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 2,098.50
Daily low 2,098.50
Daily high 2,098.51
Change
-0.01
 
0.00%
Date 05/03/2015   12:49:32

Chart

Index overview

Name ISIN Quote +/- % Date Time
3M Company US88579Y1010 167.16 -1.11
 
-0.66%
04/03/2015 22:02:32
Abbott Laboratories US0028241000 47.010 -0.080
 
-0.17%
04/03/2015 22:01:49
Abbvie US00287Y1091 60.27 0.65
 
+1.09%
04/03/2015 22:01:28
Accenture plc IE00B4BNMY34 90.91 0.07
 
+0.08%
04/03/2015 22:04:20
ACE CH0044328745 112.60 -1.23
 
-1.08%
04/03/2015 22:01:35
Actavis IE00BD1NQJ95 296.14 -0.09
 
-0.03%
04/03/2015 22:01:14
Adobe US00724F1012 77.63 -1.36
 
-1.72%
04/03/2015 22:00:00
ADT Corporation Common Stock "When-Issued" US00101J1060 38.340 -0.490
 
-1.26%
04/03/2015 22:00:36
AES US00130H1059 12.750 -0.250
 
-1.92%
04/03/2015 22:00:28
Aetna US00817Y1082 101.75 1.96
 
+1.96%
04/03/2015 22:00:05
AFFILIATED MANAGERS GROUP INC US0082521081 212.75 -4.29
 
-1.98%
04/03/2015 22:00:08
Aflac US0010551028 62.35 0.07
 
+0.11%
04/03/2015 22:02:52
Agilent Technologies US00846U1016 42.000 -0.260
 
-0.62%
04/03/2015 22:03:25
AGL Resources Inc US0012041069 47.940 -0.260
 
-0.54%
04/03/2015 22:01:56
AIG US0268747849 55.38 -0.20
 
-0.36%
04/03/2015 22:01:40
Air Products & Chemicals US0091581068 154.74 -1.32
 
-0.85%
04/03/2015 22:00:24
Airgas US0093631028 116.14 -0.58
 
-0.50%
04/03/2015 22:04:54
Akamai Technologies US00971T1016 71.05 1.19
 
+1.70%
04/03/2015 22:00:00
Alcoa US0138171014 14.590 -0.590
 
-3.89%
04/03/2015 22:00:42
Alexion Pharmaceuticals US0153511094 182.53 0.02
 
+0.01%
04/03/2015 22:00:00
Allegheny Technologies US01741R1023 32.930 -0.320
 
-0.96%
04/03/2015 22:02:06
Allegion plc Ordinary Shares When Issued IE00BFRT3W74 58.45 -0.05
 
-0.09%
04/03/2015 22:03:13
Allergan US0184901025 235.68 0.82
 
+0.35%
04/03/2015 22:00:32
ALLIANCE DATA SYSTEMS CORP US0185811082 278.24 -0.96
 
-0.34%
04/03/2015 22:00:24
Allstate US0200021014 69.50 -0.99
 
-1.40%
04/03/2015 22:05:46
Altera US0214411003 36.310 -0.240
 
-0.66%
04/03/2015 22:15:00
Altria Group US02209S1033 55.79 -0.67
 
-1.19%
04/03/2015 22:00:57
Amazon US0231351067 382.72 -1.89
 
-0.49%
04/03/2015 22:00:00
Ameren US0236081024 41.760 -0.430
 
-1.02%
04/03/2015 22:02:32
American Electric Power US0255371017 56.58 -0.15
 
-0.26%
04/03/2015 22:01:41
American Express US0258161092 80.63 -1.28
 
-1.56%
04/03/2015 22:00:44
American Tower US03027X1000 98.56 0.28
 
+0.28%
04/03/2015 22:06:23
Ameriprise Financial US03076C1062 133.62 -0.85
 
-0.63%
04/03/2015 22:00:11
Amerisourcebergen US03073E1055 103.48 0.44
 
+0.43%
04/03/2015 22:02:58
AMETEK Inc US0311001004 52.86 -0.68
 
-1.27%
04/03/2015 22:03:31
Amgen US0311621009 159.19 0.63
 
+0.40%
04/03/2015 22:00:00
Amphenol US0320951017 58.24 0.92
 
+1.61%
04/03/2015 22:04:07
Anadarko Petroleum US0325111070 83.35 0.57
 
+0.69%
04/03/2015 22:00:17
Analog Devices US0326541051 58.40 -0.34
 
-0.58%
04/03/2015 22:00:00
Anthem US0367521038 146.55 0.56
 
+0.38%
04/03/2015 22:00:40
Aon GB00B5BT0K07 99.63 -0.29
 
-0.29%
04/03/2015 22:03:22
Apache US0374111054 66.53 -0.19
 
-0.28%
04/03/2015 22:03:46
Apartment Investment & Management US03748R1014 37.400 -0.290
 
