x
Breaking News
0

S&P 500 (SPX)

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
2,652.01 -10.84    -0.41%
14/12 - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 505
  • Prev. Close: 2,652.01
  • Open: 2,666.18
  • Day's Range: 2,652.01 - 2,668.09
Start Trading
S&P 500 2,652.01 -10.84 -0.41%

S&P 500 Components

 
Real-time streaming quotes of the SPX index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.
Download Data
Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

 NameLastHighLowChg.Chg. %Vol.Time
 3M238.08240.80237.81-1.03-0.43%1.98M14/12 
 Abbott Labs54.7355.2254.63-0.33-0.60%5.94M14/12 
 AbbVie96.30097.44095.650-1.050-1.08%3.99M14/12 
 Accenture151.21152.41151.15-0.21-0.14%1.61M14/12 
 Activision Blizzard65.0365.4564.54+0.43+0.67%4.74M14/12 
 Acuity Brands161.53168.30160.44-5.91-3.53%804.89K14/12 
 Adobe175.00178.72174.98-1.83-1.03%4.72M14/12 
 ADP116.46117.84116.29-0.56-0.48%1.66M14/12 
 Advance Auto Parts100.20103.9099.77-2.30-2.24%1.11M14/12 
 Aetna178.49180.09178.24-0.62-0.35%3.62M14/12 
 Affiliated Managers194.19196.82194.06-1.53-0.78%231.04K14/12 
 Aflac88.4289.1088.23-0.07-0.08%1.53M14/12 
 Agilent Technologies66.5167.0966.37-0.17-0.25%1.77M14/12 
 AIG58.1159.1557.85-0.86-1.46%6.96M14/12 
 Air Products160.53162.47160.51-1.96-1.21%702.20K14/12 
 Akamai56.7657.2256.73+0.10+0.18%1.75M14/12 
 Alaska Air69.3970.3369.00+0.37+0.54%1.15M14/12 
 Albemarle127.58130.06127.52-2.20-1.70%1.02M14/12 
 Alexandria RE131.89132.44131.19+0.73+0.56%609.69K14/12 
 Alexion113.09114.55111.80-0.45-0.40%1.62M14/12 
 Align233.80237.90232.84-1.83-0.78%980.36K14/12 
 Allegion PLC81.6883.1581.59-0.96-1.16%586.04K14/12 
 Allergan170.94175.20168.75+1.70+1.00%3.73M14/12 
 Alliance Data Systems236.29237.46233.29+2.29+0.98%677.75K14/12 
 Alliant Energy43.9544.2443.56-0.34-0.77%1.10M14/12 
 Allstate102.65103.79102.45-0.67-0.65%1.47M14/12 
 Alphabet A1,057.471,067.081,053.59+6.08+0.58%1.55M14/12 
 Alphabet Inc C1,049.151,058.501,043.11+8.54+0.82%1.56M14/12 
 Altria71.7972.6771.12-0.53-0.73%9.07M14/12 
 Amazon.com1,174.261,177.931,162.45+10.13+0.87%3.21M14/12 
 AMD10.13010.1709.960+0.020+0.20%29.01M14/12 
 Ameren60.8361.2760.60-0.42-0.69%1.53M14/12 
 American Airlines50.2151.3650.08+0.12+0.24%4.50M14/12 
 American Electric Power76.2976.7275.77-0.22-0.29%1.94M14/12 
 American Express97.1598.6597.15-0.63-0.64%3.46M14/12 
 American Tower143.64145.01143.58-0.09-0.06%2.11M14/12 
 American Water Works90.3590.8988.85+0.42+0.47%1.47M14/12 
 Ameriprise Financial165.45167.62165.07-0.97-0.58%649.24K14/12 
 AmerisourceBergen89.3190.8088.21+0.83+0.94%2.92M14/12 
 Ametek70.9672.1470.94-0.75-1.05%806.96K14/12 
 Amgen174.92177.97174.55-2.46-1.39%2.72M14/12 
 Amphenol89.2389.9389.22-0.27-0.30%867.18K14/12 
 Anadarko Petroleum47.8948.2547.37-0.37-0.77%5.01M14/12 
 Analog Devices85.4485.9784.82+0.26+0.31%2.29M14/12 
 Andeavor108.96109.34107.26+0.06+0.06%2.04M14/12 
 ANSYS144.51146.07144.38-0.25-0.17%246.80K14/12 
 Anthem Inc227.12232.53226.12-4.94-2.13%1.94M14/12 
 Aon136.58137.37135.98+0.02+0.01%1.45M14/12 
 Apache39.4240.2339.35-0.38-0.95%3.13M14/12 
 Apartment Invest43.8543.9543.68-0.04-0.09%433.52K14/12 
 Apple172.22173.13171.65-0.05-0.03%20.48M14/12 
 Applied Materials51.3151.8150.57+0.55+1.08%8.94M14/12 
 Aptiv83.0584.6382.97-0.51-0.61%2.04M14/12 
 Archer-Daniels-Midland39.5740.1239.52-0.48-1.20%4.41M14/12 
 Arconic Inc24.9925.3424.85-0.19-0.75%3.07M14/12 
 Arthur J Gallagher63.6964.3563.62-0.52-0.81%1.37M14/12 
 Assurant97.7999.2097.65-1.03-1.04%389.73K14/12 
 AT&T37.7438.1637.68-0.30-0.79%34.29M14/12 
