• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
    • Welcome Guest!
  • Login Signup
Share

S&P 500 STOCKS :
Ticker Open High Low Close Prev. Close Change Volume
A 88.89 88.89 87.30 88.11 88.37 -0.29 1136900
AAP 142.36 143.67 139.67 141.95 142.45 -0.35 709400
AAPL 365.12 367.36 363.91 364.11 364.80 -0.19 27684300
ABBV 98.50 99.65 97.50 99.14 98.18 0.98 6522900
ABC 100.95 101.47 99.12 99.45 100.77 -1.31 1001000
ABMD 242.96 257.49 242.68 255.22 241.56 5.65 655600
ABT 91.98 91.98 90.43 91.64 91.43 0.23 3389600
ACN 214.50 216.90 213.88 214.59 214.72 -0.06 2124700
ADBE 434.80 442.04 433.62 439.81 435.31 1.03 2581900
ADI 122.29 122.42 120.30 120.37 122.64 -1.85 1587400
ADM 40.10 40.10 39.33 39.41 39.90 -1.23 1991300
ADP 149.22 150.45 148.63 149.11 148.89 0.15 1381300
ADS 45.37 47.39 43.43 43.74 45.12 -3.06 1371400
ADSK 239.94 242.67 237.80 241.22 239.19 0.85 1275200
AEE 70.34 72.75 70.26 72.49 70.36 3.03 1782100
AEP 79.76 82.51 79.71 82.00 79.64 2.96 2378000
AES 14.60 14.69 14.28 14.41 14.49 -0.55 5702400
AET 212.57 213.36 211.79 212.70 212.00 0.33 11862700
AFL 35.96 36.28 34.98 35.39 36.03 -1.78 3154600
AGN 193.01 193.38 191.64 193.02 192.99 0.02 12442600
AIG 31.01 31.57 29.49 29.58 31.18 -5.13 6984500
AIV 37.92 39.07 37.80 38.81 37.64 3.11 857900
AIZ 102.95 103.49 100.48 101.07 103.29 -2.15 360300
AJG 97.87 98.29 96.91 97.35 97.49 -0.14 714700
AKAM 106.55 107.00 104.89 106.33 107.09 -0.71 1746400
ALB 76.95 77.67 75.27 76.06 77.21 -1.49 891500
ALGN 275.95 280.60 272.56 273.84 274.44 -0.22 690200
ALK 37.18 38.28 35.50 35.70 36.26 -1.54 3146700
ALL 96.73 97.43 95.37 95.53 96.99 -1.51 1610900
ALXN 112.06 113.08 110.96 112.39 112.24 0.13 1433400
AMAT 60.43 60.78 59.54 59.68 60.45 -1.27 5305200
AMD 52.63 52.87 51.60 52.58 52.61 -0.06 32370900
AME 89.74 89.98 87.36 87.59 89.37 -1.99 1138400
AMG 74.41 74.68 71.02 71.25 74.56 -4.44 467600
AMGN 235.52 256.23 232.58 255.12 235.86 8.17 6575700
AMP 150.44 151.71 145.58 145.83 150.04 -2.81 797400
AMT 260.00 266.71 258.15 265.39 258.54 2.65 1207100
AMZN 2757.99 2895.00 2754.00 2878.70 2758.82 4.35 6363400
ANDV 153.39 154.72 150.65 153.50 154.79 -0.83 23872500
ANSS 291.12 295.57 287.33 294.32 291.73 0.89 401000
AON 192.70 193.81 190.12 191.14 192.60 -0.76 1065600
AOS 47.36 47.36 46.17 46.30 47.12 -1.74 938200
APA 13.63 13.97 12.91 12.99 13.50 -3.78 22681800
APC 72.40 72.95 72.12 72.77 72.21 0.78 44791000
APD 241.90 244.85 239.36 243.75 241.46 0.95 1049000
APH 96.15 96.85 94.62 95.08 95.81 -0.76 1465500
ARE 162.94 166.47 162.76 165.41 162.25 1.95 656700
ATVI 75.45 78.23 74.97 78.03 75.90 2.81 10187700
AVB 155.03 159.76 154.59 159.05 154.64 2.85 690100
AVGO 315.11 316.85 311.93 312.73 315.61 -0.91 1566100
Showing 1 to 50 records out of 465