Stockalyzing

 Dow Jones

S&P 500 Stock List

Ticker Price % Change Volume Day's Range Year Range Market Cap
A 59.77 -1.39% 2879785 59.50 - 60.59 41.98 - 61.15 19.21B
AAL 48.63 -0.69% 12682001 48.47 - 49.10 24.85 - 51.95 23.95B
AAP 119.74 -0.80% 2289560 118.75 - 121.43 118.75 - 177.83 8.83B
AAPL 146.28 +0.45% 35435665 145.11 - 147.16 91.50 - 156.65 762.68B
ABBV 72.64 -0.74% 7064455 72.26 - 73.49 55.06 - 73.49 115.61B
ABC 95.82 -0.57% 1624071 95.30 - 96.81 68.38 - 96.81 20.92B
ABT 49.08 -0.39% 9343863 48.97 - 49.36 36.76 - 49.36 85.17B
ACN 122.74 +0.54% 3817814 121.72 - 123.62 108.66 - 128.47 76.11B
ADBE 145.41 +1.20% 3418994 143.06 - 145.59 90.35 - 145.59 71.93B
ADI 81.55 +0.28% 10736658 80.90 - 82.14 52.17 - 90.49 29.93B
ADM 41.16 +0.32% 3692863 40.92 - 41.41 39.01 - 47.88 23.39B
ADP 101.41 -0.49% 2835440 101.28 - 102.03 85.23 - 105.68 45.37B
ADS 261.25 +0.61% 884554 258.10 - 263.57 185.02 - 266.25 14.55B
ADSK 107.75 +0.91% 3666203 105.30 - 108.76 49.82 - 114.68 23.75B
AEE 55.94 -0.59% 973322 55.84 - 56.45 46.84 - 57.21 13.57B
AEP 71.55 -0.33% 2431774 71.43 - 72.09 57.89 - 72.72 35.18B
AES 11.56 -0.09% 6861276 11.49 - 11.70 10.93 - 13.32 7.63B
AET 152.10 -0.58% 2015623 151.72 - 153.51 104.59 - 153.51 50.45B
AFL 77.60 +0.36% 2213329 77.32 - 78.04 66.50 - 79.86 30.80B
AGN 246.46 -0.26% 5108969 245.02 - 247.93 184.50 - 261.27 82.78B
AIG 63.02 -0.05% 8461768 62.81 - 63.36 48.41 - 67.47 58.34B
AIV 43.78 -0.11% 1721783 43.70 - 44.22 39.66 - 47.91 6.87B
AIZ 101.25 +0.99% 794456 100.44 - 101.54 78.50 - 106.02 5.55B
AJG 56.71 -0.68% 1197745 56.70 - 57.34 43.90 - 59.11 10.18B
AKAM 51.30 +2.56% 6358993 49.92 - 51.51 46.81 - 71.64 8.87B
ALB 104.85 -0.33% 3099744 104.42 - 105.91 74.86 - 116.64 11.61B
ALK 91.63 +0.67% 1355135 90.92 - 92.16 54.51 - 101.43 11.33B
ALL 88.08 -0.26% 3969885 87.99 - 88.83 65.27 - 90.74 32.11B
ALLE 81.45 +0.32% 590621 80.99 - 82.18 61.47 - 82.77 7.76B
ALXN 126.07 -0.13% 4530700 124.95 - 130.02 96.18 - 145.41 28.31B
AMAT 44.09 +1.73% 13947666 43.41 - 44.30 22.17 - 47.86 47.38B
AME 60.43 -0.25% 1653165 60.38 - 60.73 43.28 - 62.89 13.91B
AMG 161.27 -0.48% 1278856 160.34 - 162.99 130.48 - 171.65 9.13B
AMGN 172.50 -0.76% 14368474 170.96 - 174.13 133.64 - 184.21 126.86B
AMP 125.55 -0.63% 2733948 125.28 - 127.16 84.92 - 135.20 19.14B
AMT 131.88 +0.77% 1693954 130.58 - 131.93 99.72 - 137.12 56.05B
AMZN 1003.74 +0.24% 2879145 998.02 - 1004.62 682.11 - 1017.00 479.76B
AN 39.52 -0.03% 1127554 39.12 - 39.65 38.20 - 54.15 4.00B
ANTM 190.17 -1.65% 3143653 189.91 - 194.04 114.85 - 194.04 50.39B
AON 132.40 -1.38% 1889044 132.39 - 134.38 100.55 - 137.27 34.70B
APA 45.82 +0.42% 1745927 45.52 - 46.15 45.52 - 69.00 17.43B
APC 45.46 +0.82% 3321698 45.10 - 45.93 45.10 - 73.33 25.47B
APD 144.375 +0.087% 568901 143.810 - 145.010 122.640 - 150.450 31.43B
APH 74.91 +0.73% 569652 74.21 - 75.20 55.13 - 76.67 22.89B
ARNC 25.52 +0.87% 1818199 25.11 - 25.65 16.75 - 30.69 11.25B
ATVI 60.56 -0.98% 3401267 60.16 - 61.09 35.12 - 61.10 45.64B
AVB 193.76 -0.05% 235119 193.63 - 195.02 158.32 - 199.52 26.62B
AVGO 244.91 +0.36% 1925615 242.79 - 246.87 142.27 - 256.78 99.58B
AVY 88.04 +0.56% 248987 87.46 - 88.15 68.55 - 89.07 7.80B
AWK 81.30 +0.25% 333395 80.90 - 81.57 69.41 - 85.24 14.49B
AXP 82.27 +0.02% 1521732 82.17 - 82.70 57.15 - 82.81 73.53B
AYI 177.55 +0.45% 258049 175.98 - 179.35 157.33 - 280.89 7.78B
AZO 574.06 -0.96% 340025 567.90 - 581.62 567.90 - 819.54 16.09B
BA 201.81 +1.19% 2272595 198.68 - 202.25 122.35 - 202.25 121.81B
BAC 22.82 -0.48% 48228613 22.78 - 23.11 12.05 - 25.80 239.99B
BAX 61.11 +0.71% 1329309 60.45 - 61.26 42.22 - 61.26 33.22B
BBBY 29.74 -11.86% 17795825 29.41 - 30.50 29.41 - 48.83 4.25B
BBT 43.18 -0.37% 2228352 43.12 - 43.75 32.85 - 49.88 35.03B
BBY 55.26 +0.07% 1477168 54.83 - 55.46 29.05 - 61.95 16.85B
BCR 315.93 -0.02% 201731 315.51 - 316.48 203.63 - 316.51 22.88B
BDX 194.79 -0.14% 796258 193.84 - 195.45 161.29 - 195.88 41.55B