 Autodesk106.25107.12105.95+0.23+0.22%1.50M14/12 
 AutoZone701.23709.32694.74-6.98-0.99%522.12K14/12 
 AvalonBay182.37183.33181.24+0.06+0.03%341.24K14/12 
 Avery Dennison114.28115.03114.09-0.09-0.08%640.90K14/12 
 Baker Hughes A30.5930.8430.02+0.26+0.86%7.63M14/12 
 Ball38.2938.8038.26-0.35-0.91%2.39M14/12 
 Bank of America28.7329.1828.71-0.11-0.38%60.62M14/12 
 Bank of NY Mellon54.0254.6453.96-0.36-0.66%3.45M14/12 
 Baxter64.7865.6164.74+0.06+0.09%3.41M14/12 
 BB&T48.9749.6248.87-0.45-0.91%3.43M14/12 
 Becton Dickinson218.77220.55218.45-0.17-0.08%1.37M14/12 
 Berkshire Hathaway B196.66198.19195.94-0.74-0.37%3.59M14/12 
 Best Buy63.7564.8063.67-0.64-0.99%3.75M14/12 
 Biogen Inc323.55332.00321.11-7.16-2.17%1.17M14/12 
 BlackRock506.75514.75506.49-5.80-1.13%336.33K14/12 
 Boeing293.88296.82292.60+2.04+0.70%3.91M14/12 
 BorgWarner51.5452.5751.53-0.78-1.49%1.57M14/12 
 Boston Properties126.71127.14125.85+0.34+0.27%608.29K14/12 
 Boston Scientific25.6225.8925.49-0.09-0.35%10.49M14/12 
 Brighthouse Financial58.7360.7458.27-0.64-1.08%1.21M14/12 
 Bristol-Myers Squibb62.1363.5261.72-1.34-2.11%5.51M14/12 
 Broadcom259.34263.00256.70-2.69-1.03%3.76M14/12 
 Brown Forman65.8466.3165.34+0.50+0.77%951.38K14/12 
 CA33.1933.5533.13-0.17-0.51%1.46M14/12 
 Cabot Oil&Gas27.2627.7327.25-0.50-1.80%4.48M14/12 
 Cadence Design43.1943.5943.04+0.13+0.30%3.61M14/12 
 Campbell Soup48.5649.2948.53-0.63-1.28%3.12M14/12 
 Capital One Financial94.0695.4693.85-0.66-0.70%2.00M14/12 
 Cardinal Health60.3562.0960.34-0.22-0.36%3.25M14/12 
 CarMax67.0969.2566.84-0.38-0.56%2.39M14/12 
 Carnival65.1865.7765.09-0.23-0.35%2.92M14/12 
 Caterpillar146.28149.00145.88-2.29-1.54%4.62M14/12 
 CBOE Holdings126.06127.61125.17-0.22-0.17%1.70M14/12 
 CBRE42.5843.4542.44-0.62-1.44%1.82M14/12 
 CBS58.1358.5757.51+0.96+1.68%4.46M14/12 
 Celgene108.24109.52107.95+0.04+0.04%5.35M14/12 
 Centene99.02101.9198.80-2.17-2.14%1.33M14/12 
 CenterPoint Energy28.6228.7128.10+0.22+0.77%3.17M14/12 
 CenturyLink16.4716.7616.43-0.28-1.67%15.24M14/12 
 Cerner68.5770.2168.54-1.09-1.56%1.70M14/12 
 CF Industries41.0241.4640.92-0.24-0.58%3.85M14/12 
 CH Robinson85.7988.0585.62-1.98-2.26%2.32M14/12 
 Charter Communications328.68330.92323.39-0.32-0.10%1.60M14/12 
 Chesapeake Energy3.6403.8103.640-0.080-2.15%25.48M14/12 
 Chevron119.53120.28119.50-0.40-0.33%3.74M14/12 
 Chipotle Mexican Grill314.02321.64313.54-5.68-1.78%713.19K14/12 
 Chubb146.12148.65145.23-2.32-1.56%2.64M14/12 
 Church&Dwight48.4648.6648.00+0.33+0.69%1.38M14/12 
 Cigna203.63209.01203.48-4.29-2.06%1.03M14/12 
 Cimarex Energy113.05114.43112.78-0.23-0.20%651.64K14/12 
 Cincinnati Financial72.6574.0272.55-1.03-1.40%470.56K14/12 
 Cintas157.18158.11156.90-0.11-0.07%512.63K14/12 
 Cisco37.9038.2737.86-0.25-0.66%16.74M14/12 
 Citigroup73.9275.4373.78-1.22-1.62%24.78M14/12 
 Citizens Financial Group Inc40.8741.7440.70-0.47-1.14%3.64M14/12 
 Citrix Systems87.0587.9286.98-0.10-0.11%2.18M14/12 
 Clorox146.26146.91145.89-0.35-0.24%756.52K14/12 
 CME Group150.42152.60150.04-1.19-0.78%2.22M14/12 
 CMS Energy49.0749.3848.74-0.18-0.37%1.25M14/12 
 Coca-Cola46.0346.1745.80+0.13+0.28%9.03M14/12 
 Cognizant71.8172.7971.65+0.62+0.87%4.69M14/12 
 Colgate-Palmolive73.2473.5073.01-0.11-0.15%1.87M14/12 
 Comcast39.1239.7138.19+0.54+1.40%23.29M14/12 
 Comerica83.7585.0383.74-0.76-0.90%1.48M14/12 
 ConAgra Foods37.0137.5236.98-0.33-0.88%4.00M14/12 
 Concho Resources136.80139.09136.70-1.49-1.08%738.92K14/12 
 ConocoPhillips52.3152.7651.85+0.63+1.22%6.44M14/12 
 Consolidated Edison87.5988.1986.93-0.39-0.44%1.60M14/12 
