S&P 500

Symbol: -
ISIN: US78378X1072

Overview

Data

Name S&P 500
Valor -
ISIN US78378X1072
Currency USD

Trading

Underlying price Time-delayed price 1,864.85
Daily low 1,856.72
Daily high 1,869.63
Change
2.54
 
0.14%
Date 17/04/2014   22:31:45

Chart

Index overview

Name ISIN Quote +/- % Date Time
3M Company US88579Y1010 137.73 0.96
 
0.70%
18/04/2014 01:57:49
Abbott Laboratories US0028241000 38.930 0.550
 
1.43%
18/04/2014 01:55:54
Abbvie US00287Y1091 48.550 0.430
 
0.89%
18/04/2014 01:32:09
Accenture plc IE00B4BNMY34 78.90 -0.21
 
-0.27%
18/04/2014 01:32:09
ACE CH0044328745 100.94 -0.43
 
-0.42%
18/04/2014 01:59:52
Actavis IE00BD1NQJ95 197.39 -1.99
 
-1.00%
17/04/2014 22:44:32
Adobe US00724F1012 64.04 1.00
 
1.59%
18/04/2014 00:33:48
ADT Corporation Common Stock "When-Issued" US00101J1060 30.220 -0.220
 
-0.72%
18/04/2014 01:48:32
AES US00130H1059 14.260 -0.090
 
-0.63%
17/04/2014 23:15:00
Aetna US00817Y1082 67.77 -2.10
 
-3.01%
18/04/2014 01:32:12
Aflac US0010551028 63.05 0.44
 
0.70%
18/04/2014 01:32:17
Agilent Technologies US00846U1016 54.65 0.97
 
1.81%
18/04/2014 01:32:14
AGL Resources Inc US0012041069 51.75 -0.35
 
-0.67%
17/04/2014 22:23:02
AIG US0268747849 50.82 0.43
 
0.85%
18/04/2014 01:59:39
Air Products & Chemicals US0091581068 117.94 -0.74
 
-0.62%
17/04/2014 23:45:00
Airgas US0093631028 107.94 0.55
 
0.51%
17/04/2014 22:01:40
Akamai Technologies US00971T1016 54.30 -0.22
 
-0.40%
18/04/2014 01:59:59
Alcoa US0138171014 13.560 0.140
 
1.04%
18/04/2014 01:42:55
Alexion Pharmaceuticals US0153511094 149.80 0.75
 
0.50%
17/04/2014 23:59:01
Allegheny Technologies US01741R1023 41.240 0.230
 
0.56%
17/04/2014 22:11:49
Allegion plc Ordinary Shares When Issued IE00BFRT3W74 50.15 -0.08
 
-0.16%
17/04/2014 23:00:00
Allergan US0184901025 133.92 2.46
 
1.87%
18/04/2014 01:40:21
ALLIANCE DATA SYSTEMS CORP US0185811082 245.06 -19.01
 
-7.20%
18/04/2014 01:36:28
Allstate US0200021014 55.77 -0.22
 
-0.39%
18/04/2014 00:00:01
Altera US0214411003 34.460 0.480
 
1.41%
18/04/2014 01:59:51
Altria Group US02209S1033 38.450 0.090
 
0.23%
18/04/2014 01:31:58
Amazon US0231351067 324.91 1.23
 
0.38%
18/04/2014 01:59:01
Ameren US0236081024 40.990 -0.910
 
-2.17%
18/04/2014 01:35:48
American Electric Power US0255371017 51.73 -0.77
 
-1.47%
18/04/2014 01:48:07
American Express US0258161092 86.22 -1.18
 
-1.35%
18/04/2014 01:40:33
American Tower US03027X1000 82.65 0.27
 
0.33%
18/04/2014 01:38:16
Ameriprise Financial US03076C1062 106.03 1.20
 
1.14%
18/04/2014 01:32:17
Amerisourcebergen US03073E1055 64.68 -0.27
 
-0.42%
18/04/2014 00:00:02
AMETEK Inc US0311001004 52.03 0.44
 
0.85%
17/04/2014 23:00:01
Amgen US0311621009 115.46 -0.08
 
-0.07%
18/04/2014 01:56:49
Amphenol US0320951017 94.12 0.74
 
0.79%
17/04/2014 23:00:00
Anadarko Petroleum US0325111070 98.96 0.71
 
0.72%
18/04/2014 01:59:59
Analog Devices US0326541051 52.85 0.70
 
1.34%
18/04/2014 00:00:02
Aon GB00B5BT0K07 82.14 -0.22
 
-0.27%
17/04/2014 23:59:01
Apache US0374111054 85.11 0.94
 
1.12%
18/04/2014 01:31:58
Apartment Investment & Management US03748R1014 29.630 -0.150
 