-0.77%
04/03/2015 22:00:34
Apple US0378331005 128.54 -0.82
 
-0.63%
04/03/2015 22:00:00
Applied Materials US0382221051 24.270 -0.215
 
-0.88%
04/03/2015 22:15:00
Archer-Daniels-Midland US0394831020 47.080 -0.440
 
-0.93%
04/03/2015 22:00:27
Assurant US04621X1081 60.55 -0.82
 
-1.34%
04/03/2015 22:03:41
AT&T US00206R1023 34.000 -0.410
 
-1.19%
04/03/2015 22:00:25
Autodesk US0527691069 62.52 -0.18
 
-0.29%
04/03/2015 22:00:00
Automatic Data Processing US0530151036 86.58 -2.13
 
-2.40%
04/03/2015 22:00:00
AutoNation US05329W1027 62.04 -0.24
 
-0.39%
04/03/2015 22:03:03
AutoZone US0533321024 652.48 0.58
 
+0.09%
04/03/2015 22:00:37
Avago Technologies SG9999006241 129.40 1.18
 
+0.92%
04/03/2015 22:00:00
AvalonBay Communities US0534841012 168.14 -0.68
 
-0.40%
04/03/2015 22:00:45
Avery Dennison US0536111091 53.23 -0.03
 
-0.06%
04/03/2015 22:03:28
Avon Products US0543031027 9.100 0.280
 
+3.17%
04/03/2015 22:00:15
Baker Hughes US0572241075 62.46 -0.19
 
-0.30%
04/03/2015 22:01:48
Ball US0584981064 71.30 -1.00
 
-1.38%
04/03/2015 22:06:11
Bank of America US0605051046 15.840 -0.200
 
-1.25%
04/03/2015 22:00:55
Bank of New York Mellon US0640581007 39.440 -0.210
 
-0.53%
04/03/2015 22:01:20
Baxter International US0718131099 69.25 -0.17
 
-0.24%
04/03/2015 22:03:37
BB&T US0549371070 37.810 -0.360
 
-0.94%
04/03/2015 22:01:39
Becton Dickinson US0758871091 148.36 2.10
 
+1.44%
04/03/2015 22:05:27
Bed Bath & Beyond US0758961009 74.36 -0.48
 
-0.64%
04/03/2015 22:00:00
Berkshire Hathaway B US0846707026 144.92 -1.01
 
-0.69%
04/03/2015 22:01:51
Best Buy US0865161014 39.790 0.610
 
+1.56%
04/03/2015 22:00:46
Biogen Idec US09062X1037 414.13 1.34
 
+0.32%
04/03/2015 22:00:00
BlackRock Inc US09247X1019 369.14 -4.52
 
-1.21%
04/03/2015 22:02:00
Boeing US0970231058 154.35 -1.22
 
-0.78%
04/03/2015 22:00:47
BORGWARNER INC US0997241064 62.17 -0.80
 
-1.27%
04/03/2015 22:04:32
Boston Properties US1011211018 137.30 -1.45
 
-1.05%
04/03/2015 22:01:07
Boston Scientific US1011371077 16.790 0.030
 
+0.18%
04/03/2015 22:00:37
Bristol-Myers US1101221083 65.67 3.75
 
+6.06%
04/03/2015 22:00:28
Broadcom US1113201073 45.200 -0.230
 
-0.51%
04/03/2015 22:00:00
Brown-Forman B US1156372096 90.40 -0.81
 
-0.89%
04/03/2015 22:02:29
C. R. Bard US0673831097 167.66 0.48
 
+0.29%
04/03/2015 22:03:45
C.H. Robinson Worldwide US12541W2098 73.96 -0.71
 
-0.95%
04/03/2015 22:00:00
CA Inc US12673P1057 31.910 -0.290
 
-0.90%
04/03/2015 22:00:00
Cablevision Systems Corp. US12686C1099 18.970 -0.200
 
-1.04%
04/03/2015 22:02:46
Cabot Oil & Gas US1270971039 28.730 -0.460
 
-1.58%
04/03/2015 22:00:12
Cameron International US13342B1052 48.100 1.870
 
+4.04%
04/03/2015 22:01:03
Campbell Soup Company US1344291091 46.310 -0.640
 
-1.36%
04/03/2015 22:02:56
Capital One Financial US14040H1059 78.65 -0.49
 
-0.62%
04/03/2015 22:03:00
Cardinal Health US14149Y1082 89.03 0.60
 
+0.68%
04/03/2015 22:02:18
CareFusion US14170T1016 60.25 0.12
 
+0.20%
04/03/2015 22:02:48
CarMax US1431301027 64.69 -2.70
 
-4.01%
04/03/2015 22:03:14
Carnival Corp PA1436583006 44.590 -0.100
 
-0.22%
04/03/2015 22:02:04
Caterpillar US1491231015 81.73 -1.11
 
-1.34%
04/03/2015 22:01:52
CBRE Group A US12504L1098 34.210 -0.270
 
-0.78%
04/03/2015 22:06:51
CBS US1248572026 62.46 -0.34
 
-0.54%
04/03/2015 22:02:10
Celgene US1510201049 119.57 1.10
 
+0.93%
04/03/2015 22:00:00
CenterPoint Energy US15189T1079 20.740 -0.040
 
-0.19%
04/03/2015 22:02:06
CenturyLink US1567001060 36.250 -1.430
 
-3.80%
04/03/2015 22:01:27
Cerner US1567821046 71.90 -0.02
 
-0.03%
04/03/2015 22:15:00
CF Industries Holdings US1252691001 304.94 -6.29
 
-2.02%
04/03/2015 22:03:17
Chesapeake Energy US1651671075 15.490 -0.710
 
-4.38%
04/03/2015 22:01:22
Chevron US1667641005 105.16 0.00
 
0.00%
04/03/2015 22:00:16
Chipotle Mexican Grill US1696561059 664.16 -4.27
 
-0.64%
04/03/2015 22:00:12
Chubb US1712321017 100.11 -0.91
 
-0.90%
04/03/2015 22:01:40
CIGNA US1255091092 121.86 0.75
 
+0.62%
04/03/2015 22:00:54
CIMAREX ENERGY CO US1717981013 110.05 -0.64
 
-0.58%
04/03/2015 22:11:03
Cincinnati Financial US1720621010 52.37 -0.43
 
-0.81%
04/03/2015 22:00:00
Cintas US1729081059 83.77 -0.44
 
-0.52%
04/03/2015 22:00:00
Cisco Systems US17275R1023 29.330 -0.210
 
-0.71%
04/03/2015 22:15:00
Citigroup US1729674242 53.67 -0.06
 
-0.11%
04/03/2015 22:00:46
Citrix Systems US1773761002 62.00 -0.43
 
-0.68%
04/03/2015 22:00:00
Clorox US1890541097 109.93 -0.91
 
-0.82%
04/03/2015 22:02:42
CME Group US12572Q1058 96.49 -0.61
 
-0.62%
04/03/2015 22:00:00
CMS Energy US1258961002 34.290 0.050
 
+0.15%
04/03/2015 22:01:40
Coach US1897541041 41.950 -0.700
 
-1.64%
04/03/2015 22:03:00
Coca-Cola US1912161007 42.500 -0.450
 
-1.05%
04/03/2015 22:00:18
Coca-Cola Enterprises US19122T1097 44.850 -1.030
 
-2.24%
04/03/2015 22:04:28
Cognizant US1924461023 62.06 -0.72
 
-1.15%
04/03/2015 22:00:00
Colgate-Palmolive US1941621039 70.68 0.00
 
0.00%
04/03/2015 22:00:26
Comcast US20030N1019 60.43 0.47
 
+0.78%
04/03/2015 22:00:00
Comerica US2003401070 45.680 -0.020
 
-0.04%
04/03/2015 22:02:55
Computer Sciences US2053631048 70.06 -0.53
 
-0.75%
04/03/2015 22:02:41
ConAgra Foods US2058871029 34.520 -0.440
 
-1.26%
04/03/2015 22:02:40
ConocoPhillips US20825C1045 64.25 -0.53
 
-0.82%
04/03/2015 22:02:24
Consol Energy US20854P1093 30.290 -1.490
 
-4.69%
04/03/2015 22:03:50
Consolidated Edison US2091151041 61.87 -0.30
 
-0.48%
04/03/2015 22:01:32
Constellation Brands US21036P1084 114.43 -0.72
 
-0.63%
04/03/2015 22:00:09
Corning US2193501051 24.750 0.150
 
+0.61%
04/03/2015 22:01:02
Costco Wholesale US22160K1051 147.17 -0.20
 
-0.14%
04/03/2015 22:00:00
CROWN CASTLE International DL-,01 US2282271046 85.82 -0.48
 