 Constellation Brands222.75224.38219.01+4.17+1.91%1.32M14/12 
 Cooper224.86226.14221.91+0.67+0.30%651.93K14/12 
 Corning31.8132.3731.80-0.48-1.49%6.57M14/12 
 Costco186.53189.74186.17-1.75-0.93%3.74M14/12 
 Coty Inc19.5419.7119.31+0.12+0.62%3.85M14/12 
 CR Bard332.10333.21331.85+0.10+0.03%591.76K14/12 
 Crown Castle110.61111.25110.24+0.29+0.26%2.40M14/12 
 CSRA Inc29.7030.0329.59-0.18-0.60%945.20K14/12 
 CSX57.3158.3257.16-0.38-0.66%7.15M14/12 
 Cummins168.55170.50168.10-1.03-0.61%1.14M14/12 
 CVS Health Corp70.8071.8970.47-0.82-1.14%8.21M14/12 
 Danaher92.8594.3892.52-1.30-1.38%2.87M14/12 
 Darden Restaurants86.9688.6486.93-0.64-0.73%1.48M14/12 
 DaVita69.0371.4768.82-2.27-3.18%2.70M14/12 
 Deere&Company149.44152.58149.31-2.51-1.65%1.42M14/12 
 Delta Air Lines55.2555.6053.92+1.62+3.02%13.62M14/12 
 Dentsply65.6566.4165.52-0.41-0.62%937.20K14/12 
 Devon Energy38.0038.4437.91-0.06-0.16%3.80M14/12 
 Digital115.27115.63114.08+0.89+0.78%765.09K14/12 
 Discover73.6774.3973.43-0.15-0.20%1.32M14/12 
 Discovery20.0420.3319.50+0.25+1.26%4.29M14/12 
 Discovery Communications C18.6519.0518.23+0.15+0.81%3.38M14/12 
 DISH Network48.5249.2448.45-0.47-0.96%1.87M14/12 
 Dollar General90.7992.0590.42-0.85-0.93%2.49M14/12 
 Dollar Tree104.65106.78104.00-0.94-0.89%1.97M14/12 
 Dominion Resources84.3884.7383.73+0.27+0.32%2.20M14/12 
 Dover95.7596.8695.58-0.43-0.45%711.56K14/12 
 DR Horton50.3450.8649.85+0.53+1.06%3.71M14/12 
 Dr Pepper Snapple92.9894.0092.97-0.78-0.83%1.24M14/12 
 DTE Energy113.62114.17112.76-0.20-0.18%768.18K14/12 
 Duke27.8127.9427.66+0.09+0.32%2.09M14/12 
 Duke Energy87.5687.8486.720.000.00%2.44M14/12 
 DuPont70.3270.9370.07-0.24-0.34%7.04M14/12 
 DXC Technology94.2095.1593.76-0.75-0.79%1.49M14/12 
 E-TRADE48.4349.3847.95-0.27-0.55%3.31M14/12 
 Eastman Chemical91.0193.1090.91-2.07-2.22%1.34M14/12 
 Eaton76.4477.7776.41-1.13-1.46%1.72M14/12 
 eBay37.6037.7737.41+0.20+0.53%5.46M14/12 
 Ecolab134.37135.47134.35-0.63-0.47%977.92K14/12 
 Edison69.2969.6668.66-0.51-0.73%4.09M14/12 
 Edwards Lifesciences114.31116.07113.85-1.09-0.94%1.95M14/12 
 Electronic Arts106.42107.62104.70+0.88+0.83%2.75M14/12 
 Eli Lilly86.5088.3386.12-1.39-1.58%4.39M14/12 
 Emerson66.5167.8366.50-0.69-1.03%2.89M14/12 
 Entergy82.6683.2581.85-0.66-0.79%1.29M14/12 
 Envision Healthcare32.9633.6932.87-0.41-1.23%2.42M14/12 
 EOG Resources99.64100.8399.55-0.30-0.30%2.43M14/12 
 EQT56.0156.8955.88-0.80-1.41%2.81M14/12 
 Equifax118.19120.04116.22+0.79+0.67%1.30M14/12 
 Equinix460.35461.17450.20+9.07+2.01%391.39K14/12 
 Equity Residential65.4065.6665.32-0.23-0.35%2.81M14/12 
 Essex Property249.00249.84247.34+1.02+0.41%426.18K14/12 
 Estee Lauder127.81128.22127.34-0.14-0.11%1.59M14/12 
 Everest217.70218.86214.62+0.78+0.36%1.33M14/12 
 Eversource Energy64.7865.2064.25-0.30-0.46%1.75M14/12 
 Exelon40.8141.2640.61-0.32-0.78%4.69M14/12 
 Expedia119.90120.59118.65+1.35+1.14%2.02M14/12 
 Expeditors Washington64.0665.0063.71-0.74-1.14%1.33M14/12 
 Express Scripts69.0270.8668.98+0.45+0.66%6.15M14/12 
 Extra Space Storage86.6087.2086.58-0.22-0.25%906.34K14/12 
 Exxon Mobil82.9083.3382.89-0.22-0.26%9.49M14/12 
 F5 Networks130.23131.92130.15-0.77-0.59%728.97K14/12 
 Facebook178.39180.36177.68+0.09+0.05%13.59M14/12 
 Fastenal52.5453.4652.39-0.57-1.07%1.93M14/12 
 Federal Realty130.73131.96130.72-0.64-0.49%421.32K14/12 
 FedEx238.50242.82238.31-3.52-1.45%1.54M14/12 
 Fidelity National Info93.6094.4693.57-0.37-0.39%1.49M14/12 
 Fifth Third29.6730.1029.59-0.27-0.90%9.14M14/12 
 FirstEnergy32.1232.2931.92-0.15-0.46%4.04M14/12 
 Fiserv129.90131.00129.84-0.91-0.70%759.65K14/12 
