S&P 500

Symbol: SPX
ISIN: US78378X1072

Overview

Data

Name S&P 500
Valor -
ISIN US78378X1072
Currency USD

Trading (RBS Indication)

Underlying price Time-delayed price 1,969.11
Daily low 1,969.11
Daily high 1,987.95
Change
-18.84
 
-0.95%
Date 31/08/2015   10:17:49

Chart

Index overview

Name ISIN Quote +/- % Date Time
3M Company US88579Y1010 144.21 0.31
 
+0.22%
28/08/2015 22:03:31
Abbott Laboratories US0028241000 46.020 0.380
 
+0.83%
28/08/2015 22:04:43
Abbvie US00287Y1091 63.98 -0.53
 
-0.82%
28/08/2015 22:04:38
Accenture plc IE00B4BNMY34 95.85 0.12
 
+0.13%
28/08/2015 22:00:56
ACE CH0044328745 102.71 -0.93
 
-0.90%
28/08/2015 22:00:16
Adobe US00724F1012 79.40 0.49
 
+0.62%
28/08/2015 22:00:00
ADT Corporation Common Stock "When-Issued" US00101J1060 32.760 -0.450
 
-1.36%
28/08/2015 22:01:06
ADVANCE AUTO PARTS INC US00751Y1064 176.48 0.25
 
+0.14%
28/08/2015 22:02:27
AES US00130H1059 12.100 0.230
 
+1.94%
28/08/2015 22:00:14
Aetna US00817Y1082 116.86 -0.92
 
-0.78%
28/08/2015 22:00:18
AFFILIATED MGRS GRP US0082521081 187.48 -1.59
 
-0.84%
28/08/2015 22:00:25
Aflac US0010551028 58.67 0.04
 
+0.07%
28/08/2015 22:03:00
Agilent Technologies US00846U1016 36.510 -0.130
 
-0.35%
28/08/2015 22:03:23
AGL Resources Inc US0012041069 60.56 -0.08
 
-0.13%
28/08/2015 22:02:04
AIG US0268747849 61.00 -0.11
 
-0.18%
28/08/2015 22:04:44
AIR Products & Chemicals US0091581068 140.67 0.02
 
+0.01%
28/08/2015 22:00:13
Airgas US0093631028 97.16 0.28
 
+0.29%
28/08/2015 22:03:16
Akamai Technologies US00971T1016 71.90 1.40
 
+1.99%
28/08/2015 22:00:00
Alcoa US0138171014 9.410 0.550
 
+6.21%
28/08/2015 22:00:07
Alexion Pharmaceuticals US0153511094 178.87 -0.95
 
-0.53%
28/08/2015 21:59:59
Allegion plc Ordinary Shares When Issued IE00BFRT3W74 60.27 -0.24
 
-0.40%
28/08/2015 22:03:37
Allergan IE00BY9D5467 308.01 -3.99
 
-1.28%
28/08/2015 22:01:11
Alliance Data Systems US0185811082 262.25 -1.58
 
-0.60%
28/08/2015 22:03:22
Allstate US0200021014 58.63 -0.11
 
-0.19%
28/08/2015 22:01:27
Altera US0214411003 48.610 -0.010
 
-0.02%
28/08/2015 22:15:00
Altria Group US02209S1033 54.17 0.46
 
+0.86%
28/08/2015 22:02:34
Amazon US0231351067 518.01 -0.36
 
-0.07%
28/08/2015 22:00:00
Ameren US0236081024 41.070 0.050
 
+0.12%
28/08/2015 22:06:42
American Airlines Group US02376R1023 38.620 -0.410
 
-1.05%
28/08/2015 22:00:00
American Electric Power US0255371017 54.90 -0.01
 
-0.02%
28/08/2015 22:04:10
American Express US0258161092 76.65 -0.23
 
-0.30%
28/08/2015 22:00:53
American Tower US03027X1000 93.45 -0.42
 
-0.45%
28/08/2015 22:01:33
Ameriprise Financial US03076C1062 114.14 -0.82
 
-0.71%
28/08/2015 22:00:28
Amerisourcebergen US03073E1055 100.87 -0.28
 
-0.28%
28/08/2015 22:05:47
AMETEK Inc US0311001004 54.77 0.03
 
+0.05%
28/08/2015 22:02:12
Amgen US0311621009 155.89 0.17
 
+0.11%
28/08/2015 22:00:00
Amphenol US0320951017 52.88 -0.34
 
-0.64%
28/08/2015 22:03:03
Anadarko Petroleum US0325111070 70.94 1.93
 
+2.80%
28/08/2015 22:05:38
Analog Devices US0326541051 56.45 -0.03
 
-0.05%
28/08/2015 22:00:00
Anthem US0367521038 140.56 -1.60
 
-1.13%
28/08/2015 22:00:38
Aon GB00B5BT0K07 93.54 -0.85
 
-0.90%
28/08/2015 22:03:43
Apache US0374111054 44.860 2.070
 
+4.84%
28/08/2015 22:03:00
Apartment Investment & Management US03748R1014 37.420 0.260
 
