S&P500

VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
A 68.09$ 9:44 +0.09% (0.06$) 67.84$ - 68.44$ 996107(t)
AA 47.79$ 9:44 +0.02% (0.01$) 47.45$ - 49.27$ 2778959(t)
AAPL 166.87$ 9:44 -1.28% (-2.17$) 165.61$ - 169.94$ 29423134(t)
ABC 76.73$ 9:44 -0.29% (-0.22$) 76.31$ - 77.5$ 2040898(t)
ABK 64.76$ 9:44 +0.84% (0.54$) 64.34$ - 65.03$ 4283804(t)
ABT 54.245$ 9:44 +0.028% (0.015$) 53.61$ - 54.57$ 5611213(t)
ACE 11.99$ 9:44 -10.72% (-1.44$) 11.75$ - 12.68$ 4912617(t)
ADBE 176.21$ 9:43 +0.6% (1.05$) 174.7$ - 176.94$ 1436627(t)
ADI 91.1$ 9:44 -0.22% (-0.2$) 90.59$ - 92.11$ 1998883(t)
ADM 40.715$ 9:44 -0.379% (-0.155$) 40.08$ - 41.11$ 5625934(t)
ADP 115.84$ 9:44 -0.36% (-0.42$) 114.69$ - 116.77$ 2104336(t)
ADSK 124.89$ 9:43 -0.06% (-0.07$) 123.4$ - 126.44$ 1395117(t)
AEE 25.53$ 22:00 +0.59% (0.15$) 25.31$ - 25.58$ 1836111(t)
AEP 74.115$ 9:44 -0.396% (-0.295$) 73.71$ - 74.61$ 1139372(t)
AES 10.6$ 9:44 -0.28% (-0.03$) 10.55$ - 10.66$ 5668233(t)
AET 182.672$ 9:44 +1.4504% (2.6116$) 180.57$ - 182.69$ 24838488(t)
AFL 84.465$ 9:44 +0.685% (0.575$) 83.99$ - 84.65$ 977676(t)
AGN 184.09$ 9:44 +3.87% (6.86$) 169.64$ - 188.36$ 10696244(t)
AHC 5.1$ 9:39 +5.15% (0.25$) 4.9$ - 5.2$ 51614(t)
AIG 64.78$ 9:44 +0.26% (0.17$) 64.51$ - 65.09$ 2265517(t)
AIV 44.41$ 9:43 +0.98% (0.43$) 43.8$ - 44.5$ 820787(t)
AIZ 101.51$ 9:43 +0.85% (0.86$) 101.27$ - 102.85$ 367384(t)
AKAM 52.73$ 9:44 +0.92% (0.48$) 52.34$ - 53.07$ 1192450(t)
AKS 4.3601$ 9:44 -5.0087% (-0.2299$) 4.33$ - 4.9233$ 54665829(t)
ALL 94.36$ 9:44 +0.53% (0.5$) 93.52$ - 94.54$ 1568995(t)
ALTR 18.66$ 9:44 +43.54% (5.66$) 16.55$ - 18.98$ 6868026(t)
AMAT 55.85$ 9:44 -1.03% (-0.58$) 55.2$ - 57.34$ 8347781(t)
AMCC 8.45$ 11:00 0% (0$) 50.2$ - 50.65$ 90403(t)
AMD 10.825$ 9:44 -1.457% (-0.16$) 10.72$ - 11.29$ 60691831(t)
AMGN 175.974$ 9:43 +0.4303% (0.7539$) 174.72$ - 177.31$ 1930191(t)
AMP 157.715$ 9:44 +0.751% (1.175$) 156.73$ - 158.62$ 443155(t)
AMT 140.77$ 9:44 -2.02% (-2.9$) 140.45$ - 144.66$ 2211421(t)
AMZN 1100.21$ 9:44 -0.46% (-5.07$) 1096.74$ - 1108.97$ 3232303(t)
AN 47.52$ 9:44 +0.25% (0.12$) 46.2$ - 47.75$ 1697322(t)
ANF 11.99$ 9:44 -10.72% (-1.44$) 11.75$ - 12.68$ 4912617(t)
AON 143.03$ 9:44 -0.28% (-0.4$) 142.96$ - 144.71$ 757989(t)
APA 42.235$ 9:44 +2.091% (0.865$) 41.52$ - 42.69$ 2769445(t)
APC 49.885$ 9:44 +1.043% (0.515$) 49.16$ - 51.02$ 7440351(t)
APD 159.99$ 9:44 +0.35% (0.56$) 158.53$ - 160.64$ 701383(t)
APH 87.07$ 9:43 +0.08% (0.07$) 86.74$ - 87.83$ 919490(t)
APOL 9.995$ 17:47 0% (0$) 180.87$ - 182$ 148972(t)
ASH 68.75$ 9:43 +1.13% (0.77$) 68.19$ - 69.33$ 618082(t)
AT 2.5$ 9:44 +2.04% (0.05$) 2.45$ - 2.5$ 331447(t)
ATI 25.03$ 9:44 -0.6% (-0.15$) 24.65$ - 26.3$ 2021464(t)
AV 11.69$ 11:02 0% (0$) 11.67$ - 11.9$ 991252(t)
AVB 183.515$ 9:44 +1.205% (2.185$) 180.76$ - 183.54$ 455762(t)
AVP 2.34$ 9:43 +2.63% (0.06$) 2.27$ - 2.34$ 3488860(t)
AVY 107.24$ 9:43 +1.0079% (1.0701$) 105.57$ - 107.41$ 530019(t)
AXP 95.83$ 9:44 +0.32% (0.31$) 95.44$ - 96.57$ 1730545(t)
AZO 584.855$ 9:43 -0.788% (-4.645$) 579.6$ - 594.83$ 306252(t)
BA 258.65$ 9:44 +0.26% (0.67$) 256.24$ - 259.41$ 2115131(t)
BABA 187.108$ 9:44 +1.2% (2.218$) 183.58$ - 188.88$ 24412854(t)
BAC 27.575$ 9:44 +0.675% (0.185$) 27.36$ - 27.73$ 41122253(t)
BAX 64.32$ 9:44 -0.23% (-0.15$) 64.27$ - 64.86$ 1337534(t)
BBBY 20.375$ 9:44 +2.387% (0.475$) 19.94$ - 20.46$ 2225658(t)
BBT 49.63$ 9:44 +0.79% (0.39$) 49.35$ - 49.91$ 6798399(t)
BBY 56.205$ 9:44 +0.402% (0.225$) 55.51$ - 56.36$ 1805455(t)
BC 51.54$ 9:44 +1.76% (0.89$) 50.71$ - 52.14$ 1416478(t)
BCR 326.9$ 9:44 -0.05% (-0.17$) 325.31$ - 328.03$ 418132(t)