 FLIR Systems47.1447.8346.72-0.24-0.51%1.16M14/12 
 Flowserve40.2041.2340.19-0.82-2.00%951.06K14/12 
 Fluor49.8750.1649.75-0.16-0.32%1.20M14/12 
 FMC89.8691.4289.58-0.85-0.94%1.06M14/12 
 Foot Locker44.3345.5743.97-1.02-2.25%4.00M14/12 
 Ford Motor12.4612.6912.41-0.17-1.35%37.07M14/12 
 Fortive71.4072.7971.37-1.01-1.39%1.09M14/12 
 Fortune Brands66.7067.6266.59-0.62-0.92%927.86K14/12 
 Fox Inc34.2234.3832.08+1.88+5.81%18.22M14/12 
 Franklin Resources43.0743.9743.06-0.62-1.42%2.25M14/12 
 Freeport-McMoran16.1916.4416.15-0.13-0.80%23.49M14/12 
 Gap33.1834.4132.88-1.08-3.15%7.40M14/12 
 Garmin Ltd59.4660.7159.45-0.86-1.43%1.26M14/12 
 Gartner120.05121.76120.01-1.28-1.05%280.14K14/12 
 General Dynamics196.22198.43195.69-0.41-0.21%1.14M14/12 
 General Electric17.6417.8217.64-0.12-0.68%48.55M14/12 
 General Mills56.1356.4856.12-0.34-0.60%2.84M14/12 
 General Motors40.8141.4440.70-0.59-1.43%9.28M14/12 
 Genuine Parts91.4893.3391.43-1.78-1.91%763.51K14/12 
 GGP23.4223.5923.37-0.05-0.21%4.84M14/12 
 Gilead74.3476.4774.07-1.72-2.26%9.06M14/12 
 Global Payments99.54100.1799.32+0.19+0.19%1.27M14/12 
 Goldman Sachs255.48259.55255.48-0.08-0.03%3.35M14/12 
 H&R Block26.8927.4526.61-0.42-1.54%2.36M14/12 
 Halliburton44.4144.9044.11-0.35-0.78%7.17M14/12 
 Hanesbrands21.2621.5020.98+0.02+0.09%5.70M14/12 
 Harley-Davidson50.0251.0350.00-0.62-1.23%1.31M14/12 
 Harris141.27142.57141.24-0.67-0.47%562.23K14/12 
 Hartford55.2155.7655.06-0.34-0.61%2.67M14/12 
 Hasbro95.8797.1795.45+0.42+0.44%1.28M14/12 
 HCA86.1587.7886.09-1.44-1.64%1.73M14/12 
 HCP26.8127.0826.80-0.16-0.59%3.96M14/12 
 Helmerich&Payne56.7858.0956.72-1.14-1.97%1.05M14/12 
 Henry Schein68.6969.1568.42-0.01-0.01%1.31M14/12 
 Hershey113.36113.98112.88+0.20+0.18%812.61K14/12 
 Hess42.6743.8542.35-1.43-3.24%8.03M14/12 
 Hewlett Packard14.2414.3814.22-0.08-0.56%7.60M14/12 
 Hilton Worldwide76.0277.0976.01-0.73-0.95%1.74M14/12 
 Hologic42.9643.9442.93-0.72-1.65%2.35M14/12 
 Home Depot182.13184.00182.06-0.90-0.49%3.54M14/12 
 Honeywell153.23156.43153.17-2.57-1.65%3.14M14/12 
 Hormel Foods36.6236.9236.59-0.50-1.35%1.94M14/12 
 Host Hotels Resorts19.7819.8819.65-0.07-0.35%4.79M14/12 
 HP Inc20.7420.9020.73-0.11-0.53%8.16M14/12 
 Humana250.61258.80250.41-5.63-2.20%1.35M14/12 
 Huntington Bancshares14.4414.6714.35-0.14-0.96%10.35M14/12 
 IBM154.00155.11153.70+0.09+0.06%4.64M14/12 
 ICE70.3271.0870.07-0.16-0.23%2.98M14/12 
 IDEXX Labs155.25158.40155.14-2.95-1.86%397.07K14/12 
 IFF151.63153.25151.58-1.41-0.92%211.24K14/12 
 IHS Markit Ltd44.8845.2644.80-0.11-0.24%1.51M14/12 
 Illinois Tool Works162.65164.97162.59-1.17-0.71%979.40K14/12 
 Illumina Inc210.85215.80210.53-3.70-1.72%577.54K14/12 
 Incyte95.9799.5095.86-2.13-2.17%1.30M14/12 
 Ingersoll-Rand86.0387.8986.01-1.10-1.26%1.19M14/12 
 Intel43.2643.5743.01-0.08-0.18%19.64M14/12 
 International Paper55.1856.7355.18-1.30-2.30%2.23M14/12 
 Intuit156.19157.48155.61-0.29-0.19%1.04M14/12 
 Intuitive Surgical360.56373.87359.75-10.52-2.83%1.20M14/12 
 Invesco36.2937.1536.29-0.67-1.81%2.82M14/12 
 IPG20.1820.3319.94+0.03+0.15%4.28M14/12 
 Iron Mountain37.9638.8537.91+0.21+0.55%4.01M14/12 
 J&J141.65143.62141.61-1.24-0.87%5.34M14/12 
 Jacobs Engineering66.1367.1265.90-2.03-2.98%1.19M14/12 
 JB Hunt111.39112.24110.95-0.48-0.43%795.99K14/12 
 JM Smucker118.52118.97117.44+0.37+0.31%1.00M14/12 
 Johnson Controls37.4137.7137.37-0.25-0.66%3.07M14/12 
 JPMorgan104.66106.45104.64-0.85-0.81%13.03M14/12 
 Juniper28.8029.1028.79-0.31-1.06%3.18M14/12 
 Kansas City Southern109.87111.16109.37-1.09-0.98%1.51M14/12 
 Kellogg65.0565.8765.01-0.78-1.18%3.02M14/12 