+0.70%
28/08/2015 22:02:23
Apple US0378331005 113.29 0.37
 
+0.33%
28/08/2015 22:00:00
Applied Materials US0382221051 15.990 0.050
 
+0.31%
28/08/2015 22:00:00
Archer-Daniels-Midland US0394831020 44.650 -0.180
 
-0.40%
28/08/2015 22:01:02
Assurant US04621X1081 74.79 -0.31
 
-0.41%
28/08/2015 22:06:51
AT&T US00206R1023 33.290 -0.150
 
-0.45%
28/08/2015 22:00:06
Autodesk US0527691069 47.520 -2.48
 
-4.96%
28/08/2015 22:00:00
Automatic Data Processing US0530151036 78.41 0.38
 
+0.49%
28/08/2015 22:15:00
AutoNation US05329W1027 60.52 0.22
 
+0.36%
28/08/2015 22:00:14
AutoZone US0533321024 726.39 1.61
 
+0.22%
28/08/2015 22:00:36
Avago Technologies SG9999006241 127.62 1.36
 
+1.08%
28/08/2015 22:00:00
AvalonBay Communities US0534841012 168.71 0.07
 
+0.04%
28/08/2015 22:02:32
Avery Dennison US0536111091 59.57 0.46
 
+0.78%
28/08/2015 22:03:49
Baker Hughes US0572241075 54.72 0.97
 
+1.80%
28/08/2015 22:03:43
Ball US0584981064 66.52 0.64
 
+0.97%
28/08/2015 22:01:12
Bank of America US0605051046 16.360 -0.080
 
-0.49%
28/08/2015 22:02:23
Bank of New York Mellon US0640581007 40.670 -0.130
 
-0.32%
28/08/2015 22:00:59
Baxalta US07177M1036 35.250 -1.180
 
-3.24%
28/08/2015 22:02:14
Baxter International US0718131099 38.750 0.160
 
+0.41%
28/08/2015 22:00:20
BB&T US0549371070 37.100 -0.130
 
-0.35%
28/08/2015 22:00:21
Becton Dickinson US0758871091 142.83 -0.12
 
-0.08%
28/08/2015 22:02:20
Bed Bath & Beyond US0758961009 62.32 -0.18
 
-0.29%
28/08/2015 22:15:00
Berkshire Hathaway B US0846707026 135.74 -0.49
 
-0.36%
28/08/2015 22:01:02
Best Buy US0865161014 35.970 0.170
 
+0.47%
28/08/2015 22:00:42
Biogen US09062X1037 303.69 -0.80
 
-0.26%
28/08/2015 22:15:00
BlackRock Inc US09247X1019 311.23 -3.24
 
-1.03%
28/08/2015 22:05:27
Boeing US0970231058 133.24 1.37
 
+1.04%
28/08/2015 22:01:20
Borgwarner US0997241064 44.310 0.090
 
+0.20%
28/08/2015 22:02:31
Boston Properties US1011211018 116.62 -0.17
 
-0.15%
28/08/2015 22:04:11
Boston Scientific US1011371077 17.070 0.130
 
+0.77%
28/08/2015 22:01:20
Bristol-Myers US1101221083 60.61 -0.21
 
-0.35%
28/08/2015 22:03:32
Broadcom US1113201073 51.79 0.14
 
+0.27%
28/08/2015 22:00:00
Brown-Forman B US1156372096 98.47 0.72
 
+0.74%
28/08/2015 22:04:44
C. R. Bard US0673831097 197.47 0.98
 
+0.50%
28/08/2015 22:06:57
C.H. Robinson Worldwide US12541W2098 67.24 -0.58
 
-0.86%
28/08/2015 22:00:00
CA Inc US12673P1057 27.260 0.130
 
+0.48%
28/08/2015 22:00:00
Cablevision Systems Corp. US12686C1099 25.210 1.150
 
+4.78%
28/08/2015 22:01:17
Cabot Oil & Gas US1270971039 23.300 0.220
 
+0.95%
28/08/2015 22:01:10
Cameron International US13342B1052 65.00 1.79
 
+2.83%
28/08/2015 22:03:53
Campbell Soup Company US1344291091 47.800 0.080
 
+0.17%
28/08/2015 22:02:06
Capital One Financial US14040H1059 77.32 -0.04
 
-0.05%
28/08/2015 22:00:52
Cardinal Health US14149Y1082 83.39 -0.30
 
-0.36%
28/08/2015 22:05:34
CarMax US1431301027 61.02 1.02
 
+1.70%
28/08/2015 22:06:20
Carnival Corp PA1436583006 49.500 -0.240
 
-0.48%
28/08/2015 22:02:03
Caterpillar US1491231015 75.95 0.29
 
+0.38%
28/08/2015 22:00:10
CBRE Group A US12504L1098 32.530 -0.060
 
-0.18%
28/08/2015 22:02:53
CBS US1248572026 45.790 0.530
 
+1.17%
28/08/2015 22:00:43
Celgene US1510201049 124.04 1.00
 
+0.81%
28/08/2015 22:00:00
CenterPoint Energy US15189T1079 18.820 0.070
 
+0.37%
28/08/2015 22:01:59
CenturyLink US1567001060 27.040 0.300
 
+1.12%
28/08/2015 22:03:05
Cerner US1567821046 63.13 1.69
 
+2.75%
28/08/2015 22:00:00
CF Industries Holdings US1252691001 57.47 -0.41
 
-0.71%
28/08/2015 22:05:37
Chesapeake Energy US1651671075 7.390 0.370
 
+5.27%
28/08/2015 22:00:59
Chevron US1667641005 80.43 2.79
 
+3.59%
28/08/2015 22:01:13
Chipotle Mexican Grill US1696561059 721.20 -5.97
 
-0.82%
28/08/2015 22:00:07
Chubb US1712321017 120.99 -0.60
 
-0.49%
28/08/2015 22:00:23
CIGNA US1255091092 137.87 -0.43
 
-0.31%
28/08/2015 22:00:56
CIMAREX ENERGY CO US1717981013 107.75 2.62
 
+2.49%
28/08/2015 22:05:31
Cincinnati Financial US1720621010 52.79 -0.39
 
-0.73%
28/08/2015 22:00:00
Cintas US1729081059 85.37 -0.13
 
-0.15%
28/08/2015 22:00:00
Cisco Systems US17275R1023 26.000 -0.170
 
-0.65%
28/08/2015 22:00:00
Citigroup US1729674242 53.28 -0.16
 
-0.30%
28/08/2015 22:01:28
Citrix Systems US1773761002 68.69 -0.90
 
-1.29%
28/08/2015 22:00:00
Clorox US1890541097 111.69 0.26
 
+0.23%
28/08/2015 22:01:03
CME Group US12572Q1058 94.62 0.85
 
+0.91%
28/08/2015 22:00:00
CMS Energy US1258961002 33.470 -0.290
 
-0.86%
28/08/2015 22:04:33
Coach US1897541041 29.960 -0.140
 
-0.47%
28/08/2015 22:01:24
Coca-Cola US1912161007 39.450 0.180
 
+0.46%
28/08/2015 22:00:42
Coca-Cola Enterprises US19122T1097 51.87 0.02
 
+0.04%
28/08/2015 22:03:17
Cognizant US1924461023 63.72 -0.08
 
-0.13%
28/08/2015 22:00:00
Colgate-Palmolive US1941621039 63.35 0.26
 
+0.41%
28/08/2015 22:00:45
Columbia Pipeline Group, Inc. Common Stock When Issued US1982801094 25.540 0.370
 
+1.47%
28/08/2015 22:02:29
Comcast US20030N1019 56.78 0.01
 
+0.02%
28/08/2015 22:00:00
Comerica US2003401070 43.970 0.100
 
+0.23%
28/08/2015 22:03:08
Computer Sciences US2053631048 62.97 0.33
 
+0.53%
28/08/2015 22:03:01
ConAgra Foods US2058871029 41.730 -0.170
 
-0.41%
28/08/2015 22:05:47
ConocoPhillips US20825C1045 46.820 0.950
 
+2.07%
28/08/2015 22:01:03
Consol Energy US20854P1093 14.390 0.530
 
+3.82%
28/08/2015 22:06:18
Consolidated Edison US2091151041 63.60 -0.30
 
-0.47%
28/08/2015 22:01:40
Constellation Brands US21036P1084 127.94 0.90
 
+0.71%
28/08/2015 22:00:54
Corning US2193501051 17.180 0.220
 
+1.30%
28/08/2015 22:02:16
Costco Wholesale US22160K1051 139.95 -0.26
 
-0.19%
28/08/2015 22:00:00
CROWN CASTLE International DL-,01 US2282271046 83.75 -0.27
 