-0.56%
04/03/2015 22:05:07
CSX US1264081035 34.240 0.120
 
+0.35%
04/03/2015 22:01:36
Cummins US2310211063 143.95 -1.41
 
-0.97%
04/03/2015 22:00:54
CVS Health US1266501006 103.08 -0.37
 
-0.36%
04/03/2015 22:01:36
D.R. Horton US23331A1097 26.870 0.300
 
+1.13%
04/03/2015 22:00:46
Danaher US2358511028 86.11 -0.94
 
-1.08%
04/03/2015 22:01:06
Darden Restaurants US2371941053 62.89 -1.00
 
-1.57%
04/03/2015 22:03:32
DaVita US23918K1088 76.75 0.86
 
+1.13%
04/03/2015 22:01:26
Delphi Automotive JE00B783TY65 80.78 0.76
 
+0.95%
04/03/2015 22:05:35
Delta Air Lines US2473617023 45.150 -0.630
 
-1.38%
04/03/2015 22:02:11
Denbury Resources US2479162081 8.560 -0.020
 
-0.23%
04/03/2015 22:01:32
Dentsply US2490301072 52.30 -0.78
 
-1.47%
04/03/2015 22:00:00
Devon Energy US25179M1036 61.86 0.61
 
+1.00%
04/03/2015 22:00:23
Diamond Offshore Drilling US25271C1027 30.430 0.100
 
+0.33%
04/03/2015 22:02:27
DirecTV US25490A3095 88.28 -0.20
 
-0.23%
04/03/2015 22:00:00
Discover Financial Services US2547091080 59.31 -0.64
 
-1.07%
04/03/2015 22:03:00
Discovery Communications A US25470F1049 33.800 -0.195
 
-0.57%
04/03/2015 22:00:00
Discovery Communications C US25470F3029 32.165 -0.375
 
-1.15%
04/03/2015 22:00:00
Dollar General US2566771059 71.95 0.30
 
+0.42%
04/03/2015 22:00:28
Dollar Tree US2567461080 78.84 -0.32
 
-0.40%
04/03/2015 22:00:00
Dominion Resources US25746U1097 70.61 -0.36
 
-0.51%
04/03/2015 22:04:01
Dover US2600031080 71.63 -0.50
 
-0.69%
04/03/2015 22:01:14
Dow Chemical US2605431038 49.570 0.320
 
+0.65%
04/03/2015 22:03:30
Dr Pepper Snapple Group US26138E1091 78.02 -0.97
 
-1.23%
04/03/2015 22:01:27
DTE Energy Company US2333311072 80.58 -0.14
 
-0.17%
04/03/2015 22:04:33
Du Pont US2635341090 78.12 0.05
 
+0.06%
04/03/2015 22:00:56
Duke Energy US26441C2044 77.08 -0.43
 
-0.55%
04/03/2015 22:00:46
Dun & Bradstreet US26483E1001 131.40 -0.59
 
-0.45%
04/03/2015 22:04:10
E-TRADE Financial US2692464017 26.515 0.035
 
+0.13%
04/03/2015 22:15:00
Eastman Chemical Company US2774321002 74.46 0.14
 
+0.19%
04/03/2015 22:04:15
Eaton IE00B8KQN827 69.65 -0.79
 
-1.12%
04/03/2015 22:01:55
eBay US2786421030 58.31 0.06
 
+0.09%
04/03/2015 22:15:00
Ecolab US2788651006 116.18 -0.01
 
-0.01%
04/03/2015 22:02:04
Edison International US2810201077 63.45 -0.29
 
-0.45%
04/03/2015 22:04:50
Edwards Lifesciences Corp US28176E1082 135.76 1.18
 
+0.88%
04/03/2015 22:06:03
Electronic Arts US2855121099 57.20 0.53
 
+0.94%
04/03/2015 22:00:00
Eli Lilly US5324571083 70.65 0.28
 
+0.40%
04/03/2015 22:03:04
EMC US2686481027 28.200 -0.190
 
-0.67%
04/03/2015 22:01:56
Emerson Electric Company US2910111044 57.78 -0.60
 
-1.03%
04/03/2015 22:00:33
Endo Pharmaceuticals Holdings US29264F2056 85.65 -0.23
 
-0.27%
04/03/2015 22:00:00
Ensco GB00B4VLR192 24.000 -0.140
 
-0.58%
04/03/2015 22:02:31
Entergy US29364G1031 76.50 -0.98
 
-1.26%
04/03/2015 22:01:59
EOG Resources US26875P1012 90.49 0.12
 
+0.13%
04/03/2015 22:02:31
EQT US26884L1098 80.85 -1.38
 
-1.68%
04/03/2015 22:00:44
Equifax US2944291051 93.96 -0.71
 
-0.75%
04/03/2015 22:02:27
Equity Residential US29476L1070 76.84 -0.42
 
-0.54%
04/03/2015 22:02:47
Essex Property Trust US2971781057 221.24 -2.26
 
-1.01%
04/03/2015 22:05:42
Estee Lauder Companies US5184391044 82.23 -0.68
 
-0.82%
04/03/2015 22:01:47
Eversource Energy US30040W1080 49.920 -0.68
 
-1.34%
04/03/2015 22:04:54
Exelon US30161N1019 32.620 -0.400
 
-1.21%
04/03/2015 22:01:03
EXPEDIA US30212P3038 89.87 -1.15
 
-1.26%
04/03/2015 22:00:00
Expeditors US3021301094 47.990 -0.090
 
-0.19%
04/03/2015 22:00:00
Express Scripts US30219G1085 84.83 0.48
 
+0.57%
04/03/2015 22:00:00
Exxon Mobil US30231G1022 87.18 -0.44
 
-0.50%
04/03/2015 22:00:11
F5 Networks US3156161024 119.24 0.23
 
+0.19%
04/03/2015 22:00:00
Facebook US30303M1027 80.90 1.30
 
+1.63%
04/03/2015 22:00:00
Family Dollar Stores US3070001090 78.59 -0.07
 
-0.09%
04/03/2015 22:02:34
Fastenal US3119001044 39.820 -1.290
 
-3.14%
04/03/2015 22:00:00
FedEx US31428X1063 174.62 -1.53
 
-0.87%
04/03/2015 22:01:22
Fidelity National Information Services US31620M1062 67.01 -0.60
 