 KeyCorp19.5219.9319.44-0.18-0.91%8.27M14/12 
 Kimberly-Clark117.25118.11116.70-0.14-0.12%2.16M14/12 
 Kimco18.3618.5218.26-0.05-0.27%3.30M14/12 
 Kinder Morgan17.8417.9917.78-0.01-0.06%13.31M14/12 
 KLA-Tencor104.42106.32103.95+0.55+0.53%1.37M14/12 
 Kohl’s49.7851.1949.36-0.94-1.85%3.20M14/12 
 Kraft Heinz78.9879.7078.87-0.30-0.38%3.32M14/12 
 Kroger25.9026.8025.89-0.79-2.96%12.22M14/12 
 L Brands58.5760.3357.95-0.25-0.42%5.47M14/12 
 L3 Tech192.41195.18191.74-1.56-0.80%536.07K14/12 
 Laboratory of America155.84157.90155.60-0.42-0.27%505.46K14/12 
 Lam Research Corp182.10184.43180.99+0.79+0.44%2.96M14/12 
 Leggett&Platt45.9946.6745.97+0.07+0.15%1.10M14/12 
 Lennar61.1461.6661.01+0.03+0.05%2.72M14/12 
 Lennar B48.5549.1448.44-0.03-0.06%185.01K14/12 
 Leucadia National25.4625.7125.43-0.05-0.20%2.11M14/12 
 Lincoln National75.7076.8075.63-0.15-0.20%1.01M14/12 
 LKQ39.3140.0839.28-0.76-1.90%1.54M14/12 
 Lockheed Martin317.01319.03316.42-0.78-0.25%867.64K14/12 
 Loews49.4550.1749.39-0.45-0.90%1.12M14/12 
 Lowe’s85.5886.3585.38-0.02-0.02%3.91M14/12 
 LyondellBasell Industries105.43107.97105.13-2.07-1.93%2.38M14/12 
 M&T Bank169.04171.70168.55-1.98-1.16%479.18K14/12 
 Macerich66.5767.5366.28-0.20-0.30%1.89M14/12 
 Macy’s Inc24.8025.7724.44-0.65-2.56%12.28M14/12 
 Marathon Oil15.1215.3815.07-0.08-0.53%9.19M14/12 
 Marathon Petroleum64.6665.0464.06+0.51+0.80%4.32M14/12 
 Marriott Int127.72128.79127.69-0.75-0.58%2.56M14/12 
 Marsh&McLennan83.0283.6382.71-0.38-0.46%2.84M14/12 
 Martin Marietta Materials202.20209.21200.80-5.81-2.79%776.43K14/12 
 Masco41.8542.2541.73-0.17-0.40%3.24M14/12 
 Mastercard151.93153.55151.78+0.24+0.16%3.02M14/12 
 Mattel16.2416.4515.61+0.65+4.17%8.09M14/12 
 McCormick&Co100.24101.02100.23-0.72-0.71%587.24K14/12 
 McDonald’s173.14174.08172.83-0.41-0.24%2.67M14/12 
 McKesson157.20161.25156.20+1.99+1.28%2.44M14/12 
 Medtronic81.8382.4781.72-0.09-0.11%5.00M14/12 
 Merck&Co56.0156.7455.96-0.42-0.74%10.14M14/12 
 MetLife52.4953.2752.36-0.35-0.66%4.28M14/12 
 Mettler-Toledo629.93631.38622.30+3.54+0.57%196.77K14/12 
 MGM32.8333.4232.75-0.33-1.00%7.64M14/12 
 Michael Kors61.4162.3061.04+0.31+0.51%3.40M14/12 
 Microchip85.4786.6485.37-0.93-1.08%1.98M14/12 
 Micron42.2442.7341.88+0.19+0.45%24.58M14/12 
 Microsoft84.6985.8784.53-0.66-0.77%19.31M14/12 
 Mid-America Apartment102.45102.52101.43-0.12-0.12%662.99K14/12 
 Mohawk Industries273.56276.47272.26-1.95-0.71%453.39K14/12 
 Molson Coors Brewing79.3780.3379.28-0.13-0.16%1.06M14/12 
 Mondelez42.7742.9942.74-0.17-0.40%9.71M14/12 
 Monsanto117.85118.09117.85-0.24-0.20%1.39M14/12 
 Monster Beverage 199063.1364.2262.93-0.38-0.60%1.72M14/12 
 Moodys149.50150.79149.47-0.67-0.45%573.45K14/12 
 Morgan Stanley52.6453.8052.63-0.54-1.02%8.19M14/12 
 Mosaic24.9024.9124.22+0.21+0.85%12.86M14/12 
 Motorola92.2093.8092.08-1.22-1.31%1.05M14/12 
 Mylan40.0141.5939.75+0.48+1.21%19.49M14/12 
 Nasdaq Inc77.4778.4977.36-0.36-0.46%567.17K14/12 
 National Oilwell Varco32.4332.6832.21-0.16-0.49%3.95M14/12 
 Navient12.6213.1412.58-0.32-2.47%5.14M14/12 
 NetApp57.3758.1657.25-0.41-0.71%2.41M14/12 
 Netflix189.56192.64187.20+1.70+0.90%7.79M14/12 
 Newell Brands30.4831.5030.39-0.92-2.93%6.53M14/12 
 Newfield Exploration28.6329.3028.62-0.44-1.51%1.72M14/12 
 Newmont Mining35.9036.0835.38+0.15+0.42%4.42M14/12 
 News Corp16.4516.6516.40-0.05-0.30%854.13K14/12 
 News Corp A16.2216.4116.12-0.06-0.37%3.20M14/12 
 NextEra Energy157.98159.24155.57+1.51+0.96%2.23M14/12 
 Nielsen Holdings36.6036.9536.24-0.35-0.95%5.27M14/12 
 Nike64.5364.8564.05+0.23+0.36%13.06M14/12 