-0.32%
28/08/2015 22:00:49
CSX US1264081035 27.800 0.310
 
+1.13%
28/08/2015 22:00:51
Cummins US2310211063 122.27 -0.33
 
-0.27%
28/08/2015 22:03:57
CVS Health US1266501006 104.18 -1.02
 
-0.97%
28/08/2015 22:01:48
D.R. Horton US23331A1097 30.130 -0.190
 
-0.63%
28/08/2015 22:03:52
Danaher US2358511028 88.06 -0.40
 
-0.45%
28/08/2015 22:01:21
Darden Restaurants US2371941053 69.05 0.20
 
+0.29%
28/08/2015 22:02:00
DaVita US23918K1088 76.29 -0.36
 
-0.47%
28/08/2015 22:07:16
Delphi Automotive JE00B783TY65 75.35 0.32
 
+0.43%
28/08/2015 22:07:36
Delta Air Lines US2473617023 43.940 0.080
 
+0.18%
28/08/2015 22:00:36
Dentsply US2490301072 53.26 0.00
 
0.00%
28/08/2015 22:00:00
Devon Energy US25179M1036 42.200 1.420
 
+3.48%
28/08/2015 22:02:39
Diamond Offshore Drilling US25271C1027 24.290 1.260
 
+5.47%
28/08/2015 22:01:07
Discover Financial Services US2547091080 53.95 -0.49
 
-0.90%
28/08/2015 22:03:18
Discovery Communications A US25470F1049 27.110 0.200
 
+0.74%
28/08/2015 22:00:00
Discovery Communications C US25470F3029 25.710 0.390
 
+1.54%
28/08/2015 22:00:00
Dollar General US2566771059 74.84 0.57
 
+0.77%
28/08/2015 22:01:25
Dollar Tree US2567461080 76.73 -0.06
 
-0.08%
28/08/2015 22:00:00
Dominion Resources US25746U1097 71.03 -0.18
 
-0.25%
28/08/2015 22:03:22
Dover US2600031080 60.37 0.39
 
+0.65%
28/08/2015 22:01:47
Dow Chemical US2605431038 44.000 0.400
 
+0.92%
28/08/2015 22:00:13
Dr Pepper Snapple Group US26138E1091 77.11 0.05
 
+0.06%
28/08/2015 22:01:09
DTE Energy Company US2333311072 78.83 -0.14
 
-0.18%
28/08/2015 22:06:52
Du Pont (E.I.) De Nemours US2635341090 51.84 -0.18
 
-0.35%
28/08/2015 22:03:17
Duke Energy US26441C2044 72.39 -0.13
 
-0.18%
28/08/2015 22:01:27
Dun & Bradstreet US26483E1001 107.06 -0.17
 
-0.16%
28/08/2015 22:06:46
E-TRADE Financial US2692464017 26.530 -0.060
 
-0.23%
28/08/2015 22:00:00
Eastman Chemical Company US2774321002 72.71 0.08
 
+0.11%
28/08/2015 22:03:38
Eaton IE00B8KQN827 57.05 0.42
 
+0.74%
28/08/2015 22:05:42
eBay US2786421030 27.250 0.150
 
+0.55%
28/08/2015 22:00:00
Ecolab US2788651006 110.46 0.54
 
+0.49%
28/08/2015 22:01:34
Edison International US2810201077 59.64 -0.23
 
-0.38%
28/08/2015 22:06:25
Edwards Lifesciences Corp US28176E1082 144.70 -0.89
 
-0.61%
28/08/2015 22:01:43
Electronic Arts US2855121099 67.91 0.75
 
+1.12%
28/08/2015 22:00:00
Eli Lilly and Company US5324571083 83.19 -0.55
 
-0.66%
28/08/2015 22:03:54
EMC US2686481027 24.960 -0.060
 
-0.24%
28/08/2015 22:01:48
Emerson Electric Company US2910111044 48.050 0.410
 
+0.86%
28/08/2015 22:01:32
ENDO INTERNATIONAL PLC IE00BJ3V9050 78.70 -0.30
 
-0.38%
28/08/2015 22:00:00
Ensco GB00B4VLR192 17.830 0.800
 
+4.70%
28/08/2015 22:01:56
Entergy US29364G1031 65.90 0.09
 
+0.14%
28/08/2015 22:02:47
EOG Resources US26875P1012 77.31 1.52
 
+2.01%
28/08/2015 22:02:22
EQT US26884L1098 77.71 0.76
 
+0.99%
28/08/2015 22:07:00
Equifax US2944291051 98.45 -0.40
 
-0.40%
28/08/2015 22:01:51
Equinix US29444U7000 268.78 2.64
 
+0.99%
28/08/2015 22:00:00
Equity Residential US29476L1070 72.94 -0.18
 
-0.25%
28/08/2015 22:02:06
Essex Property Trust US2971781057 220.66 0.41
 
+0.19%
28/08/2015 22:01:02
Estee Lauder Companies US5184391044 80.35 0.28
 
+0.35%
28/08/2015 22:03:01
Eversource Energy US30040W1080 48.290 -0.300
 
-0.62%
28/08/2015 22:06:57
Exelon US30161N1019 31.400 -0.320
 
-1.01%
28/08/2015 22:00:49
EXPEDIA US30212P3038 116.51 -0.94
 
-0.80%
28/08/2015 22:00:00
Expeditors US3021301094 49.660 -0.260
 
-0.52%
28/08/2015 22:00:00
Express Scripts US30219G1085 84.46 -0.74
 
-0.87%
28/08/2015 22:15:00
Exxon Mobil US30231G1022 75.07 0.22
 
+0.29%
28/08/2015 22:02:28
F5 Networks US3156161024 122.97 0.18
 
+0.15%
28/08/2015 22:00:00
Facebook US30303M1027 91.01 1.28
 
+1.43%
28/08/2015 22:00:00
Fastenal US3119001044 38.690 -0.290
 
-0.74%
28/08/2015 22:00:00
FedEx US31428X1063 152.50 -0.54
 
-0.35%
28/08/2015 22:01:54
Fidelity National Information Services US31620M1062 70.28 -0.01
 