BEN 43.94 -0.90% 1421992 43.93 - 44.49 30.56 - 45.21 24.66B
BF.B None None None None None None
BHI 53.97 -1.01% 2950467 53.81 - 54.76 41.74 - 68.59 22.96B
BIIB 278.50 -0.74% 1185840 277.58 - 284.46 223.02 - 333.65 59.07B
BK 49.17 -0.77% 2177964 49.14 - 49.71 35.72 - 50.39 51.13B
BLK 421.015 -0.509% 579071 421.000 - 426.130 317.600 - 428.470 68.57B
BLL 41.995 +0.780% 1264929 41.520 - 42.300 33.756 - 42.300 14.75B
BMY 56.48 -1.48% 4448125 56.47 - 57.36 46.01 - 77.12 93.05B
BRK.B None None None None None None
BSX 27.92 +0.22% 3741759 27.71 - 27.98 19.67 - 28.51 38.23B
BWA 41.10 +0.59% 1095756 40.60 - 41.25 27.52 - 45.05 8.72B
BXP 125.20 +0.29% 232031 124.75 - 126.26 113.69 - 144.02 19.26B
C 63.41 -0.33% 9329851 63.39 - 64.18 38.31 - 65.40 174.58B
CA 34.885 -0.641% 2940603 34.830 - 35.110 30.010 - 35.110 14.58B
CAG 37.16 +0.19% 2960367 37.05 - 37.44 33.61 - 48.86 15.81B
CAH 79.05 +0.38% 1629181 78.53 - 79.37 62.70 - 85.52 24.97B
CAT 103.89 +0.05% 2880247 102.30 - 104.27 70.53 - 108.18 61.20B
CB 145.065 -0.333% 490378 145.030 - 146.185 121.080 - 148.320 67.73B
CBG 35.24 -0.17% 1311912 34.65 - 35.36 24.11 - 36.81 11.87B
CBOE 88.77 +0.23% 850248 88.59 - 89.26 61.58 - 90.29 9.95B
CBS 63.61 +1.69% 4267950 62.11 - 63.83 48.88 - 70.10 25.82B
CCI 99.84 +0.10% 2688040 99.48 - 100.20 79.38 - 104.68 36.55B
CCL 66.45 +1.16% 4000199 65.80 - 66.56 42.94 - 66.56 48.24B
CELG 134.31 +0.47% 4757377 131.72 - 134.56 94.42 - 134.56 104.87B
CERN 68.32 +1.46% 2342393 67.15 - 68.41 47.01 - 69.28 22.57B
CF 27.45 +0.40% 4262434 26.78 - 27.48 20.77 - 37.17 6.40B
CFG 34.49 -1.40% 11276065 34.05 - 35.21 18.34 - 39.75 17.47B
CHD 53.04 +0.38% 1339908 52.89 - 53.29 42.56 - 54.18 13.22B
CHK 4.57 +1.56% 41695657 4.46 - 4.59 3.93 - 8.20 4.07B
CHRW 66.99 -0.46% 1249663 66.96 - 67.74 65.57 - 81.16 9.44B
CHTR 330.80 -1.00% 3100580 326.40 - 335.43 214.06 - 355.00 88.50B
CI 169.61 -0.63% 3666172 168.90 - 171.15 115.03 - 171.15 43.42B
CINF 71.23 -0.32% 554951 71.00 - 71.72 68.11 - 79.60 11.73B
CL 75.92 +0.52% 3114322 75.45 - 76.48 63.43 - 77.27 67.06B
CLX 138.91 -0.34% 758153 138.84 - 140.29 111.24 - 141.76 17.89B
CMA 70.85 -0.80% 2141193 70.47 - 71.96 36.82 - 75.30 12.54B
CMCSA 39.50 -1.10% 27861316 39.35 - 39.97 30.02 - 42.18 187.72B
CME 124.12 +0.05% 1085568 123.84 - 124.78 92.29 - 127.74 42.17B
CMG 415.28 -1.34% 1104482 415.00 - 422.93 352.96 - 499.00 11.90B
CMI 159.14 +0.11% 2139703 158.50 - 159.87 105.33 - 164.23 26.62B
CMS 47.31 -0.65% 1302481 47.25 - 47.74 38.78 - 48.37 13.25B
CNC 84.15 +1.39% 4265408 82.39 - 85.79 50.00 - 85.79 14.50B
CNP 28.05 -0.14% 2529327 27.94 - 28.18 21.83 - 29.08 12.09B
COF 79.52 -1.08% 3163890 79.37 - 80.78 58.03 - 96.92 38.35B
COG 23.74 +3.85% 8893374 22.88 - 23.78 20.02 - 26.74 11.05B
COH 46.71 +0.49% 2315713 46.25 - 46.73 34.07 - 47.30 13.13B
COL 104.94 +0.91% 1274058 103.91 - 105.31 78.54 - 109.30 17.04B
COO 246.19 +0.46% 405469 244.82 - 246.80 158.73 - 246.80 12.03B
COP 44.83 +0.04% 8483067 44.47 - 45.31 38.80 - 53.17 55.46B
COST 157.13 -1.66% 9506672 156.56 - 159.80 142.11 - 183.18 68.92B
COTY 19.14 +0.31% 6348987 18.96 - 19.23 16.95 - 30.13 14.31B
CPB 53.58 -0.69% 2576769 53.52 - 54.16 52.58 - 67.89 16.24B
CRM 88.62 +0.17% 4890939 87.51 - 88.86 66.43 - 91.99 63.12B
CSCO 32.09 +0.75% 25792153 31.75 - 32.30 27.13 - 34.60 160.45B
CSRA 31.91 +0.82% 2056820 31.51 - 32.11 21.95 - 33.54 5.21B
CSX 52.65 +0.10% 22625545 52.30 - 53.06 24.43 - 55.06 48.58B
CTAS 129.41 +0.19% 373760 129.03 - 130.29 91.24 - 131.41 13.63B
CTL 24.41 +0.25% 6331618 24.19 - 24.59 22.33 - 33.45 13.40B
CTSH 67.38 +0.39% 4543882 66.86 - 67.78 45.44 - 67.88 39.69B
CTXS 81.41 +0.28% 1413580 80.65 - 82.09 60.65 - 87.99 12.30B
CVS 77.41 +0.25% 21808623 76.93 - 77.94 69.30 - 98.66 78.86B
CVX 105.00 +0.53% 5773319 104.24 - 105.42 97.53 - 119.00 198.93B
CXO 116.48 +2.28% 1476700 113.62 - 116.62 112.73 - 147.55 17.14B
D 78.39 -0.68% 3807137 78.10 - 79.16 69.51 - 81.65 49.31B