 NiSource26.4826.6526.20+0.05+0.19%3.30M14/12 
 Noble Energy26.4626.7526.44-0.23-0.86%3.78M14/12 
 Nordstrom44.9646.8444.86-1.31-2.83%1.72M14/12 
 Norfolk Southern140.86142.94140.52-0.97-0.68%990.54K14/12 
 Northern Trust96.5997.9596.21-0.89-0.91%594.28K14/12 
 Northrop Grumman306.91310.08306.32-1.55-0.50%904.53K14/12 
 Norwegian Cruise Lines52.81053.46052.700-0.350-0.66%1.45M14/12 
 NRG27.6828.1427.63-0.47-1.67%3.44M14/12 
 Nucor59.5462.1859.50-2.31-3.73%3.91M14/12 
 NVIDIA186.47189.34184.60+0.29+0.16%10.95M14/12 
 O'Reilly241.45247.45240.63-4.47-1.82%944.30K14/12 
 Occidental70.5570.8769.87+0.58+0.83%5.52M14/12 
 Omnicom73.1074.3372.59-0.61-0.83%3.31M14/12 
 ONEOK52.7453.4752.72-0.48-0.90%2.28M14/12 
 Oracle50.1950.4049.94+0.14+0.28%22.26M14/12 
 PACCAR69.2270.5168.96-0.88-1.26%1.70M14/12 
 Pacific Gas&Electric52.7253.1852.66-0.37-0.70%2.45M14/12 
 Packaging of America114.89117.46114.87-2.09-1.79%930.45K14/12 
 Parker-Hannifin191.70195.82191.62-3.01-1.55%753.66K14/12 
 Patterson35.1235.9735.07-0.87-2.42%2.03M14/12 
 Paychex68.3368.9968.31-0.49-0.71%1.53M14/12 
 PayPal Holdings Inc74.2675.5374.20+0.17+0.23%7.52M14/12 
 Pentair68.8469.8668.83-0.80-1.15%1.11M14/12 
 People’s United18.5018.8418.48-0.17-0.91%3.52M14/12 
 PepsiCo118.02118.60117.72+0.22+0.19%4.06M14/12 
 PerkinElmer70.8371.7170.44-0.48-0.67%708.12K14/12 
 Perrigo84.0486.4382.13-1.98-2.30%2.20M14/12 
 Pfizer36.4636.8936.34-0.18-0.49%14.79M14/12 
 Philip Morris107.68108.52107.24-0.56-0.52%4.65M14/12 
 Phillips 6699.55100.4699.55-0.44-0.44%1.46M14/12 
 Pinnacle West Capital88.9789.3388.20-0.33-0.37%331.33K14/12 
 Pioneer Natural Resources156.58158.62156.54-0.48-0.31%895.45K14/12 
 PNC Financial142.97144.78142.68-0.86-0.60%1.57M14/12 
 PPG Industries113.82116.62113.26-2.43-2.09%1.83M14/12 
 PPL33.8033.9033.22-0.07-0.21%4.26M14/12 
 Praxair149.14151.55148.75-2.13-1.41%2.50M14/12 
 Priceline.com1,760.921,768.531,742.67+18.31+1.05%459.04K14/12 
 Principal69.8970.5469.75-0.36-0.51%1.09M14/12 
 Procter&Gamble91.0091.4390.90+0.12+0.13%5.85M14/12 
 Progressive55.1456.1955.00-0.72-1.29%3.07M14/12 
 ProLogis65.9166.2765.50+0.15+0.23%2.03M14/12 
 Prudential Financial114.47115.74113.93+0.52+0.46%1.98M14/12 
 Public Service Enterprise51.9452.1651.70-0.24-0.46%4.24M14/12 
 Public Storage211.02212.99210.43-1.54-0.72%525.83K14/12 
 PulteGroup33.0533.5332.96-0.27-0.81%5.64M14/12 
 PVH131.69133.44130.81-0.92-0.69%981.59K14/12 
 Qorvo Inc65.2367.3365.21-2.06-3.06%1.99M14/12 
 Qualcomm64.7065.1764.54-0.20-0.31%7.12M14/12 
 Quanta Services37.4438.3037.19-0.85-2.22%1.36M14/12 
 Quest Diagnostics97.1298.3596.96-0.02-0.02%1.40M14/12 
 Ralph Lauren96.8597.5095.87+0.63+0.65%1.05M14/12 
 Range Resources15.9916.2915.98-0.23-1.42%6.07M14/12 
 Raymond James Financial86.6488.3486.36-1.22-1.39%1.01M14/12 
 Raytheon188.78189.95188.34+0.13+0.07%1.01M14/12 
 Realty Income56.9757.1856.60+0.10+0.18%2.05M14/12 
 Red Hat126.13127.12125.59-0.36-0.28%1.29M14/12 
 Regency Centers69.2069.6468.55+0.44+0.64%912.01K14/12 
 Regeneron Pharma383.12388.81380.75-3.55-0.92%425.06K14/12 
 Regions Financial16.9117.1816.83-0.17-1.00%10.92M14/12 
 Republic Services64.8565.4564.68-0.29-0.45%1.32M14/12 
 ResMed83.9384.9683.88-1.08-1.27%562.67K14/12 
 Robert Half54.2254.7154.04-0.13-0.24%875.02K14/12 
 Rockwell Automation189.45193.81189.35-2.01-1.05%629.62K14/12 
 Rockwell Collins133.71134.56133.68-0.50-0.37%1.29M14/12 
 Roper Technologies252.38256.23252.23-3.52-1.38%359.44K14/12 
 Ross Stores75.5177.4875.20-1.46-1.90%2.06M14/12 
 Royal Caribbean Cruises121.66122.79121.11-0.03-0.02%1.42M14/12 