-0.01%
28/08/2015 22:04:14
Fifth Third Bancorp US3167731005 19.970 0.030
 
+0.15%
28/08/2015 22:00:00
First Solar US3364331070 47.800 -0.040
 
-0.08%
28/08/2015 22:00:00
FirstEnergy US3379321074 32.490 -0.020
 
-0.06%
28/08/2015 22:07:12
Fiserv US3377381088 86.78 0.22
 
+0.25%
28/08/2015 22:00:00
Flir Systems US3024451011 28.570 -0.050
 
-0.17%
28/08/2015 22:00:00
Flowserve US34354P1057 44.940 0.690
 
+1.56%
28/08/2015 22:01:10
Fluor US3434121022 45.650 0.540
 
+1.20%
28/08/2015 22:04:24
FMC Corp US3024913036 42.400 0.090
 
+0.21%
28/08/2015 22:04:12
FMC Technologies US30249U1016 34.280 1.760
 
+5.41%
28/08/2015 22:06:06
Ford Motor US3453708600 13.740 0.180
 
+1.33%
28/08/2015 22:01:34
Fossil US34988V1061 61.60 0.46
 
+0.75%
28/08/2015 22:00:00
Franklin Resources US3546131018 41.240 0.190
 
+0.46%
28/08/2015 22:02:28
Freeport-McMoRan US35671D8570 10.500 0.310
 
+3.04%
28/08/2015 22:00:21
Frontier Communications US35906A1088 5.080 0.150
 
+3.04%
28/08/2015 22:00:00
GameStop US36467W1099 42.490 -3.710
 
-8.03%
28/08/2015 22:01:23
Gap US3647601083 32.830 -0.140
 
-0.42%
28/08/2015 22:02:35
Garmin CH0114405324 37.990 -0.170
 
-0.45%
28/08/2015 22:00:00
General Dynamics US3695501086 144.53 -0.64
 
-0.44%
28/08/2015 22:02:22
General Electric US3696041033 25.160 0.150
 
+0.60%
28/08/2015 22:00:04
General Growth Properties US3700231034 26.070 -0.160
 
-0.61%
28/08/2015 22:01:16
General Mills US3703341046 57.13 0.17
 
+0.30%
28/08/2015 22:03:58
General Motors US37045V1008 29.000 0.420
 
+1.47%
28/08/2015 22:00:11
Genuine Parts Company US3724601055 83.71 0.18
 
+0.22%
28/08/2015 22:07:39
Genworth Financial US37247D1063 5.170 0.120
 
+2.38%
28/08/2015 22:01:52
Gilead Sciences US3755581036 107.78 -0.21
 
-0.19%
28/08/2015 22:15:00
Goldman Sachs US38141G1040 187.75 -1.46
 
-0.77%
28/08/2015 22:00:30
Goodyear US3825501014 29.520 0.580
 
+2.00%
28/08/2015 22:00:00
Google A US38259P5089 659.69 -8.27
 
-1.24%
28/08/2015 22:00:00
Google C US38259P7069 630.38 -7.23
 
-1.13%
28/08/2015 22:00:00
H&R Block US0936711052 34.470 0.100
 
+0.29%
28/08/2015 22:02:44
Halliburton US4062161017 38.590 0.550
 
+1.45%
28/08/2015 22:03:34
HanesBrands US4103451021 30.260 0.250
 
+0.83%
28/08/2015 22:04:00
Harley-Davidson US4128221086 56.64 0.06
 
+0.11%
28/08/2015 22:02:50
Harman International US4130861093 99.55 -0.30
 
-0.30%
28/08/2015 22:01:32
Harris US4138751056 77.54 0.48
 
+0.62%
28/08/2015 22:03:31
Hartford Finan Services Group US4165151048 46.220 -0.790
 
-1.68%
28/08/2015 22:02:42
Hasbro US4180561072 75.51 0.37
 
+0.49%
28/08/2015 22:00:00
HCA Holdings, Inc. US40412C1018 88.82 -0.02
 
-0.02%
28/08/2015 22:04:44
HCP US40414L1098 37.700 -0.240
 
-0.63%
28/08/2015 22:05:30
Health Care REIT US42217K1060 65.08 -0.24
 
-0.37%
28/08/2015 22:01:30
Helmerich & Payne US4234521015 57.65 2.56
 
+4.65%
28/08/2015 22:02:52
Henry Schein US8064071025 139.40 0.72
 
+0.52%
28/08/2015 22:00:00
Hershey Company US4278661081 90.20 -0.04
 
-0.04%
28/08/2015 22:02:19
Hess Corp US42809H1077 57.46 1.70
 
+3.05%
28/08/2015 22:01:29
Hewlett-Packard US4282361033 28.030 0.240
 
+0.86%
28/08/2015 22:01:46
Home Depot US4370761029 117.52 -0.14
 
-0.12%
28/08/2015 22:00:04
Honeywell US4385161066 100.02 0.13
 
+0.13%
28/08/2015 22:02:35
Hormel Foods US4404521001 61.50 0.12
 
+0.20%
28/08/2015 22:04:33
Hospira US4410601003 89.93 0.01
 
+0.01%
28/08/2015 22:02:08
Host Hotels & Resorts US44107P1049 18.280 0.110
 
+0.61%
28/08/2015 22:01:53
Hudson City Bancorp US4436831071 9.360 -0.090
 
-0.95%
28/08/2015 22:00:00
Humana US4448591028 184.01 -0.80
 
-0.43%
28/08/2015 22:04:44
Huntington Bancshares US4461501045 10.910 0.050
 
+0.46%
28/08/2015 22:00:00
IBM US4592001014 147.98 -0.56
 
-0.38%
28/08/2015 22:03:33
Illinois Tool Works US4523081093 85.06 0.24
 
+0.28%
28/08/2015 22:03:55
Ingersoll-Rand IE00B6330302 55.73 -0.21
 
-0.38%
28/08/2015 22:04:49
Intel US4581401001 28.420 0.700
 
+2.53%
28/08/2015 22:15:00
IntercontinentalExchange Group US45866F1049 232.41 0.44
 
+0.19%
28/08/2015 22:03:08
International Flavors & Fragrances US4595061015 110.96 0.26
 