BDX 208.08$ 9:44 -0.28% (-0.59$) 203.99$ - 210.1$ 1731798(t)
BEN 125.57$ 17:15 -0.58% (-0.73$) 125.23$ - 125.96$ 115193(t)
BF-B 55.79$ 9:44 -2.16% (-1.23$) 55.76$ - 57.34$ 521716(t)
BHI 54.51$ N/A +0.88% (0.02$) 2.28$ - 2.31$ 168781(t)
BIG 51.88$ 9:43 +1.11% (0.57$) 51.27$ - 52.04$ 459189(t)
BIIB 316.29$ 9:44 +1.49% (4.63$) 311.57$ - 319.95$ 1073660(t)
BK 51.68$ 9:44 +0.45% (0.23$) 51.56$ - 52.08$ 2917580(t)
BLI 56.205$ 9:44 +0.402% (0.225$) 55.51$ - 56.36$ 1805455(t)
BLL 42.72$ 9:44 -0.49% (-0.21$) 42.61$ - 43.24$ 1784723(t)
BMC 2.34$ 9:43 +2.63% (0.06$) 2.27$ - 2.34$ 3488860(t)
BMS 45.2465$ 9:44 +0.5031% (0.2265$) 45.01$ - 45.66$ 359499(t)
BMY 62.315$ 9:43 +1.062% (0.655$) 61.49$ - 62.35$ 3713581(t)
BR 86.45$ 9:43 +0.62% (0.53$) 85.88$ - 86.72$ 275189(t)
BRCM 11.57$ 10:00 +0.7% (0.08$) 11.46$ - 11.78$ 8212561(t)
BSX 27.91$ 9:44 -0.82% (-0.23$) 27.77$ - 28.27$ 5028093(t)
BTU 25.5601$ 15:42 -1.62% (-0.4199$) 25.414$ - 25.87$ 212580(t)
BUD 122.18$ 9:44 -0.49% (-0.6$) 122$ - 123.24$ 1123900(t)
BXP 122.22$ 9:44 +0.86% (1.04$) 121.08$ - 122.74$ 396869(t)
C 42.22$ 4:00 +2.3% (0.95$) 41.09$ - 42.25$ 27196012(t)
CA 32.99$ 9:44 +1.88% (0.61$) 32.35$ - 32.99$ 1745066(t)
CAG 42.51$ 4:04 +1.07% (0.45$) 42.08$ - 42.63$ 2317783(t)
CAH 62.19$ 9:44 +0.47% (0.29$) 60.8$ - 62.6$ 2722406(t)
CAM 66.01$ 10:00 0% (0$) 22.7$ - 23.01$ 101666(t)
CAT 136.23$ 9:44 +0.32% (0.43$) 135.43$ - 137.3$ 3110358(t)
CB 118.36$ 4:00 +0.55% (0.65$) 116.93$ - 118.45$ 1234866(t)
CBG 26.43$ 4:02 -1.01% (-0.27$) 25.67$ - 26.79$ 3712375(t)
CBS 50.15$ 4:00 -0.2% (-0.1$) 49.42$ - 50.41$ 3565709(t)
CCL 55.89$ 10:00 +0.88% (0.49$) 55.23$ - 56.07$ 2764035(t)
CCU 0$ 0% (0$) 0$ - 0$ 0(t)
CELG 100.83$ 9:44 -0.14% (-0.14$) 100.04$ - 102.3$ 7254943(t)
CF 34.74$ 4:06 -4.17% (-1.51$) 34.39$ - 35.93$ 4868434(t)
CHK 3.4$ 4:00 +23.19% (0.64$) 2.6$ - 3.75$ 75969590(t)
CHRW 79.47$ 9:44 +1.2% (0.94$) 77.83$ - 80.94$ 2553178(t)
CI 140.5$ 4:00 +1.42% (1.97$) 137.57$ - 140.85$ 897959(t)
CIEN 20.71$ 4:03 -1.38% (-0.29$) 20.04$ - 21.08$ 7018130(t)
CINF 64.26$ 4:00 +0.3% (0.19$) 63.75$ - 64.27$ 1089236(t)
CIT 31.25$ 4:02 +1.59% (0.49$) 30.57$ - 31.27$ 1958632(t)
CL 56.151$ 1:23 -0.389% (-0.219$) 55.61$ - 56.42$ 1677907(t)
CLX 126.06$ 4:00 +0.47% (0.59$) 124.15$ - 126.2$ 1177735(t)
CMA 35.79$ 4:01 +1.94% (0.68$) 34.84$ - 35.82$ 2393411(t)
CMCSA 59.37$ 4:00 +0.25% (0.15$) 58.83$ - 59.42$ 8728601(t)
CMCSK 58$ 11:00 0% (0$) 58.53$ - 58.85$ 160068(t)
CME 93.3$ 4:00 +0.8% (0.74$) 92.56$ - 93.88$ 1914553(t)
CMI 106.073$ 17:15 -0.68% (-0.7275$) 105.51$ - 106.59$ 300580(t)
CMS 39.45$ 4:02 +0.03% (0.01$) 38.32$ - 39.46$ 2297080(t)
CMVT 0$ 0% (0$) 0$ - 0$ 0(t)
CNP 18.82$ 4:01 +0.8% (0.15$) 18.32$ - 18.88$ 5497784(t)
CNX 31.76$ 17:02 -1.43% (-0.46$) 31.61$ - 32.19$ 2150422(t)
COF 92.02$ 9:44 -0.17% (-0.16$) 91.41$ - 92.99$ 1347442(t)
COG 27.91$ 9:44 +0.76% (0.21$) 27.55$ - 28.1$ 6068315(t)
COH 38.87$ 4:03 -0.31% (-0.12$) 38.34$ - 39.06$ 2787324(t)
COL 58.05$ 17:02 -0.15% (-0.09$) 57.61$ - 58.11$ 84415(t)
COP 57.35$ 15:42 -0.95% (-0.55$) 57.32$ - 57.7$ 225055(t)
COST 162.95$ 9:44 +1.16% (1.87$) 161.29$ - 163.29$ 1729312(t)
COV 56.9$ 15:42 -0.78% (-0.45$) 56.81$ - 57.17$ 72166(t)
CPB 47.585$ 9:44 +0.454% (0.215$) 46.93$ - 47.79$ 1338071(t)
CPWR 30.22$ 4:02 +1.58% (0.47$) 29.61$ - 30.24$ 1707732(t)
CRM 164.759$ 16:47 -0.89% (-1.481$) 163.53$ - 165.48$ 298343(t)
CSC 30.22$ 4:02 +1.58% (0.47$) 29.61$ - 30.24$ 1707732(t)
CSCO 34.6$ 9:44 +1.32% (0.45$) 34.28$ - 34.75$ 16527842(t)
CSX 50.1$ 9:44 -0.65% (-0.33$) 49.77$ - 50.96$ 4720869(t)
CTAS 147.33$ 9:43 -1.15% (-1.71$) 145.58$ - 149.05$ 543491(t)
CTB 0$ 0% (0$) 0$ - 0$ 0(t)