-0.50%
17/04/2014 23:15:00
Apple US0378331005 524.94 5.93
 
1.14%
18/04/2014 01:59:59
Applied Materials US0382221051 18.990 0.070
 
0.37%
18/04/2014 01:32:11
Archer-Daniels-Midland US0394831020 45.040 0.020
 
0.04%
18/04/2014 01:27:38
Assurant US04621X1081 65.95 0.99
 
1.52%
18/04/2014 00:00:01
AT&T US00206R1023 36.040 -0.060
 
-0.17%
18/04/2014 01:53:48
Autodesk US0527691069 48.490 0.940
 
1.98%
18/04/2014 00:00:01
Automatic Data Processing US0530151036 76.31 0.88
 
1.17%
17/04/2014 23:00:00
AutoNation US05329W1027 54.99 1.16
 
2.15%
18/04/2014 00:16:34
AutoZone US0533321024 516.16 -5.98
 
-1.15%
18/04/2014 00:13:50
AvalonBay Communities US0534841012 133.64 -1.56
 
-1.15%
18/04/2014 00:00:01
Avery Dennison US0536111091 50.68 0.44
 
0.88%
17/04/2014 23:16:01
Avon Products US0543031027 14.510 -0.270
 
-1.83%
18/04/2014 01:35:47
Baker Hughes US0572241075 68.33 2.02
 
3.05%
18/04/2014 01:31:58
Ball US0584981064 56.24 0.20
 
0.36%
17/04/2014 23:29:46
Bank of America US0605051046 16.150 0.020
 
0.12%
18/04/2014 01:59:52
Bank of New York Mellon US0640581007 33.760 0.340
 
1.02%
18/04/2014 01:57:49
Baxter International US0718131099 72.81 -0.64
 
-0.87%
18/04/2014 01:58:04
BB&T US0549371070 37.930 -1.410
 
-3.58%
18/04/2014 01:36:54
Beam US0737301038 83.27 -0.01
 
-0.01%
18/04/2014 00:01:23
Becton Dickinson US0758871091 113.16 0.23
 
0.20%
18/04/2014 01:57:52
Bed Bath & Beyond US0758961009 63.70 -0.84
 
-1.30%
18/04/2014 01:32:14
Bemis US0814371052 40.440 0.140
 
0.35%
18/04/2014 00:00:01
Berkshire Hathaway B US0846707026 127.18 1.18
 
0.94%
18/04/2014 01:48:26
Best Buy US0865161014 24.480 0.010
 
0.04%
18/04/2014 01:10:53
Biogen Idec US09062X1037 290.54 -0.94
 
-0.32%
18/04/2014 01:50:48
BlackRock Inc US09247X1019 308.38 -1.77
 
-0.57%
18/04/2014 00:10:19
Boeing US0970231058 127.92 1.88
 
1.49%
18/04/2014 01:59:52
BORGWARNER INC US0997241064 62.59 0.53
 
0.85%
17/04/2014 23:00:00
Boston Properties US1011211018 117.43 0.54
 
0.46%
18/04/2014 00:00:01
Boston Scientific US1011371077 13.650 0.150
 
1.11%
17/04/2014 23:53:59
Bristol-Myers US1101221083 49.460 0.350
 
0.71%
18/04/2014 01:36:51
Broadcom US1113201073 30.100 0.230
 
0.77%
18/04/2014 01:32:09
Brown-Forman B US1156372096 88.92 0.23
 
0.26%
18/04/2014 00:00:01
C. R. Bard US0673831097 139.49 0.23
 
0.17%
18/04/2014 00:00:01
C.H. Robinson Worldwide US12541W2098 56.74 0.42
 
0.75%
18/04/2014 01:35:41
CA Inc US12673P1057 30.410 0.090
 
0.30%
17/04/2014 23:29:47
Cablevision Systems Corp. US12686C1099 16.120 -0.130
 
-0.80%
18/04/2014 00:06:53
Cabot Oil & Gas US1270971039 34.920 0.870
 
2.56%
18/04/2014 01:59:59
Cameron International US13342B1052 63.58 0.47
 
0.74%
18/04/2014 00:10:29
Campbell Soup Company US1344291091 44.540 -0.140
 
-0.31%
18/04/2014 01:35:32
Capital One Financial US14040H1059 74.89 -0.27
 
-0.36%
18/04/2014 00:10:29
Cardinal Health US14149Y1082 68.13 0.11
 
0.16%
17/04/2014 23:15:00
CareFusion US14170T1016 38.500 0.150
 
0.39%
18/04/2014 00:00:01
CarMax US1431301027 44.440 0.630
 
1.44%
18/04/2014 01:51:54
Carnival Corp PA1436583006 37.320 0.780
 
2.13%
18/04/2014 01:42:01
Caterpillar US1491231015 102.83 -0.10
 
-0.10%
18/04/2014 00:21:28
CBRE Group A US12504L1098 26.960 0.090
 
0.33%
18/04/2014 00:00:01
CBS US1248572026 60.64 0.34
 
0.56%
17/04/2014 23:15:31
Celgene US1510201049 141.51 -0.35
 
-0.25%
18/04/2014 01:52:53
CenterPoint Energy US15189T1079 24.610 -0.090
 
-0.36%
17/04/2014 23:00:00
CenturyLink US1567001060 34.430 -0.310
 
-0.89%
18/04/2014 01:32:14
Cerner US1567821046 54.00 0.02
 
0.04%
18/04/2014 00:00:01
CF Industries Holdings US1252691001 242.34 -5.38
 
-2.17%
18/04/2014 00:00:01
Chesapeake Energy US1651671075 28.170 0.680
 
2.47%
18/04/2014 01:59:01
Chevron US1667641005 123.68 1.85
 
1.52%
18/04/2014 01:58:48
Chipotle Mexican Grill US1696561059 519.61 -32.79
 
-5.94%
18/04/2014 01:59:25
Chubb US1712321017 90.81 -0.06
 
-0.07%
17/04/2014 23:15:00
CIGNA US1255091092 75.64 -1.14
 
-1.48%
17/04/2014 23:24:53
Cincinnati Financial US1720621010 48.770 -0.040
 
-0.08%
17/04/2014 23:00:00
Cintas US1729081059 57.63 0.67
 
1.18%
17/04/2014 22:40:20
Cisco Systems US17275R1023 23.210 0.180
 
0.78%
18/04/2014 01:32:10
Citigroup US1729674242 48.220 0.040
 
0.08%
18/04/2014 01:35:10
Citrix Systems US1773761002 56.00 0.09
 
0.16%
18/04/2014 00:00:01
Cliffs Natural Resources US18683K1016 18.650 -0.050
 
-0.27%
18/04/2014 01:58:14
Clorox US1890541097 90.84 0.33
 
0.36%
18/04/2014 01:35:41
CME Group US12572Q1058 69.30 0.57
 
0.83%
18/04/2014 01:57:19
CMS Energy US1258961002 29.780 -0.420
 
-1.39%
18/04/2014 01:35:35
Coach US1897541041 49.480 0.230
 
0.47%
18/04/2014 01:32:09
Coca-Cola US1912161007 40.720 0.130
 
0.32%
18/04/2014 01:31:56
Coca-Cola Enterprises US19122T1097 45.190 0.340
 
0.76%
18/04/2014 01:29:55
Cognizant US1924461023 49.550 -0.230
 
-0.46%
18/04/2014 01:32:12
Colgate-Palmolive US1941621039 66.94 -0.24
 
-0.36%
18/04/2014 01:52:47
Comcast US20030N1019 49.100 -0.070
 
-0.14%
18/04/2014 00:54:31
Comerica US2003401070 48.460 -0.110
 
-0.23%
18/04/2014 00:00:01
Computer Sciences US2053631048 61.08 -0.10
 
-0.16%
18/04/2014 00:00:01
ConAgra Foods US2058871029 31.340 0.140
 
0.45%
18/04/2014 01:32:17
ConocoPhillips US20825C1045 74.77 0.99
 
1.34%
18/04/2014 01:59:51
Consol Energy US20854P1093 41.810 0.330
 
0.80%
18/04/2014 01:59:01
Consolidated Edison US2091151041 56.50 -1.09
 
-1.89%
18/04/2014 01:42:27
Constellation Brands US21036P1084 80.78 1.03
 
1.29%
18/04/2014 01:43:23
Corning US2193501051 21.040 0.310
 
1.50%
18/04/2014 01:45:44
Costco Wholesale US22160K1051 113.50 0.01
 
0.01%
18/04/2014 01:04:24
Covidien IE00B68SQD29 69.86 0.02
 
0.03%
18/04/2014 01:32:14
CROWN CASTLE International DL-,01 US2282271046 73.92 -0.08
 