+0.23%
28/08/2015 22:01:04
International Paper US4601461035 43.730 0.580
 
+1.34%
28/08/2015 22:03:12
Interpublic Group US4606901001 19.180 -0.060
 
-0.31%
28/08/2015 22:04:56
Intuit US4612021034 86.21 -0.39
 
-0.45%
28/08/2015 22:15:00
Intuitive Surgical US46120E6023 514.24 -1.33
 
-0.26%
28/08/2015 22:00:00
Invesco BMG491BT1088 34.610 0.050
 
+0.14%
28/08/2015 22:03:20
Iron Mountain US46284V1017 28.540 0.330
 
+1.17%
28/08/2015 22:03:19
J.M. Smucker Company US8326964058 117.59 1.30
 
+1.12%
28/08/2015 22:03:39
Jacobs Engineering Group US4698141078 39.960 0.560
 
+1.42%
28/08/2015 22:01:59
JB Hunt US4456581077 73.51 0.00
 
0.00%
28/08/2015 22:00:00
John Deere US2441991054 82.47 0.08
 
+0.10%
28/08/2015 22:03:11
Johnson & Johnson US4781601046 95.17 -1.05
 
-1.09%
28/08/2015 22:00:48
Johnson Controls US4783661071 41.490 0.340
 
+0.83%
28/08/2015 22:02:19
Joy Global US4811651086 24.010 -0.300
 
-1.23%
28/08/2015 22:04:06
JP Morgan Chase US46625H1005 64.13 -0.35
 
-0.54%
28/08/2015 22:00:21
Juniper Networks US48203R1041 25.980 -0.020
 
-0.08%
28/08/2015 22:04:29
Kansas City Southern US4851703029 94.58 1.31
 
+1.40%
28/08/2015 22:03:10
Kellogg US4878361082 67.04 -0.32
 
-0.48%
28/08/2015 22:04:13
Keurig Green Mountain US49271M1009 54.11 0.12
 
+0.22%
28/08/2015 22:00:00
KeyCorp US4932671088 13.780 -0.100
 
-0.72%
28/08/2015 22:01:16
Kimberly-Clark US4943681035 107.21 -0.52
 
-0.48%
28/08/2015 22:02:24
Kimco Realty US49446R1095 23.580 -0.230
 
-0.97%
28/08/2015 22:04:33
Kinder Morgan US49456B1017 32.630 0.630
 
+1.97%
28/08/2015 22:01:10
Kla-Tencor US4824801009 49.890 0.300
 
+0.60%
28/08/2015 22:00:00
Kohl's US5002551043 51.72 0.38
 
+0.74%
28/08/2015 22:00:06
Kroger Company US5010441013 34.940 -0.590
 
-1.66%
28/08/2015 22:02:08
L Brands Inc. US5017971046 83.64 0.83
 
+1.00%
28/08/2015 22:02:11
L-3 Communications Holdings US5024241045 106.97 -0.15
 
-0.14%
28/08/2015 22:02:31
Laboratory Corporation of America Holdings US50540R4092 119.61 -0.21
 
-0.18%
28/08/2015 22:02:22
Lam Research US5128071082 72.92 -0.19
 
-0.26%
28/08/2015 22:00:00
Legg Mason US5249011058 44.750 -0.370
 
-0.82%
28/08/2015 22:01:18
Leggett & Platt US5246601075 44.140 0.390
 
+0.89%
28/08/2015 22:04:18
Lennar US5260571048 50.43 -0.88
 
-1.72%
28/08/2015 22:04:45
Leucadia National US5272881047 21.500 -0.220
 
-1.01%
28/08/2015 22:00:50
Level 3 Communications US52729N3089 45.370 -0.360
 
-0.79%
28/08/2015 22:05:41
Lincoln National US5341871094 51.13 -0.33
 
-0.64%
28/08/2015 22:02:57
Linear Technology US5356781063 40.810 0.120
 
+0.29%
28/08/2015 22:15:00
Lockheed Martin US5398301094 203.90 -1.53
 
-0.74%
28/08/2015 22:02:23
Loews US5404241086 36.530 0.010
 
+0.03%
28/08/2015 22:03:10
Lowe's Companies US5486611073 68.45 -0.61
 
-0.88%
28/08/2015 22:02:33
Lyondellbasell Industries NL0009434992 85.43 0.17
 
+0.20%
28/08/2015 22:02:33
M&T Bank US55261F1049 119.02 -1.65
 
-1.37%
28/08/2015 22:03:42
Macerich Company US5543821012 77.54 0.02
 
+0.03%
28/08/2015 22:05:12
Macy's US55616P1049 59.00 -0.05
 
-0.08%
28/08/2015 22:00:49
Mallinckrodt Pharmaceuticals IE00BBGT3753 89.93 0.76
 
+0.85%
28/08/2015 22:03:06
Marathon Oil US5658491064 16.650 0.680
 
+4.26%
28/08/2015 22:00:19
Marathon Petroleum US56585A1025 47.220 0.550
 
+1.18%
28/08/2015 22:02:02
Marriott International US5719032022 71.58 0.47
 
+0.66%
28/08/2015 22:15:00
Marsh & McLennan Companies US5717481023 54.13 -0.51
 
-0.93%
28/08/2015 22:00:35
Martin Marietta Materials, Inc US5732841060 165.50 0.51
 
+0.31%
28/08/2015 22:01:08
Masco US5745991068 26.290 0.000
 
0.00%
28/08/2015 22:02:06
Mastercard US57636Q1040 94.08 0.03
 
+0.03%
28/08/2015 22:00:45
Mattel US5770811025 23.200 0.370
 
+1.62%
28/08/2015 22:00:00
McCormick (Non Voting) US5797802064 79.92 0.85
 
+1.07%
28/08/2015 22:08:15
McDonald's US5801351017 96.25 -1.08
 
-1.11%
28/08/2015 22:00:09
McGraw-Hill US5806451093 99.45 0.36
 
+0.36%
28/08/2015 22:01:03
McKesson US58155Q1031 200.80 1.93
 
+0.97%
28/08/2015 22:00:41
Mead Johnson Nutrition US5828391061 78.57 0.20
 
+0.26%
28/08/2015 22:06:32
Medtronic IE00BTN1Y115 73.56 0.04
 
+0.05%
28/08/2015 22:00:49
Merck & Co US58933Y1055 55.37 0.42
 
+0.76%
28/08/2015 22:03:47
MetLife US59156R1086 50.32 -0.08
 
-0.16%
28/08/2015 22:05:19
Michael Kors Holdings Limited VGG607541015 43.170 -0.110
 
