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

S&P 500 Quote

Quote date:   17/06/2019

2.889,67
0,09% 2,69

View: File of S&P 500

List of companies

NamePriceVariation %VariationMaximumMinimumVolumeDate/Time
3m
166,7800
0,05%
0,09
167,4300
166,4567
10
17/06/19 22:15
A.j.gallagher
86,2900
-1,61%
-1,41
87,9900
86,2300
901.900
17/06/19 22:15
A.o.smith Corp
45,4100
-0,26%
-0,12
45,8000
45,3300
50
17/06/19 22:15
Abbott Laborator
82,0500
-0,21%
-0,17
82,5800
81,6700
4.095.932
17/06/19 22:15
Abbvie
78,6500
-0,05%
-0,04
79,0500
78,4000
645
17/06/19 22:15
Abiomed Inc
256,1500
2,07%
5,19
259,2700
250,2200
435.778
17/06/19 02:00
Accenture-a
183,9000
-0,58%
-1,07
185,3300
183,7800
325
17/06/19 22:15
Activision Blizz
45,0700
-1,21%
-0,55
45,9500
45,0000
6.637
17/06/19 02:00
Adobe
275,6000
0,48%
1,32
277,4700
274,6300
9.448
17/06/19 02:00
Advance Auto Par
151,7400
-0,04%
-0,06
153,8350
151,6600
15
17/06/19 22:15
Advanced Micro D
29,2000
-3,82%
-1,16
30,4500
29,1800
822.787
17/06/19 02:00
Aes
16,8300
-1,52%
-0,26
17,1500
16,6900
4.251.898
17/06/19 22:15
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
87,3300
-1,17%
-1,03
88,5200
87,2600
525.465
17/06/19 22:15
Aflac
54,5500
-0,89%
-0,49
55,2300
54,4950
732
17/06/19 22:15
Agilent Tech
70,2900
0,46%
0,32
70,6000
69,8900
1.149.172
17/06/19 22:15
Air Prod&chemica
216,8700
-1,09%
-2,38
219,4900
215,5800
837.978
17/06/19 22:15
Akamai Technolog
76,5800
-2,59%
-2,04
78,5400
76,3873
1.246.181
17/06/19 02:00
Alaska Air Group
62,5200
-0,95%
-0,60
63,2000
62,4900
916.087
17/06/19 22:15
Albemarle
71,2400
0,51%
0,36
71,8600
69,7700
15
17/06/19 22:15
Alexandria Reit
149,1600
-1,41%
-2,14
151,8150
148,8700
1.490.556
17/06/19 22:15
Alexion Pharm
120,1400
1,87%
2,21
122,0800
118,2900
342
17/06/19 02:00
Align Technology
288,6800
-5,57%
-17,02
306,6600
282,4000
317
17/06/19 02:00
Allegion
104,6500
-1,29%
-1,37
106,3700
104,4100
1.305.148
17/06/19 22:15
Allergan
115,7300
-0,16%
-0,19
117,4300
114,2700
4.390.192
17/06/19 22:15
Alliance Data Sy
137,9600
-1,32%
-1,84
140,1600
137,4400
648.126
17/06/19 22:15
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
101,2800
-0,84%
-0,86
102,3000
101,0500
50
17/06/19 22:15
Alphab Non Vtg-c
1.092,5000
0,66%
7,15
1.099,1800
1.086,2800
2.893
17/06/19 02:00
Alphabet-a
1.093,8900
0,70%
7,59
1.101,2800
1.088,0000
3.796
17/06/19 02:00
Altria Group
50,8600
0,00%
0,00
51,1900
50,3840
1.457
17/06/19 22:15
Am Electric
90,0800
-0,55%
-0,50
90,9300
89,4000
1.835.157
17/06/19 22:15
Amazon.com
1.886,0300
0,88%
16,36
1.895,6880
1.875,4500
46.394
17/06/19 02:00
Amer Wtr Works
117,6200
-0,55%
-0,65
118,5050
116,7500
540.536
17/06/19 22:15
Ameren
76,2000
-0,66%
-0,51
77,1900
75,8100
908.680
17/06/19 22:15
American Airline
32,5600
-0,37%
-0,12
32,9150
32,1000
2.042
17/06/19 02:00
American Express
121,4500
-0,45%
-0,55
122,2400
121,3000
2.094.243
17/06/19 22:15
American Intl Gr
52,9900
-0,60%
-0,32
53,6000
52,9350
2.711.058
17/06/19 22:15
American Tower R
214,0900
1,35%
2,86
214,6900
211,3000
717
17/06/19 22:15
Ameriprise Fincl
147,7900
-3,74%
-5,74
153,3700
147,5300
37
17/06/19 22:15
Amerisourceberge
85,3400
0,34%
0,29
85,6100
84,3900
1.058.794
17/06/19 22:15
Ametek
84,4500
-0,64%
-0,54
85,4100
84,3900
1.118.262
17/06/19 22:15
Amgen
178,3900
1,31%
2,31
178,5500
175,4000
770
17/06/19 02:00
Amphenol Rg-a
93,5000
-0,85%
-0,80
94,1200
92,9600
1.268.139
17/06/19 22:15
Anadarko Petrole
69,7600
-0,10%
-0,07
70,1100
69,6150
6.455.499
17/06/19 22:15
Analog Devices
105,1000
1,04%
1,08
105,7800
103,4700
792
17/06/19 02:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
198,7200
0,81%
1,59
200,9850
196,6700
379.717
17/06/19 02:00
Anthem
287,4500
0,75%
2,13
288,0500
285,1900
1.084.984
17/06/19 22:15
Aon
188,8100
-1,02%
-1,95
191,4800
188,5200
632.257
17/06/19 22:15
next