.89-2.42%974.45K27/02 
 Marathon Oil27.8628.1627.70-0.14-0.50%5.41M27/02 
 Marathon Petroleum105.00108.21104.95-2.04-1.91%2.18M27/02 
 Marriot83.1083.6282.70-0.12-0.14%2.03M27/02 
 Marsh&McLennan56.8957.2456.74-0.12-0.21%1.64M27/02 
 Martin Marietta Materials142.33143.38141.78+0.70+0.49%491.69K27/02 
 Masco26.1926.3926.14-0.03-0.11%2.15M27/02 
 Mastercard90.1391.6889.97-1.13-1.24%4.66M27/02 
 Mattel26.3226.4726.04+0.18+0.69%3.70M27/02 
 McCormick&Co75.3875.6875.22+0.04+0.05%344.82K27/02 
 McDonald's98.9099.3098.49-0.61-0.61%7.51M27/02 
 McGraw-Hill103.10103.76103.04-0.39-0.38%1.66M27/02 
 McKesson228.70231.14228.35-0.76-0.33%654.33K27/02 
 Mead Johnson Nutrition104.76105.45104.23+0.41+0.39%692.65K27/02 
 MeadWestvaco53.0654.0053.01-0.89-1.65%937.85K27/02 
 Medtronic77.5978.7677.56-1.22-1.55%8.83M27/02 
 Merck&Co58.5459.0658.49-0.42-0.71%13.03M27/02 
 MetLife50.8351.3450.83-0.20-0.39%6.52M27/02 
 Michael Kors67.4168.4967.40-0.48-0.71%3.02M27/02 
 Microchip51.2751.6751.05-0.20-0.38%1.64M27/02 
 Micron30.6731.2130.62+0.05+0.16%15.63M27/02 
 Microsoft43.8544.2043.66-0.20-0.47%33.55M27/02 
 Mohawk Industries184.35187.45184.24-1.80-0.97%1.09M27/02 
 Molson Coors Brewing75.8977.5075.72-1.35-1.75%1.99M27/02 
 Mondelez36.9437.0136.65+0.21+0.59%16.34M27/02 
 Monsanto120.43121.27119.57+0.46+0.38%5.17M27/02 
 Monster Beverage141.12143.90137.72+16.38+13.13%6.21M27/02 
 Moodys96.9497.6196.53+0.07+0.07%1.14M27/02 
 Morgan Stanley35.7936.0435.73-0.27-0.75%8.21M27/02 
 Mosaic53.2653.4152.90+0.06+0.11%4.31M27/02 
 Motorola67.9468.5067.61-0.53-0.77%5.00M27/02 
 Murphy Oil50.8951.6150.71-0.12-0.24%2.08M27/02 
 Mylan57.3358.3756.89+0.08+0.14%5.22M27/02 
 Nabors Industries12.8113.0012.56+0.32+2.56%7.76M27/02 
 National Oilwell Varco54.3554.5053.21+1.08+2.03%5.20M27/02 
 Navient Cor21.4021.9121.33-0.45-2.06%2.27M27/02 
 NetApp38.6538.9338.390.000.00%2.85M27/02 
 Netflix474.91486.00474.73-8.12-1.68%1.64M27/02 
 Newell Rubbermaid39.2939.8339.27-0.29-0.73%1.44M27/02 
 Newfield Exploration33.0334.0732.99-0.57-1.70%6.64M27/02 
 Newmont Mining26.3326.7026.26+0.02+0.08%5.92M27/02 
 News Corp A17.2817.4217.22-0.05-0.29%2.54M27/02 
 NextEra Energy103.46104.04102.95-0.02-0.02%1.53M27/02 
 Nielsen45.2145.8645.05-0.58-1.27%2.68M27/02 
 Nike97.1297.4196.63+0.13+0.13%3.54M27/02 
 NiSource42.9142.9542.37+0.37+0.87%2.02M27/02 
 Noble Corporation16.6416.9816.52+0.04+0.24%6.91M27/02 
 Noble Energy47.2348.1546.75-0.09-0.19%6.80M27/02 
 Nordstrom80.4381.7280.35-0.42-0.52%1.32M27/02 
 Norfolk Southern109.16110.29108.94-0.79-0.72%2.51M27/02 
 Northern Trust69.8370.3869.82-0.35-0.50%1.08M27/02 
 Northrop Grumman165.71167.56165.60-0.60-0.36%1.26M27/02 
 NRG23.9825.8523.62-0.79-3.19%5.52M27/02 
 Nucor47.0347.5746.75-0.23-0.49%2.12M27/02 
 NVIDIA22.0622.1921.98-0.14-0.63%3.93M27/02 
 Occidental77.8878.8477.68-0.44-0.56%5.11M27/02 
 Omnicom79.5480.3779.36-0.66-0.82%1.31M27/02 
 ONEOK44.2644.3543.58+0.29+0.66%1.61M27/02 
 Oracle43.8244.1143.68-0.07-0.16%9.51M27/02 
 Oreilly208.13209.98207.81-1.21-0.58%452.55K27/02 