-0.25%
28/08/2015 22:03:34
Microchip Technology US5950171042 43.240 0.510
 
+1.19%
28/08/2015 22:15:00
Micron Technology US5951121038 15.960 0.290
 
+1.85%
28/08/2015 22:00:00
Microsoft US5949181045 43.930 0.030
 
+0.07%
28/08/2015 22:15:00
Mohawk Industries US6081901042 197.59 3.22
 
+1.66%
28/08/2015 22:02:23
Molson Coors Brewing Company US60871R2094 67.14 0.04
 
+0.06%
28/08/2015 22:01:04
Mondelez International US6092071058 42.800 0.040
 
+0.09%
28/08/2015 22:15:00
Monsanto Company US61166W1018 98.38 -0.02
 
-0.02%
28/08/2015 22:01:33
Monster Beverage US61174X1090 140.43 0.42
 
+0.30%
28/08/2015 22:15:00
Moody's US6153691059 104.39 -0.18
 
-0.17%
28/08/2015 22:02:30
Morgan Stanley US6174464486 34.050 -0.250
 
-0.73%
28/08/2015 22:04:52
Mosaic US61945C1036 41.040 0.490
 
+1.21%
28/08/2015 22:04:47
Motorola Solutions US6200763075 64.55 0.26
 
+0.40%
28/08/2015 22:02:27
Murphy Oil US6267171022 30.040 0.560
 
+1.90%
28/08/2015 22:02:43
Mylan NL0011031208 50.37 -1.12
 
-2.18%
28/08/2015 22:15:00
Nasdaq Stock Market US6311031081 51.49 0.19
 
+0.37%
28/08/2015 22:00:00
National Oilwell Varco US6370711011 41.650 0.290
 
+0.70%
28/08/2015 22:02:28
Navient US63938C1080 13.050 0.050
 
+0.38%
28/08/2015 22:15:00
NetApp US64110D1046 31.620 0.230
 
+0.73%
28/08/2015 22:15:00
Netflix US64110L1061 117.63 -0.03
 
-0.03%
28/08/2015 22:15:00
Newell Rubbermaid US6512291062 41.660 -0.190
 
-0.45%
28/08/2015 22:02:38
NEWFIELD EXPLOR. US6512901082 31.600 0.900
 
+2.93%
28/08/2015 22:02:41
Newmont Mining US6516391066 17.170 0.470
 
+2.81%
28/08/2015 22:05:06
News Corp A US65249B1098 13.800 0.180
 
+1.32%
28/08/2015 22:15:00
NextEra Energy US65339F1012 101.82 -0.44
 
-0.43%
28/08/2015 22:06:17
NIELSEN HLDGS LS -,007 GB00BWFY5505 - 0.000
 
0.00%
01/01/1970 -
Nike US6541061031 112.50 -0.12
 
-0.11%
28/08/2015 22:02:16
NiSource US65473P1057 17.060 0.010
 
+0.06%
28/08/2015 22:02:22
Noble Energy US6550441058 34.530 0.860
 
+2.55%
28/08/2015 22:02:39
Nordstrom US6556641008 73.36 0.04
 
+0.05%
28/08/2015 22:01:33
Norfolk Southern US6558441084 79.20 1.28
 
+1.64%
28/08/2015 22:05:28
Northern Trust US6658591044 70.14 0.07
 
+0.10%
28/08/2015 22:00:00
Northrop Grumman US6668071029 165.54 -1.54
 
-0.92%
28/08/2015 22:02:15
NRG Energy US6293775085 20.220 0.400
 
+2.02%
28/08/2015 22:06:51
Nucor US6703461052 43.310 0.180
 
+0.42%
28/08/2015 22:03:48
Nvidia US67066G1040 22.730 0.100
 
+0.44%
28/08/2015 22:00:00
O'Reilly Automotive US67103H1077 240.99 -1.97
 
-0.81%
28/08/2015 22:00:00
Occidental Petroleum Corp. US6745991058 71.84 1.28
 
+1.81%
28/08/2015 22:04:02
Omnicom Group US6819191064 67.74 -0.05
 
-0.07%
28/08/2015 22:01:06
ONEOK US6826801036 35.630 1.150
 
+3.34%
28/08/2015 22:02:57
Oracle US68389X1054 37.460 0.640
 
+1.74%
28/08/2015 22:02:14
Owens-Illinois US6907684038 20.820 0.050
 
+0.24%
28/08/2015 22:02:46
Paccar US6937181088 59.45 -0.13
 
-0.22%
28/08/2015 22:00:00
Pall US6964293079 127.11 -0.01
 
-0.01%
28/08/2015 22:03:05
Parker-Hannifin US7010941042 106.98 -0.23
 
-0.21%
28/08/2015 22:02:35
Patterson Companies US7033951036 46.390 0.450
 
+0.98%
28/08/2015 22:00:00
Paychex US7043261079 44.950 -0.300
 
-0.66%
28/08/2015 22:00:00
PayPal Holdings US70450Y1038 35.040 0.420
 
+1.21%
28/08/2015 22:00:00
Pentair IE00BLS09M33 55.97 0.22
 
+0.39%
28/08/2015 22:03:32
People's United Financial US7127041058 15.470 0.050
 
+0.32%
28/08/2015 22:00:00
Pepco Holdings US7132911022 23.010 -0.360
 
-1.54%
28/08/2015 22:07:14
PepsiCo US7134481081 93.53 -0.07
 
-0.07%
28/08/2015 22:01:03
PerkinElmer US7140461093 49.480 0.040
 
+0.08%
28/08/2015 22:05:04
Perrigo Company IE00BGH1M568 185.42 -2.77
 
-1.47%
28/08/2015 22:02:49
Pfizer US7170811035 32.660 -0.600
 
-1.80%
28/08/2015 22:03:27
PG + E CORP. US69331C1080 50.42 0.08
 
+0.16%
28/08/2015 22:01:55
Philip Morris International US7181721090 80.35 -0.43
 
-0.53%
28/08/2015 22:03:19
Phillips 66 US7185461040 77.23 2.21
 
+2.95%
28/08/2015 22:02:57
Pinnacle West Capital US7234841010 60.48 -0.30
 
-0.49%
28/08/2015 22:04:21
Pioneer Natural Resources US7237871071 121.27 5.89
 
+5.10%
28/08/2015 22:08:36
Pitney Bowes US7244791007 19.950 -0.050
 
-0.25%
28/08/2015 22:08:23
Plum Creek Timber Company US7292511083 39.120 0.110
 
+0.28%
28/08/2015 22:05:55
PNC Financial Services Group US6934751057 91.23 -0.10
 
-0.11%
28/08/2015 22:00:31
PPG Industries US6935061076 96.11 0.92
 
+0.97%
28/08/2015 22:04:20
PPL US69351T1060 31.370 -0.380
 
-1.20%
28/08/2015 22:06:36
Praxair US74005P1049 106.19 1.00
 
+0.95%
28/08/2015 22:03:11
Precision Castparts US7401891053 229.98 0.54
 
+0.24%
28/08/2015 22:02:21
Priceline Group US7415034039 1,259.39 7.38
 
+0.59%
28/08/2015 22:00:00
Principal Financial US74251V1026 50.90 -0.52
 
-1.01%
28/08/2015 22:03:37
Procter & Gamble US7427181091 71.21 -0.27
 
-0.38%
28/08/2015 22:00:34
Progressive US7433151039 30.050 -0.200
 
-0.66%
28/08/2015 22:00:30
Prologis US74340W1036 38.890 0.170
 
+0.44%
28/08/2015 22:05:05
Prudential Financial US7443201022 81.20 0.08
 
+0.10%
28/08/2015 22:02:24
Public Service Enterprise Group US7445731067 40.520 -0.420
 