-0.11%
17/04/2014 23:29:46
CSX US1264081035 28.150 0.360
 
1.30%
18/04/2014 01:59:16
Cummins US2310211063 146.28 0.98
 
0.67%
18/04/2014 01:31:58
CVS Caremark Corp. US1266501006 73.74 -0.17
 
-0.23%
18/04/2014 01:39:13
D.R. Horton US23331A1097 21.500 -0.360
 
-1.65%
18/04/2014 01:32:14
Danaher US2358511028 72.85 -0.80
 
-1.09%
17/04/2014 22:03:17
Darden Restaurants US2371941053 48.470 -0.670
 
-1.36%
18/04/2014 01:35:44
DaVita US23918K1088 69.51 0.35
 
0.51%
18/04/2014 01:35:41
Delphi Automotive JE00B783TY65 67.20 1.30
 
1.97%
18/04/2014 00:00:01
Delta Air Lines US2473617023 33.760 0.140
 
0.42%
18/04/2014 01:40:52
Denbury Resources US2479162081 17.240 0.330
 
1.95%
17/04/2014 23:00:00
Dentsply US2490301072 45.190 0.490
 
1.10%
18/04/2014 00:00:02
Devon Energy US25179M1036 70.70 0.84
 
1.20%
18/04/2014 01:32:01
Diamond Offshore Drilling US25271C1027 48.400 1.210
 
2.56%
18/04/2014 01:35:44
DirecTV US25490A3095 75.64 -0.41
 
-0.54%
18/04/2014 01:32:09
Discover Financial Services US2547091080 56.86 0.34
 
0.60%
18/04/2014 01:59:52
Discovery Communications US25470F1049 77.83 -0.03
 
-0.04%
18/04/2014 00:00:01
Dollar General US2566771059 55.43 0.55
 
1.00%
18/04/2014 00:10:33
Dollar Tree US2567461080 51.09 0.40
 
0.79%
18/04/2014 00:11:30
Dominion Resources US25746U1097 70.67 -0.86
 
-1.20%
17/04/2014 22:31:00
Dover US2600031080 85.46 2.28
 
2.74%
18/04/2014 01:12:02
Dow Chemical US2605431038 48.720 0.220
 
0.45%
18/04/2014 01:32:07
Dr Pepper Snapple Group US26138E1091 52.54 0.14
 
0.27%
17/04/2014 23:00:00
DTE Energy Company US2333311072 76.62 -0.56
 
-0.73%
18/04/2014 00:00:01
Du Pont US2635341090 66.98 -0.74
 
-1.09%
18/04/2014 01:32:09
Duke Energy US26441C2044 72.57 -0.66
 
-0.90%
18/04/2014 01:32:12
Dun & Bradstreet US26483E1001 105.00 1.76
 
1.70%
17/04/2014 23:29:46
E-TRADE Financial US2692464017 21.040 0.200
 
0.96%
17/04/2014 23:59:47
Eastman Chemical Company US2774321002 88.58 0.15
 
0.17%
17/04/2014 23:00:00
Eaton IE00B8KQN827 73.82 0.87
 
1.19%
18/04/2014 01:31:58
eBay US2786421030 54.97 0.28
 
0.51%
18/04/2014 01:58:27
Ecolab US2788651006 107.79 0.76
 
0.71%
18/04/2014 00:00:01
Edison International US2810201077 56.38 -0.51
 
-0.90%
17/04/2014 23:05:26
Edwards Lifesciences Corp US28176E1082 81.29 0.86
 
1.07%
18/04/2014 01:08:46
Electronic Arts US2855121099 27.570 -0.020
 
-0.07%
18/04/2014 01:32:04
Eli Lilly US5324571083 60.43 0.47
 
0.78%
18/04/2014 01:55:41
EMC US2686481027 26.620 -0.080
 
-0.30%
18/04/2014 00:43:46
Emerson Electric Company US2910111044 68.44 0.83
 
1.23%
18/04/2014 01:32:01
Ensco GB00B4VLR192 49.980 -0.010
 
-0.02%
18/04/2014 01:44:28
Entergy US29364G1031 71.26 -0.75
 
-1.04%
18/04/2014 01:35:32
EOG Resources US26875P1012 102.45 1.44
 
1.43%
18/04/2014 01:32:07
EQT US26884L1098 104.72 1.15
 
1.11%
18/04/2014 00:02:47
Equifax US2944291051 68.61 1.11
 
1.64%
17/04/2014 23:42:45
Equity Residential US29476L1070 57.50 -0.93
 
-1.59%
18/04/2014 01:09:27
Estee Lauder Companies US5184391044 72.15 0.06
 
0.08%
18/04/2014 00:00:01
Exelon US30161N1019 36.060 -0.180
 
-0.50%
18/04/2014 00:18:55
EXPEDIA US30212P3038 72.46 0.02
 
0.03%
18/04/2014 01:53:33
Expeditors US3021301094 40.010 0.600
 
1.52%
18/04/2014 01:31:14
Express Scripts US30219G1085 72.29 -0.89
 
-1.22%
17/04/2014 23:00:00
Exxon Mobil US30231G1022 100.42 0.48
 
0.48%
18/04/2014 01:59:50
F5 Networks US3156161024 108.40 0.09
 
0.08%
18/04/2014 00:53:07
Facebook US30303M1027 58.94 -0.78
 
-1.31%
18/04/2014 01:59:54
Family Dollar Stores US3070001090 56.84 -0.33
 
-0.58%
18/04/2014 01:35:32
Fastenal US3119001044 50.12 -0.03
 
-0.06%
18/04/2014 00:00:02
FedEx US31428X1063 135.55 1.80
 
1.35%
18/04/2014 01:51:27
Fidelity National Information Services US31620M1062 52.68 0.18
 