 Owens-Illinois26.1626.4126.14-0.11-0.42%992.11K27/02 
 PACCAR64.0564.7963.93-0.60-0.93%1.49M27/02 
 Pacific Gas&Electric53.7354.1253.54-0.19-0.35%3.11M27/02 
 Pall100.81101.98100.60-0.80-0.79%599.11K27/02 
 Parker-Hannifin122.69123.46121.07-0.52-0.42%1.31M27/02 
 Patterson50.0850.3049.32+0.64+1.28%1.60M27/02 
 Paychex49.8450.0249.68-0.10-0.21%2.04M27/02 
 Pentair66.4767.6266.35-0.87-1.29%1.20M27/02 
 People's United15.1315.2515.05+0.06+0.40%2.36M27/02 
 PEPCO27.1427.2127.10-0.02-0.07%2.05M27/02 
 Pepsico98.9999.3798.97-0.08-0.08%6.44M27/02 
 PerkinElmer47.0047.1146.78-0.01-0.02%389.67K27/02 
 Perrigo154.47155.95153.70-0.78-0.50%1.31M27/02 
 PetSmart82.9182.9682.89+0.01+0.01%849.45K27/02 
 Pfizer34.3234.6634.29-0.27-0.78%24.32M27/02 
 Philip Morris82.9683.1082.14+0.16+0.19%5.95M27/02 
 Phillips 6678.4680.4478.44-1.60-2.00%4.29M27/02 
 Pinnacle West Capital64.0864.4763.81-0.32-0.50%1.00M27/02 
 Pioneer Natural Resources152.52156.50151.92-3.51-2.25%1.53M27/02 
 Pitney Bowes23.1723.3923.02+0.08+0.35%1.65M27/02 
 Plum Creek Timber43.4443.5643.08+0.11+0.25%665.10K27/02 
 PNC Financial91.9692.3391.67-0.20-0.22%1.63M27/02 
 PPG Industries235.38236.96234.10-0.46-0.20%695.83K27/02 
 PPL34.1034.3834.02-0.18-0.53%5.34M27/02 
 Praxair127.90128.62127.73+0.03+0.02%1.25M27/02 
 Precision Castparts216.30217.80215.91-0.80-0.37%918.52K27/02 
 Priceline.com1,237.481,246.391,235.12-3.77-0.30%642.50K27/02 
 Principal51.1751.7951.12-0.50-0.97%920.66K27/02 
 Procter&Gamble85.1385.3884.57-0.04-0.05%7.64M27/02 
 Progressive26.6526.7626.60-0.08-0.30%2.55M27/02 
 ProLogis42.7142.8242.32+0.28+0.66%2.73M27/02 
 Prudential Financial80.8582.2280.80-0.26-0.32%2.22M27/02 
 Public Service Enterprise42.0642.2341.72-0.15-0.36%3.90M27/02 
 Public Storage197.22197.74195.38+0.46+0.23%624.56K27/02 
 PulteGroup22.5622.7822.45-0.10-0.44%3.26M27/02 
 PVH106.53108.44106.45-1.45-1.34%1.57M27/02 
 QEP Resources21.4821.5321.00+0.16+0.75%2.95M27/02 
 QUALCOMM72.5172.5771.20+0.50+0.69%10.23M27/02 
 Quanta Services28.7828.9928.59-0.08-0.28%1.53M27/02 
 Quest Diagnostics70.1471.1069.96-0.96-1.35%1.84M27/02 
 Ralph Lauren137.41137.98136.02-0.07-0.05%813.25K27/02 
 Range Resources49.5451.7449.32-1.28-2.52%3.09M27/02 
 Raytheon108.77109.88108.70+0.17+0.16%2.79M27/02 
 Red Hat69.1269.7869.05-0.28-0.40%790.35K27/02 
 Regeneron413.84421.07411.04-6.03-1.44%809.25K27/02 
 Regions Financial9.619.669.57-0.01-0.10%8.06M27/02 
 Republic Services40.9241.0040.58+0.01+0.04%1.14M27/02 
 Reynolds American75.6275.7975.17-0.01-0.01%2.09M27/02 
 Robert Half61.9662.1761.51-0.02-0.03%538.59K27/02 
 Rockwell Automation117.04117.82116.34-0.37-0.32%1.20M27/02 
 Rockwell Collins89.0889.4888.77-0.26-0.29%668.43K27/02 
 Roper Industries167.57169.64167.49-1.00-0.59%347.27K27/02 
 Ross Stores105.81106.23103.46+6.76+6.82%4.39M27/02 
 Royal Caribbean Cruises76.4277.5076.07-0.38-0.49%1.68M27/02 
 Ryder System93.9994.5693.72-0.40-0.42%394.89K27/02 
 Salesforce.com Inc69.3870.4169.01-0.86-1.22%8.28M27/02 