-1.03%
28/08/2015 22:02:54
Public Storage US74460D1090 206.16 -1.85
 
-0.89%
28/08/2015 22:03:08
PulteGroup US7458671010 20.440 -0.020
 
-0.10%
28/08/2015 22:00:48
PVH US6936561009 116.98 -1.19
 
-1.01%
28/08/2015 22:02:22
Qorvo US74736K1016 55.79 1.05
 
+1.92%
28/08/2015 22:00:00
Qualcomm US7475251036 57.45 0.09
 
+0.16%
28/08/2015 22:15:00
Quanta Services US74762E1029 23.770 0.120
 
+0.51%
28/08/2015 22:03:36
Quest Diagnostics US74834L1008 68.89 -0.19
 
-0.28%
28/08/2015 22:05:15
Ralph Lauren US7512121010 110.89 1.71
 
+1.57%
28/08/2015 22:04:32
Range Resources US75281A1097 38.330 0.320
 
+0.84%
28/08/2015 22:06:31
Raytheon US7551115071 104.25 -0.86
 
-0.82%
28/08/2015 22:03:18
Realty Income US7561091049 45.940 -0.420
 
-0.91%
28/08/2015 22:07:13
Red Hat US7565771026 73.86 -0.34
 
-0.46%
28/08/2015 22:01:00
Regeneron Pharmaceuticals US75886F1075 536.70 -1.30
 
-0.24%
28/08/2015 22:00:00
Regions Financial US7591EP1005 9.620 0.060
 
+0.63%
28/08/2015 22:01:25
Republic Services US7607591002 41.100 -0.190
 
-0.46%
28/08/2015 22:03:11
Reynolds American US7617131062 84.67 0.19
 
+0.22%
28/08/2015 22:01:03
Robert Half International US7703231032 51.44 -1.04
 
-1.98%
28/08/2015 22:00:54
Rockwell Automation US7739031091 111.67 0.45
 
+0.40%
28/08/2015 22:02:50
Rockwell Collins US7743411016 83.42 -0.09
 
-0.11%
28/08/2015 22:01:07
Roper Industries US7766961061 164.05 0.80
 
+0.49%
28/08/2015 22:07:44
Ross Stores US7782961038 49.400 -0.280
 
-0.56%
28/08/2015 22:00:00
Royal Caribbean Cruises International LR0008862868 88.86 -0.85
 
-0.95%
28/08/2015 22:04:28
Ryder System US7835491082 82.04 0.72
 
+0.89%
28/08/2015 22:00:56
Salesforce.com US79466L3024 70.25 0.31
 
+0.44%
28/08/2015 22:01:44
SanDisk US80004C1018 52.27 -0.58
 
-1.10%
28/08/2015 22:00:00
Scana US80589M1027 53.92 -0.10
 
-0.19%
28/08/2015 22:05:10
Schlumberger AN8068571086 76.06 2.21
 
+2.99%
28/08/2015 22:02:26
Schwab Charles US8085131055 30.700 0.340
 
+1.12%
28/08/2015 22:01:14
Scripps Networks Interactive US8110651010 53.18 0.51
 
+0.97%
28/08/2015 22:01:18
Seagate Technology IE00B58JVZ52 50.68 0.64
 
+1.28%
28/08/2015 22:15:00
Sealed Air US81211K1007 52.06 0.06
 
+0.12%
28/08/2015 22:04:46
Sempra Energy US8168511090 97.36 -0.48
 
-0.49%
28/08/2015 22:03:09
Sherwin-Williams Company US8243481061 258.11 -1.26
 
-0.49%
28/08/2015 22:03:01
Sigma-Aldrich US8265521018 139.55 -0.10
 
-0.07%
28/08/2015 22:00:00
Signet Jewelers BMG812761002 139.66 0.84
 
+0.61%
28/08/2015 22:03:49
Simon Property US8288061091 184.32 -1.41
 
-0.76%
28/08/2015 22:01:51
Skyworks Solutions US83088M1027 88.62 -1.15
 
-1.28%
28/08/2015 22:00:00
SL GREEN REALTY US78440X1019 106.56 0.25
 
+0.24%
28/08/2015 22:03:31
Snap-On US8330341012 159.89 -0.16
 
-0.10%
28/08/2015 22:04:13
Southern Company US8425871071 43.740 -0.170
 
-0.39%
28/08/2015 22:03:07
Southwest Airlines US8447411088 37.100 -0.210
 
-0.56%
28/08/2015 22:00:47
Southwestern Energy US8454671095 16.000 0.470
 
+3.03%
28/08/2015 22:01:25
Spectra Energy US8475601097 28.880 0.740
 
+2.63%
28/08/2015 22:05:43
St. Jude Medical US7908491035 72.62 0.19
 
+0.26%
28/08/2015 22:01:51
Stanley Black & Decker US8545021011 100.50 -0.23
 
-0.23%
28/08/2015 22:01:39
Staples US8550301027 13.750 0.030
 
+0.22%
28/08/2015 22:15:00
Starbucks US8552441094 55.63 -0.32
 
-0.57%
28/08/2015 22:15:00
Starwood Hotels & Resorts Worldwide US85590A4013 73.29 0.62
 