0.34%
17/04/2014 23:00:01
Fifth Third Bancorp US3167731005 20.950 -0.900
 
-4.12%
18/04/2014 01:58:28
First Solar US3364331070 67.32 -0.27
 
-0.40%
18/04/2014 01:50:44
FirstEnergy US3379321074 33.610 -0.540
 
-1.58%
17/04/2014 23:00:00
Fiserv US3377381088 57.58 0.46
 
0.81%
18/04/2014 00:00:01
Flir Systems US3024451011 35.700 0.370
 
1.05%
18/04/2014 00:00:03
Flowserve US34354P1057 79.04 0.67
 
0.85%
18/04/2014 01:30:34
Fluor US3434121022 77.87 0.55
 
0.71%
18/04/2014 01:35:32
FMC Corp US3024913036 76.75 -0.06
 
-0.08%
17/04/2014 23:00:00
FMC Technologies US30249U1016 54.80 0.17
 
0.31%
18/04/2014 00:00:01
Ford Motor US3453708600 16.000 -0.070
 
-0.44%
18/04/2014 01:59:36
Forest Laboratories US3458381064 89.58 -0.71
 
-0.79%
18/04/2014 01:35:32
Fossil US34988V1061 109.42 2.92
 
2.74%
18/04/2014 00:14:32
Franklin Resources US3546131018 53.70 1.02
 
1.94%
17/04/2014 22:51:21
Freeport-McMoRan Copper US35671D8570 33.010 0.000
 
0.00%
18/04/2014 00:51:18
Frontier Communications US35906A1088 5.890 0.030
 
0.51%
17/04/2014 23:58:15
GameStop US36467W1099 41.470 0.730
 
1.79%
18/04/2014 01:32:09
Gannett US3647301015 26.870 0.230
 
0.86%
18/04/2014 00:00:01
Gap US3647601083 38.580 -0.420
 
-1.08%
18/04/2014 01:32:01
Garmin CH0114405324 56.17 0.35
 
0.63%
17/04/2014 23:00:00
General Dynamics US3695501086 109.06 0.88
 
0.81%
18/04/2014 01:32:14
General Electric US3696041033 26.560 0.440
 
1.68%
18/04/2014 01:56:38
GENERAL GROWTH PROPERTIES INC US3700231034 22.810 0.090
 
0.40%
18/04/2014 01:35:43
General Mills US3703341046 52.09 -0.17
 
-0.33%
18/04/2014 00:10:50
General Motors US37045V1008 33.980 0.010
 
0.03%
18/04/2014 01:03:12
Genuine Parts Company US3724601055 87.32 -0.09
 
-0.10%
18/04/2014 00:00:02
Genworth Financial US37247D1063 16.880 0.290
 
1.75%
18/04/2014 00:15:06
Gilead Sciences US3755581036 70.00 0.72
 
1.04%
18/04/2014 01:59:49
Goldman Sachs US38141G1040 157.44 0.22
 
0.14%
18/04/2014 01:59:27
Goodyear US3825501014 27.000 0.080
 
0.30%
18/04/2014 01:47:50
Google A US38259P5089 543.34 -20.56
 
-3.65%
18/04/2014 01:59:49
Graham Holdings Company US3846371041 675.00 12.03
 
1.81%
17/04/2014 22:05:01
H&R Block US0936711052 28.200 -0.130
 
-0.46%
18/04/2014 01:35:47
Halliburton US4062161017 60.90 0.40
 
0.66%
18/04/2014 01:58:42
Harley-Davidson US4128221086 66.64 0.09
 
0.14%
18/04/2014 01:35:47
Harman International US4130861093 105.61 -0.77
 
-0.72%
18/04/2014 01:59:58
Harris US4138751056 72.22 0.81
 
1.13%
18/04/2014 00:00:01
Hartford Finan Services Group US4165151048 34.670 0.170
 
0.49%
18/04/2014 01:32:14
Hasbro US4180561072 54.61 0.76
 
1.41%
18/04/2014 00:26:45
HCP US40414L1098 40.530 -0.550
 
-1.34%
18/04/2014 01:35:41
Health Care REIT US42217K1060 61.94 -0.89
 
-1.42%
18/04/2014 01:35:41
Helmerich & Payne US4234521015 110.84 1.29
 
1.18%
18/04/2014 01:59:55
Hershey Company US4278661081 100.61 0.14
 
0.14%
18/04/2014 01:35:47
Hess Corp US42809H1077 87.27 0.73
 
0.84%
18/04/2014 01:32:09
Hewlett Packard US4282361033 31.930 -0.560
 
-1.72%
18/04/2014 01:56:42
Home Depot US4370761029 77.09 0.51
 
0.67%
18/04/2014 01:29:06
Honeywell US4385161066 93.10 -0.20
 
-0.21%
18/04/2014 01:31:58
Hormel Foods US4404521001 47.780 0.080
 
0.17%
17/04/2014 23:15:00
Hospira US4410601003 42.840 -0.160
 
-0.37%
18/04/2014 00:54:06
Host Hotels & Resorts US44107P1049 20.980 -0.050
 
-0.24%
18/04/2014 01:35:41
Hudson City Bancorp US4436831071 9.900 -0.030
 
-0.30%
17/04/2014 23:29:46
Humana US4448591028 104.74 -4.06
 
-3.73%
18/04/2014 00:48:56
Huntington Bancshares US4461501045 9.210 -0.100
 
-1.07%
18/04/2014 01:35:44
IBM US4592001014 190.01 -6.39
 
-3.25%
18/04/2014 01:57:03
Illinois Tool Works US4523081093 84.21 0.86
 
1.03%
18/04/2014 00:00:02
Ingersoll-Rand IE00B6330302 57.82 -0.16
 
-0.28%
17/04/2014 23:00:00
Integrys Energy Group US45822P1057 61.37 -0.65
 
-1.05%
17/04/2014 22:05:06
Intel US4581401001 27.040 0.110
 
0.41%
18/04/2014 01:59:48
IntercontinentalExchange Group US45866F1049 198.27 0.24
 
0.12%
18/04/2014 00:00:01
International Flavors & Fragrances US4595061015 95.14 0.76
 
0.81%
18/04/2014 01:59:01
International Game Technology US4599021023 13.890 -0.070
 