 SanDisk79.9381.3878.50+1.88+2.41%5.04M27/02 
 Scana56.9557.1356.51-0.07-0.12%937.19K27/02 
 Schlumberger84.1684.7683.97+0.27+0.32%7.82M27/02 
 Scripps Networks72.3073.1971.99-0.56-0.77%908.72K27/02 
 Seagate61.1261.1860.17+0.44+0.73%2.74M27/02 
 Sealed Air47.1348.0047.09-0.97-2.02%3.17M27/02 
 Sempra Energy108.20109.11107.85-0.25-0.23%931.92K27/02 
 Sherwin-Williams285.20288.31285.06-2.50-0.87%525.19K27/02 
 Sigma-Aldrich138.06138.10137.95+0.04+0.03%499.78K27/02 
 Simon Property190.36191.46186.79+3.22+1.72%2.09M27/02 
 Snap-On147.23147.71146.48+0.02+0.01%362.05K27/02 
 Southern45.7945.9445.52+0.03+0.07%4.17M27/02 
 Southwest Airlines43.2444.1643.20-0.84-1.91%4.78M27/02 
 Southwestern Energy25.0827.5924.85-1.27-4.82%13.36M27/02 
 Spectra Energy35.4935.6235.21+0.08+0.23%2.51M27/02 
 St Jude Medical66.6867.3466.60-0.12-0.18%1.24M27/02 
 Stanley Black&Decker98.3499.0698.17-0.30-0.30%1.36M27/02 
 Staples16.7716.8016.09+0.39+2.35%13.06M27/02 
 Starbucks93.4994.8093.27-1.06-1.13%4.31M27/02 
 Starwood Hotels&Resorts80.3380.5979.87+0.33+0.41%3.09M27/02 
 State Street74.4575.1374.41-0.36-0.48%3.09M27/02 
 Stericycle134.97135.65134.05-0.03-0.02%369.11K27/02 
 Stryker94.7595.2594.35+0.35+0.37%1.34M27/02 
 SunTrust Banks41.0041.2940.95-0.18-0.44%3.17M27/02 
 Symantec25.1625.3224.95+0.11+0.44%3.78M27/02 
 Sysco38.9939.4438.96-0.15-0.38%4.23M27/02 
 T Rowe82.6083.2682.43-0.72-0.86%1.44M27/02 
 Target76.8377.3076.71-0.07-0.09%4.73M27/02 
 TE Connectivity72.1372.3871.90-0.25-0.35%1.86M27/02 
 TECO Energy19.6319.6619.48+0.01+0.05%1.39M27/02 
 Tenet Healthcare46.3047.0946.06-0.44-0.94%1.60M27/02 
 Teradata44.5244.8943.88+0.56+1.27%1.37M27/02 
 Tesoro91.8494.8391.71-1.68-1.80%3.03M27/02 
 Texas Instruments58.8059.4958.72-0.62-1.04%6.48M27/02 
 Textron44.3144.5144.09+0.10+0.23%1.29M27/02 
 The AES12.9713.0112.57+0.34+2.69%13.53M27/02 
 The Charles Schwab29.3429.8829.32-0.53-1.77%5.13M27/02 
 The Goodyear Tire&Rubber26.7327.4426.70-0.61-2.25%3.93M27/02 
 The NASDAQ OMX50.1650.5750.09-0.48-0.95%723.32K27/02 
 The Travelers107.44108.22107.31-0.38-0.35%3.21M27/02 
 Thermo Fisher Scientific130.00130.49129.78-0.14-0.11%1.06M27/02 
 Tiffany&Co88.2289.3288.00-0.48-0.54%1.03M27/02 
 Time Warner81.8682.9581.43-0.56-0.68%5.29M27/02 
 Time Warner Cable154.05154.22151.22+1.65+1.08%2.18M27/02 
 TJX68.6469.1568.19+0.57+0.84%3.92M27/02 
 Torchmark53.2453.6953.19-0.23-0.43%686.95K27/02 
 Total System Services38.2038.6138.07-0.20-0.52%1.22M27/02 
 Tractor Supply88.1289.4587.96-0.76-0.86%685.69K27/02 
 Transocean16.1316.3115.73+0.34+2.15%11.08M27/02 
 TripAdvisor89.2590.4088.93-0.61-0.68%1.80M27/02 
 Tyco42.2242.8242.13-0.47-1.10%3.01M27/02 
 Tyson Foods41.3141.7540.88+0.44+1.08%2.90M27/02 
 Under Armour77.0177.1576.56-0.01-0.01%1.64M27/02 
 Union Pacific120.26121.40120.19-0.50-0.41%2.76M27/02 
 United Parcel Service101.73102.44101.70-0.13-0.13%2.12M27/02 
 United Rentals93.0694.8493.00-1.20-1.27%1.42M27/02 
 United Technologies121.91122.85121.79-0.76-0.62%3.08M27/02 
 UnitedHealth113.63114.25113.41-0.03-0.03%4.01M27/02 