DAL 52.92 +0.21% 15792858 52.62 - 53.17 32.60 - 53.57 38.53B
DD 80.99 -0.43% 1996363 80.92 - 81.56 61.12 - 83.93 70.22B
DE 123.60 -0.21% 7209789 123.35 - 124.47 76.73 - 128.37 39.53B
DFS 60.04 -0.33% 8458105 59.80 - 60.63 50.32 - 74.33 22.83B
DG 69.75 -1.87% 7813427 69.51 - 71.12 65.97 - 96.88 19.13B
DGX 109.70 +0.13% 1260543 109.01 - 109.89 77.29 - 110.28 15.01B
DHI 33.88 +1.22% 3641149 33.52 - 34.14 26.69 - 34.94 12.72B
DHR 85.66 -0.35% 4874774 85.07 - 86.02 75.71 - 102.79 59.46B
DIS 104.36 +0.13% 18147866 103.17 - 104.58 90.32 - 116.10 163.31B
DISCA 25.79 +1.06% 4660857 25.39 - 25.82 23.66 - 30.25 11.42B
DISCK 25.06 +0.97% 5499796 24.70 - 25.11 22.43 - 29.18 11.10B
DLPH 86.03 +0.33% 1135987 85.33 - 86.57 58.04 - 90.05 23.05B
DLR 120.54 +0.10% 2166393 120.08 - 121.50 85.63 - 121.50 19.26B
DLTR 66.60 -1.60% 5430946 66.17 - 67.67 65.63 - 99.93 15.76B
DNB 102.24 -0.43% 329139 102.11 - 103.06 100.46 - 141.57 3.77B
DOV 78.51 +0.99% 2249014 77.46 - 78.60 63.93 - 84.40 12.22B
DOW 63.47 -0.56% 7179786 63.29 - 64.00 47.51 - 65.47 77.54B
DPS 92.91 +0.66% 2817197 92.01 - 93.27 81.05 - 99.47 17.08B
DRI 88.73 -0.48% 1753096 88.53 - 89.41 59.50 - 93.02 11.03B
DTE 108.89 -0.63% 1019651 108.72 - 109.95 89.66 - 111.35 19.53B
DUK 85.96 -0.37% 1543029 85.86 - 86.60 72.34 - 87.75 60.16B
DVA 64.89 -0.28% 2131162 64.78 - 65.44 54.50 - 78.77 12.63B
DVN 30.48 +1.57% 4161286 30.03 - 30.63 30.03 - 50.69 16.02B
EA 110.87 -1.55% 7457852 110.77 - 112.95 71.01 - 116.04 34.37B
EBAY 35.57 +1.28% 24063339 34.96 - 35.74 22.30 - 36.50 38.50B
ECL 131.66 -0.02% 1038830 131.31 - 132.36 110.65 - 134.89 38.19B
ED 83.84 -0.43% 1347064 83.72 - 84.55 68.76 - 85.13 25.60B
EFX 139.39 +0.33% 588824 138.11 - 139.62 110.87 - 144.01 16.76B
EIX 80.03 -1.06% 2122748 79.82 - 81.08 67.44 - 82.82 26.07B
EL 96.99 -0.50% 1728117 96.46 - 97.42 75.29 - 98.40 35.68B
EMN 82.97 +0.14% 1772725 82.33 - 83.43 62.70 - 86.28 12.10B
EMR 59.08 +0.60% 3868500 58.41 - 59.19 48.45 - 64.36 38.08B
EOG 87.79 +0.11% 3733870 87.21 - 88.23 78.04 - 109.37 50.68B
EQIX 434.07 -1.41% 1409524 433.79 - 442.62 314.55 - 447.26 33.82B
EQR 67.21 +0.25% 2129115 66.68 - 67.33 58.28 - 71.53 24.68B
EQT 56.19 +8.00% 7680587 52.30 - 56.26 51.53 - 80.61 9.74B
ES 62.25 +0.08% 1485240 62.11 - 62.57 50.56 - 63.34 19.73B
ESRX 65.22 +0.48% 11875025 64.75 - 65.33 57.80 - 80.02 38.71B
ESS 265.79 +0.70% 783872 263.79 - 266.35 200.01 - 268.97 17.44B
ETFC 36.24 -0.69% 2415553 36.17 - 36.64 21.52 - 38.61 9.96B
ETN 76.88 +1.46% 2995752 75.66 - 76.93 54.30 - 79.31 34.39B
ETR 78.99 -0.25% 1033079 78.96 - 79.67 66.71 - 82.08 14.18B
EVHC 60.65 +0.58% 2861807 60.36 - 61.15 53.12 - 81.17 7.04B
EW 120.15 +1.37% 1793668 117.23 - 120.24 81.12 - 121.75 25.21B
EXC 36.50 -0.44% 4374746 36.45 - 36.79 29.82 - 37.70 33.80B
EXPD 55.36 +1.02% 1171349 54.85 - 55.47 46.48 - 57.74 9.97B
EXPE 154.43 +1.60% 1574765 151.00 - 154.70 96.58 - 154.70 23.31B
EXR 78.75 +1.86% 1117068 77.10 - 79.21 68.09 - 94.49 9.89B
F 11.04 -0.81% 45190204 11.00 - 11.13 10.67 - 14.04 43.96B
FAST 42.87 +0.19% 2640782 42.66 - 43.33 37.70 - 52.74 12.40B
FB 155.07 +1.09% 18026977 152.65 - 155.20 108.23 - 155.59 449.42B
FBHS 66.05 +1.47% 1569623 65.08 - 66.09 52.05 - 66.09 10.16B
FCX 11.76 +2.71% 20746873 11.35 - 11.81 9.24 - 17.06 17.01B
FDX 215.35 +1.76% 2547216 211.26 - 216.96 145.00 - 216.96 57.58B
FE 28.91 -0.93% 4799515 28.79 - 29.32 27.93 - 36.60 12.83B
FFIV 129.99 +0.81% 883094 129.10 - 130.65 107.19 - 149.50 8.41B
FIS 84.84 -0.02% 1351798 84.47 - 85.11 68.03 - 87.32 28.05B
FISV 124.80 -0.09% 1389735 124.64 - 125.46 92.81 - 126.28 26.50B
FITB 24.66 -1.91% 7618409 24.58 - 25.36 16.14 - 28.97 18.50B
FL 48.03 +1.12% 7534600 47.25 - 48.77 47.25 - 79.43 6.31B
FLIR 35.03 -0.60% 3009711 34.45 - 35.48 28.26 - 38.94 4.78B
FLR 44.00 +0.02% 1937908 43.71 - 44.17 43.71 - 58.37 6.15B
FLS 44.47 +0.50% 2732838 44.26 - 44.89 39.13 - 52.10 5.81B
FMC 74.78 +0.70% 1135108 73.38 - 75.19 41.80 - 77.38 10.02B