 S&P Global167.59170.00167.34-1.42-0.84%1.25M14/12 
 Salesforce.com104.24105.20103.94+0.30+0.29%4.46M14/12 
 SBA Communications165.80167.64164.54+0.37+0.22%1.05M14/12 
 Scana42.7843.8742.15+0.25+0.59%1.93M14/12 
 Schlumberger62.3763.3562.36-0.93-1.47%8.55M14/12 
 Scripps Networks81.4482.0480.92-0.12-0.15%825.56K14/12 
 Seagate Technology41.9442.2941.84-0.14-0.33%3.30M14/12 
 Sealed Air48.0348.5247.99-0.22-0.46%2.83M14/12 
 Sempra Energy115.78115.91114.05+0.54+0.47%1.19M14/12 
 Sherwin-Williams400.23408.67398.00-5.22-1.29%445.41K14/12 
 Signet Jewelers53.2654.7353.00-0.63-1.17%1.44M14/12 
 Simon Property165.63167.78165.29-0.20-0.12%1.34M14/12 
 Skyworks94.0996.0093.60-1.77-1.85%3.55M14/12 
 SL Green103.13103.56102.85+0.23+0.22%646.09K14/12 
 Smith AO60.0461.2660.03-0.93-1.53%561.24K14/12 
 Snap-On165.50170.37165.45-4.78-2.81%702.93K14/12 
 Southern51.5251.7051.03-0.16-0.31%4.53M14/12 
 Southwest Airlines63.8564.7063.69+0.71+1.12%5.06M14/12 
 Stanley Black Decker164.94166.88164.89-1.11-0.67%661.26K14/12 
 Starbucks59.7060.0559.44+0.21+0.35%8.95M14/12 
 State Street97.9799.5497.72-1.21-1.22%1.92M14/12 
 Stericycle65.8666.5965.73-0.18-0.27%994.69K14/12 
 Stryker151.34153.65151.22-1.97-1.28%1.41M14/12 
 SunTrust Banks64.0565.3764.04-0.52-0.81%5.03M14/12 
 Symantec28.7529.1428.60+0.12+0.42%5.75M14/12 
 Synchrony Financial36.9937.3336.84+0.35+0.96%5.60M14/12 
 Synopsys Inc87.9889.0387.53-0.27-0.31%971.10K14/12 
 Sysco60.9061.6360.87-0.72-1.17%3.09M14/12 
 T Rowe101.59103.12101.23-0.31-0.30%1.28M14/12 
 Tapestry42.8243.4442.10+0.55+1.30%5.49M14/12 
 Target61.9463.7061.89-0.73-1.16%6.33M14/12 
 TE Connectivity95.5196.7895.50+0.24+0.25%1.40M14/12 
 TechnipFMC27.6128.5827.59-1.00-3.50%3.45M14/12 
 Texas Instruments100.25100.5498.78+1.39+1.41%7.11M14/12 
 Textron54.3854.9154.25-0.22-0.40%823.90K14/12 
 The AES10.6310.8010.50-0.02-0.19%5.59M14/12 
 The Charles Schwab50.2050.7850.10-0.13-0.26%6.91M14/12 
 The Goodyear Tire&Rubber31.3031.8431.24-0.47-1.48%2.58M14/12 
 The Travelers132.58134.17131.85-0.98-0.73%1.28M14/12 
 Thermo Fisher Scientific188.32193.08188.20-3.00-1.57%2.16M14/12 
 Tiffany&Co99.34100.8097.52+3.24+3.37%2.41M14/12 
 Time Warner89.6590.3889.65-0.41-0.46%6.08M14/12 
 TJX73.4274.4273.36-0.48-0.65%4.07M14/12 
 Torchmark88.8689.8388.77-0.45-0.50%471.67K14/12 
 Total System Services76.6377.1176.36+0.13+0.17%1.08M14/12 
 Tractor Supply66.7868.4166.74-1.14-1.68%1.46M14/12 
 Transdigm274.48279.37273.35+1.88+0.69%520.96K14/12 
 TripAdvisor34.4934.9134.40-0.22-0.63%2.14M14/12 
 Twenty-First Century Fox A34.8835.1532.35+2.13+6.50%55.60M14/12 
 Tyson Foods80.7182.4980.64-1.99-2.41%3.02M14/12 
 Ulta Beauty217.17218.26214.75+2.14+1.00%1.39M14/12 
 Under Armour A13.8213.8813.52+0.20+1.47%4.84M14/12 
 Under Armour C12.45012.54512.210+0.090+0.73%2.65M14/12 
 Union Pacific129.17131.34128.79-1.14-0.87%4.57M14/12 
 United Continental63.1364.0462.71+0.10+0.16%5.83M14/12 
 United Dominion39.1039.1638.83+0.07+0.18%1.22M14/12 
 United Parcel Service116.84118.34116.33-1.56-1.32%2.82M14/12 
 United Rentals161.17165.30160.95-2.64-1.61%990.98K14/12 
 United Technologies123.76124.87123.40-0.54-0.43%3.03M14/12 
 UnitedHealth221.25226.97221.01-3.10-1.38%2.81M14/12 
 Universal Health Services112.93114.89112.81-0.95-0.83%1.05M14/12 
 Unum54.2655.1254.14-0.68-1.24%2.35M14/12 
 US Bancorp54.1554.8554.08-0.45-0.82%4.47M14/12 
 Valero Energy87.4888.4387.43+0.03+0.03%3.64M14/12 
 Varian109.77112.89109.64-2.65-2.36%739.69K14/12 
 Ventas63.4663.9663.44-0.41-0.64%1.43M14/12 
 VeriSign114.14114.67114.00+0.36+0.32%680.67K14/12 