 Universal Health Services113.35114.88112.30+0.86+0.76%891.57K27/02 
 Unum33.5634.0033.54-0.05-0.15%1.23M27/02 
 Urban Outfitters38.9639.7438.82+0.61+1.59%1.65M27/02 
 US Bancorp44.6144.9944.60-0.32-0.71%4.61M27/02 
 Valero Energy61.6962.7461.54-0.28-0.45%8.22M27/02 
 Varian92.9793.3992.46+0.52+0.56%542.29K27/02 
 Ventas74.4774.5473.16+0.69+0.94%1.95M27/02 
 VeriSign64.0264.9063.97-0.81-1.24%1.10M27/02 
 Verizon49.4549.6649.05+0.08+0.16%17.46M27/02 
 Vertex119.43120.52118.21-0.54-0.45%1.05M27/02 
 VF76.6676.9576.52-0.22-0.29%1.73M27/02 
 Viacom B69.9470.8069.59+0.33+0.47%4.44M27/02 
 Visa271.31274.19271.31-2.44-0.89%1.98M27/02 
 Vornado110.04110.56108.91+0.66+0.60%835.59K27/02 
 Vulcan Materials83.0083.1982.21+0.61+0.74%851.17K27/02 
 Wal-Mart Stores83.9384.1683.40+0.13+0.16%5.86M27/02 
 Walgreen83.0883.7781.07+1.43+1.75%8.89M27/02 
 Walt Disney104.08105.14103.96-0.48-0.46%4.14M27/02 
 Waste Management54.4854.6854.12+0.20+0.37%1.70M27/02 
 Waters120.38120.69119.55-0.55-0.45%380.90K27/02 
 Wells Fargo&Co54.7955.2854.79-0.36-0.65%12.86M27/02 
 Western Digital106.98107.99106.62-0.36-0.34%1.62M27/02 
 Western Union19.5219.7319.49-0.07-0.36%4.53M27/02 
 Weyerhaeuser35.1135.2134.84+0.02+0.06%2.31M27/02 
 Whirlpool211.95213.96211.25-0.85-0.40%610.44K27/02 
 Whole Foods Market56.4957.3956.44-0.24-0.42%3.32M27/02 
 Williams49.0449.1748.60+0.23+0.47%6.43M27/02 
 Windstream7.897.967.81+0.12+1.54%7.85M27/02 
 Wisconsin Energy50.9851.2450.62+0.19+0.37%1.32M27/02 
 WW Grainger236.91240.96236.91-3.47-1.44%761.32K27/02 
 Wyndham91.4892.6191.30-0.33-0.36%1.23M27/02 
 Wynn Resorts142.50144.13141.59-0.27-0.19%1.12M27/02 
 Xcel Energy35.2835.4235.13-0.14-0.40%2.39M27/02 
 Xerox13.6513.6613.15+0.29+2.17%11.83M27/02 
 Xilinx42.3742.4541.83+0.54+1.29%2.81M27/02 
 XL36.2036.3035.79+0.31+0.86%4.18M27/02 
 Xylem35.7035.9535.58-0.07-0.20%661.20K27/02 
 Yahoo!44.2844.5744.05-0.17-0.38%10.03M27/02 
 Yum! Brands81.1182.4778.84+1.72+2.17%9.78M27/02 
 Zimmer120.39121.37120.30-0.94-0.77%696.16K27/02 
 Zions26.7426.9526.34+0.30+1.15%2.56M27/02 
 Zoetis Inc46.0946.8846.04-0.53-1.14%5.55M27/02 

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
31%
Bearish
69%

Add a Comment

 
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

US SPX 500
 
 
 
Are you sure you want to delete this chart?
 

Latest S&P 500 Comments

J Mix
J Mix Feb 24, 2015 05:32PM GMT
how do i get the chart to update automatically?

Angela Angellino
Angela Angellino Feb 23, 2015 11:12PM GMT
Investing.Com (Past Forexpros )used to give you the % value change ( Bottom right of chart ) between the start date and stop date of the S&P 500 Historical data . I've noticed you stop doing that ?? If so why ? Can you reinstate that or is it just a temporary glitch in the system ? Thank-you for addressing my concern A A

Pranab Mohanty
Pranab Mohanty Feb 19, 2015 02:16AM GMT
2150 in short term.
Show more comments
 
 
Are you sure you want to delete this chart?
 
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.