-0.50%
18/04/2014 01:35:44
International Paper US4601461035 45.460 -0.040
 
-0.09%
18/04/2014 00:10:42
Interpublic Group US4606901001 16.930 -0.050
 
-0.29%
17/04/2014 23:29:46
Intuit US4612021034 74.03 -0.24
 
-0.32%
18/04/2014 01:32:04
Intuitive Surgical US46120E6023 411.99 -3.14
 
-0.76%
18/04/2014 01:54:00
Invesco BMG491BT1088 35.220 0.040
 
0.11%
17/04/2014 22:51:21
Iron Mountain US4628461067 27.100 -0.170
 
-0.62%
17/04/2014 23:15:00
J.M. Smucker Company US8326964058 96.70 -0.13
 
-0.13%
17/04/2014 23:00:00
Jabil Circuit US4663131039 17.600 0.020
 
0.11%
18/04/2014 01:35:47
Jacobs Engineering Group US4698141078 63.73 0.73
 
1.16%
18/04/2014 00:00:02
John Deere US2441991054 93.40 0.25
 
0.27%
18/04/2014 01:38:04
Johnson & Johnson US4781601046 98.96 0.21
 
0.21%
18/04/2014 01:49:14
Johnson Controls US4783661071 46.830 0.100
 
0.21%
18/04/2014 01:14:01
Joy Global US4811651086 61.55 0.53
 
0.87%
18/04/2014 01:35:44
JP Morgan Chase US46625H1005 55.22 -0.04
 
-0.07%
18/04/2014 01:59:52
Juniper Networks US48203R1041 25.170 0.120
 
0.48%
18/04/2014 00:51:38
KANSAS CITY SOUTHERN US4851703029 101.14 -0.30
 
-0.30%
18/04/2014 01:56:18
Kellogg US4878361082 66.34 0.36
 
0.55%
18/04/2014 01:32:07
Keurig Green Mountain US49271M1009 98.38 0.25
 
0.25%
18/04/2014 01:34:38
KeyCorp US4932671088 13.560 0.050
 
0.37%
18/04/2014 01:51:38
Kimberly-Clark US4943681035 112.54 0.13
 
0.12%
18/04/2014 01:32:13
Kimco Realty US49446R1095 22.450 -0.140
 
-0.62%
17/04/2014 23:00:01
Kinder Morgan US49456B1017 33.770 0.460
 
1.38%
18/04/2014 01:53:55
Kla-Tencor US4824801009 66.11 0.33
 
0.50%
18/04/2014 01:35:44
Kohl's US5002551043 54.26 -0.78
 
-1.42%
18/04/2014 01:32:03
Kraft Foods Group US50076Q1067 56.91 0.18
 
0.32%
18/04/2014 01:37:10
Kroger Company US5010441013 44.280 -0.040
 
-0.09%
18/04/2014 01:59:52
L Brands Inc. US5017971046 53.96 -0.88
 
-1.60%
18/04/2014 01:49:46
L-3 Communications Holdings US5024241045 117.73 0.70
 
0.60%
18/04/2014 00:00:01
Laboratory Corporation of America Holdings US50540R4092 101.31 -0.64
 
