Login/Register

S&P 500 Constituents Share Price. S&P 500 Stock Quote. S&P 500 Charts

S&P 500 QUOTE

S&P 500 (S500)

2,173.60

Chg.%: 0.1631% Chg.: 3.5399 Time:

S&P 500: 2,173.60 -
► Composition
Name Last Change Chg.% High Low Vol. Time
Abbott Laboratories 44.75 0.3000 0.6749% 45.12 44.26 13,423,155.00
AbbVie Inc 66.23 1.5100 2.3331% 66.40 65.15 10,490,710.00
Accenture Plc 112.81 0.7300 0.6513% 113.12 111.33 2,678,733.00
Activision Blizzard Inc. 40.16 -0.1100 -0.2732% 40.88 39.73 13,731,035.00
Adobe Systems Inc. 97.86 -0.5800 -0.5892% 98.55 97.23 1,786,571.00
Adt Corp 0.00 0.0000 0.0000% 0.00 0.00 0.00
Advance Auto Parts 169.86 -0.4800 -0.2818% 170.29 168.50 1,369,218.00
AES Corp. 12.35 0.1000 0.8163% 12.40 12.13 5,621,382.00
Aetna Inc. 115.21 -0.5800 -0.5009% 116.55 114.09 2,520,746.00
Affiliated Mgrs Group 146.78 0.4600 0.3144% 148.15 144.84 426,133.00
AFLAC Inc. 72.28 -1.0400 -1.4184% 73.88 71.12 3,397,376.00
Agilent Technologies Inc. 48.11 0.6000 1.2629% 48.17 47.36 1,881,372.00
AGL Resources Inc. 65.97 65.9700 0.0000% 65.97 65.97 0.00 16:00
Air Products & Chemicals Inc. 149.42 0.4300 0.2886% 150.75 148.27 1,499,568.00
Airgas Inc. 142.95 142.9500 0.0000% 142.95 142.95 0.00 16:00
Akamai Technologies Inc. 50.53 -0.1600 -0.3156% 50.83 49.76 3,622,526.00
Alcoa Inc. 10.62 -0.0600 -0.5618% 10.65 10.42 16,418,375.00
Alexion Pharmaceuticals Inc. 128.60 -1.8000 -1.3804% 131.30 127.70 1,895,466.00
Allegion 72.39 -0.3900 -0.5359% 73.49 72.19 963,955.00
Allergan plc 252.95 -2.6100 -1.0213% 255.70 251.94 2,287,363.00
Alliance Data Systems Corp. 231.62 -2.2200 -0.9494% 233.98 229.04 655,201.00
Allstate Corp (The) 68.33 -0.8400 -1.2144% 68.98 68.10 2,614,574.00
Alphabet Inc. Class A 791.34 25.5000 3.3297% 803.94 790.00 5,090,527.00
Alphabet Inc. Class C 768.79 22.8800 3.0674% 778.55 766.77 3,841,482.00
Altria Group Inc. 67.70 0.5900 0.8792% 68.05 66.81 6,147,683.00

NASDAQ 100 Top Risers

Name Last Chg.% Time
Liberty Media Corporation - Series C 22.42 5.80 22:08
Liberty Media Corporation - Class A 22.70 5.53 22:08
Regeneron Pharmaceuticals Inc. 425.12 3.43 21:53
Alphabet Inc. Class A 791.34 3.33 22:10
Alphabet Inc. Class C 768.79 3.07 22:06

NASDAQ 100 Top Fallers

Name Last Chg.% Time
Stericycle Inc. 90.27 -14.78 21:57
Western Digital Corp. 47.51 -11.53 22:09
Baidu Inc. 159.60 -3.64 21:47
Lam Research Corp. 89.77 -3.56 22:09
Automatic Data Processing Inc. 88.95 -3.03 22:02