FOX 26.93 +1.13% 7486806 26.42 - 26.95 23.88 - 31.94 49.84B
FOXA 27.19 +0.82% 16882016 26.76 - 27.23 23.33 - 32.60 50.32B
FRT 125.05 +0.69% 1539580 123.48 - 126.19 120.50 - 171.08 9.03B
FSLR 39.74 +3.44% 4798013 37.93 - 40.55 25.56 - 49.50 4.14B
FTI 26.70 -0.11% 2317097 26.62 - 27.01 26.62 - 36.14 12.46B
FTR 1.22 +8.93% 148472066 1.13 - 1.23 1.13 - 5.22 1.44B
FTV 64.10 +0.00% 7313010 63.67 - 64.16 46.00 - 65.21 22.22B
GD 201.32 +0.03% 1203322 200.81 - 202.42 132.68 - 205.17 60.75B
GE 27.57 +0.07% 31736487 27.50 - 27.79 27.10 - 33.00 239.42B
GGP 23.67 +0.81% 8323466 23.42 - 23.83 21.05 - 32.10 20.94B
GILD 70.52 +0.06% 22911223 69.84 - 71.37 63.76 - 88.85 92.15B
GIS 55.94 -0.11% 5621908 55.76 - 56.19 55.57 - 72.95 32.23B
GLW 29.99 +0.94% 7550260 29.70 - 30.00 18.88 - 30.00 27.60B
GM 34.20 +0.03% 10238774 33.96 - 34.27 27.34 - 38.55 51.61B
GOOG 965.59 +0.89% 1527856 954.20 - 966.00 663.28 - 988.25 667.94B
GOOGL 986.09 +0.97% 1563985 974.46 - 986.62 672.66 - 1008.61 682.13B
GPC 90.74 +1.19% 2244190 89.28 - 90.92 86.61 - 105.97 13.37B
GPN 91.26 +0.86% 1175950 90.11 - 91.42 64.63 - 93.52 13.92B
GPS 21.97 -0.23% 6478917 21.79 - 22.16 19.33 - 30.74 8.69B
GRMN 51.28 -0.21% 1158393 51.22 - 51.77 39.29 - 56.19 9.65B
GS 217.19 -1.17% 4448712 216.46 - 220.69 138.20 - 255.15 88.90B
GT 33.65 +0.66% 1878953 33.30 - 33.78 24.31 - 37.20 8.47B
GWW 176.38 +2.08% 824941 172.91 - 176.61 168.58 - 262.71 10.30B
HAL 41.50 -0.95% 19487568 41.36 - 42.02 40.12 - 58.78 36.02B
HAR 111.50 +0.00% 1077512 111.43 - 111.62 64.93 - 111.85 None
HAS 111.91 +1.30% 1470212 110.33 - 113.49 76.14 - 113.49 13.99B
HBAN 12.71 -1.78% 15526066 12.68 - 13.06 8.05 - 14.74 13.82B
HBI 22.60 +1.57% 3735839 22.12 - 22.63 18.91 - 28.24 8.23B
HCA 86.24 +0.12% 4885880 85.51 - 86.58 67.00 - 91.03 31.64B
HCN 77.43 -0.08% 2210166 77.12 - 78.17 59.39 - 80.19 28.35B
HCP 33.39 +0.63% 3099982 33.21 - 33.62 27.61 - 40.43 15.65B
HD 151.31 -2.68% 11422231 150.91 - 155.23 119.20 - 160.86 180.90B
HES 41.40 +0.95% 4376308 41.01 - 41.89 40.02 - 65.56 13.00B
HIG 51.45 -0.29% 2143452 51.33 - 51.78 38.92 - 52.66 18.90B
HOG 55.54 -1.23% 3367903 54.89 - 55.97 41.63 - 63.40 9.78B
HOLX 46.13 -0.77% 9669852 45.90 - 46.54 32.81 - 46.54 12.92B
HON 133.99 -0.06% 6316465 133.65 - 134.26 105.25 - 135.90 102.15B
HP 52.74 +1.19% 2358157 52.05 - 53.22 49.46 - 85.78 5.73B
HPE 16.85 +1.02% 17393667 16.66 - 17.00 12.71 - 19.16 27.68B
HPQ 17.80 +0.51% 14051542 17.56 - 17.87 11.48 - 19.58 29.96B
HRB 31.25 +0.32% 4498934 30.92 - 31.39 19.85 - 31.39 6.47B
HRL 34.94 +1.51% 7690318 34.37 - 35.34 32.90 - 40.00 18.47B
HRS 111.39 +0.36% 1451907 110.66 - 111.60 78.42 - 114.32 13.58B
HSIC 184.17 -0.05% 440353 183.66 - 184.75 146.23 - 186.99 14.61B
HST 18.72 +0.27% 6004544 18.63 - 18.83 14.69 - 20.21 13.85B
HSY 109.81 -0.64% 1264502 109.37 - 110.70 94.03 - 117.79 23.37B
HUM 238.42 +0.60% 1303328 235.42 - 238.42 150.00 - 238.42 34.41B
IBM 154.11 -0.19% 3282205 153.80 - 154.68 142.50 - 182.79 144.79B
ICE 64.28 +0.20% 2372721 64.10 - 64.49 48.15 - 65.00 7.40B
IDXX 167.35 +0.50% 1315437 165.98 - 168.60 85.98 - 173.01 14.75B
IFF 136.15 +0.75% 402215 134.82 - 136.71 113.16 - 143.64 10.75B
ILMN 183.695 +0.385% 556226 181.065 - 184.200 119.370 - 189.480 26.82B
INCY 135.51 -0.09% 857302 133.83 - 136.86 71.75 - 153.15 27.75B
INTC 34.18 -0.52% 14793520 34.10 - 34.55 30.44 - 38.45 160.95B
INTU 140.29 +0.21% 638726 139.56 - 140.78 103.03 - 143.81 35.94B
IP 56.94 +0.89% 1213731 56.25 - 57.13 39.24 - 58.86 23.51B
IPG 24.17 +0.17% 1194493 24.08 - 24.32 21.67 - 25.34 9.55B
IR 91.07 +0.39% 995563 90.33 - 91.41 59.10 - 93.17 23.32B
IRM 34.47 +1.03% 296787 34.07 - 34.59 30.75 - 41.50 9.10B
ISRG 950.55 -0.38% 266546 943.95 - 954.39 610.71 - 954.39 35.02B
ITW 145.82 -0.25% 481545 145.62 - 146.58 98.32 - 150.29 50.37B
IVZ 34.90 -0.26% 1413702 34.77 - 35.14 23.01 - 35.48 14.20B
JBHT 87.05 +0.68% 301120 86.24 - 87.17 75.71 - 102.38 9.57B