 Verisk94.7395.7694.50+0.32+0.34%1.02M14/12 
 Verizon52.3452.7452.08-0.55-1.04%18.78M14/12 
 Vertex Pharma142.53146.32142.28-2.27-1.57%1.41M14/12 
 VF73.3573.8773.15+0.29+0.40%2.10M14/12 
 Viacom B29.7129.9429.08+0.39+1.33%4.66M14/12 
 Visa112.92114.09112.92-0.39-0.34%9.82M14/12 
 Vornado77.4877.6577.23+0.06+0.08%1.22M14/12 
 Vulcan Materials120.24123.11119.35-2.87-2.33%1.23M14/12 
 Wal-Mart Stores97.1398.5797.10-0.63-0.64%9.39M14/12 
 Walgreens Boots Alliance70.3671.5870.00-1.36-1.90%7.19M14/12 
 Walt Disney110.57111.54107.20+2.96+2.75%27.57M14/12 
 Waste Management84.6685.5784.66-0.68-0.80%1.51M14/12 
 Waters193.98197.21193.73-3.22-1.63%499.55K14/12 
 WEC Energy67.7068.0167.21-0.21-0.31%1.07M14/12 
 Wells Fargo&Co59.2259.9959.21-0.18-0.30%14.73M14/12 
 Welltower Inc66.2966.6366.08-0.12-0.18%1.91M14/12 
 Western Digital82.6484.0982.43-0.99-1.18%3.24M14/12 
 Western Union19.3519.6719.05-0.02-0.10%6.25M14/12 
 WestRock Co62.5564.6262.55-1.75-2.72%2.11M14/12 
 Weyerhaeuser35.6536.0535.64-0.11-0.31%2.27M14/12 
 Whirlpool163.92167.88162.92-3.12-1.87%850.37K14/12 
 Williams29.6829.8729.04+0.62+2.13%6.17M14/12 
 Willis Towers Watson153.48154.12152.04+0.55+0.36%898.96K14/12 
 WW Grainger222.67225.69222.38-1.63-0.73%494.55K14/12 
 Wyndham110.77112.00110.67-1.03-0.92%1.10M14/12 
 Wynn Resorts165.00166.79164.57+0.15+0.09%1.16M14/12 
 Xcel Energy50.3950.7550.16-0.44-0.87%3.27M14/12 
 Xerox29.3129.5829.24-0.11-0.37%2.21M14/12 
 Xilinx68.0768.6167.91+0.04+0.06%1.45M14/12 
 XL Group35.1136.0535.04-0.77-2.15%2.44M14/12 
 Xylem66.7067.5966.65-0.79-1.17%997.41K14/12 
 Yum! Brands82.0482.7881.96-0.15-0.18%1.41M14/12 
 Zimmer Biomet112.82113.90112.80-0.70-0.62%1.29M14/12 
 Zions49.2250.2549.13-0.54-1.09%2.79M14/12 
 Zoetis Inc71.7672.4671.57-0.62-0.86%1.36M14/12 

My Sentiments

What is your sentiment on S&P 500?
or
Market is currently closed. Voting is open during market hours.

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.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • 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.

 
Are you sure you want to delete this chart?
 
Write your thoughts about S&P 500
 
Replace the attached chart with a new chart ?
Post
Post also to:
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Latest S&P 500 Comments

Holly Silver
Holly Silver 21 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Some people here pretend the economy hasn't been in a goldilocks situation? Just look at earnings and cost. Low inflation environment has always produced superior results and extended markets. Not during deflationary depression that is.
Reply
0 0
Haoting Ma
Destroy_M_Kumar Dec 14, 2017 6:38AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Wake up guys, this is like Bitcoin, it only ever goes up.
Reply
0 0
Hedge Fund
Hedge Fund Dec 14, 2017 1:08PM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
S&P 500 cannot be compared to the revolution of Bitcoin
Reply
0 0
Deepak Mehta
Deepak Mehta Dec 14, 2017 2:03PM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I think now or soon it can. It’s the race to get investor dollars
Reply
0 0
Smart Alek
Smart Alek Dec 14, 2017 5:29AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
it’s dunzo, sell it off already.
Reply
0 0
Jürgen Jürgen
Jürgen Jürgen 21 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
No worries, Titanic heading towards an iceberg...
Reply
0 0
Show more comments
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
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.
Continue with Google
or
Sign up with Email