-0.89%
04/03/2015 22:04:57
Fifth Third Bancorp US3167731005 19.280 -0.210
 
-1.08%
04/03/2015 22:00:00
First Solar US3364331070 61.20 0.51
 
+0.84%
04/03/2015 22:00:00
FirstEnergy US3379321074 34.310 -0.050
 
-0.15%
04/03/2015 22:00:34
Fiserv US3377381088 77.98 -0.52
 
-0.66%
04/03/2015 22:00:00
Flir Systems US3024451011 31.790 -0.940
 
-2.87%
04/03/2015 22:00:00
Flowserve US34354P1057 60.65 -1.12
 
-1.81%
04/03/2015 22:02:33
Fluor US3434121022 57.88 -0.52
 
-0.89%
04/03/2015 22:03:47
FMC Corp US3024913036 63.26 -0.74
 
-1.16%
04/03/2015 22:03:51
FMC Technologies US30249U1016 39.500 -0.120
 
-0.30%
04/03/2015 22:03:03
Ford Motor US3453708600 16.030 -0.140
 
-0.87%
04/03/2015 22:00:58
Fossil US34988V1061 85.10 -0.40
 
-0.47%
04/03/2015 22:00:00
Franklin Resources US3546131018 53.33 -0.51
 
-0.95%
04/03/2015 22:01:37
Freeport-McMoRan US35671D8570 20.870 -0.120
 
-0.57%
04/03/2015 22:04:21
Frontier Communications US35906A1088 7.770 -0.180
 
-2.26%
04/03/2015 22:00:00
GameStop US36467W1099 40.030 1.350
 
+3.49%
04/03/2015 22:02:45
Gannett US3647301015 34.770 -0.760
 
-2.14%
04/03/2015 22:03:31
Gap US3647601083 42.030 0.050
 
+0.12%
04/03/2015 22:04:04
Garmin CH0114405324 49.320 -0.380
 
-0.76%
04/03/2015 22:00:00
General Dynamics US3695501086 136.25 -0.84
 
-0.61%
04/03/2015 22:03:56
General Electric US3696041033 25.660 -0.200
 
-0.77%
04/03/2015 22:03:21
General Growth Properties US3700231034 29.010 -0.210
 
-0.72%
04/03/2015 22:01:38
General Mills US3703341046 53.21 -0.27
 
-0.50%
04/03/2015 22:08:48
General Motors US37045V1008 37.570 -0.230
 
-0.61%
04/03/2015 22:02:05
Genuine Parts Company US3724601055 94.04 -1.47
 
-1.54%
04/03/2015 22:04:10
Genworth Financial US37247D1063 7.580 0.070
 
+0.93%
04/03/2015 22:01:28
Gilead Sciences US3755581036 103.06 0.27
 
+0.26%
04/03/2015 22:00:00
Goldman Sachs US38141G1040 189.67 -1.60
 
-0.84%
04/03/2015 22:00:23
Goodyear US3825501014 26.570 -0.500
 
-1.85%
04/03/2015 22:00:00
Google A US38259P5089 578.33 -0.47
 
-0.08%
04/03/2015 22:00:00
Google C US38259P7069 573.37 -0.27
 
-0.05%
04/03/2015 22:00:00
H&R Block US0936711052 33.420 -0.290
 
-0.86%
04/03/2015 22:01:11
Halliburton US4062161017 43.070 -0.040
 
-0.09%
04/03/2015 22:00:25
Harley-Davidson US4128221086 62.84 -1.31
 
-2.04%
04/03/2015 22:04:20
Harman International US4130861093 138.89 -3.54
 
-2.49%
04/03/2015 22:01:29
Harris US4138751056 76.74 -0.70
 
-0.90%
04/03/2015 22:04:13
Hartford Finan Services Group US4165151048 40.700 -0.550
 
-1.33%
04/03/2015 22:01:40
Hasbro US4180561072 62.43 -0.29
 
-0.46%
04/03/2015 22:00:00
HCA HOLDINGS US40412C1018 74.93 4.14
 
+5.85%
04/03/2015 22:00:33
HCP US40414L1098 41.780 -0.440
 
-1.04%
04/03/2015 22:05:17
Health Care REIT US42217K1060 76.72 -0.85
 
-1.10%
04/03/2015 22:06:19
Helmerich & Payne US4234521015 66.63 -0.70
 
-1.04%
04/03/2015 22:03:33
Hershey Company US4278661081 101.53 -1.02
 
-0.99%
04/03/2015 22:02:13
Hess Corp US42809H1077 74.84 0.35
 
+0.47%
04/03/2015 22:00:31
Hewlett-Packard US4282361033 34.190 -0.380
 
-1.10%
04/03/2015 22:01:19
Home Depot US4370761029 114.76 -1.31
 
-1.13%
04/03/2015 22:01:38
Honeywell US4385161066 103.05 -0.99
 
-0.95%
04/03/2015 22:02:01
Hormel Foods US4404521001 57.95 -0.42
 
-0.72%
04/03/2015 22:03:24
Hospira US4410601003 87.95 0.24
 
+0.27%
04/03/2015 22:02:55
Host Hotels & Resorts US44107P1049 20.900 -0.440
 
-2.06%
04/03/2015 22:01:26
Hudson City Bancorp US4436831071 9.910 -0.020
 
-0.20%
04/03/2015 22:00:00
Humana US4448591028 160.22 -0.03
 
-0.02%
04/03/2015 22:04:10
Huntington Bancshares US4461501045 10.820 -0.100
 
-0.92%
04/03/2015 22:00:00
IBM US4592001014 159.42 -1.61
 
-1.00%
04/03/2015 22:01:55
Illinois Tool Works US4523081093 98.20 -1.47
 
-1.47%
04/03/2015 22:03:45
Ingersoll-Rand IE00B6330302 67.00 -0.45
 
-0.67%
04/03/2015 22:04:20
Integrys Energy Group US45822P1057 72.46 -1.44
 
-1.95%
04/03/2015 22:01:50
Intel US4581401001 34.120 0.025
 
+0.07%
04/03/2015 22:00:00
IntercontinentalExchange Group US45866F1049 232.95 -2.66
 
-1.13%
04/03/2015 22:05:58
International Flavors & Fragrances US4595061015 121.22 -0.47
 