JCI 41.845 +0.060% 2882423 41.760 - 42.020 39.160 - 48.970 39.26B
JEC 52.85 +0.36% 312858 52.29 - 52.89 47.14 - 63.42 6.36B
JNJ 135.70 -0.26% 3224916 135.32 - 136.06 109.32 - 136.06 365.55B
JNPR 28.29 -0.25% 13352585 28.23 - 28.43 21.17 - 30.96 10.81B
JPM 86.99 -0.03% 8293567 86.92 - 88.00 57.05 - 93.98 309.02B
JWN 47.72 +0.51% 1449947 46.93 - 47.72 35.01 - 62.82 7.92B
K 70.47 +0.09% 865858 70.39 - 70.89 68.67 - 87.16 24.68B
KEY 17.885 -1.731% 5454962 17.880 - 18.300 10.210 - 19.530 19.60B
KHC 88.67 -0.48% 1790029 88.57 - 89.40 79.69 - 97.77 107.97B
KIM 17.875 +0.140% 4385492 17.640 - 18.150 17.020 - 32.240 7.61B
KLAC 97.57 +0.93% 471302 96.62 - 98.06 66.88 - 109.59 15.30B
KMB 132.25 +0.38% 692138 131.75 - 132.64 111.30 - 138.87 46.94B
KMI 18.72 +0.75% 5554254 18.56 - 18.83 17.16 - 23.36 41.79B
KMX 61.43 -1.71% 1885125 61.20 - 62.61 45.06 - 69.11 11.41B
KO 45.22 +0.33% 4259605 45.03 - 45.38 39.88 - 46.06 193.21B
KORS 35.23 +1.15% 684071 34.70 - 35.27 32.38 - 53.29 5.48B
KR 22.55 -0.04% 11128751 22.43 - 22.77 20.46 - 37.97 20.30B
KSS 36.64 +0.94% 1136155 35.97 - 36.65 35.01 - 59.67 6.25B
KSU 101.82 +0.16% 630159 101.04 - 102.39 79.05 - 104.47 10.80B
L 46.28 -0.26% 352032 46.18 - 46.72 38.17 - 48.39 15.58B
LB 53.51 +1.25% 1668622 52.40 - 53.53 43.04 - 79.67 15.35B
LEG 52.56 -0.19% 358483 52.47 - 52.91 44.02 - 54.97 6.95B
LEN 52.15 -0.50% 797149 52.10 - 52.84 39.68 - 55.75 12.23B
LH 151.14 +0.53% 700498 149.45 - 152.35 119.51 - 152.35 15.46B
LKQ 32.07 -0.12% 929517 31.98 - 32.32 27.85 - 36.35 9.89B
LLL 168.11 -0.43% 237161 168.11 - 169.93 132.38 - 179.95 13.09B
LLTC 65.00 -0.41% 0 None 43.33 - 65.76 None
LLY 83.95 -0.43% 1695503 83.71 - 84.34 64.18 - 86.72 88.68B
LMT 280.64 +0.07% 1026843 280.03 - 281.48 228.50 - 284.98 81.23B
LNC 65.05 -0.76% 1869688 64.81 - 65.99 35.27 - 73.31 14.59B
LNT 41.45 -0.34% 1103462 41.37 - 41.73 34.88 - 42.19 9.44B
LOW 76.07 -2.90% 13573682 75.83 - 78.41 64.87 - 86.25 64.22B
LRCX 151.78 +1.16% 3074066 149.52 - 152.82 79.15 - 167.05 24.48B
LUK 24.99 -0.16% 3561584 24.92 - 25.25 15.48 - 27.34 8.99B
LUV 61.92 +0.65% 5079217 61.31 - 62.19 35.42 - 62.19 37.44B
LVLT 60.06 +0.32% 2808576 59.65 - 60.21 44.01 - 64.61 21.70B
LYB 80.17 +0.20% 2426166 79.60 - 80.61 69.82 - 97.64 32.29B
M 22.27 +0.81% 6753598 21.91 - 22.32 21.51 - 45.41 6.78B
MA 124.01 +0.58% 3381548 123.12 - 125.00 86.65 - 126.19 132.92B
MAA 109.18 -0.11% 1314124 108.93 - 110.39 85.04 - 110.95 12.40B
MAC 57.45 +0.51% 1693701 57.03 - 58.05 56.06 - 94.51 8.15B
MAR 104.06 +0.16% 6252434 103.32 - 104.45 60.87 - 110.51 39.43B
MAS 38.91 +0.23% 4187860 38.52 - 38.99 29.11 - 39.37 12.30B
MAT 20.68 +1.87% 11443382 20.11 - 20.75 19.96 - 34.24 7.08B
MCD 154.64 -0.10% 2214734 154.43 - 155.45 110.33 - 155.45 126.04B
MCHP 81.59 +1.90% 2712752 79.80 - 81.71 47.81 - 87.49 18.72B
MCK 166.96 +0.84% 3922185 164.25 - 167.09 114.53 - 199.43 35.21B
MCO 120.06 +1.13% 1298354 118.62 - 120.67 87.30 - 122.99 22.97B
MDLZ 44.90 +0.11% 8256166 44.85 - 45.08 40.50 - 47.23 68.13B
MDT 89.20 +0.12% 6707093 88.89 - 89.50 69.35 - 89.52 122.11B
MET 52.26 +0.10% 4674316 52.06 - 52.56 36.17 - 58.09 56.23B
MHK 246.50 +1.57% 1364152 243.11 - 246.74 175.52 - 246.74 18.32B
MJN 89.98 -0.01% 11923467 89.97 - 90.00 69.25 - 94.40 16.52B
MKC 100.23 +0.52% 607694 99.75 - 100.66 88.64 - 107.84 12.50B
MLM 228.27 +0.83% 707966 225.86 - 228.83 167.06 - 244.32 14.33B
MMC 78.06 -0.79% 1860268 78.01 - 79.00 62.33 - 80.47 40.14B
MMM 212.90 +0.32% 1584876 211.71 - 213.17 163.85 - 214.57 127.15B
MNK 46.32 +2.09% 3115739 45.15 - 46.43 38.80 - 85.83 4.60B
MNST 51.99 +2.24% 3310002 51.03 - 52.41 40.64 - 55.50 29.52B
MO 76.49 +0.01% 3876672 76.40 - 76.93 60.82 - 77.79 148.31B
MON 117.02 +0.15% 3500364 116.90 - 117.44 97.35 - 118.15 51.35B
MOS 22.97 +2.91% 4545847 22.11 - 23.04 22.11 - 34.36 8.06B
MPC 51.50 +0.64% 6052501 50.74 - 51.65 32.84 - 55.20 26.71B
MRK 66.16 +0.21% 14093453 65.84 - 66.39 55.10 - 66.80 180.96B