-0.63%
17/04/2014 23:29:46
Lam Research US5128071082 52.74 0.63
 
1.21%
18/04/2014 01:35:41
Legg Mason US5249011058 45.660 0.380
 
0.84%
18/04/2014 00:14:13
Leggett & Platt US5246601075 32.950 -0.070
 
-0.21%
18/04/2014 00:00:02
Lennar US5260571048 38.220 -0.550
 
-1.42%
18/04/2014 01:55:34
Leucadia National US5272881047 26.080 0.080
 
0.31%
17/04/2014 23:15:00
Lincoln National US5341871094 48.070 0.440
 
0.92%
17/04/2014 23:00:00
Linear Technology US5356781063 46.370 1.300
 
2.88%
18/04/2014 01:35:35
Lockheed Martin US5398301094 160.25 0.81
 
0.51%
18/04/2014 01:48:41
Loews US5404241086 43.950 -0.120
 
-0.27%
17/04/2014 23:00:01
Lorillard US5441471019 54.52 1.11
 
2.08%
18/04/2014 00:36:09
Lowe's Companies US5486611073 46.800 0.070
 
0.15%
18/04/2014 00:50:33
LSI Logic US5021611026 11.090 0.000
 
0.00%
18/04/2014 01:31:02
Lyondellbasell Industries N NL0009434992 92.11 0.65
 
0.71%
17/04/2014 23:00:00
M&T Bank US55261F1049 121.54 -0.10
 
-0.08%
17/04/2014 22:02:27
Macerich Company US5543821012 65.58 -0.50
 
-0.76%
18/04/2014 00:00:01
Macy's US55616P1049 56.83 -1.83
 
-3.12%
18/04/2014 01:58:31
Marathon Oil US5658491064 36.730 0.260
 
0.71%
18/04/2014 01:59:59
Marathon Petroleum US56585A1025 89.91 1.13
 
1.27%
18/04/2014 01:56:41
Marriott International US5719032022 - 0.000
 
0.00%
01/01/1970 -
Marsh & McLennan Companies US5717481023 48.270 -0.040
 
-0.08%
18/04/2014 00:00:01
Masco US5745991068 22.060 0.070
 
0.32%
18/04/2014 01:36:20
Mastercard US57636Q1040 74.13 0.20
 
0.27%
18/04/2014 02:00:01
Mattel US5770811025 37.470 -0.410
 
-1.08%
18/04/2014 01:32:05
McCormick (Non Voting) US5797802064 70.98 -0.15
 
-0.21%
17/04/2014 23:00:02
McDonald's US5801351017 100.25 -0.58
 
-0.58%
18/04/2014 01:32:07
McGraw-Hill US5806451093 76.67 1.24
 
1.64%
17/04/2014 22:05:05
McKesson US58155Q1031 170.98 0.98
 
0.58%
18/04/2014 00:46:30
Mead Johnson Nutrition US5828391061 84.45 0.71
 
0.85%
18/04/2014 00:30:02
MeadWestvaco US5833341077 38.240 -0.020
 
-0.05%
18/04/2014 00:00:01
Medtronic US5850551061 58.55 0.06
 
0.10%
18/04/2014 00:10:07
Merck & Co US58933Y1055 56.47 0.21
 
0.37%
18/04/2014 01:31:56
MetLife US59156R1086 51.20 0.65
 
1.29%
17/04/2014 23:12:44
Michael Kors Holdings Limited VGG607541015 89.93 -0.18
 
-0.20%
18/04/2014 00:09:58
Microchip Technology US5950171042 47.330 0.880
 
1.89%
18/04/2014 01:35:47
Micron Technology US5951121038 23.910 1.430
 
6.36%
18/04/2014 01:56:29
Microsoft US5949181045 40.010 -0.390
 
-0.97%
18/04/2014 01:40:55
MOHAWK INDUSTRIES INC US6081901042 134.82 -0.65
 
-0.48%
17/04/2014 22:05:05
Molson Coors Brewing Company US60871R2094 58.31 -0.22
 
-0.38%
17/04/2014 23:00:00
Mondelez International US6092071058 34.650 -0.120
 
-0.35%
18/04/2014 00:58:12
Monsanto Company US61166W1018 112.95 0.43
 
0.38%
18/04/2014 01:32:07
Monster Beverage US6117401017 67.55 2.13
 
3.26%
18/04/2014 01:52:46
Moody's US6153691059 78.85 1.20
 
1.55%
18/04/2014 00:00:01
Morgan Stanley US6174464486 30.760 0.870
 
2.91%
18/04/2014 01:59:57
Mosaic US61945C1036 48.720 0.080
 
0.16%
18/04/2014 01:32:12
Motorola Solutions US6200763075 63.15 -0.08
 
-0.13%
17/04/2014 23:00:00
Murphy Oil US6267171022 63.94 0.77
 
1.22%
18/04/2014 00:38:18
Mylan US6285301072 46.920 -0.290
 
-0.61%
18/04/2014 01:11:13
Nabors Industries BMG6359F1032 24.810 0.680
 
2.82%
17/04/2014 23:00:01
Nasdaq Stock Market US6311031081 35.010 0.280
 
0.81%
18/04/2014 01:13:11
National Oilwell Varco US6370711011 82.37 1.08
 
1.33%
18/04/2014 01:57:14
NetApp US64110D1046 35.870 -0.370
 
-1.02%
17/04/2014 23:40:03
Netflix US64110L1061 345.74 14.33
 
4.32%
18/04/2014 01:59:16
Newell Rubbermaid US6512291062 29.890 0.650
 
2.22%
18/04/2014 01:55:23
NEWFIELD EXPLORATION CO US6512901082 33.260 0.310
 
0.94%
18/04/2014 01:54:01
Newmont Mining US6516391066 23.540 -0.210
 
-0.88%
18/04/2014 01:46:51
News Corp A US65249B1098 16.880 0.090
 
0.54%
17/04/2014 23:00:00
Nextera Energy US65339F1012 96.59 -1.32
 
-1.35%
18/04/2014 01:32:12
Nielsen Holdings NL0009538479 44.830 0.660
 
1.49%
17/04/2014 23:29:46
Nike US6541061031 74.03 0.93
 
1.27%
18/04/2014 01:27:13
NiSource US65473P1057 35.920 -0.380
 
-1.05%
17/04/2014 23:00:00
Noble Corporation GB00BFG3KF26 30.360 -0.010
 
-0.03%
18/04/2014 01:32:05
Noble Energy US6550441058 74.42 1.52
 
2.09%
18/04/2014 00:16:42
Nordstrom US6556641008 60.84 -0.62
 
-1.01%
18/04/2014 01:35:32
Norfolk Southern US6558441084 96.27 1.02
 
1.07%
18/04/2014 00:10:50
Northeast Utilities US6643971061 45.930 -0.610
 
-1.31%
17/04/2014 23:15:00
Northern Trust US6658591044 59.39 0.35
 
0.59%
18/04/2014 01:35:38
Northrop Grumman US6668071029 122.00 1.40
 
1.16%
18/04/2014 00:00:01
NRG Energy US6293775085 32.210 -0.440
 
-1.35%
18/04/2014 00:23:19
Nucor US6703461052 52.14 -0.07
 
-0.13%
18/04/2014 01:59:52
Nvidia US67066G1040 18.560 0.070
 
0.38%
18/04/2014 01:35:41
O'Reilly Automotive US67103H1077 146.44 1.90
 
1.31%
18/04/2014 01:35:32
Occidental Petroleum US6745991058 96.60 0.79
 
0.82%
18/04/2014 01:32:07
Omnicom Group US6819191064 71.16 0.14
 
0.20%
18/04/2014 00:00:01
ONEOK US6826801036 61.03 0.21
 
0.35%
18/04/2014 01:46:30
Oracle US68389X1054 - 0.000
 
0.00%
01/01/1970 -
Owens-Illinois US6907684038 33.690 -0.150
 
-0.44%
18/04/2014 00:00:03
Paccar US6937181088 65.38 -0.30
 
-0.46%
18/04/2014 01:35:44
Pall US6964293079 86.27 -0.14
 
-0.16%
18/04/2014 00:00:01
Parker-Hannifin US7010941042 125.35 1.13
 
0.91%
18/04/2014 01:32:17
Patterson Companies US7033951036 41.040 0.260
 
0.64%
18/04/2014 00:00:02
Paychex US7043261079 40.930 0.050
 
0.12%
18/04/2014 01:35:32
Peabody Energy US7045491047 16.710 -0.150
 
-0.89%
18/04/2014 01:32:05
Pentair CH0193880173 79.55 -0.44
 
-0.55%
18/04/2014 00:00:01
People's United Financial US7127041058 14.540 -0.390
 
-2.61%
18/04/2014 01:55:16
Pepco Holdings US7132911022 21.340 -0.280
 
-1.30%
17/04/2014 23:00:00
PepsiCo US7134481081 85.55 0.78
 
0.92%
18/04/2014 01:31:56
PerkinElmer US7140461093 44.270 0.080
 
0.18%
18/04/2014 00:00:03
Perrigo Company IE00BGH1M568 - 0.000
 
0.00%
01/01/1970 -
PetSmart US7167681060 66.80 -0.11
 
-0.16%
18/04/2014 00:15:06
Pfizer US7170811035 30.250 0.160
 
0.53%
18/04/2014 01:59:29
PG + E CORP. US69331C1080 44.870 -0.750
 
-1.64%
18/04/2014 00:14:29
Philip Morris International US7181721090 83.15 -1.64
 
-1.93%
18/04/2014 01:19:11
Phillips 66 US7185461040 80.28 -0.83
 
-1.02%
18/04/2014 01:43:44
Pinnacle West Capital US7234841010 55.94 -0.60
 
-1.06%
17/04/2014 23:00:00
Pioneer Natural Resources US7237871071 203.31 3.00
 
1.50%
18/04/2014 01:32:07
Pitney Bowes US7244791007 25.360 -0.120
 
-0.47%
18/04/2014 00:00:03
Plum Creek Timber Company US7292511083 42.630 1.030
 
2.48%
18/04/2014 01:35:48
PNC Financial Services Group US6934751057 83.77 -0.61
 
-0.72%
18/04/2014 00:44:10
PPG Industries US6935061076 199.46 7.83
 
4.09%
18/04/2014 00:08:48
PPL US69351T1060 33.140 -0.280
 
-0.84%
18/04/2014 01:32:05
Praxair US74005P1049 131.86 0.31
 
0.24%
18/04/2014 00:00:01
Precision Castparts US7401891053 257.18 3.39
 
1.34%
18/04/2014 01:41:49
Priceline.com US7415034039 1,208.36 -3.89
 
-0.32%
18/04/2014 01:49:06
Principal Financial US74251V1026 45.200 0.310
 
0.69%
18/04/2014 00:00:03
Procter & Gamble US7427181091 81.76 0.11
 
0.13%
18/04/2014 01:51:08
Progressive US7433151039 23.960 -0.030
 
-0.13%
17/04/2014 23:15:00
Prologis US74340W1036 41.290 0.390
 
0.95%
17/04/2014 23:00:02
Prudential Financial US7443201022 80.92 0.83
 
1.04%
18/04/2014 01:32:12
Public Service Enterprise Group US7445731067 39.430 -0.190
 