CTL 31.15$ 4:02 +1.86% (0.57$) 30.33$ - 31.63$ 6336829(t)
CTSH 73.36$ 9:44 -3.05% (-2.31$) 70.53$ - 75$ 8657873(t)
CTX 25.45$ 4:00 -0.66% (-0.17$) 25.45$ - 25.66$ 21631(t)
CTXS 82.595$ 9:44 -0.018% (-0.015$) 81.96$ - 83.31$ 1155211(t)
CVG 16.19$ 17:10 -0.25% (-0.04$) 16.11$ - 16.25$ 101865(t)
CVH 44.63$ 17:11 -0.16% (-0.07$) 44.53$ - 44.74$ 174905(t)
CVS 48.26$ 17:18 -0.29% (-0.14$) 48.06$ - 48.42$ 904704(t)
CVX 116$ 9:44 +0.09% (0.11$) 115.35$ - 116.97$ 4036228(t)
D 13.955$ 15:00 +0.36% (0.05$) 13.955$ - 14$ 78916(t)
DDS 0$ 0% (0$) 0$ - 0$ 0(t)
DE 93.96$ 17:35 -0.19% (-0.18$) 91.61$ - 93.97$ 4101701(t)
DELL 48.2$ 9:44 +0.65% (0.31$) 47.76$ - 49.23$ 10105159(t)
DF 16.06$ 17:18 -0.37% (-0.06$) 15.985$ - 16.13$ 323339(t)
DFS 38.1391$ 17:18 +0.47% (0.1791$) 37.84$ - 38.25$ 1180172(t)
DG 0$ 0% (0$) 0$ - 0$ 0(t)
DGX 58.65$ 8:15 +0.09% (0.05$) 58.44$ - 58.955$ 382176(t)
DHI 19.48$ 10:02 +0.21% (0.04$) 19.06$ - 19.62$ 3851434(t)
DHR 55.78$ 10:00 +0.22% (0.12$) 55.16$ - 55.99$ 1829448(t)
DIS 99.121$ 9:44 +1.34% (1.311$) 98$ - 99.46$ 5580478(t)
DNB 79.12$ 10:00 -1.62% (-1.3$) 78$ - 80.3$ 461197(t)
DNR 15.68$ 17:14 -1.51% (-0.24$) 15.64$ - 15.8295$ 671420(t)
DO 67.05$ 17:15 -0.86% (-0.58$) 66.71$ - 67.6588$ 153626(t)
DOV 65.02$ 17:15 -0.18% (-0.12$) 64.67$ - 65.23$ 195299(t)
DOW 31.88$ 17:15 -0.75% (-0.24$) 31.76$ - 32.08$ 1377557(t)
DPS 44.09$ 17:13 -0.27% (-0.12$) 43.89$ - 44.24$ 105929(t)
DRI 44.62$ 17:15 -0.07% (-0.03$) 44.2$ - 44.675$ 308288(t)
DTV 55.18$ 9:19 +0.46% (0.25$) 55.11$ - 55.41$ 1636(t)
DUK 63.45$ 17:03 -0.41% (-0.26$) 63.15$ - 63.67$ 604145(t)
DVA 110.13$ 17:02 +0.18% (0.2$) 109.62$ - 110.33$ 93876(t)
DVN 51.505$ 17:03 -1.44% (-0.755$) 51.312$ - 51.93$ 843611(t)
DWDP 83.93$ 10:08 +0.89% (0.74$) 83.31$ - 85.16$ 33085141(t)
DYN 19.2$ 17:01 0% (0$) 18.99$ - 19.2$ 33848(t)
EBAY 37.62$ 9:44 -0.05% (-0.02$) 37.44$ - 38.09$ 5542289(t)
ECL 71.47$ 17:02 -0.46% (-0.33$) 71.01$ - 71.6$ 144113(t)
ED 55.05$ 15:42 -0.67% (-0.37$) 55$ - 55.24$ 69448(t)
EFX 53.75$ 10:01 +1.19% (0.63$) 53.04$ - 53.82$ 519888(t)
EIX 45.15$ 16:48 +0.38% (0.17$) 44.45$ - 45.15$ 363932(t)
EK 0$ N/A -0.95% (-0.1$) 10.36$ - 10.49$ 213886(t)
EL 58.49$ 16:47 +0.07% (0.04$) 58.04$ - 58.55$ 207576(t)
EMC 8.82$ 9:00 0% (0$) 8.82$ - 8.82$ 73(t)
EMN 66.605$ 16:48 -0.17% (-0.115$) 65.818$ - 66.7$ 178258(t)
EMR 52.6$ 16:48 -0.13% (-0.07$) 52.19$ - 52.76$ 481967(t)
EOG 119.66$ 17:12 -1.62% (-1.97$) 119.38$ - 120.93$ 227702(t)
EP 0$ N/A -0.71% (-0.28$) 38.77$ - 39.12$ 6514814(t)
EQR 56.49$ 17:18 +0.11% (0.06$) 55.88$ - 56.71$ 270724(t)
EQT 58.42$ 17:18 -0.34% (-0.2$) 58.11$ - 58.69$ 187079(t)
ERTS 114.975$ 9:44 -3.8671% (-4.6251$) 111.28$ - 116.6$ 8758067(t)
ESRX 62.57$ 9:44 +2.09% (1.28$) 61.52$ - 62.58$ 2524240(t)
ESV 57.8$ 17:18 -0.98% (-0.57$) 57.32$ - 58$ 273804(t)
ETFC 8.735$ 17:18 +0.06% (0.005$) 8.6$ - 8.78$ 403848(t)
ETN 53.2$ 17:18 -0.8% (-0.43$) 52.9$ - 53.39$ 586140(t)
ETR 63.16$ 17:18 -0.46% (-0.29$) 62.82$ - 63.4247$ 91862(t)
EXC 29.44$ 10:01 -0.07% (-0.02$) 29.04$ - 29.55$ 5401600(t)
EXPD 58.59$ 9:44 +0.36% (0.21$) 58.21$ - 58.91$ 500345(t)
EXPE 122.22$ 9:44 -1.96% (-2.44$) 122.18$ - 127$ 2984583(t)
F 79.945$ 7:20 -2.873% (-2.365$) 79.91$ - 82.17$ 3135099(t)
FAST 46.85$ 9:44 -0.26% (-0.12$) 46.4$ - 47.23$ 1165322(t)
FBHS 0$ 0% (0$) 0$ - 0$ 0(t)
FCX 33.68$ 10:01 -0.71% (-0.24$) 33.27$ - 34.05$ 13215333(t)
FDC 0$ 0% (0$) 0$ - 0$ 0(t)
FDO 62.855$ 17:15 +0.58% (0.365$) 61.92$ - 62.96$ 480001(t)
FDX 91.08$ 17:15 -0.46% (-0.42$) 90.84$ - 91.48$ 288468(t)
FE 41.51$ 17:15 -0.34% (-0.14$) 41.21$ - 41.698$ 427065(t)
FHN 9.82$ 17:15 0% (0$) 9.7$ - 9.84$ 265164(t)
