• 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 132.88 133.94 132.02 133.83 132.46 1.03 1173447
AAP 194.44 202.53 194.44 199.87 193.91 3.07 1220753
AAPL 132.36 133.75 131.30 133.50 133.11 0.29 68624385
ABBV 109.79 111.44 109.34 110.80 109.03 1.62 6173681
ABC 121.00 121.66 120.31 121.16 120.50 0.55 518193
ABMD 331.72 344.36 330.06 342.63 330.10 3.80 233824
ABT 120.43 122.84 119.85 122.59 120.00 2.16 6821710
ACN 289.67 291.14 287.79 290.72 288.60 0.73 1585874
ADBE 515.01 515.48 509.55 512.34 514.21 -0.36 1637037
ADI 155.49 158.34 154.12 158.28 154.47 2.47 2713102
ADM 59.07 59.93 58.75 59.82 58.71 1.89 1941235
ADP 193.50 194.56 193.00 194.31 192.81 0.78 1356392
ADS 102.03 105.29 102.03 105.04 102.01 2.97 727531
ADSK 285.75 289.73 284.14 288.87 286.36 0.88 893348
AEE 86.15 86.56 85.03 85.07 85.89 -0.95 918529
AEP 89.81 90.45 89.04 89.34 90.14 -0.89 2660563
AES 28.03 28.43 27.84 28.39 28.25 0.50 3876957
AET 212.57 213.36 211.79 212.70 212.00 0.33 11862700
AFL 52.72 53.55 52.60 53.50 52.59 1.73 3037710
AGN 193.01 193.38 191.64 193.02 192.99 0.02 12442600
AIG 45.39 46.79 45.18 46.75 45.53 2.68 3303338
AIV 6.37 6.54 6.33 6.53 6.40 2.03 2027212
AIZ 154.44 156.03 153.94 155.74 154.03 1.11 291737
AJG 136.56 137.29 135.83 137.16 136.25 0.67 437966
AKAM 105.43 106.66 105.25 105.55 105.38 0.16 1092845
ALB 147.86 153.13 146.52 153.05 148.52 3.05 617296
ALGN 595.63 618.00 593.17 616.08 596.20 3.33 400815
ALK 66.50 68.82 64.81 68.82 66.90 2.87 1666489
ALL 123.23 124.23 123.19 123.90 122.87 0.84 1027995
ALXN 167.72 168.51 167.38 168.44 166.53 1.15 1841726
AMAT 130.13 135.16 129.00 135.05 128.59 5.02 12006179
AMD 78.98 81.65 78.85 81.60 79.26 2.95 34978946
AME 131.05 133.16 130.66 133.09 130.88 1.69 624940
AMG 154.00 158.44 153.50 158.06 154.84 2.08 332272
AMGN 260.41 261.00 257.75 258.77 259.13 -0.14 2170997
AMP 240.94 247.59 240.43 247.33 242.38 2.04 440948
AMT 254.06 255.03 251.06 252.18 252.66 -0.19 1088558
AMZN 3316.00 3362.86 3303.80 3362.02 3334.69 0.82 2150553
ANDV 153.39 154.72 150.65 153.50 154.79 -0.83 23872500
ANSS 365.56 367.54 362.98 365.88 364.94 0.26 403125
AON 234.78 237.05 233.34 233.50 234.81 -0.56 1265905
AOS 67.26 67.97 66.84 67.93 67.10 1.24 711896
APA 16.41 17.30 16.27 17.14 17.00 0.82 5803663
APC 72.40 72.95 72.12 72.77 72.21 0.78 44791000
APD 285.76 289.70 284.61 288.63 284.54 1.44 626241
APH 66.79 67.95 66.65 67.73 66.79 1.41 3146445
ARE 179.69 181.08 179.00 179.88 179.24 0.36 617056
ATVI 93.48 93.55 91.89 93.18 94.46 -1.36 7827678
AVB 192.91 194.36 191.25 193.62 192.68 0.49 623914
AVGO 455.22 460.33 452.60 459.79 457.25 0.56 2594491
Showing 1 to 50 records out of 465