Normal View Statistical View Graphic View Technical View Risk View Consensus Most Active Brokers
Indices

S&P 500 Quote

Quote date:   18/09/2018

2.904,31
0,54% 15,51

View: File of S&P 500

List of companies

NamePriceVariation %VariationMaximumMinimumVolumeDate/Time
3m
213,1200
0,75%
1,59
214,1399
211,6300
1.884.468
19/09/18 22:15
A.j.gallagher
75,7300
0,93%
0,70
76,0500
74,9800
1.147.833
19/09/18 22:15
Abbott Laborator
68,5000
0,13%
0,09
68,9600
68,3900
3.376.509
19/09/18 22:15
Abbvie
91,0200
-1,72%
-1,59
92,2400
90,3999
8.451.382
19/09/18 22:15
Accenture-a
173,1400
0,42%
0,73
173,3100
171,8500
1.508.814
19/09/18 22:15
Activision Blizz
79,5800
-0,06%
-0,05
80,1300
78,5200
3.882.314
19/09/18 23:20
Acuity Brands
157,6300
-1,41%
-2,26
161,0000
157,0400
443.275
19/09/18 22:15
Adobe Systems
264,8800
-2,18%
-5,91
271,9500
263,6139
2.800.764
19/09/18 23:20
Advance Auto Par
169,6000
1,16%
1,95
169,9900
167,3400
1.110.405
19/09/18 22:15
Advanced Micro D
31,2100
-2,25%
-0,72
31,8300
30,5100
124.075.195
19/09/18 23:20
Aes
13,5900
-1,16%
-0,16
13,7700
13,5450
8.376.602
19/09/18 22:15
Aetna
205,6700
0,11%
0,23
206,6600
204,9700
1.230.077
19/09/18 22:15
Affiliated Manag
145,6400
2,51%
3,56
146,4700
142,2600
259.128
19/09/18 22:15
Aflac
47,6800
0,89%
0,42
47,8100
47,3630
3.455.259
19/09/18 22:15
Agilent Tech
69,5600
0,91%
0,63
69,6400
68,8750
1.183.394
19/09/18 22:15
Air Prod&chemica
169,1700
0,28%
0,48
170,7700
168,8300
1.046.999
19/09/18 22:15
Akamai Technolog
73,7400
-0,79%
-0,59
74,8650
73,4400
1.201.065
19/09/18 23:20
Alaska Air Group
69,6800
0,64%
0,44
70,4400
69,4300
890.118
19/09/18 22:15
Albemarle
105,4900
2,36%
2,43
106,3500
103,3350
1.644.830
19/09/18 22:15
Alexandria Reit
125,4400
-0,92%
-1,16
127,1600
125,0300
451.049
19/09/18 22:15
Alexion Pharm
121,9700
0,95%
1,15
123,1100
120,5750
932.473
19/09/18 23:20
Align Technology
379,9400
-1,56%
-6,02
388,6748
377,1401
546.581
19/09/18 23:20
Allegion
90,5800
0,23%
0,21
91,0700
90,3050
472.131
19/09/18 22:15
Allergan
188,0300
1,05%
1,96
189,5800
185,4200
1.836.683
19/09/18 22:15
Alliance Data Sy
247,5000
0,26%
0,64
247,9300
244,4500
428.103
19/09/18 22:15
Alliant Energy
42,8400
-2,28%
-1,00
43,9200
42,6200
1.370.090
19/09/18 22:15
Allstate
101,7000
0,54%
0,55
102,0300
100,8300
2.140.733
19/09/18 22:15
Alphab Non Vtg-c
1.171,0900
0,85%
9,87
1.173,2100
1.154,5800
1.185.342
19/09/18 23:20
Alphabet-a
1.174,2700
0,61%
7,16
1.176,2700
1.158,6152
1.296.714
19/09/18 23:20
Altaba
67,0900
3,25%
2,11
67,3000
65,4300
8.697.267
19/09/18 23:20
Altria Group
61,8400
-0,48%
-0,30
62,6990
61,3500
4.490.800
19/09/18 22:15
Am Electric
70,9800
-2,00%
-1,45
72,6700
70,6900
1.976.092
19/09/18 22:15
Amazon.com
1.926,4200
-0,75%
-14,63
1.940,8300
1.904,9000
4.039.172
19/09/18 23:20
Amer Wtr Works
87,5800
-2,01%
-1,80
89,4300
87,1200
713.860
19/09/18 22:15
Ameren
63,9100
-1,77%
-1,15
65,0200
63,2200
5.681.408
19/09/18 22:15
American Airline
41,6000
1,99%
0,81
41,7668
40,7000
7.412.645
19/09/18 23:20
American Express
110,1000
0,42%
0,46
110,4600
109,7300
2.365.735
19/09/18 22:15
American Intl Gr
53,8900
-0,11%
-0,06
54,6900
53,8900
5.049.164
19/09/18 22:15
American Tower R
147,5800
0,12%
0,17
148,2500
147,3300
1.247.501
19/09/18 22:15
Ameriprise Fincl
148,4300
1,66%
2,42
149,2400
146,1100
806.018
19/09/18 22:15
Amerisourceberge
89,3900
2,36%
2,06
89,8900
87,1300
1.393.185
19/09/18 22:15
Ametek
80,9600
-0,66%
-0,54
81,6500
80,9300
1.471.524
19/09/18 22:15
Amgen
203,2000
0,43%
0,86
204,4000
201,5700
2.204.609
19/09/18 23:20
Amphenol Rg-a
95,3700
0,00%
0,00
95,6199
94,7100
980.350
19/09/18 22:15
Anadarko Petrole
64,7600
0,02%
0,01
65,3500
64,5700
2.595.356
19/09/18 22:15
Analog Devices
92,5800
0,78%
0,72
92,8050
91,8000
1.840.387
19/09/18 23:20
Andeavor
150,2600
-3,54%
-5,51
155,4200
149,5300
1.843.455
19/09/18 22:15
Ansys
184,2700
-0,30%
-0,56
185,9600
182,7200
335.988
19/09/18 23:20
Anthem
271,8500
0,32%
0,88
272,6600
270,4000
1.091.485
19/09/18 22:15
Aon
155,2400
1,54%
2,36
155,4200
152,7642
1.233.650
19/09/18 22:15
next