FII 19.7$ 17:15 -1.2% (-0.24$) 19.65$ - 20.05$ 415125(t)
FIS 34.53$ 17:15 -0.14% (-0.05$) 34.28$ - 34.69$ 400642(t)
FISV 125.19$ 9:44 -3.28% (-4.24$) 120.38$ - 125.79$ 4422212(t)
FITB 15.1$ 17:02 +0.13% (0.02$) 14.93$ - 15.11$ 2023379(t)
FLIR 46.62$ 9:44 -0.43% (-0.2$) 46.23$ - 47.15$ 1008041(t)
FLR 57.5$ 17:03 -1.2% (-0.7$) 57.31$ - 57.84$ 154780(t)
FLS 144.15$ 17:03 -0.65% (-0.95$) 143.27$ - 144.71$ 57684(t)
FNM 0$ N/A +0.45% (0.18$) 39.75$ - 40.21$ 391107(t)
FRX 34.82$ 15:42 0% (0$) 34.68$ - 34.85$ 24418(t)
FTR 4.2$ 15:42 +0.24% (0.01$) 4.15$ - 4.2$ 326747(t)
GAS 39.93$ 10:02 -0.1% (-0.04$) 39.51$ - 40.16$ 452088(t)
GCI 17.77$ 16:48 -0.78% (-0.14$) 17.65$ - 17.83$ 346645(t)
GD 68.67$ 16:48 -0.51% (-0.35$) 68.1$ - 68.76$ 197752(t)
GDP 0$ 9:26 -0.32% (-0.438$) 134.2$ - 135.96$ 82764(t)
GE 20$ 9:44 -0.79% (-0.16$) 19.96$ - 20.52$ 79436306(t)
GILD 75.023$ 9:44 +0.084% (0.063$) 74.22$ - 75.85$ 7332671(t)
GIS 40.49$ 16:48 -0.22% (-0.09$) 40.31$ - 40.53$ 483778(t)
GLW 12.585$ 16:48 +0.04% (0.005$) 12.47$ - 12.65$ 2062687(t)
GME 24.61$ 16:48 -0.24% (-0.06$) 24.32$ - 24.67$ 312246(t)
GNW 7.2699$ 16:47 +0.27% (0.0199$) 7.1043$ - 7.3$ 1165177(t)
GOOG 1026.76$ 9:43 +1% (10.12$) 1016.95$ - 1029.67$ 1169883(t)
GPC 63.32$ 17:12 -0.38% (-0.24$) 63.03$ - 63.55$ 116182(t)
GPS 30.35$ 17:12 -0.7% (-0.215$) 29.84$ - 30.56$ 1072956(t)
GR 0$ 0% (0$) 0$ - 0$ 0(t)
GS 0$ 0% (0$) 0$ - 0$ 0(t)
GT 13.4$ 17:18 -0.15% (-0.02$) 13.29$ - 13.4199$ 525725(t)
GWW 199.43$ 17:17 -0.54% (-1.09$) 198.91$ - 200.26$ 50564(t)
HAL 34.22$ 17:18 -1.1% (-0.38$) 33.9$ - 34.34$ 1932439(t)
HAR 43.24$ 17:18 -0.62% (-0.27$) 43.14$ - 43.5$ 69431(t)
HAS 35.42$ 17:18 -0.39% (-0.14$) 35.06$ - 35.6$ 214110(t)
HBAN 6.34$ 10:00 +0.08% (0.005$) 6.24$ - 6.36$ 6199362(t)
HCA 0$ 0% (0$) 0$ - 0$ 0(t)
HCBK 8.07$ 10:00 -0.37% (-0.03$) 7.97$ - 8.125$ 3990311(t)
HCN 60.73$ 10:00 +0.51% (0.31$) 59.87$ - 60.88$ 1597092(t)
HCP 45.04$ 17:14 -0.22% (-0.1$) 44.74$ - 45.2$ 305623(t)
HD 165.23$ 9:44 -0.33% (-0.55$) 165.18$ - 166.74$ 2406307(t)
HES 51.78$ 17:15 -1.28% (-0.67$) 51.51$ - 52.1793$ 544015(t)
HIG 22.34$ 17:15 -0.76% (-0.17$) 22.17$ - 22.45$ 868466(t)
HLT 0$ 0% (0$) 0$ - 0$ 0(t)
HOG 47.66$ 17:15 -0.46% (-0.22$) 47.431$ - 47.79$ 138712(t)
HON 63.31$ 16:30 -0.67% (-0.43$) 63.155$ - 63.5$ 244919(t)
HOT 57.02$ 17:03 +0.16% (0.09$) 56.35$ - 57.05$ 219945(t)
HPQ 21.49$ 9:44 -0.28% (-0.06$) 21.39$ - 21.64$ 6860835(t)
HRB 18.27$ 17:03 -1.08% (-0.2$) 18.19$ - 18.39$ 605058(t)
HRL 30.76$ 17:02 +0.13% (0.04$) 30.51$ - 30.82$ 130164(t)
HRS 48.78$ 17:01 -0.69% (-0.34$) 48.55$ - 48.91$ 86921(t)
HSP 31.05$ 17:02 -0.35% (-0.11$) 30.87$ - 31.13$ 91888(t)
HST 15.44$ 15:42 -0.83% (-0.13$) 15.44$ - 15.5$ 63448(t)
HSY 71.98$ 15:41 -0.11% (-0.08$) 71.84$ - 72.16$ 13655(t)
HUM 68.09$ 15:42 +0.13% (0.09$) 67.63$ - 68.15$ 51873(t)
IBM 154.2$ 9:44 +0.09% (0.14$) 153.83$ - 154.9$ 2508019(t)
ICE 123.4$ 16:48 -0.66% (-0.82$) 122.82$ - 124.35$ 280893(t)
IFF 67$ 16:48 -0.09% (-0.06$) 66.5217$ - 67.09$ 37045(t)
IGT 13.75$ 16:48 +0.15% (0.02$) 13.63$ - 13.76$ 412296(t)
INTC 46.7$ 9:44 +2.66% (1.21$) 45.59$ - 46.71$ 38995458(t)
INTU 151.46$ 9:44 +0.29% (0.44$) 150.55$ - 152.21$ 657029(t)
IP 39.16$ 16:48 -1.16% (-0.46$) 38.84$ - 39.28$ 840394(t)
IPG 10.89$ 16:47 +0.55% (0.06$) 10.72$ - 10.92$ 434214(t)
IR 46.9037$ 16:42 -0.37% (-0.1763$) 46.76$ - 46.99$ 273061(t)
IRM 30.73$ 17:12 -0.65% (-0.2$) 30.63$ - 30.84$ 177070(t)
ISRG 376.01$ 9:43 +0.17% (0.65$) 373.86$ - 378.39$ 459023(t)
ITT 22.89$ 17:12 +0.35% (0.08$) 22.67$ - 22.96$ 87782(t)
ITW 60.51$ 17:12 -0.3% (-0.18$) 60.192$ - 60.715$ 365786(t)
IVZ 25.96$ 17:18 -0.04% (-0.01$) 25.72$ - 26.03$ 503634(t)
