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

S&P 500 STOCKS :
Ticker Open High Low Close Prev. Close Change Volume
A 95.95 98.13 95.76 97.68 96.34 1.39 867400
AAP 146.33 150.40 146.25 149.41 146.71 1.84 585873
AAPL 108.43 112.44 107.67 112.28 108.22 3.75 148445530
ABBV 86.00 86.85 85.45 86.23 85.90 0.38 9838022
ABC 94.20 97.06 94.20 96.79 94.65 2.26 819101
ABMD 261.37 268.50 259.47 266.44 262.47 1.51 224105
ABT 100.56 103.61 100.34 103.45 100.92 2.51 5014520
ACN 213.03 215.06 210.41 214.63 214.41 0.10 3659684
ADBE 469.23 481.57 466.00 479.77 467.67 2.59 2426320
ADI 111.77 113.66 110.66 113.48 112.68 0.71 2292842
ADM 45.13 46.13 45.03 46.07 45.46 1.34 1986266
ADP 129.22 134.94 129.22 134.53 130.80 2.85 2309110
ADS 41.78 42.95 41.60 42.00 42.32 -0.76 1088627
ADSK 221.18 228.97 219.91 227.80 220.96 3.10 1054610
AEE 76.51 78.29 76.18 78.20 76.70 1.96 762683
AEP 80.31 80.89 79.81 80.65 80.48 0.21 3232055
AES 18.01 18.07 17.71 17.98 17.96 0.11 3607866
AET 212.57 213.36 211.79 212.70 212.00 0.33 11862700
AFL 35.20 35.94 35.18 35.72 35.67 0.14 2919367
AGN 193.01 193.38 191.64 193.02 192.99 0.02 12442600
AIG 26.12 27.14 26.12 27.07 26.48 2.23 4881425
AIV 33.10 33.89 32.90 33.89 33.28 1.83 737949
AIZ 116.90 118.20 116.45 117.81 117.84 -0.03 301845
AJG 102.08 103.18 101.36 102.97 102.45 0.51 541118
AKAM 110.80 111.73 110.31 111.47 110.47 0.91 1136910
ALB 82.98 85.25 82.54 84.51 83.31 1.44 1189367
ALGN 310.02 320.94 307.17 317.93 311.88 1.94 478253
ALK 35.49 36.89 35.39 36.70 35.70 2.80 1753599
ALL 89.06 91.59 88.92 91.28 89.98 1.44 2070463
ALXN 111.19 114.93 109.93 114.43 112.02 2.15 1757316
AMAT 57.49 58.38 56.64 58.22 57.78 0.76 6523134
AMD 76.34 78.20 74.67 78.05 75.81 2.95 48023053
AME 95.51 97.93 95.15 97.48 96.23 1.30 568212
AMG 63.14 65.17 62.95 64.73 63.68 1.65 261928
AMGN 239.50 244.18 237.81 243.81 240.31 1.46 2573842
AMP 142.77 148.06 142.63 146.74 144.61 1.47 497155
AMT 235.00 240.66 234.97 239.81 236.18 1.54 2850988
AMZN 3054.86 3101.54 2999.00 3095.13 3019.79 2.49 4538772
ANDV 153.39 154.72 150.65 153.50 154.79 -0.83 23872500
ANSS 303.70 312.88 301.38 312.16 304.41 2.55 361331
AON 194.34 197.87 192.19 196.36 195.68 0.35 1190815
AOS 52.57 52.89 52.00 52.15 53.00 -1.60 1859244
APA 10.74 10.82 9.83 9.84 10.90 -9.72 22691674
APC 72.40 72.95 72.12 72.77 72.21 0.78 44791000
APD 286.25 291.69 285.00 290.70 289.99 0.24 562880
APH 103.64 106.13 103.17 105.66 104.19 1.41 1119524
ARE 155.75 158.78 155.69 158.50 156.58 1.23 1133693
ATVI 79.87 81.33 79.06 80.98 79.68 1.63 4925631
AVB 146.46 148.09 145.30 148.03 146.96 0.73 1224122
AVGO 352.05 357.72 348.28 356.80 352.51 1.22 1807476
Showing 1 to 50 records out of 465