-0.39%
04/03/2015 22:01:15
International Paper US4601461035 56.24 -0.39
 
-0.69%
04/03/2015 22:05:21
Interpublic Group US4606901001 22.390 -0.060
 
-0.27%
04/03/2015 22:03:04
Intuit US4612021034 97.45 -0.55
 
-0.56%
04/03/2015 22:00:00
Intuitive Surgical US46120E6023 500.56 -8.51
 
-1.67%
04/03/2015 22:00:00
Invesco BMG491BT1088 40.340 0.070
 
+0.17%
04/03/2015 22:02:24
Iron Mountain US46284V1017 36.490 -0.900
 
-2.41%
04/03/2015 22:05:24
J.M. Smucker Company US8326964058 114.24 0.12
 
+0.11%
04/03/2015 22:02:08
Jacobs Engineering Group US4698141078 43.780 -0.210
 
-0.48%
04/03/2015 22:03:00
John Deere US2441991054 90.45 -0.82
 
-0.90%
04/03/2015 22:02:55
Johnson & Johnson US4781601046 101.65 -0.69
 
-0.67%
04/03/2015 22:02:13
Johnson Controls US4783661071 50.70 -0.75
 
-1.46%
04/03/2015 22:03:59
Joy Global US4811651086 42.130 -0.840
 
-1.95%
04/03/2015 22:06:03
JP Morgan Chase US46625H1005 62.13 0.16
 
+0.26%
04/03/2015 22:00:13
Juniper Networks US48203R1041 23.210 -0.670
 
-2.81%
04/03/2015 22:00:30
KANSAS CITY SOUTHERN US4851703029 116.14 0.32
 
+0.28%
04/03/2015 22:02:05
Kellogg US4878361082 64.72 -0.04
 
-0.06%
04/03/2015 22:08:57
Keurig Green Mountain US49271M1009 128.59 -1.58
 
-1.21%
04/03/2015 22:00:00
KeyCorp US4932671088 13.900 -0.100
 
-0.71%
04/03/2015 22:02:39
Kimberly-Clark US4943681035 108.37 -1.89
 
-1.71%
04/03/2015 22:03:09
Kimco Realty US49446R1095 25.890 -0.460
 
-1.75%
04/03/2015 22:05:46
Kinder Morgan US49456B1017 41.040 -0.050
 
-0.12%
04/03/2015 22:01:12
Kla-Tencor US4824801009 63.15 -0.75
 
-1.17%
04/03/2015 22:00:00
Kohl's US5002551043 74.30 -0.20
 
-0.27%
04/03/2015 22:05:38
Kraft Foods Group US50076Q1067 63.19 -0.60
 
-0.93%
04/03/2015 22:00:00
Kroger Company US5010441013 69.65 -0.33
 
-0.47%
04/03/2015 22:00:30
L Brands Inc. US5017971046 91.32 0.04
 
+0.04%
04/03/2015 22:01:47
L-3 Communications Holdings US5024241045 127.91 -0.92
 
-0.71%
04/03/2015 22:02:01
Laboratory Corporation of America Holdings US50540R4092 123.90 0.04
 
+0.03%
04/03/2015 22:01:58
Lam Research US5128071082 80.87 -0.92
 
-1.12%
04/03/2015 22:00:00
Legg Mason US5249011058 57.00 -0.92
 
-1.59%
04/03/2015 22:01:25
Leggett & Platt US5246601075 45.370 -0.380
 
-0.83%
04/03/2015 22:09:01
Lennar US5260571048 50.05 0.600
 
+1.21%
04/03/2015 22:05:41
Leucadia National US5272881047 23.790 -0.200
 
-0.83%
04/03/2015 22:05:52
Level 3 Communications US52729N3089 54.70 -0.20
 
-0.36%
04/03/2015 22:02:37
Lincoln National US5341871094 58.03 -0.43
 
-0.74%
04/03/2015 22:01:30
Linear Technology US5356781063 47.550 -0.650
 
-1.35%
04/03/2015 22:00:00
Lockheed Martin US5398301094 198.97 -0.96
 
-0.48%
04/03/2015 22:02:07
Loews US5404241086 40.660 -0.340
 
-0.83%
04/03/2015 22:03:03
Lorillard US5441471019 69.04 0.18
 
+0.26%
04/03/2015 22:02:33
Lowe's Companies US5486611073 74.02 -0.99
 
-1.32%
04/03/2015 22:00:14
Lyondellbasell Industries NL0009434992 87.24 0.75
 
+0.87%
04/03/2015 22:01:27
M&T Bank US55261F1049 122.45 -0.28
 
-0.23%
04/03/2015 22:02:44
Macerich Company US5543821012 83.80 -0.61
 
-0.72%
04/03/2015 22:02:49
Macy's US55616P1049 62.89 -0.58
 
-0.91%
04/03/2015 22:00:26
Mallinckrodt Pharmaceuticals IE00BBGT3753 116.19 1.34
 
+1.17%
04/03/2015 22:03:02
Marathon Oil US5658491064 27.610 -0.130
 
-0.47%
04/03/2015 22:03:27
Marathon Petroleum US56585A1025 102.01 -0.76
 
-0.74%
04/03/2015 22:03:49
Marriott International US5719032022 83.15 -0.76
 
-0.91%
04/03/2015 22:00:00
Marsh & McLennan Companies US5717481023 56.45 -0.56
 
-0.98%
04/03/2015 22:02:14
Martin Marietta Materials, Inc US5732841060 142.83 -0.17
 
-0.12%
04/03/2015 22:00:37
Masco US5745991068 26.480 0.090
 
+0.34%
04/03/2015 22:02:03
Mastercard US57636Q1040 91.71 0.74
 
+0.81%
04/03/2015 22:00:43
Mattel US5770811025 26.385 -0.515
 
-1.91%
04/03/2015 22:00:00
McCormick (Non Voting) US5797802064 74.84 -0.41
 
-0.54%
04/03/2015 22:04:45
McDonald's US5801351017 100.25 0.51
 
+0.51%
04/03/2015 22:00:12
McGraw-Hill US5806451093 102.55 -1.07
 
-1.03%
04/03/2015 22:01:20
McKesson US58155Q1031 227.67 -0.02
 
-0.01%
04/03/2015 22:02:29
Mead Johnson Nutrition US5828391061 102.85 -1.27
 
-1.22%
04/03/2015 22:03:16
MeadWestvaco US5833341077 51.53 -0.34
 
-0.66%
04/03/2015 22:01:21
Medtronic IE00BTN1Y115 78.19 0.16
 
+0.21%
04/03/2015 22:00:47
Merck & Co US58933Y1055 57.88 -0.46
 
-0.79%
04/03/2015 22:03:10
MetLife US59156R1086 51.41 -0.45
 
-0.87%
04/03/2015 22:05:15
Michael Kors Holdings Limited VGG607541015 67.14 -1.20
 