JBL 18.86$ 17:18 -1.62% (-0.31$) 18.8$ - 19.02$ 639282(t)
JCI 30.2415$ 17:18 -0.46% (-0.1385$) 30.03$ - 30.31$ 879616(t)
JCP 19.33$ 17:18 -0.97% (-0.19$) 19.17$ - 19.5$ 1364642(t)
JDSU 13.2$ 17:18 -0.68% (-0.09$) 13$ - 13.29$ 642121(t)
JEC 42.03$ 17:17 -0.76% (-0.32$) 41.77$ - 42.2$ 77780(t)
JNJ 139.97$ 9:44 +0.4% (0.56$) 139.34$ - 140.59$ 3259930(t)
JNS 8.37$ 10:01 -0.12% (-0.01$) 8.28$ - 8.45$ 1286126(t)
JP 0$ 0% (0$) 0$ - 0$ 0(t)
JPM 101.035$ 9:44 +0.422% (0.425$) 100.73$ - 101.7$ 6776165(t)
JWN 51.78$ 10:01 +0.74% (0.38$) 50.95$ - 51.97$ 1988285(t)
K 55.74$ 10:00 -0.05% (-0.03$) 55.405$ - 55.92$ 936445(t)
KBH 15.32$ 17:15 +0.07% (0.01$) 15.1$ - 15.35$ 824322(t)
KEY 8.395$ 17:15 -0.3% (-0.025$) 8.32$ - 8.43$ 1593591(t)
KFT 101.035$ 9:44 +0.422% (0.425$) 100.73$ - 101.7$ 6776165(t)
KIM 19.165$ 17:15 -0.29% (-0.055$) 19.029$ - 19.25$ 337582(t)
KLAC 105.26$ 9:44 -3.33% (-3.63$) 103.09$ - 110$ 2050442(t)
KMB 83.5764$ 16:36 -0.42% (-0.3536$) 83.36$ - 83.75$ 180703(t)
KMG 0$ 0% (0$) 0$ - 0$ 0(t)
KMI 0$ 0% (0$) 0$ - 0$ 0(t)
KO 45.855$ 9:44 -0.272% (-0.125$) 45.63$ - 46.09$ 5262921(t)
KR 25.84$ 17:02 -0.46% (-0.12$) 25.755$ - 25.8905$ 425420(t)
KSS 42.46$ 17:03 -0.19% (-0.08$) 42.1099$ - 42.59$ 720242(t)
L 47.45$ 11:36 +0.08% (0.04$) 47.19$ - 47.65$ 1352311(t)
LEG 26.46$ 17:01 -1.01% (-0.27$) 26.32$ - 26.6291$ 183347(t)
LEN 37.65$ 17:03 -1.13% (-0.43$) 37.38$ - 38.04$ 634977(t)
LH 86.7999$ 17:01 +0.09% (0.0799$) 86.27$ - 86.87$ 93281(t)
LIFE 4.5$ 9:43 -6.25% (-0.3$) 4.5$ - 4.9$ 53633(t)
LLL 76.05$ 15:42 -0.92% (-0.71$) 76.05$ - 76.38$ 11566(t)
LLTC 65$ N/A +1.04% (0.05$) 4.85$ - 4.85$ 220(t)
LLY 49.1399$ 16:48 +0.35% (0.1699$) 48.64$ - 49.145$ 781325(t)
LM 25.6101$ 16:48 -0.43% (-0.1099$) 25.49$ - 25.67$ 181821(t)
LMT 92.43$ 16:47 -0.43% (-0.4$) 91.76$ - 92.64$ 239852(t)
LNC 25.305$ 16:48 -0.53% (-0.135$) 25.02$ - 25.38$ 704349(t)
LO 115.51$ 16:48 +0.79% (0.9$) 114.26$ - 115.53$ 118404(t)
LOW 34.97$ 16:42 -0.46% (-0.16$) 34.6$ - 35.05$ 1680392(t)
LPX 0$ 0% (0$) 0$ - 0$ 0(t)
LSI 6.995$ 17:11 +1.23% (0.085$) 6.851$ - 7.03$ 915120(t)
LTD 45.64$ 17:12 -1.66% (-0.77$) 45.61$ - 46.23$ 504732(t)
LUK 23.54$ 17:10 -0.8% (-0.19$) 23.49$ - 23.66$ 243131(t)
LUV 10.19$ 17:18 -0.68% (-0.07$) 10.16$ - 10.25$ 935334(t)
LXK 22.92$ 17:18 -1.76% (-0.41$) 22.75$ - 23.3$ 202664(t)
M 67.69$ 15:32 +0.28% (0.19$) 67.66$ - 67.75$ 21799(t)
MA 486.34$ 17:18 -0.31% (-1.53$) 484.03$ - 488.65$ 119943(t)
MAR 36.85$ 17:18 -0.08% (-0.03$) 36.42$ - 37.04$ 422821(t)
MAS 16.0499$ 17:18 -1.47% (-0.2401$) 15.94$ - 16.15$ 1089451(t)
MAT 13.645$ 9:44 -3.364% (-0.475$) 13.64$ - 14.34$ 11413769(t)
MBI 7.78$ 10:02 -2.14% (-0.17$) 7.655$ - 7.9895$ 1624660(t)
MCD 166.72$ 9:44 -0.11% (-0.19$) 165.57$ - 167.99$ 1696956(t)
MCHP 93.27$ 9:44 -1.61% (-1.53$) 92.52$ - 95.14$ 2465727(t)
MCK 96.42$ 10:02 -0.19% (-0.18$) 95.474$ - 97.02$ 695927(t)
MCO 49.72$ 16:48 -0.28% (-0.14$) 49.41$ - 49.9$ 112034(t)
MDP 33.12$ 10:02 -0.12% (-0.04$) 32.6601$ - 33.36$ 288953(t)
MDT 41.1$ 17:15 -0.58% (-0.24$) 40.79$ - 41.212$ 916440(t)
MEE 0$ N/A -0.87% (-0.59$) 66.71$ - 67.6588$ 143844(t)
MET 32.55$ 17:15 -1% (-0.33$) 32.386$ - 32.69$ 1447144(t)
MHFI 53.78$ 17:15 +0.32% (0.17$) 53.2$ - 54.03$ 356464(t)
MIL 8.4162$ 17:00 +0.55% (0.0462$) 8.35$ - 8.42$ 10958(t)
MKC 63.06$ 16:58 -0.08% (-0.05$) 62.81$ - 63.2092$ 94700(t)
MMM 230.56$ 9:43 +0.16% (0.37$) 229.11$ - 231.76$ 1105576(t)
MO 64.76$ 9:44 +0.84% (0.54$) 64.34$ - 65.03$ 4283804(t)
MOLX 26.98$ 17:01 -0.33% (-0.09$) 26.75$ - 27.01$ 61492(t)
MON 1993.18$ 15:52 -0.09% (-1.81$) 1993.15$ - 2003.4$ 68821344(t)