MRO 11.53 -0.52% 14252811 11.41 - 11.74 11.41 - 19.28 9.80B
MS 43.69 -2.06% 15915082 43.51 - 44.73 23.11 - 47.33 80.82B
MSFT 71.21 +1.35% 27617291 69.92 - 71.25 48.03 - 72.89 549.78B
MSI 88.64 +1.47% 1641432 87.08 - 88.76 62.76 - 88.76 14.49B
MTB 157.84 -1.03% 886448 157.31 - 160.26 108.04 - 173.72 24.29B
MTD 599.64 +0.65% 187023 594.30 - 601.99 343.61 - 604.99 15.48B
MU 31.73 -0.50% 45323751 31.64 - 32.08 11.50 - 32.93 35.10B
MUR 24.85 +1.35% 3152061 24.51 - 25.05 23.61 - 35.19 4.29B
MYL 39.03 +0.05% 16048933 38.67 - 39.29 33.60 - 50.40 20.92B
NAVI 15.96 +0.57% 3278486 15.82 - 16.17 11.01 - 17.95 4.55B
NBL 28.20 +1.59% 6950858 27.67 - 28.34 27.67 - 42.03 12.15B
NDAQ 69.86 +0.47% 897979 69.58 - 69.96 61.19 - 72.52 11.54B
NEE 143.14 +1.09% 2751863 141.37 - 144.33 110.49 - 144.33 67.01B
NEM 33.81 +0.93% 4271428 33.64 - 33.94 30.19 - 46.07 18.03B
NFLX 158.02 +2.02% 6250761 153.76 - 158.19 84.50 - 166.87 68.11B
NFX 27.54 -0.07% 6876701 27.25 - 27.94 27.25 - 50.00 5.43B
NI 25.81 -0.42% 2056243 25.77 - 26.01 21.17 - 26.94 8.38B
NKE 52.85 +0.86% 8522404 51.67 - 52.92 49.01 - 60.33 87.24B
NLSN 37.46 +0.86% 7114160 37.00 - 37.49 36.99 - 55.94 13.38B
NOC 257.40 +0.20% 679032 256.75 - 258.55 206.69 - 262.59 44.93B
NOV 31.64 -0.63% 3738174 31.39 - 32.08 29.79 - 43.63 12.02B
NRG 17.39 +0.93% 5151991 17.12 - 17.42 9.84 - 19.07 5.50B
NSC 119.29 +1.61% 2369307 116.84 - 120.00 78.73 - 125.31 34.57B
NTAP 39.87 +1.94% 8417822 39.01 - 40.07 22.89 - 43.14 10.76B
NTRS 94.01 -0.35% 1143908 93.64 - 95.02 61.32 - 95.63 21.58B
NUE 57.50 +1.41% 4209830 56.83 - 58.26 44.81 - 68.00 18.35B
NVDA 153.83 -2.87% 27214702 153.22 - 159.32 44.57 - 168.50 91.53B
NWL 53.10 +1.74% 13304156 52.00 - 53.13 43.43 - 55.45 25.65B
NWS 14.05 +0.72% 536962 13.80 - 14.10 10.90 - 15.22 8.17B
NWSA 13.59 +1.04% 1415768 13.38 - 13.62 10.54 - 14.68 7.91B
O 55.28 +0.84% 2428114 54.75 - 55.35 52.72 - 72.29 15.09B
OKE 49.19 +2.93% 2562855 47.66 - 49.24 42.79 - 59.47 10.37B
OMC 82.37 +0.15% 1472883 82.10 - 83.08 75.61 - 89.66 19.17B
ORCL 50.95 +1.29% 42812545 50.07 - 51.83 37.62 - 51.83 209.64B
ORLY 220.08 -0.02% 1058002 219.29 - 221.82 219.29 - 292.84 20.03B
OXY 60.12 -0.15% 4844028 59.71 - 60.59 57.20 - 78.48 45.97B
PAYX 59.24 -0.27% 2941089 59.10 - 59.47 52.78 - 63.03 21.28B
PBCT 17.22 +0.06% 3570596 17.11 - 17.30 13.80 - 20.13 5.35B
PCAR 62.51 -0.38% 1724475 62.49 - 63.17 48.17 - 70.12 21.96B
PCG 68.03 -1.13% 2768355 67.89 - 68.86 57.60 - 70.32 34.76B
PCLN 1874.28 +0.61% 359891 1855.22 - 1876.62 1148.06 - 1927.13 92.11B
PDCO 47.84 -0.19% 2740470 47.59 - 48.06 36.46 - 50.05 4.49B
PEG 43.57 -0.23% 2450387 43.52 - 43.91 39.28 - 46.81 22.04B
PEP 116.96 +0.70% 3453406 116.09 - 117.37 98.50 - 118.14 167.08B
PFE 34.17 +0.32% 30046310 33.97 - 34.22 29.83 - 37.39 203.92B
PFG 62.58 -0.18% 1761521 62.40 - 63.08 38.03 - 66.12 18.04B
PG 89.42 +0.44% 8782097 88.90 - 89.80 80.95 - 92.00 228.70B
PGR 44.39 +0.68% 14861468 43.94 - 44.48 30.54 - 45.03 25.79B
PH 159.63 +1.42% 3954702 156.91 - 159.80 99.10 - 166.60 21.26B
PHM 24.15 +0.46% 6659433 24.11 - 24.43 17.69 - 24.73 7.62B
PKI 68.45 +0.96% 945581 67.53 - 68.51 45.35 - 68.91 7.53B
PLD 58.52 +1.53% 3165446 58.10 - 59.07 45.93 - 59.07 31.03B
PM 119.56 -0.13% 3391441 119.45 - 120.15 86.78 - 123.55 185.69B
PNC 119.55 -1.00% 2689485 118.89 - 121.51 77.40 - 131.83 57.85B
PNR 65.63 +1.03% 1114837 65.03 - 65.68 53.80 - 69.03 11.96B
PNW 87.84 -0.37% 1085387 87.70 - 88.49 70.86 - 89.56 9.80B
PPG 110.68 +0.10% 1442728 110.33 - 111.03 89.64 - 113.49 28.36B
PPL 38.83 -0.49% 3576788 38.70 - 39.14 32.08 - 40.20 26.53B
PRGO 75.28 +0.84% 1502678 74.05 - 75.41 65.47 - 99.14 10.79B
PRU 103.36 +0.05% 2599220 102.96 - 103.94 66.51 - 114.55 44.34B
PSA 213.11 +0.91% 703832 211.23 - 214.96 200.65 - 260.83 37.05B
PSX 80.27 +1.72% 2696625 78.80 - 80.37 73.67 - 88.87 41.43B
PVH 110.48 +1.29% 1386908 108.06 - 110.59 83.80 - 115.40 8.60B