-1.76%
04/03/2015 22:05:34
Microchip Technology US5950171042 51.48 0.05
 
+0.10%
04/03/2015 22:00:00
Micron Technology US5951121038 29.265 -0.395
 
-1.33%
04/03/2015 22:00:00
Microsoft US5949181045 43.055 -0.225
 
-0.52%
04/03/2015 22:00:00
MOHAWK INDUSTRIES INC US6081901042 185.03 -0.56
 
-0.30%
04/03/2015 22:02:17
Molson Coors Brewing Company US60871R2094 74.30 -0.43
 
-0.58%
04/03/2015 22:00:17
Mondelez International US6092071058 36.440 -0.200
 
-0.55%
04/03/2015 22:15:00
Monsanto Company US61166W1018 119.86 -0.34
 
-0.28%
04/03/2015 22:00:43
Monster Beverage US6117401017 139.54 -1.15
 
-0.82%
04/03/2015 22:00:00
Moody's US6153691059 95.07 -1.07
 
-1.11%
04/03/2015 22:02:58
Morgan Stanley US6174464486 35.090 -0.730
 
-2.04%
04/03/2015 22:03:43
Mosaic US61945C1036 51.90 -0.71
 
-1.35%
04/03/2015 22:05:07
Motorola Solutions US6200763075 67.64 -0.50
 
-0.73%
04/03/2015 22:02:43
Murphy Oil US6267171022 49.980 0.040
 
+0.08%
04/03/2015 22:02:46
Mylan N.V. NL0011031208 - 0.000
 
0.00%
01/01/1970 -
Nabors Industries BMG6359F1032 12.840 0.230
 
+1.82%
04/03/2015 22:02:23
Nasdaq Stock Market US6311031081 51.02 0.42
 
+0.82%
04/03/2015 22:00:00
National Oilwell Varco US6370711011 54.78 0.34
 
+0.62%
04/03/2015 22:04:04
Navient US63938C1080 20.010 -0.040
 
-0.20%
04/03/2015 22:00:00
NetApp US64110D1046 37.800 -0.230
 
-0.60%
04/03/2015 22:00:00
Netflix US64110L1061 469.77 -4.94
 
-1.04%
04/03/2015 22:00:00
Newell Rubbermaid US6512291062 39.070 -0.320
 
-0.81%
04/03/2015 22:03:03
NEWFIELD EXPLORATION CO US6512901082 33.180 0.240
 
+0.73%
04/03/2015 22:02:43
Newmont Mining US6516391066 25.190 -0.430
 
-1.68%
04/03/2015 22:00:15
News Corp A US65249B1098 17.090 -0.120
 
-0.70%
04/03/2015 22:00:00
Nextera Energy US65339F1012 101.39 -0.55
 
-0.54%
04/03/2015 22:02:12
Nielsen Holdings NL0009538479 44.670 -0.160
 
-0.36%
04/03/2015 22:02:45
Nike US6541061031 97.52 -0.45
 
-0.46%
04/03/2015 22:00:32
NiSource US65473P1057 42.450 -0.060
 
-0.14%
04/03/2015 22:02:28
Noble Corporation GB00BFG3KF26 16.220 -0.050
 
-0.31%
04/03/2015 22:02:33
Noble Energy US6550441058 47.210 0.230
 
+0.49%
04/03/2015 22:02:38
Nordstrom US6556641008 79.95 -0.02
 
-0.03%
04/03/2015 22:02:01
Norfolk Southern US6558441084 108.94 0.57
 
+0.53%
04/03/2015 22:06:20
Northern Trust US6658591044 69.37 -0.80
 
-1.14%
04/03/2015 22:00:00
Northrop Grumman US6668071029 163.93 0.30
 
+0.18%
04/03/2015 22:01:51
NRG Energy US6293775085 24.390 0.250
 
+1.04%
04/03/2015 22:01:05
Nucor US6703461052 47.410 0.260
 
+0.55%
04/03/2015 22:00:43
Nvidia US67066G1040 22.430 0.250
 
+1.13%
04/03/2015 22:00:00
O'Reilly Automotive US67103H1077 207.83 -3.83
 
-1.81%
04/03/2015 22:00:00
Occidental Petroleum Corp. US6745991058 78.33 0.32
 
+0.41%
04/03/2015 22:02:28
Omnicom Group US6819191064 79.08 -0.86
 
-1.08%
04/03/2015 22:02:35
ONEOK US6826801036 45.030 -0.200
 
-0.44%
04/03/2015 22:03:43
Oracle US68389X1054 43.610 0.230
 
+0.53%
04/03/2015 22:02:01
Owens-Illinois US6907684038 25.110 -0.710
 
-2.75%
04/03/2015 22:02:45
Paccar US6937181088 62.71 -1.84
 
-2.84%
04/03/2015 22:00:00
Pall US6964293079 101.79 -0.70
 
-0.68%
04/03/2015 22:08:27
Parker-Hannifin US7010941042 121.48 -1.89
 
-1.53%
04/03/2015 22:03:08
Patterson Companies US7033951036 50.27 -0.01
 
-0.01%
04/03/2015 22:00:00
Paychex US7043261079 48.790 -0.540
 
-1.09%
04/03/2015 22:15:00
Pentair IE00BLS09M33 64.39 -1.48
 
-2.25%
04/03/2015 22:04:12
People's United Financial US7127041058 15.080 -0.120
 
-0.79%
04/03/2015 22:15:00
Pepco Holdings US7132911022 27.160 0.050
 
+0.18%
04/03/2015 22:01:30
PepsiCo US7134481081 97.36 -1.04
 
-1.06%
04/03/2015 22:00:36
PerkinElmer US7140461093 46.500 -0.400
 
-0.85%
04/03/2015 22:04:10
Perrigo Company IE00BGH1M568 158.00 1.78
 
+1.14%
04/03/2015 22:02:53
PetSmart US7167681060 82.93 0.00
 
0.00%
04/03/2015 22:00:00
Pfizer US7170811035 34.640 0.080
 
+0.23%
04/03/2015 22:01:21
PG + E CORP. US69331C1080 53.63 -0.08
 
-0.15%
04/03/2015 22:02:00
Philip Morris International US7181721090 82.17 -0.53
 
-0.64%
04/03/2015 22:00:17
Phillips 66 US7185461040 77.96 -0.13
 
-0.17%
04/03/2015 22:05:52
Pinnacle West Capital US7234841010 63.07 -0.49
 
-0.77%
04/03/2015 22:06:18
