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

S&P 500 Quote

Quote date:   16/07/2018

2.798,43
-0,10% -2,88

View: File of S&P 500

List of companies

NamePriceVariation %VariationMaximumMinimumVolumeDate/Time
3m
202,0700
0,48%
0,96
203,0700
200,1300
1.920.564
17/07/18 22:15
A.j.gallagher
69,6900
0,33%
0,23
69,8700
69,1900
586.010
17/07/18 22:15
Abbott Laborator
62,8000
1,65%
1,02
63,2600
61,5500
7.946.238
17/07/18 22:15
Abbvie
95,4100
-0,87%
-0,84
97,1700
95,3300
5.107.476
17/07/18 22:15
Accenture-a
168,0700
0,26%
0,43
168,9500
167,0000
2.315.337
17/07/18 22:15
Activision Blizz
80,9500
0,90%
0,72
81,1600
77,5500
4.862.800
17/07/18 02:00
Acuity Brands
130,9100
-1,07%
-1,42
133,1200
129,9900
576.490
17/07/18 22:15
Adobe Systems
258,3100
1,43%
3,63
258,6800
250,7100
2.551.989
17/07/18 02:00
Advance Auto Par
140,2800
0,44%
0,61
141,2875
139,1500
809.195
17/07/18 22:15
Advanced Micro D
16,8700
1,75%
0,29
16,8800
16,4800
42.313.518
17/07/18 02:00
Aetna
191,5400
0,05%
0,09
191,9500
189,5200
1.529.076
17/07/18 22:15
Affiliated Manag
148,4900
-0,09%
-0,13
149,4700
148,3700
251.072
17/07/18 22:15
Aflac
42,9400
0,37%
0,16
43,0100
42,6300
2.616.068
17/07/18 22:15
Agilent Tech
63,0400
0,51%
0,32
63,2600
62,1500
1.469.834
17/07/18 22:15
Air Prod&chemica
156,2000
0,42%
0,65
156,5100
154,7300
812.825
17/07/18 22:15
Akamai Technolog
78,6300
1,22%
0,95
78,7800
77,2000
1.117.279
17/07/18 02:00
Alaska Air Group
61,8000
0,64%
0,39
62,5103
61,3507
1.239.413
17/07/18 22:15
Albemarle
96,9700
2,12%
2,01
97,2900
94,5010
1.103.944
17/07/18 22:15
Alexandria Reit
125,7700
-0,94%
-1,19
127,3300
125,5600
497.924
17/07/18 22:15
Alexion Pharm
136,4000
1,35%
1,82
137,9000
133,7801
1.543.322
17/07/18 02:00
Align Technology
370,5300
2,28%
8,25
371,0500
357,4600
559.026
17/07/18 02:00
Allegion
80,0800
1,06%
0,84
80,1200
78,7400
516.374
17/07/18 22:15
Allergan
175,6600
0,00%
0,00
176,6700
174,8100
1.085.340
17/07/18 22:15
Alliance Data Sy
225,4400
2,95%
6,47
226,1800
219,0000
722.517
17/07/18 22:15
Alliant Energy
42,8800
0,23%
0,10
43,0460
42,6900
805.920
17/07/18 22:15
Allstate
94,2600
0,86%
0,80
94,5600
93,5000
2.285.424
17/07/18 22:15
Alphab Non Vtg-c
1.198,8000
1,26%
14,94
1.203,0400
1.170,6000
1.610.353
17/07/18 02:00
Alphabet-a
1.213,0800
1,38%
16,57
1.218,7600
1.182,0000
2.008.133
17/07/18 02:00
Altaba
75,3600
0,94%
0,70
75,5500
73,6200
8.570.675
17/07/18 02:00
Altria Group
57,3500
0,37%
0,21
57,7400
57,0900
8.012.057
17/07/18 22:15
Am Electric
70,4400
0,03%
0,02
70,7500
70,3000
2.411.655
17/07/18 22:15
Amazon.com
1.843,9300
1,18%
21,44
1.851,6900
1.797,3838
5.682.881
17/07/18 02:00
Amer Wtr Works
87,6900
0,14%
0,12
88,1429
86,8800
813.089
17/07/18 22:15
Ameren
61,2700
-0,11%
-0,07
61,5800
61,0410
757.838
17/07/18 22:15
American Airline
37,3800
0,27%
0,10
38,0500
37,0800
6.274.419
17/07/18 02:00
American Express
101,1500
0,46%
0,46
101,4600
100,6500
3.092.155
17/07/18 22:15
American Intl Gr
54,7100
-0,11%
-0,06
55,0450
54,6000
2.248.366
17/07/18 22:15
American Tower R
142,1700
0,29%
0,41
142,2600
140,9100
2.995.089
17/07/18 22:15
Ameriprise Fincl
142,9600
0,51%
0,72
143,8100
141,3600
845.680
17/07/18 22:15
Amerisourceberge
86,8200
-0,09%
-0,08
87,5800
86,4500
1.097.282
17/07/18 22:15
Ametek
73,1800
0,29%
0,21
73,3700
72,6500
804.421
17/07/18 22:15
Amgen
193,9200
-0,49%
-0,96
194,9000
192,1115
2.567.325
17/07/18 02:00
Amphenol Rg-a
89,0100
0,54%
0,48
89,1800
88,0100
1.088.159
17/07/18 22:15
Anadarko Petrole
71,4300
-1,94%
-1,41
72,2300
70,9400
3.855.922
17/07/18 22:15
Analog Devices
98,2600
0,64%
0,62
98,3400
96,4550
1.928.858
17/07/18 02:00
Andeavor
135,6000
0,39%
0,53
137,1100
134,1600
891.463
17/07/18 22:15
Ansys
180,6400
1,03%
1,85
181,1000
177,8572
296.184
17/07/18 02:00
Anthem
246,0300
-0,91%
-2,25
247,0200
242,0000
1.388.096
17/07/18 22:15
Aon
145,6200
0,28%
0,41
145,9000
144,5400
555.340
17/07/18 22:15
Apache
45,2600
-1,61%
-0,74
45,7700
44,9900
2.654.944
17/07/18 22:15
next