+0.85%
28/08/2015 22:04:37
State Street US8574771031 73.11 0.17
 
+0.23%
28/08/2015 22:04:42
Stericycle US8589121081 142.00 0.16
 
+0.11%
28/08/2015 22:15:00
Stryker US8636671013 99.69 -1.39
 
-1.38%
28/08/2015 22:04:04
Suntrust Banks US8679141031 40.510 0.050
 
+0.12%
28/08/2015 22:05:48
Symantec US8715031089 20.840 -0.080
 
-0.38%
28/08/2015 22:00:00
Sysco US8718291078 39.910 -0.390
 
-0.97%
28/08/2015 22:01:04
T. Rowe Price Group US74144T1088 72.40 -0.50
 
-0.69%
28/08/2015 22:00:00
Target US87612E1064 78.03 0.18
 
+0.23%
28/08/2015 22:05:12
Te Connectiv CH0102993182 59.24 1.17
 
+2.01%
28/08/2015 22:05:51
Teco Energy US8723751009 21.230 -0.040
 
-0.19%
28/08/2015 22:02:32
Tegna US87901J1051 24.160 0.720
 
+3.07%
28/08/2015 22:05:06
Tenet Healthcare US88033G4073 50.32 0.620
 
+1.25%
28/08/2015 22:05:51
Teradata US88076W1036 29.490 -0.260
 
-0.87%
28/08/2015 22:08:02
Tesoro Petroleum US8816091016 93.46 2.82
 
+3.11%
28/08/2015 22:01:39
Texas Instruments US8825081040 47.990 0.930
 
+1.98%
28/08/2015 22:15:00
Textron US8832031012 39.710 0.300
 
+0.76%
28/08/2015 22:05:25
The Kraft Heinz Company US5007541064 74.69 -0.49
 
-0.65%
28/08/2015 22:15:00
Thermo Fisher Scientific US8835561023 126.52 -1.39
 
-1.09%
28/08/2015 22:03:42
Tiffany & Co US8865471085 83.61 0.32
 
+0.38%
28/08/2015 22:03:18
Time Warner US8873173038 72.38 -0.44
 
-0.60%
28/08/2015 22:00:29
Time Warner Cable US88732J2078 187.43 -0.46
 
-0.24%
28/08/2015 22:00:09
TJX Companies US8725401090 70.72 -0.72
 
-1.01%
28/08/2015 22:04:02
Torchmark US8910271043 58.92 0.10
 
+0.17%
28/08/2015 22:08:41
Total System Services US8919061098 46.360 0.340
 
+0.74%
28/08/2015 22:02:13
Tractor Supply Company US8923561067 85.39 -1.73
 
-1.99%
28/08/2015 22:00:00
Transocean CH0048265513 13.590 0.660
 
+5.10%
28/08/2015 22:00:07
Travelers Companies US89417E1091 100.43 -0.97
 
-0.96%
28/08/2015 22:00:35
TripAdvisor US8969452015 70.60 0.26
 
+0.37%
28/08/2015 22:00:00
Twenty-First Century Fox A US90130A1016 27.920 0.120
 
+0.43%
28/08/2015 22:15:00
Tyco International IE00BQRQXQ92 36.380 -0.040
 
-0.11%
28/08/2015 22:02:35
Tyson Foods US9024941034 42.620 0.280
 
+0.66%
28/08/2015 22:03:55
Under Armour US9043111072 96.41 0.72
 
+0.75%
28/08/2015 22:03:05
Union Pacific US9078181081 86.89 0.61
 
+0.71%
28/08/2015 22:03:31
UNITED RENTALS INC. US9113631090 67.06 -1.24
 
-1.82%
28/08/2015 22:02:31
United Technologies US9130171096 93.24 -0.03
 
-0.03%
28/08/2015 22:05:51
UnitedHealth Group US91324P1021 117.28 -0.49
 
-0.42%
28/08/2015 22:00:41
UNIV. HEALTH SERV.B US9139031002 140.37 -0.60
 
-0.43%
28/08/2015 22:01:32
Unum Group US91529Y1064 33.580 -0.230
 
-0.68%
28/08/2015 22:02:17
UPS US9113121068 98.64 -0.51
 
-0.51%
28/08/2015 22:00:43
Urban Outfitters US9170471026 31.050 0.250
 
+0.81%
28/08/2015 22:00:00
US Bancorp US9029733048 42.590 0.010
 
+0.02%
28/08/2015 22:01:46
V.F. Corp US9182041080 73.08 -0.23
 
-0.31%
28/08/2015 22:02:40
Valero Energy US91913Y1001 59.00 0.65
 
+1.11%
28/08/2015 22:02:36
Varian Medical Systems US92220P1057 82.47 0.65
 
+0.79%
28/08/2015 22:04:10
Ventas US92276F1003 56.69 -0.33
 
-0.58%
28/08/2015 22:06:03
Verisign US92343E1029 69.55 -0.30
 
-0.43%
28/08/2015 22:00:00
Verizon US92343V1044 46.070 -0.120
 
-0.26%
28/08/2015 22:00:36
Vertex Pharmaceuticals US92532F1003 134.05 0.30
 
+0.22%
28/08/2015 22:15:00
Viacom B US92553P2011 40.910 1.660
 
+4.23%
28/08/2015 22:15:00
Visa US92826C8394 72.46 0.06
 
+0.08%
28/08/2015 22:02:46
Vornado Realty Trust US9290421091 89.52 -0.76
 
-0.84%
28/08/2015 22:03:29
Vulcan Materials Company US9291601097 92.42 0.81
 
+0.88%
28/08/2015 22:05:24
W. W. Grainger US3848021040 223.23 -0.51
 
-0.23%
28/08/2015 22:02:27
Wal-Mart US9311421039 64.94 -1.14
 
-1.73%
28/08/2015 22:00:56
Walgreens Boots Alliance US9314271084 - 0.000
 
0.00%
01/01/1970 -
Walt Disney US2546871060 102.48 0.31
 
+0.30%
28/08/2015 22:01:27
Waste Management US94106L1098 50.21 0.18
 
+0.36%
28/08/2015 22:03:24
Waters US9418481035 124.81 -0.90
 
-0.72%
28/08/2015 22:04:17
WEC Enery Group US92939U1060 48.200 0.010
 
+0.02%
28/08/2015 22:03:33
Wells Fargo US9497461015 53.54 -0.49
 
-0.91%
28/08/2015 22:01:53
Western Digital US9581021055 81.28 -0.13
 
-0.16%
28/08/2015 22:00:00
Western Union US9598021098 18.560 -0.030
 
-0.16%
28/08/2015 22:00:47
Westrock Company Common Stock When Issued US96145D1054 60.26 1.04
 
+1.76%
28/08/2015 22:05:53
Weyerhaeuser Company US9621661043 28.240 0.240
 
+0.86%
28/08/2015 22:05:09
Whirlpool US9633201069 168.49 -2.16
 
-1.27%
28/08/2015 22:01:26
Whole Foods Market US9668371068 32.850 -0.290
 
-0.88%
28/08/2015 22:00:00
Williams Companies US9694571004 48.920 1.240
 
+2.60%
28/08/2015 22:01:16
Wyndham Worldwide US98310W1080 77.20 -0.04
 
-0.05%
28/08/2015 22:06:24
Wynn Resorts US9831341071 78.20 -0.32
 
-0.41%
28/08/2015 21:59:58
Xcel Energy US98389B1008 33.950 -0.050
 
-0.15%
28/08/2015 22:00:34
Xerox US9841211033 10.310 0.080
 
+0.78%
28/08/2015 22:05:05
Xilinx US9839191015 42.270 0.010
 
+0.02%
28/08/2015 22:00:00
XL Group IE00B5LRLL25 37.660 -0.520
 
-1.36%
28/08/2015 22:07:03
Xylem US98419M1009 32.700 0.330
 
+1.02%
28/08/2015 22:04:28
Yahoo US9843321061 33.140 -0.550
 
-1.63%
28/08/2015 22:00:00
Yum Brands US9884981013 81.82 -0.45
 
-0.55%
28/08/2015 22:06:29
Zimmer Holdings US98956P1021 104.37 0.96
 
+0.93%
28/08/2015 22:00:59
Zions Bancorporation US9897011071 28.920 0.120
 
+0.42%
28/08/2015 22:15:00
Zoetis US98978V1035 45.780 -0.080
 
-0.17%
28/08/2015 22:04:33

Products


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