Pioneer Natural Resources US7237871071 163.01 3.51
 
+2.20%
04/03/2015 22:03:35
Pitney Bowes US7244791007 22.480 -0.140
 
-0.62%
04/03/2015 22:04:57
Plum Creek Timber Company US7292511083 42.940 -0.290
 
-0.67%
04/03/2015 22:03:24
PNC Financial Services Group US6934751057 92.07 -0.26
 
-0.28%
04/03/2015 22:00:33
PPG Industries US6935061076 235.34 0.80
 
+0.34%
04/03/2015 22:04:48
PPL US69351T1060 33.250 -0.250
 
-0.75%
04/03/2015 22:01:20
Praxair US74005P1049 127.72 -1.33
 
-1.03%
04/03/2015 22:03:52
Precision Castparts US7401891053 213.52 -2.20
 
-1.02%
04/03/2015 22:00:18
Priceline Group US7415034039 1,225.67 -16.36
 
-1.32%
04/03/2015 22:00:00
Principal Financial US74251V1026 50.48 -1.34
 
-2.59%
04/03/2015 22:03:17
Procter & Gamble US7427181091 84.35 -0.81
 
-0.95%
04/03/2015 22:03:16
Progressive US7433151039 26.420 -0.370
 
-1.38%
04/03/2015 22:00:56
Prologis US74340W1036 42.380 -0.270
 
-0.63%
04/03/2015 22:02:14
Prudential Financial US7443201022 80.60 -0.90
 
-1.10%
04/03/2015 22:02:19
Public Service Enterprise Group US7445731067 41.330 -0.600
 
-1.43%
04/03/2015 22:03:38
Public Storage US74460D1090 195.18 -1.74
 
-0.88%
04/03/2015 22:02:56
PulteGroup US7458671010 22.150 0.370
 
+1.70%
04/03/2015 22:03:26
PVH US6936561009 105.76 -0.07
 
-0.07%
04/03/2015 22:00:42
QEP Resources US74733V1008 21.620 0.190
 
+0.89%
04/03/2015 22:03:12
Qualcomm US7475251036 70.85 -0.56
 
-0.78%
04/03/2015 22:00:00
Quanta Services US74762E1029 28.600 -0.100
 
-0.35%
04/03/2015 22:01:50
Quest Diagnostics US74834L1008 71.77 0.79
 
+1.11%
04/03/2015 22:02:20
Ralph Lauren US7512121010 134.94 -0.99
 
-0.73%
04/03/2015 22:06:31
Range Resources US75281A1097 50.11 -0.16
 
-0.32%
04/03/2015 22:03:23
Raytheon US7551115071 106.77 -1.42
 
-1.31%
04/03/2015 22:03:43
Red Hat US7565771026 67.19 -1.31
 
-1.91%
04/03/2015 22:01:22
Regeneron Pharmaceuticals US75886F1075 413.04 0.54
 
+0.13%
04/03/2015 22:00:00
Regions Financial US7591EP1005 9.550 -0.070
 
-0.73%
04/03/2015 22:02:54
Republic Services US7607591002 41.400 -0.200
 
-0.48%
04/03/2015 22:02:39
Reynolds American US7617131062 74.74 -0.68
 
-0.90%
04/03/2015 22:01:12
Robert Half International US7703231032 61.46 -1.24
 
-1.98%
04/03/2015 22:01:15
Rockwell Automation US7739031091 114.85 -2.28
 
-1.95%
04/03/2015 22:03:35
Rockwell Collins US7743411016 90.38 0.18
 
+0.20%
04/03/2015 22:00:47
Roper Industries US7766961061 166.79 -0.56
 
-0.33%
04/03/2015 22:02:35
Ross Stores US7782961038 105.12 -0.42
 
-0.40%
04/03/2015 22:00:00
ROYAL CARIBBEAN CRUISES LTD LR0008862868 80.39 0.73
 
+0.92%
04/03/2015 22:06:26
Ryder System US7835491082 93.65 -0.03
 
-0.03%
04/03/2015 22:00:22
Salesforce.com US79466L3024 64.88 -2.07
 
-3.09%
04/03/2015 22:02:40
SanDisk US80004C1018 82.68 3.59
 
+4.54%
04/03/2015 22:00:00
Scana US80589M1027 55.18 -0.57
 
-1.02%
04/03/2015 22:04:24
Schlumberger AN8068571086 85.14 0.23
 
+0.27%
04/03/2015 22:02:27
Schwab Charles US8085131055 29.870 -0.080
 
-0.27%
04/03/2015 22:01:21
Scripps Networks Interactive US8110651010 73.63 -0.44
 
-0.59%
04/03/2015 22:02:52
Seagate Technology IE00B58JVZ52 58.08 -0.74
 
-1.26%
04/03/2015 22:00:00
Sealed Air US81211K1007 46.580 -0.250
 
-0.53%
04/03/2015 22:06:42
Sempra Energy US8168511090 107.91 -0.76
 
-0.70%
04/03/2015 22:03:51
Sherwin-Williams Company US8243481061 285.91 -0.02
 
-0.01%
04/03/2015 22:04:49
Sigma-Aldrich US8265521018 138.13 -0.07
 
-0.05%
04/03/2015 22:00:00
Simon Property US8288061091 187.56 -2.05
 
-1.08%
04/03/2015 22:02:12
Snap-On US8330341012 147.45 -0.47
 
-0.32%
04/03/2015 22:01:55
Southern Company US8425871071 44.830 -0.320
 
-0.71%
04/03/2015 22:02:11
Southwest Airlines US8447411088 44.010 0.050
 
+0.11%
04/03/2015 22:03:17
Southwestern Energy US8454671095 24.900 0.010
 
+0.04%
04/03/2015 22:02:29
Spectra Energy US8475601097 34.990 -0.330
 
-0.93%
04/03/2015 22:04:45
St. Jude Medical US7908491035 67.14 -0.46
 
-0.68%
04/03/2015 22:01:40
Stanley Black & Decker US8545021011 97.32 -1.06
 
-1.08%
04/03/2015 22:03:22
Staples US8550301027 16.590 -0.220
 
-1.31%
04/03/2015 22:00:00
Starbucks US8552441094 93.06 -0.94
 
-1.00%
04/03/2015 22:00:00
Starwood Hotels & Resorts Worldwide US85590A4013 80.94 -1.39
 