PWR 31.62 +1.31% 1775762 31.08 - 31.71 21.60 - 38.82 4.81B
PX 132.80 +0.25% 1878832 132.29 - 133.81 106.31 - 138.69 37.89B
PXD 155.93 +0.76% 1836179 154.44 - 156.63 146.08 - 199.83 26.52B
PYPL 54.33 +0.85% 6257335 53.69 - 54.53 34.00 - 55.14 65.26B
QCOM 56.91 +0.78% 11847870 56.57 - 57.44 50.84 - 71.62 84.08B
QRVO 69.94 -0.78% 2683712 69.79 - 70.79 48.28 - 79.34 8.89B
R 68.51 +1.24% 956773 67.40 - 68.70 56.98 - 85.42 3.67B
RAI 65.65 +0.31% 4288709 65.65 - 65.98 43.38 - 67.81 93.66B
RCL 111.86 -0.26% 1593160 110.84 - 112.36 64.95 - 114.50 24.06B
REG 61.07 +1.31% 1631454 60.29 - 61.42 58.63 - 85.35 10.37B
REGN 517.33 -1.75% 1885482 500.25 - 519.65 325.35 - 519.65 54.62B
RF 13.57 -1.95% 23569155 13.46 - 13.94 7.80 - 16.03 16.31B
RHI 47.46 +0.06% 1151254 47.24 - 47.68 34.34 - 50.98 5.96B
RHT 99.42 +0.55% 3355677 98.06 - 100.14 68.54 - 100.14 17.67B
RIG 8.09 +2.80% 13861775 7.89 - 8.12 7.89 - 16.66 3.16B
RL 72.73 +1.82% 1117175 70.78 - 72.84 66.06 - 114.00 5.89B
ROK 162.19 +1.03% 1330999 160.17 - 162.42 107.17 - 165.39 20.90B
ROP 231.51 -0.39% 1180513 231.15 - 233.25 159.28 - 235.50 23.62B
ROST 56.29 +0.57% 5281551 55.22 - 56.37 52.75 - 69.81 21.91B
RRC 22.26 +3.87% 7471546 21.52 - 22.34 21.41 - 46.62 5.42B
RSG 64.04 +0.23% 1347972 63.69 - 64.07 48.67 - 65.34 21.65B
RTN 162.36 +0.81% 1579677 161.04 - 162.57 130.97 - 165.33 47.26B
SBUX 59.81 +0.50% 6469495 59.58 - 60.17 50.84 - 64.87 86.61B
SCG 69.45 -0.37% 545811 69.29 - 69.91 64.20 - 76.41 9.93B
SCHW 41.62 -0.02% 8464325 41.35 - 41.93 23.83 - 43.65 55.65B
SEE 44.83 -0.20% 4115227 44.72 - 45.19 41.74 - 50.62 8.78B
SHW 357.10 +0.66% 597656 354.08 - 357.23 239.48 - 360.58 33.05B
SIG 58.41 +2.51% 2735084 55.74 - 58.48 46.09 - 101.46 4.00B
SJM 120.72 -0.42% 1146361 120.43 - 121.79 120.43 - 157.31 13.79B
SLB 65.93 +0.86% 7402492 65.15 - 66.16 65.15 - 87.84 91.61B
SLG 106.77 +0.44% 590915 106.31 - 108.14 93.90 - 120.63 10.87B
SNA 154.47 -0.19% 1266628 154.06 - 156.28 145.17 - 181.73 8.95B
SNI 67.40 +1.19% 2111617 65.99 - 67.52 58.73 - 83.42 8.75B
SO 49.84 -1.07% 5480675 49.76 - 50.40 46.20 - 54.64 49.57B
SPG 158.90 -0.14% 1967924 158.41 - 160.44 150.15 - 229.10 49.61B
SPGI 146.70 +0.91% 1515291 145.16 - 147.12 99.15 - 150.40 37.82B
SPLS 9.29 +0.98% 7579965 9.08 - 9.31 7.24 - 10.25 6.07B
SRCL 76.88 -0.43% 2468279 76.40 - 77.76 71.52 - 107.74 6.56B
SRE 112.81 -0.49% 1294789 112.71 - 113.75 92.95 - 117.97 28.30B
STI 54.43 -0.55% 4440265 54.18 - 55.13 37.71 - 61.69 26.44B
STT 87.24 -1.62% 3446950 86.80 - 88.80 50.60 - 89.95 32.82B
STX 42.67 +1.57% 3596992 41.94 - 43.25 20.77 - 50.96 12.66B
STZ 184.57 +0.25% 1099954 183.54 - 185.77 144.00 - 186.55 35.95B
SWK 143.05 +0.64% 975504 141.82 - 143.10 103.86 - 143.54 21.88B
SWKS 104.36 +1.08% 2462195 102.57 - 104.51 57.11 - 112.11 19.26B
SWN 5.79 +4.32% 24725241 5.57 - 5.79 5.57 - 15.59 2.86B
SYF 28.97 -1.13% 7561475 28.84 - 29.52 23.25 - 38.06 23.50B
SYK 141.12 -0.07% 1161183 140.68 - 141.99 106.48 - 145.62 52.75B
SYMC 28.53 -0.97% 19215002 28.29 - 28.84 19.79 - 33.22 17.35B
SYY 49.92 -5.42% 11250281 49.50 - 52.03 47.15 - 57.07 26.72B
T 37.95 -0.39% 22906645 37.82 - 38.16 36.10 - 43.89 233.32B
TAP 86.50 +0.64% 1770583 85.76 - 86.71 85.76 - 112.19 18.62B
TDC 29.76 +1.92% 7058366 29.19 - 30.10 24.27 - 33.32 3.85B
TDG 268.12 +0.23% 588764 266.24 - 270.34 203.72 - 294.38 13.95B
TEL 78.77 -0.05% 1006722 78.59 - 79.24 54.54 - 80.70 27.97B
TGNA 14.55 +0.69% 3341477 14.35 - 14.57 14.03 - 26.65 3.13B
TGT 50.76 +0.26% 6256671 50.38 - 50.92 48.56 - 79.33 28.00B
TIF 91.79 +0.39% 987706 90.60 - 91.84 56.99 - 97.29 11.44B
TJX 69.27 +0.76% 6115162 68.22 - 69.37 68.22 - 83.64 44.56B
TMK 75.68 +0.05% 827505 75.32 - 75.93 57.49 - 79.53 8.85B
TMO 174.44 -0.59% 1633704 173.20 - 175.75 139.07 - 176.92 68.24B
TRIP 36.96 +3.41% 3927839 35.71 - 36.99 35.69 - 71.69 5.22B
TROW 73.74 +0.74% 4791268 73.13 - 74.03 62.97 - 78.95 17.79B
TRV 127.66 -0.51% 1899307 127.17 - 128.64 103.45 - 129.60 35.67B