MRK 55.455$ 9:44 +0.663% (0.365$) 55.365$ - 55.8$ 13633983(t)
MRO 29.925$ 16:48 -1.3% (-0.395$) 29.75$ - 30.08$ 1012679(t)
MS 18.73$ 16:48 -0.21% (-0.04$) 18.56$ - 18.76$ 3008280(t)
MSFT 83.065$ 9:44 -0.138% (-0.115$) 82.88$ - 83.76$ 18084242(t)
MSI 0$ N/A +1.19% (0.63$) 53.04$ - 53.82$ 531192(t)
MTB 98.16$ 16:46 -0.1% (-0.1$) 97.49$ - 98.32$ 96612(t)
MTW 15.22$ 16:48 -1.1% (-0.17$) 15.01$ - 15.3389$ 516987(t)
MU 6.26$ 16:48 +0.64% (0.04$) 6.11$ - 6.27$ 3166206(t)
MUR 59.28$ 16:47 -0.32% (-0.19$) 58.802$ - 59.39$ 171977(t)
MWV 31.53$ 17:12 -0.47% (-0.15$) 31.26$ - 31.67$ 197667(t)
MXIM 52.46$ 9:44 -0.15% (-0.08$) 52.07$ - 52.96$ 1111902(t)
MYL 36.89$ 9:44 +3.3% (1.18$) 35.3$ - 37.25$ 4411021(t)
NAV 0$ 0% (0$) 0$ - 0$ 0(t)
NBL 99.69$ 17:12 -0.99% (-1$) 99.5$ - 100.9$ 169640(t)
NBR 14.13$ 17:18 -0.49% (-0.07$) 13.93$ - 14.2$ 725940(t)
NCR 0$ 0% (0$) 0$ - 0$ 0(t)
NDAQ 24.95$ 17:18 -0.4% (-0.1$) 24.83$ - 25.13$ 325059(t)
NE 0$ 0% (0$) 0$ - 0$ 0(t)
NEE-PC 0$ N/A -0.61% (-0.245$) 39.69$ - 39.965$ 36511(t)
NEM 45.265$ 17:18 -0.45% (-0.205$) 45.23$ - 45.8$ 1905287(t)
NI 24.795$ 17:17 +0.3% (0.075$) 24.465$ - 24.87$ 441332(t)
NKE 55.045$ 9:44 +0.1% (0.055$) 54.85$ - 55.5$ 5979374(t)
NOC 67.32$ 17:18 -0.62% (-0.42$) 66.94$ - 67.595$ 361850(t)
NOV 66.97$ 10:03 +0.28% (0.19$) 65.5$ - 67.13$ 3065082(t)
NSC 61.22$ 10:02 -0.62% (-0.38$) 60.59$ - 61.66$ 1933590(t)
NSM 30.48$ 17:15 +0.3% (0.09$) 30.24$ - 30.9$ 140633(t)
NTAP 44.545$ 9:44 +0.281% (0.125$) 44.4$ - 44.9$ 1452410(t)
NTRS 50.05$ 17:15 +0.22% (0.11$) 49.5415$ - 50.22$ 328784(t)
NU 38.8$ 17:15 +0.05% (0.02$) 38.37$ - 38.96$ 247538(t)
NUE 42.58$ 17:15 -1.32% (-0.57$) 42.55$ - 43.06$ 412305(t)
NVDA 207.4$ 9:44 +0.29% (0.59$) 204.6$ - 209.97$ 11516680(t)
NVLS 0$ N/A -1.1% (-0.22$) 19.65$ - 20.05$ 394692(t)
NWL 21.825$ 17:15 -0.66% (-0.145$) 21.71$ - 21.85$ 333491(t)
NWSA 24.93$ 17:03 +0.16% (0.04$) 24.64$ - 24.99$ 6670208(t)
NYT 8.31$ 17:00 +0.48% (0.04$) 8.15$ - 8.36$ 69395(t)
NYX 31.6099$ 17:03 -0.25% (-0.0801$) 31.46$ - 31.75$ 654615(t)
ODP 3.245$ 17:03 +1.09% (0.035$) 3.175$ - 3.25$ 772719(t)
OI 20.82$ 17:03 -0.81% (-0.17$) 20.71$ - 20.92$ 155656(t)
OMC 49.33$ 15:42 -0.16% (-0.08$) 49$ - 49.33$ 65942(t)
ORCL 50.685$ 9:44 -0.422% (-0.215$) 50.57$ - 51.17$ 8194069(t)
ORLY 207.64$ 9:44 -1.57% (-3.31$) 205.65$ - 212.72$ 798896(t)
OXY 76.24$ 15:42 -0.91% (-0.7$) 76.02$ - 76.59$ 133215(t)
PAYX 64.27$ 9:44 +0.75% (0.48$) 63.56$ - 64.27$ 1241259(t)
PBCT 12.0399$ 16:47 -0.25% (-0.0301$) 11.96$ - 12.07$ 491053(t)
PBI 10.51$ 16:48 -0.1% (-0.01$) 10.36$ - 10.54$ 650646(t)
PCAR 71.03$ 9:44 -0.98% (-0.7$) 70.58$ - 72.48$ 1688792(t)
PCG 40.2$ 16:48 +0.45% (0.18$) 39.75$ - 40.21$ 391107(t)
PCL 44.35$ 16:47 -0.09% (-0.04$) 43.94$ - 44.39$ 140559(t)
PCP 187.745$ 16:47 -0.1% (-0.185$) 186.03$ - 187.922$ 64480(t)
PEG 30.34$ 16:48 +0.2% (0.06$) 30.03$ - 30.35$ 676507(t)
PEP 68.59$ 16:48 -0.12% (-0.08$) 68.17$ - 68.645$ 781442(t)
PFE 35.33$ 9:44 +0.77% (0.27$) 34.9$ - 35.73$ 12472388(t)
PFG 28.11$ 17:12 0% (0$) 27.82$ - 28.14$ 338216(t)
PG 87.055$ 9:44 +0.828% (0.715$) 86.11$ - 87.14$ 3867556(t)
PGR 20.9401$ 17:12 -0.14% (-0.0299$) 20.8001$ - 21$ 495324(t)
PH 84.51$ 17:18 +0.02% (0.02$) 83.688$ - 84.8$ 112703(t)
PHM 3.015$ 13:01 +0.5% (0.015$) 2.98$ - 3.015$ 212886(t)
PKI 31.18$ 17:18 -0.7% (-0.22$) 31.06$ - 31.29$ 80551(t)
PLD 36.16$ 17:18 -0.33% (-0.12$) 36.03$ - 36.41$ 380677(t)
PLL 60.02$ 17:17 -0.35% (-0.21$) 59.65$ - 60.46$ 112883(t)
PM 67.5225$ 8:07 -0.9062% (-0.6175$) 67.01$ - 68.1$ 843999(t)
PNC 57.95$ 10:00 -0.17% (-0.1$) 57.37$ - 58.28$ 2459070(t)
PNW 51.03$ 10:03 -0.58% (-0.3$) 50.51$ - 51.47$ 384455(t)
POM 19.33$ 10:02 -0.82% (-0.16$) 19.13$ - 19.56$ 1891924(t)
PPG 131.66$ 17:15 -1.1% (-1.46$) 131.28$ - 133.06$ 567662(t)
PPL 28.39$ 17:15 -0.46% (-0.13$) 28.25$ - 28.535$ 561215(t)
PRU 52.85$ 17:15 -0.38% (-0.2$) 52.374$ - 52.9899$ 417375(t)
PSA 144.34$ 17:14 -0.02% (-0.03$) 143.15$ - 144.8$ 65716(t)
PX 108.24$ 16:30 -1.22% (-1.34$) 107.75$ - 109.038$ 140074(t)
PXD 103.62$ 17:01 -1.27% (-1.33$) 103.24$ - 104.47$ 213409(t)
Q 0$ 0% (0$) 0$ - 0$ 0(t)
QCOM 53.16$ 9:44 +4.21% (2.15$) 50.51$ - 53.16$ 11477753(t)
QLGC 9.69$ 17:02 +0.62% (0.06$) 9.5046$ - 9.73$ 171086(t)
R 89.2$ 4:45 -1.09% (-0.98$) 88.47$ - 90.76$ 732622(t)
RAI 41.465$ 17:03 +0.62% (0.255$) 41$ - 41.48$ 406649(t)
RDC 30.43$ 15:42 -1.62% (-0.5$) 30.305$ - 30.709$ 34982(t)
RF 6.97$ 15:42 -0.29% (-0.02$) 6.92$ - 6.99$ 273232(t)
RHI 31.46$ 15:42 -0.66% (-0.21$) 31.33$ - 31.51$ 33921(t)
RIG 0$ 0% (0$) 0$ - 0$ 0(t)
RL 147.832$ 16:47 -0.34% (-0.508$) 146.4$ - 149.48$ 151768(t)
ROK 82.7$ 16:47 -0.05% (-0.04$) 82.03$ - 82.86$ 101783(t)
RRC 62.3$ 16:47 -1.06% (-0.67$) 62$ - 62.69$ 202427(t)
RRD 8.81$ 16:48 +0.69% (0.06$) 8.67$ - 8.87$ 738338(t)
RSG 29.15$ 16:48 -0.43% (-0.125$) 29.03$ - 29.32$ 141356(t)
RSH 2.1$ 16:41 -4.55% (-0.1$) 2.1$ - 2.17$ 732574(t)
RTN 57.1601$ 17:12 -0.24% (-0.1399$) 57$ - 57.56$ 358523(t)
S 65.26$ 9:21 -0.34% (-0.22$) 65.19$ - 65.6$ 107767(t)
SANM 0$ 0% (0$) 0$ - 0$ 0(t)
SBUX 55.1588$ 9:44 +0.5813% (0.3188$) 54.94$ - 55.59$ 5492298(t)
SCG 45.5$ 17:17 -0.26% (-0.12$) 45.11$ - 45.71$ 75054(t)
SCHW 14.22$ 17:18 +0.07% (0.01$) 14.08$ - 14.245$ 1377261(t)
SE 27.02$ 17:18 +0.52% (0.14$) 26.55$ - 27.04$ 965164(t)
SEARS 5.2$ 9:42 -5.63% (-0.31$) 5.03$ - 5.6$ 1344934(t)
SEE 17.175$ 17:18 -1.12% (-0.195$) 17.08$ - 17.3$ 275466(t)
SGP 0$ N/A -0.68% (-0.09$) 13$ - 13.29$ 642121(t)
SHW 151.78$ 17:18 -0.62% (-0.95$) 151$ - 152.76$ 225007(t)
SIAL 5.2$ 9:42 -5.63% (-0.31$) 5.03$ - 5.6$ 1344934(t)
SJM 85.53$ 10:01 +0.28% (0.24$) 84.85$ - 85.62$ 394372(t)
SLB 69.17$ 10:00 +0.1% (0.07$) 68.26$ - 69.29$ 5253200(t)
SLM 16.8099$ 17:15 +0.24% (0.0399$) 16.63$ - 16.8699$ 287159(t)
SNA 78.16$ 17:15 +0.03% (0.02$) 77.44$ - 78.34$ 22631(t)
SNDK 113.4$ 9:43 +1.15% (1.29$) 112.95$ - 114.67$ 722539(t)
SO 42.7501$ 17:15 +0.16% (0.0701$) 42.24$ - 42.97$ 1169595(t)
SPG 157.47$ 16:36 -0.29% (-0.46$) 156.54$ - 157.92$ 114733(t)
SPLS 10.25$ 10:00 +0.1% (0.01$) 10.24$ - 10.26$ 9708828(t)
SQ 0$ 0% (0$) 0$ - 0$ 0(t)
SRCL 68.53$ 9:44 -3.27% (-2.32$) 68.38$ - 71.48$ 820678(t)
SRE 70.72$ 17:01 -0.03% (-0.02$) 70.07$ - 70.95$ 210262(t)
STI 28.02$ 17:03 +0.11% (0.03$) 27.67$ - 28.08$ 779869(t)
STJ 35.99$ 17:03 +0.33% (0.12$) 35.69$ - 36.1594$ 620524(t)
STR 19.43$ 17:03 -0.36% (-0.07$) 19.28$ - 19.46$ 209407(t)
STT 46.12$ 17:03 +0.09% (0.04$) 45.64$ - 46.24$ 667771(t)
STZ 34.62$ 17:03 -0.63% (-0.22$) 34.44$ - 34.7699$ 288041(t)
SUN 0$ 0% (0$) 0$ - 0$ 0(t)
SVU 2.43$ 15:41 -1.62% (-0.04$) 2.4$ - 2.45$ 140692(t)
SWK 72.8$ 16:48 +0.18% (0.13$) 72.09$ - 72.96$ 163758(t)
SWN 33.01$ 16:48 -0.36% (-0.12$) 32.54$ - 33.03$ 508838(t)
SWY 17.74$ 16:46 +0.11% (0.02$) 17.5999$ - 17.78$ 408711(t)
SXL 0$ N/A -1.08% (-0.53$) 48.42$ - 48.59$ 15442(t)
SYK 55.0018$ 16:47 -0.29% (-0.1582$) 54.63$ - 55.05$ 211990(t)
SYMC 32.24$ 9:44 -0.8% (-0.26$) 31.77$ - 32.72$ 8025296(t)
SYV 0$ 0% (0$) 0$ - 0$ 0(t)
SYY 31.63$ 16:47 -0.25% (-0.08$) 31.51$ - 31.69$ 351277(t)
T 33.525$ 9:44 -0.371% (-0.125$) 33.29$ - 33.94$ 32668830(t)
TAP 42.79$ 16:42 -0.86% (-0.37$) 42.73$ - 43.04$ 105953(t)
TDC 61.02$ 17:11 -0.39% (-0.24$) 60.6001$ - 61.22$ 131338(t)
TE 4.794$ 9:57 -0.27% (-0.013$) 4.79$ - 4.839$ 23848(t)
TEG 52.04$ 17:11 -0.36% (-0.19$) 51.76$ - 52.371$ 70074(t)