-0.48%
18/04/2014 00:30:04
Public Storage US74460D1090 172.28 0.21
 
0.12%
18/04/2014 00:00:01
PulteGroup US7458671010 18.710 -0.190
 
-1.01%
18/04/2014 01:18:58
PVH US6936561009 122.59 -1.46
 
-1.18%
17/04/2014 22:01:24
QEP Resources US74733V1008 32.320 0.710
 
2.25%
17/04/2014 23:29:46
Qualcomm US7475251036 81.32 1.14
 
1.42%
18/04/2014 01:35:56
Quanta Services US74762E1029 36.640 0.810
 
2.26%
18/04/2014 00:00:03
Quest Diagnostics US74834L1008 59.48 -0.50
 
-0.83%
18/04/2014 00:00:01
Ralph Lauren US7512121010 154.38 -0.67
 
-0.43%
18/04/2014 00:00:01
Range Resources US75281A1097 92.91 2.18
 
2.40%
18/04/2014 01:40:07
Raytheon US7551115071 100.13 1.10
 
1.11%
18/04/2014 01:32:14
Red Hat US7565771026 50.55 -0.07
 
-0.14%
18/04/2014 01:52:13
Regeneron Pharmaceuticals US75886F1075 296.74 -3.40
 
-1.13%
18/04/2014 01:32:09
Regions Financial US7591EP1005 10.220 -0.120
 
-1.16%
17/04/2014 23:15:00
Republic Services US7607591002 34.470 -0.390
 
-1.12%
17/04/2014 23:29:46
Reynolds American US7617131062 54.90 -0.09
 
-0.16%
18/04/2014 01:35:44
Robert Half International US7703231032 42.180 0.680
 
1.64%
18/04/2014 00:00:03
Rockwell Automation US7739031091 127.02 1.32
 
1.05%
18/04/2014 00:00:01
Rockwell Collins US7743411016 79.47 0.90
 
1.15%
17/04/2014 22:56:48
Roper Industries US7766961061 130.34 -0.68
 
-0.52%
17/04/2014 22:05:06
Ross Stores US7782961038 68.99 -0.40
 
-0.58%
18/04/2014 00:11:09
Rowan Companies GB00B6SLMV12 30.380 -0.040
 
-0.13%
17/04/2014 23:00:00
Ryder System US7835491082 80.09 -0.51
 
-0.63%
18/04/2014 00:00:01
Safeway US7865142084 34.120 0.010
 
0.03%
18/04/2014 01:05:20
Salesforce.com US79466L3024 56.10 0.12
 
0.21%
18/04/2014 01:49:28
Sandisk US80004C1018 82.99 7.14
 
9.41%
18/04/2014 01:59:09
Scana US80589M1027 52.69 -0.54
 
-1.01%
17/04/2014 23:15:00
Schlumberger AN8068571086 99.91 -1.03
 
-1.02%
18/04/2014 01:24:30
Schwab Charles US8085131055 27.040 0.200
 
0.75%
17/04/2014 23:15:00
Scripps Networks Interactive US8110651010 74.39 -0.20
 
-0.27%
17/04/2014 23:29:46
Seagate Technology IE00B58JVZ52 55.57 -0.10
 
-0.18%
18/04/2014 00:10:43
Sealed Air US81211K1007 32.270 0.120
 
0.37%
17/04/2014 23:29:46
Sempra Energy US8168511090 97.13 -1.23
 
-1.25%
18/04/2014 00:00:02
Sherwin-Williams Company US8243481061 197.59 5.34
 
2.78%
18/04/2014 01:53:23
Sigma-Aldrich US8265521018 94.07 0.05
 
0.05%
17/04/2014 23:00:00
Simon Property US8288061091 169.86 -1.73
 
-1.01%
17/04/2014 23:15:00
SLM Corp. US78442P1066 25.930 0.420
 
1.65%
17/04/2014 23:15:00
Snap-On US8330341012 115.94 3.38
 
3.00%
18/04/2014 00:48:19
Southern Company US8425871071 45.120 -0.700
 
-1.53%
18/04/2014 01:43:02
Southwest Airlines US8447411088 23.490 -0.050
 
-0.21%
18/04/2014 01:54:31
Southwestern Energy US8454671095 48.930 1.130
 
2.36%
18/04/2014 01:20:44
Spectra Energy US8475601097 39.340 0.140
 
0.36%
18/04/2014 01:35:41
St. Jude Medical US7908491035 62.49 0.45
 
0.73%
18/04/2014 00:11:08
Stanley Black & Decker US8545021011 81.92 0.44
 
0.54%
18/04/2014 01:00:26
Staples US8550301027 12.030 0.140
 
1.18%
18/04/2014 01:32:05
Starbucks US8552441094 70.15 -0.64
 
-0.90%
18/04/2014 01:59:57
Starwood Hotels & Resorts Worldwide US85590A4013 77.58 1.06
 
1.39%
17/04/2014 23:15:00
State Street US8574771031 65.53 0.62
 
0.96%
18/04/2014 00:00:02
Stericycle US8589121081 111.15 0.33
 
0.30%
17/04/2014 22:01:00
Stryker US8636671013 78.78 -0.27
 
-0.34%
17/04/2014 23:00:00
Suntrust Banks US8679141031 37.950 -0.210
 
-0.55%
18/04/2014 00:36:13
Symantec US8715031089 20.710 0.030
 
0.15%
18/04/2014 01:16:59
Sysco US8718291078 36.030 0.110
 
0.31%
18/04/2014 01:32:14
T. Rowe Price Group US74144T1088 80.63 0.29
 
0.36%
18/04/2014 00:00:02
Target US87612E1064 60.00 0.09
 
0.15%
17/04/2014 23:44:22
TE CONNECTIVITY CH0102993182 61.07 0.26
 
0.43%
17/04/2014 23:00:00
Teco Energy US8723751009 17.900 -0.430
 
-2.35%
18/04/2014 01:06:03
Tenet Healthcare US88033G4073 39.720 0.970
 
2.50%
17/04/2014 23:00:01
Teradata US88076W1036 46.990 -0.090
 
-0.19%
18/04/2014 00:00:01
Tesoro Petroleum US8816091016 52.88 0.83
 
1.59%
18/04/2014 01:32:12
Texas Instruments US8825081040 45.830 0.620
 
1.37%
18/04/2014 00:04:22
Textron US8832031012 39.540 0.650
 
1.67%
18/04/2014 00:00:03
Thermo Fisher Scientific US8835561023 119.30 -0.41
 
-0.34%
17/04/2014 23:15:00
Tiffany & Co US8865471085 86.65 -0.29
 
-0.33%
18/04/2014 00:15:13
Time Warner US8873173038 65.15 0.66
 
1.02%
18/04/2014 00:00:01
Time Warner Cable US88732J2078 135.33 -0.29
 
-0.21%
18/04/2014 01:52:35
TJX Companies US8725401090 58.70 -0.33
 
-0.56%
18/04/2014 01:48:07
Torchmark US8910271043 78.48 0.43
 
0.55%
17/04/2014 23:00:00
Total System Services US8919061098 29.440 0.110
 
0.38%
18/04/2014 00:00:03
Tractor Supply Company US8923561067 67.25 0.36
 
0.54%
18/04/2014 01:35:35
Transocean CH0048265513 40.580 0.000
 
0.00%
18/04/2014 00:52:27
Travelers Companies US89417E1091 86.68 -0.10
 
-0.12%
17/04/2014 23:00:00
TripAdvisor US8969452015 85.68 0.88
 
1.04%
18/04/2014 01:59:53
Twenty-First Century Fox A US90130A1016 32.520 0.240
 
0.74%
17/04/2014 23:15:00
Tyco International CH0100383485 42.220 0.660
 
1.59%
18/04/2014 00:00:01
Tyson Foods US9024941034 42.650 -0.100
 
-0.23%
18/04/2014 01:32:05
Union Pacific US9078181081 189.59 1.44
 
0.77%
18/04/2014 01:32:07
United Technologies US9130171096 118.57 0.50
 
0.42%
18/04/2014 01:32:07
UnitedHealth Group US91324P1021 75.78 -2.41
 
-3.08%
18/04/2014 01:58:44
Unum Group US91529Y1064 33.920 -0.020
 
-0.06%
17/04/2014 23:15:00
UPS US9113121068 98.00 0.65
 
0.67%
18/04/2014 01:32:45
Urban Outfitters US9170471026 35.620 -0.640
 
-1.77%
18/04/2014 01:35:35
US Bancorp US9029733048 40.250 -0.220
 
-0.54%
18/04/2014 01:40:20
US Steel US9129091081 27.040 0.130
 
0.48%
18/04/2014 01:34:55
V.F. Corp US9182041080 59.85 -0.28
 
-0.47%
18/04/2014 00:15:48
Valero Energy US91913Y1001 56.00 0.06
 
0.11%
17/04/2014 23:20:16
Varian Medical Systems US92220P1057 80.28 -0.61
 
-0.75%
17/04/2014 23:29:46
Ventas US92276F1003 65.13 -0.30
 
-0.46%
18/04/2014 01:00:02
Verisign US92343E1029 50.66 0.08
 
0.16%
17/04/2014 23:00:01
Verizon US92343V1044 47.600 0.500
 
1.06%
18/04/2014 01:00:09
Vertex Pharmaceuticals US92532F1003 64.17 -0.22
 
-0.34%
17/04/2014 23:15:00
Viacom B US92553P2011 84.05 0.80
 
0.96%
17/04/2014 22:07:55
Visa US92826C8394 207.95 -1.41
 
-0.67%
18/04/2014 01:59:52
Vornado Realty Trust US9290421091 100.52 0.25
 
0.25%
18/04/2014 01:35:38
Vulcan Materials Company US9291601097 64.75 -0.13
 
-0.20%
18/04/2014 00:00:01
W. W. Grainger US3848021040 252.15 1.95
 
0.78%
18/04/2014 00:00:01
Wal-Mart US9311421039 77.66 0.44
 
0.57%
18/04/2014 01:59:52
Walgreen US9314221097 66.75 0.59
 
0.89%
18/04/2014 01:52:18
Walt Disney US2546871060 79.99 1.04
 
1.32%
18/04/2014 01:43:12
Waste Management US94106L1098 42.030 -0.130
 
-0.31%
18/04/2014 01:52:26
Waters US9418481035 111.15 1.33
 
1.21%
17/04/2014 22:05:06
WellPoint US94973V1070 92.00 -3.65
 
-3.82%
18/04/2014 01:32:12
Wells Fargo US9497461015 48.930 -0.160
 
-0.33%
18/04/2014 01:58:09
Western Digital US9581021055 91.05 0.77
 
0.85%
18/04/2014 00:26:43
Western Union US9598021098 15.250 -0.800
 
-4.98%
18/04/2014 01:59:24
Weyerhaeuser Company US9621661043 27.870 -0.030
 
-0.11%
18/04/2014 01:35:41
Whirlpool US9633201069 153.75 -1.01
 
-0.65%
18/04/2014 01:50:38
Whole Foods Market US9668371068 48.130 -0.390
 
-0.80%
18/04/2014 01:59:41
Williams Companies US9694571004 41.790 0.510
 
1.24%
18/04/2014 01:32:09
Windstream US97382A1016 8.820 -0.120
 
-1.34%
18/04/2014 01:57:19
Wisconsin Energy US9766571064 47.610 -0.810
 
-1.67%
18/04/2014 00:00:01
Wyndham Worldwide US98310W1080 71.87 0.52
 
0.73%
17/04/2014 23:00:01
Wynn Resorts US9831341071 208.00 3.00
 
1.46%
18/04/2014 01:59:53
Xcel Energy US98389B1008 31.330 -0.290
 
-0.92%
17/04/2014 23:00:00
Xerox US9841211033 11.430 -0.070
 
-0.61%
18/04/2014 01:24:38
Xilinx US9839191015 52.18 0.75
 
1.46%
18/04/2014 00:11:07
XL Group IE00B5LRLL25 31.230 0.040
 
0.13%
17/04/2014 23:00:00
Xylem US98419M1009 35.300 -0.190
 
-0.54%
18/04/2014 00:00:02
Yahoo US9843321061 36.380 0.030
 
0.08%
18/04/2014 01:55:25
Yum Brands US9884981013 76.34 -0.52
 
-0.68%
18/04/2014 01:32:09
Zimmer Holdings US98956P1021 90.99 -0.58
 
-0.63%
17/04/2014 23:00:00
Zions Bancorporation US9897011071 30.220 0.340
 
1.14%
18/04/2014 01:35:47
Zoetis US98978V1035 28.600 0.070
 
0.25%
18/04/2014 00:11:20

Please wait...
The data push was deactivated due to a timeout. Please click "Refresh page" to continue.