TSCO 52.65 +0.23% 2716815 52.11 - 52.87 52.11 - 95.39 6.77B
TSN 62.79 +1.73% 7281390 61.60 - 63.14 55.72 - 77.05 23.04B
TSO 92.28 +1.34% 1636108 90.76 - 92.47 69.49 - 94.32 10.81B
TSS 58.77 -0.76% 1766833 58.65 - 59.39 46.22 - 60.64 10.82B
TWX 99.70 +0.30% 10157604 99.25 - 99.82 68.97 - 100.60 77.32B
TXN 79.58 +0.67% 4052576 78.64 - 80.02 58.61 - 84.65 79.29B
TXT 45.78 +0.90% 5240563 45.00 - 46.11 34.00 - 50.93 12.25B
UA 19.65 +2.13% 3008161 19.02 - 19.68 17.05 - 42.94 8.65B
UAA 21.20 +2.66% 4543241 20.44 - 21.23 18.34 - 44.68 9.33B
UAL 76.79 -0.85% 4623404 76.55 - 77.53 37.41 - 83.04 23.78B
UDR 39.67 +0.10% 1769116 39.56 - 39.94 32.79 - 40.71 10.61B
UHS 115.43 +0.19% 1087706 114.36 - 115.79 99.72 - 138.77 11.16B
ULTA 284.71 +0.20% 822778 280.95 - 286.19 225.13 - 314.86 17.66B
UNH 185.25 -0.67% 3438489 184.14 - 186.27 132.39 - 186.27 178.52B
UNM 45.11 -0.53% 1681646 44.95 - 45.57 29.79 - 50.27 10.29B
UNP 108.10 +0.66% 14115456 106.81 - 109.04 81.96 - 115.15 87.28B
UPS 110.27 +1.10% 4352130 108.96 - 111.30 102.12 - 120.44 95.69B
URBN 17.76 +1.66% 4060804 17.16 - 17.80 16.19 - 40.80 2.06B
URI 104.85 +0.99% 1580009 103.28 - 105.75 61.78 - 134.28 8.86B
USB 50.77 -1.03% 8689930 50.58 - 51.44 38.47 - 56.61 85.56B
UTX 122.22 +0.04% 3851062 121.49 - 122.44 96.89 - 122.85 97.93B
V 95.58 +1.73% 11637316 93.89 - 95.65 73.25 - 96.60 220.45B
VAR 105.03 +0.43% 1010428 104.10 - 105.22 68.08 - 105.30 9.65B
VFC 56.43 +1.09% 5966332 55.45 - 56.50 48.05 - 65.28 22.60B
VIAB 34.11 -0.03% 11452831 33.75 - 34.42 33.44 - 46.72 13.70B
VLO 65.98 +1.79% 4915246 64.58 - 66.08 46.88 - 71.40 29.51B
VMC 132.23 +2.23% 1218142 129.13 - 132.61 105.71 - 138.18 17.47B
VNO 94.18 +0.69% 1114201 93.80 - 94.66 86.35 - 111.72 17.83B
VRSK 82.36 -0.81% 1870915 82.14 - 83.09 75.60 - 87.40 13.62B
VRSN 93.96 +0.47% 617010 93.39 - 94.26 74.01 - 94.26 9.53B
VRTX 133.50 -1.50% 2172643 132.12 - 137.00 71.46 - 137.00 33.25B
VTR 71.72 +0.76% 3820473 70.80 - 71.95 56.20 - 76.80 25.45B
VZ 45.39 -0.07% 10069733 45.30 - 45.46 44.46 - 56.95 185.16B
WAT 185.47 +0.31% 339909 184.41 - 185.84 131.35 - 187.65 14.84B
WBA 76.34 -0.04% 9741171 75.18 - 76.51 75.18 - 88.00 82.52B
WDC 93.34 +3.42% 8322237 90.61 - 95.00 41.64 - 95.00 27.18B
WEC 63.46 -0.27% 1447655 63.27 - 63.91 53.66 - 66.10 20.03B
WFC 52.56 +0.13% 9411697 52.44 - 52.83 43.55 - 59.99 262.66B
WFM 43.55 +0.81% 6238265 43.27 - 43.84 27.67 - 43.84 13.92B
WHR 187.70 -3.82% 938987 186.52 - 194.63 145.91 - 202.99 13.88B
WLTW 144.93 -0.08% 956165 143.90 - 145.72 112.76 - 150.47 19.59B
WM 73.32 -0.05% 741473 73.20 - 73.59 61.08 - 74.58 32.40B
WMB 28.69 +1.85% 3899964 28.07 - 28.71 19.60 - 32.69 23.71B
WMT 74.6001 -1.2181% 6570539 74.5500 - 75.7800 65.2800 - 80.4750 224.88B
WRK 57.42 +1.00% 585142 56.97 - 57.74 35.77 - 58.62 14.24B
WU 19.125 +1.837% 1828999 18.800 - 19.170 18.070 - 22.700 9.01B
WY 34.13 +0.56% 2156924 33.91 - 34.30 26.55 - 35.50 25.66B
WYN 103.97 -0.14% 590856 103.20 - 104.26 62.60 - 104.26 10.84B
WYNN 137.99 +0.69% 785584 136.05 - 138.32 82.51 - 138.79 14.04B
XEC 92.91 +1.73% 630110 91.26 - 93.07 91.26 - 146.96 8.68B
XEL 47.19 -0.32% 900366 47.19 - 47.55 38.00 - 48.50 23.96B
XL 43.30 +0.07% 813753 43.05 - 43.56 30.33 - 44.39 11.32B
XLNX 67.27 +1.04% 1080054 66.50 - 67.40 43.50 - 68.55 16.69B
XOM 81.34 +0.32% 4695709 80.76 - 81.69 79.26 - 95.55 344.66B
XRAY 63.65 -0.28% 480809 63.50 - 64.00 55.00 - 65.68 14.59B
XRX 28.22 +0.89% 1442396 27.91 - 28.28 22.90 - 30.76 7.17B
XYL 54.28 +0.80% 490226 53.78 - 54.53 42.52 - 54.99 9.75B
YHOO 52.58 -100.00% 0 None 35.05 - 57.39 50.38B
YUM 74.82 +0.38% 2446339 74.68 - 75.35 59.57 - 91.99 26.05B
ZBH 129.09 -0.23% 3304348 128.86 - 129.65 95.63 - 133.21 26.03B
ZION 41.93 -0.87% 2095947 41.83 - 42.84 23.02 - 48.33 8.50B
ZTS 62.78 -1.15% 5215502 62.48 - 63.52 45.28 - 63.85 30.81B

Stock Quote

Symbol:
Last Trade:
Trade Time:
Change: ()
Previous Close:
Open:
Day's Range:
Market Cap:
P/E:
EPS:
Volume: