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)

2,093.32

Chg.%: -0.2250% Chg.: -4.7200 Time: 16:14

S&P 500: 2,093.32 - 16:14
► Composition
Name Last Change Chg.% High Low Vol. Time
Abbott Laboratories 50.51 0.0100 0.0198% 50.81 50.29 3,484,631.00 16:09
AbbVie Inc 69.95 0.2200 0.3155% 70.39 69.67 5,389,594.00 16:09
Accenture Plc 103.42 0.2100 0.2035% 104.60 103.11 2,119,701.00 16:09
Ace Ltd. 110.37 -0.3700 -0.3341% 111.18 110.27 2,230,667.00 16:00
Adobe Systems Inc. 82.06 0.6600 0.8108% 82.18 81.17 1,373,241.00 16:55
Adt Corp 33.81 0.1100 0.3264% 34.23 33.62 1,343,840.00 16:09
AES Corp. 12.56 -0.1700 -1.3354% 12.83 12.53 2,901,814.00 16:09
Aetna Inc. 115.02 1.4000 1.2303% 117.10 112.24 4,047,729.00 16:00
AFLAC Inc. 63.93 -0.1000 -0.1562% 64.50 63.84 1,561,743.00 16:09
Agilent Technologies Inc. 40.62 -0.3800 -0.9268% 41.35 40.55 1,421,163.00 16:09
AGL Resources Inc. 47.76 -0.5100 -1.0566% 48.42 47.69 571,261.00 16:10
Air Products & Chemicals Inc. 146.09 0.2100 0.1440% 147.76 145.69 1,198,161.00 16:10
Airgas Inc. 102.70 0.1000 0.0975% 104.01 101.89 641,275.00 16:09
Akamai Technologies Inc. 75.61 -0.1400 -0.1848% 76.29 75.25 1,413,287.00 17:00
Alcoa Inc. 9.73 0.0900 0.9336% 10.07 9.68 23,930,594.00 16:00
Alexion Pharmaceuticals Inc. 197.15 1.4200 0.7255% 198.91 195.45 839,370.00 16:34
Allegheny Technologies Inc. 20.57 -0.2100 -1.0106% 21.19 20.42 1,602,661.00 16:09
Allegion 62.63 -0.0600 -0.0957% 63.06 62.44 367,241.00 16:00
Allergan plc 331.08 -3.9200 -1.1704% 337.95 330.89 2,081,032.00 16:00
Alliance Data Systems Corp. 275.80 2.4000 0.8778% 276.02 271.65 436,619.00 16:09
Allstate Corp (The) 62.34 -7.0000 -10.0952% 64.67 61.00 13,142,130.00 16:09
Altera Corp. 50.05 0.2100 0.4213% 50.10 49.70 1,457,958.00 16:29
Altria Group Inc. 54.92 0.2600 0.4757% 55.08 54.50 4,812,456.00 16:02
Amazon.Com Inc. 531.90 -3.1300 -0.5850% 536.95 529.16 2,917,815.00 16:39
Ameren Corp. 41.01 -0.5800 -1.3946% 41.49 40.93 1,808,415.00 16:09

NASDAQ 100 Top Risers

Name Last Chg.% Time
Netflix Inc. 121.15 7.63 22:10
Regeneron Pharmaceuticals Inc. 579.74 4.81 21:54
Priceline Group Inc 1,283.99 3.51 22:10
Tesla Motors Inc 266.28 2.42 22:01
Vertex Pharmaceuticals Inc. 140.30 2.42 21:57

NASDAQ 100 Top Fallers

Name Last Chg.% Time
Apple Inc. 114.64 -3.21 22:10
Nxp Semiconductors Nv 95.28 -2.75 22:03
Monster Beverage Corp 151.72 -2.62 22:10
PACCAR Inc. 63.14 -2.08 22:10
Applied Materials Inc. 16.83 -1.92 22:10