× ANNOUNCEMENT --> Building Our New Website! Announcing our public “Beta” launch – view the new site today.
  • 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 119.63 121.03 118.83 120.30 119.38 0.77 1770885
AAP 210.56 215.75 208.59 213.69 211.21 1.17 453681
AAPL 145.55 147.51 144.18 145.53 147.11 -1.07 83134250
ABBV 153.93 156.88 153.27 155.47 153.50 1.28 6322756
ABC 153.81 156.56 153.28 154.55 152.88 1.09 1613518
ABMD 251.49 256.93 248.00 253.78 254.16 -0.15 289673
ABT 109.40 110.52 107.81 109.70 109.88 -0.16 7208696
ACN 284.68 288.97 282.05 286.17 286.76 -0.21 1594343
ADBE 399.74 407.17 396.60 402.86 405.44 -0.64 2565413
ADI 157.22 159.18 155.58 157.44 158.74 -0.82 2302149
ADM 85.84 87.48 85.84 87.18 85.39 2.10 3760524
ADP 208.62 209.91 205.75 208.59 208.78 -0.09 1710529
ADS 0.00 0.00 0.00 0.00 56.80 -100.00 0
ADSK 194.44 196.38 191.66 192.58 197.06 -2.27 1339728
AEE 93.37 93.48 92.12 92.98 93.10 -0.13 1196406
AEP 99.85 100.28 98.98 99.39 99.68 -0.29 2131453
AES 20.19 20.35 19.98 20.05 20.23 -0.89 4811331
AET 212.57 213.36 211.79 212.70 212.00 0.33 11862700
AFL 56.28 56.52 55.50 56.18 56.28 -0.18 2537399
AGN 193.01 193.38 191.64 193.02 192.99 0.02 12442600
AIG 58.67 59.17 57.86 58.64 58.56 0.14 4263232
AIV 5.78 5.91 5.78 5.83 5.82 0.17 2206105
AIZ 181.63 182.00 179.25 180.47 181.62 -0.63 327415
AJG 161.91 162.54 160.60 161.13 162.02 -0.55 633997
AKAM 98.62 99.95 97.56 98.92 98.67 0.25 2034710
ALB 226.08 233.96 223.67 226.31 228.81 -1.09 973240
ALGN 274.66 281.62 270.12 274.19 275.51 -0.48 1071053
ALK 45.93 46.39 45.46 45.60 46.14 -1.17 1202260
ALL 128.59 128.83 126.98 127.25 128.19 -0.73 1465476
ALXN 0.00 0.00 0.00 182.50 182.50 0.00 3
AMAT 109.61 112.31 108.61 110.48 111.86 -1.23 5674104
AMD 93.85 98.16 93.08 94.23 95.12 -0.94 130484262
AME 120.45 121.06 118.42 120.27 121.04 -0.64 901628
AMG 123.31 124.73 121.09 123.30 124.84 -1.23 151470
AMGN 241.24 245.11 241.16 243.87 243.40 0.19 2391454
AMP 260.31 263.79 256.77 260.56 261.61 -0.40 537281
AMT 232.61 234.88 230.03 230.22 232.66 -1.05 1201779
AMZN 2262.00 2279.84 2207.08 2216.21 2261.09 -1.98 3659116
ANDV 153.39 154.72 150.65 153.50 154.79 -0.83 23872500
ANSS 251.97 252.94 246.28 247.84 254.56 -2.64 506079
AON 279.75 282.12 277.36 277.81 280.60 -0.99 618154
AOS 59.53 59.71 58.52 58.97 60.00 -1.72 846488
APA 41.35 43.38 41.25 42.40 41.14 3.06 9080721
APC 72.40 72.95 72.12 72.77 72.21 0.78 44791000
APD 232.93 234.63 229.38 232.91 233.71 -0.34 645639
APH 69.76 70.18 68.98 69.54 70.46 -1.31 1529338
ARE 166.78 166.93 164.16 164.94 166.44 -0.90 678404
ATVI 77.48 78.03 77.37 78.00 77.73 0.35 3349295
AVB 207.62 208.54 204.59 204.84 207.21 -1.14 567349
AVGO 584.38 589.13 577.64 582.66 588.24 -0.95 1405560
Showing 1 to 50 records out of 465