• 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 156.93 158.12 156.31 157.59 155.62 1.27 1052734
AAP 224.28 229.23 224.28 226.66 224.13 1.13 442044
AAPL 148.69 149.75 148.12 149.25 148.75 0.34 58287491
ABBV 107.50 109.11 107.50 108.41 107.45 0.89 5624571
ABC 119.73 123.28 119.73 122.25 119.84 2.01 623264
ABMD 351.25 353.82 345.30 346.42 349.41 -0.86 115138
ABT 123.53 124.80 122.19 123.31 119.34 3.33 8395350
ACN 350.00 350.44 345.56 345.80 349.74 -1.13 1682853
ADBE 639.27 641.28 630.17 632.37 636.07 -0.58 1491332
ADI 176.91 177.86 175.91 176.91 176.63 0.16 3025549
ADM 64.84 65.26 64.29 64.84 64.54 0.46 2289160
ADP 214.99 215.31 212.50 213.05 213.97 -0.43 1048486
ADS 100.45 102.03 99.73 101.95 100.93 1.01 410048
ADSK 297.81 299.19 295.38 298.63 296.69 0.65 914451
AEE 83.84 84.76 83.81 84.34 83.51 0.99 574915
AEP 84.20 85.31 84.12 84.90 83.79 1.32 2328554
AES 24.18 25.09 24.18 25.03 24.14 3.69 6982308
AFL 55.81 56.53 55.71 56.43 55.78 1.17 2119397
AIG 58.35 59.75 58.13 59.60 58.64 1.64 3108976
AIV 7.32 7.44 7.25 7.42 7.33 1.23 637588
AIZ 163.62 165.71 163.41 164.88 163.41 0.90 251737
AJG 161.80 162.93 161.78 162.49 161.97 0.32 621112
AKAM 107.95 108.92 107.69 108.08 107.92 0.15 1093525
ALB 238.38 238.99 232.63 235.16 235.94 -0.33 900936
ALGN 597.05 608.73 592.51 608.20 594.26 2.35 531972
ALK 57.00 57.85 56.22 57.25 56.93 0.56 2068153
ALL 126.42 128.46 126.29 128.34 126.50 1.45 1347142
ALXN 0.00 0.00 0.00 182.50 182.50 0.00 3
AMAT 133.97 135.19 133.34 133.97 134.59 -0.46 4531127
AMD 116.29 118.30 115.42 116.39 116.33 0.05 34177808
AME 130.47 131.00 129.56 130.28 130.13 0.12 700396
AMG 162.02 165.25 161.27 164.16 161.30 1.77 103905
AMGN 207.40 211.59 206.25 209.66 206.78 1.39 2307968
AMP 292.11 297.38 291.41 296.73 293.18 1.21 322449
AMT 274.10 276.87 274.10 276.04 272.89 1.15 1096501
AMZN 3452.65 3462.86 3400.36 3415.05 3444.15 -0.84 2132231
ANSS 366.55 367.94 363.54 365.64 366.02 -0.10 293498
AON 309.19 313.94 308.13 313.88 309.51 1.41 907421
AOS 66.09 66.84 65.73 66.65 65.51 1.74 1112478
APA 26.42 27.56 26.26 27.44 26.85 2.20 8111444
APD 295.05 295.81 292.06 293.69 294.49 -0.27 750979
APH 77.95 78.57 77.78 78.34 77.82 0.67 1454632
APTV 164.55 169.00 164.46 168.97 166.58 1.43 1269856
ARE 203.91 206.02 203.91 205.75 203.16 1.27 561217
ATVI 77.51 78.07 77.08 78.07 77.18 1.15 4532387
AVB 228.97 233.13 228.50 233.00 228.50 1.97 409927
AVGO 511.00 513.42 508.44 509.38 510.38 -0.20 1344891
AVY 211.75 215.69 210.88 214.66 211.28 1.60 363499
AWK 174.06 175.63 173.27 173.97 172.65 0.76 556679
AXP 176.94 179.77 176.21 179.59 177.31 1.29 2390116
Showing 1 to 50 records out of 441