TEL 36.706$ 17:18 -0.61% (-0.224$) 36.48$ - 36.81$ 159949(t)
TER 16.58$ 17:18 +0.12% (0.02$) 16.35$ - 16.625$ 398573(t)
TGT 58.77$ 17:18 -0.27% (-0.16$) 58.54$ - 59.09$ 931841(t)
THC 31.59$ 17:18 -1.22% (-0.39$) 31.54$ - 32.06$ 493612(t)
TIE 16.49$ 17:18 0% (0$) 16.49$ - 16.5$ 180307(t)
TIF 56.06$ 8:14 -1.09% (-0.62$) 55.83$ - 56.7393$ 1629757(t)
TJX 41.53$ 10:02 +0.73% (0.3$) 40.98$ - 41.64$ 4968294(t)
TMK 51.14$ 10:05 -0.89% (-0.46$) 50.68$ - 51.69$ 612938(t)
TMO 63.42$ 10:01 +0.22% (0.14$) 62.5$ - 63.7101$ 1507680(t)
TROW 64.48$ 17:15 -0.88% (-0.57$) 64.39$ - 65.14$ 383851(t)
TRV 133.19$ 9:43 +0.56% (0.74$) 132.63$ - 134.03$ 1210447(t)
TSN 19.27$ 17:14 -0.52% (-0.1$) 19.22$ - 19.38$ 399381(t)
TSO 42.99$ 17:15 -1.2% (-0.52$) 42.81$ - 43.32$ 423219(t)
TSS 21.5$ 17:14 -0.23% (-0.05$) 21.34$ - 21.5$ 243713(t)
TWC 95.91$ 17:15 -0.32% (-0.31$) 95.3$ - 96.39$ 223658(t)
TWX 47.44$ 17:03 +0.04% (0.02$) 46.9759$ - 47.5$ 907084(t)
TXN 30.83$ 17:03 +0.29% (0.09$) 30.5$ - 30.89$ 1172137(t)
TXT 24.1$ 17:01 -0.82% (-0.2$) 23.9$ - 24.18$ 251789(t)
TYC 0$ 0% (0$) 0$ - 0$ 0(t)
UIS 0$ 0% (0$) 0$ - 0$ 0(t)
UNH 54.5201$ 17:03 +0.15% (0.0801$) 54.07$ - 54.63$ 710392(t)
UNM 20.64$ 17:02 -0.34% (-0.07$) 20.5$ - 20.69$ 244540(t)
UNP 124.729$ 17:03 +0.09% (0.109$) 123.8$ - 125$ 259549(t)
UPS 73.75$ 15:42 -0.22% (-0.16$) 73.49$ - 73.78$ 73429(t)
USB 32.02$ 10:00 -0.14% (-0.045$) 31.5$ - 32.25$ 9078646(t)
UTX 120.29$ 9:43 +0.44% (0.53$) 119.93$ - 121$ 2138427(t)
VAR 70.19$ 16:48 -0.04% (-0.03$) 69.5$ - 70.27$ 62508(t)
VFC 149.085$ 16:47 -0.71% (-1.065$) 147.774$ - 149.19$ 78870(t)
VIAB 0$ N/A -0.1% (-0.1$) 97.49$ - 98.32$ 96612(t)
VLO 33.45$ 16:48 -1.12% (-0.38$) 33.07$ - 33.55$ 960358(t)
VMC 39.39$ 12:40 +1.03% (0.4$) 38.74$ - 40.65$ 4050(t)
VNO 79.32$ 16:42 -0.28% (-0.22$) 78.98$ - 79.365$ 62678(t)
VRSN 109.085$ 9:43 +1.456% (1.565$) 107.6$ - 109.68$ 598811(t)
VTR 64.445$ 17:11 +0.12% (0.075$) 63.98$ - 64.68$ 115616(t)
VZ 47.7999$ 9:44 -0.1464% (-0.0701$) 47.56$ - 48.17$ 8591192(t)
WAG 36.761$ 17:12 +0.63% (0.231$) 36.36$ - 36.93$ 1744365(t)
WAT 86.51$ 17:12 -1.17% (-1.02$) 86.37$ - 87.12$ 85164(t)
WEC 36.795$ 17:18 -0.1% (-0.035$) 36.55$ - 37.03$ 319991(t)
WFC 34.12$ 17:18 -0.18% (-0.06$) 33.89$ - 34.23$ 5238959(t)
WFM 29.345$ 9:44 +1.259% (0.365$) 29.32$ - 29.52$ 2733712(t)
WHR 99.52$ 17:18 -1.62% (-1.64$) 99.284$ - 100.6$ 160435(t)
WIN 8.3$ 17:18 -1.31% (-0.11$) 8.28$ - 8.395$ 2007341(t)
WLP 60.13$ 7:23 -1.67% (-1.02$) 59.94$ - 61.22$ 903015(t)
WM 0$ 0% (0$) 0$ - 0$ 0(t)
WMB 31.9111$ 7:24 -1.17% (-0.3789$) 31.84$ - 32.37$ 1716795(t)
WMT 88.193$ 9:44 +1.011% (0.883$) 87$ - 88.395$ 4774975(t)
WPO 359.46$ 17:08 -0.59% (-2.14$) 358.52$ - 361.26$ 4317(t)
WU 13.572$ 17:15 -0.93% (-0.128$) 13.54$ - 13.635$ 1558405(t)
WY 27.88$ 17:15 -0.43% (-0.12$) 27.68$ - 28.01$ 635633(t)
WYN 52.6301$ 17:15 -0.62% (-0.3299$) 52.23$ - 52.94$ 156323(t)
WYNN 151.95$ 9:44 +3.02% (4.46$) 149.87$ - 153.56$ 2963088(t)
X 84.55$ 7:52 +0.21% (0.18$) 84.373$ - 84.95$ 567870(t)
XEL 26.6$ 17:01 +0.15% (0.04$) 26.33$ - 26.66$ 457025(t)
XL 24.86$ 17:03 +0.28% (0.07$) 24.62$ - 24.94$ 293292(t)
XLNX 73.03$ 9:43 -0.9% (-0.66$) 72.49$ - 74.11$ 1251700(t)
XOM 83.895$ 9:44 +0.654% (0.545$) 83.26$ - 83.94$ 6301091(t)
XRAY 61.16$ 9:43 +0.15% (0.09$) 61.06$ - 61.74$ 1395805(t)
XRX 6.74$ 17:03 -0.74% (-0.05$) 6.665$ - 6.76$ 1790666(t)
YHOO 73.03$ 9:43 -0.9% (-0.66$) 72.49$ - 74.11$ 1251700(t)
YUM 64.995$ 16:42 -0.71% (-0.465$) 64.85$ - 65.23$ 649984(t)
ZION 21.22$ 16:41 -0.19% (-0.04$) 20.995$ - 21.23$ 313349(t)
ZMH 66.25$ 16:42 -0.72% (-0.48$) 66.02$ - 66.38$ 81478(t)