-1.69%
04/03/2015 22:04:02
State Street US8574771031 75.13 -0.24
 
-0.32%
04/03/2015 22:03:36
Stericycle US8589121081 135.11 -1.19
 
-0.87%
04/03/2015 22:00:00
Stryker US8636671013 92.37 -0.07
 
-0.08%
04/03/2015 22:03:50
Suntrust Banks US8679141031 40.960 -0.460
 
-1.11%
04/03/2015 22:07:07
Symantec US8715031089 24.475 -0.285
 
-1.15%
04/03/2015 22:00:00
Sysco US8718291078 38.810 -0.090
 
-0.23%
04/03/2015 22:00:18
T. Rowe Price Group US74144T1088 82.43 -0.43
 
-0.51%
04/03/2015 22:00:00
Target US87612E1064 77.72 -0.28
 
-0.36%
04/03/2015 22:06:57
TE CONNECTIVITY CH0102993182 72.71 -0.33
 
-0.45%
04/03/2015 22:07:21
Teco Energy US8723751009 19.230 -0.050
 
-0.26%
04/03/2015 22:02:17
Tenet Healthcare US88033G4073 49.990 2.930
 
+6.23%
04/03/2015 22:04:28
Teradata US88076W1036 44.640 0.590
 
+1.34%
04/03/2015 22:09:04
Tesoro Petroleum US8816091016 89.70 -1.34
 
-1.47%
04/03/2015 22:03:25
Texas Instruments US8825081040 58.32 -0.25
 
-0.43%
04/03/2015 22:00:00
Textron US8832031012 43.640 -0.240
 
-0.55%
04/03/2015 22:07:06
Thermo Fisher Scientific US8835561023 128.89 -0.84
 
-0.65%
04/03/2015 22:04:27
Tiffany & Co US8865471085 86.79 -2.15
 
-2.42%
04/03/2015 22:04:46
Time Warner US8873173038 83.08 -0.08
 
-0.10%
04/03/2015 22:01:15
Time Warner Cable US88732J2078 157.49 0.75
 
+0.48%
04/03/2015 22:00:22
TJX Companies US8725401090 68.29 -0.32
 
-0.47%
04/03/2015 22:02:48
Torchmark US8910271043 53.40 -0.56
 
-1.04%
04/03/2015 22:05:11
Total System Services US8919061098 38.120 -0.050
 
-0.13%
04/03/2015 22:02:10
Tractor Supply Company US8923561067 85.13 -1.45
 
-1.67%
04/03/2015 22:00:00
Transocean CH0048265513 16.600 0.090
 
+0.55%
04/03/2015 22:03:15
Travelers Companies US89417E1091 106.88 -0.52
 
-0.48%
04/03/2015 22:00:39
TripAdvisor US8969452015 89.24 -1.23
 
-1.36%
04/03/2015 22:00:00
Twenty-First Century Fox A US90130A1016 34.970 -0.670
 
-1.88%
04/03/2015 22:00:00
Tyco International IE00BQRQXQ92 42.800 -0.320
 
-0.74%
04/03/2015 22:00:39
Tyson Foods US9024941034 41.400 -0.990
 
-2.34%
04/03/2015 22:00:23
Under Armour US9043111072 75.51 -0.93
 
-1.22%
04/03/2015 22:02:56
Union Pacific US9078181081 118.21 -0.25
 
-0.21%
04/03/2015 22:02:35
UNITED RENTALS INC US9113631090 92.34 -1.97
 
-2.09%
04/03/2015 22:03:38
United Technologies US9130171096 121.04 -0.66
 
-0.54%
04/03/2015 22:07:13
UnitedHealth Group US91324P1021 113.82 0.96
 
+0.85%
04/03/2015 22:00:44
UNIVERSAL HEALTH SERVICES INC US9139031002 115.75 3.02
 
+2.68%
04/03/2015 22:01:25
Unum Group US91529Y1064 33.470 -0.220
 
-0.65%
04/03/2015 22:02:14
UPS US9113121068 100.42 -1.08
 
-1.06%
04/03/2015 22:00:46
Urban Outfitters US9170471026 38.835 -0.005
 
-0.01%
04/03/2015 22:00:00
US Bancorp US9029733048 44.410 -0.340
 
-0.76%
04/03/2015 22:01:31
V.F. Corp US9182041080 76.49 -0.20
 
-0.26%
04/03/2015 22:01:24
Valero Energy US91913Y1001 59.08 -1.00
 
-1.66%
04/03/2015 22:02:19
Varian Medical Systems US92220P1057 93.78 -0.12
 
-0.13%
04/03/2015 22:02:59
Ventas US92276F1003 73.03 -1.50
 
-2.01%
04/03/2015 22:02:03
Verisign US92343E1029 63.70 -0.26
 
-0.41%
04/03/2015 22:00:00
Verizon US92343V1044 49.070 -0.480
 
-0.97%
04/03/2015 22:01:55
Vertex Pharmaceuticals US92532F1003 120.05 -3.47
 
-2.81%
04/03/2015 22:15:00
Viacom B US92553P2011 70.86 -0.62
 
-0.87%
04/03/2015 22:00:00
Visa US92826C8394 273.75 -1.55
 
-0.56%
04/03/2015 22:00:09
Vornado Realty Trust US9290421091 108.68 -1.98
 
-1.79%
04/03/2015 22:03:16
Vulcan Materials Company US9291601097 84.60 -0.17
 
-0.20%
04/03/2015 22:04:18
W. W. Grainger US3848021040 236.00 -5.29
 
-2.19%
04/03/2015 22:04:25
Wal-Mart US9311421039 82.58 -0.79
 
-0.95%
04/03/2015 22:02:29
Walgreens Boots Alliance US9314271084 - 0.000
 
0.00%
01/01/1970 -
Walt Disney US2546871060 105.57 -0.78
 
-0.73%
04/03/2015 22:01:16
Waste Management US94106L1098 55.07 -0.11
 
-0.20%
04/03/2015 22:00:33
Waters US9418481035 120.24 0.71
 
+0.59%
04/03/2015 22:02:03
Wells Fargo US9497461015 54.82 -0.63
 
-1.14%
04/03/2015 22:00:36
Western Digital US9581021055 105.36 -0.21
 
-0.20%
04/03/2015 22:00:00
Western Union US9598021098 19.650 -0.070
 
-0.35%
04/03/2015 22:00:53
Weyerhaeuser Company US9621661043 34.270 -0.540
 
-1.55%
04/03/2015 22:03:47
Whirlpool US9633201069 211.49 -2.98
 
-1.39%
04/03/2015 22:01:32
Whole Foods Market US9668371068 55.34 -0.19
 
-0.34%
04/03/2015 22:00:00
Williams Companies US9694571004 48.900 -0.250
 
-0.51%
04/03/2015 22:01:16
Windstream US97382A1016 7.790 0.020
 
+0.26%
04/03/2015 22:00:00
Wisconsin Energy US9766571064 49.940 -0.73
 
-1.44%
04/03/2015 22:03:20
Wyndham Worldwide US98310W1080 91.70 -1.05
 
-1.13%
04/03/2015 22:00:40
Wynn Resorts US9831341071 138.82 -1.25
 
-0.90%
04/03/2015 22:00:00
Xcel Energy US98389B1008 34.580 -0.110
 
-0.32%
04/03/2015 22:00:46
Xerox US9841211033 13.370 -0.060
 
-0.45%
04/03/2015 22:04:02
Xilinx US9839191015 41.050 -0.560
 
-1.35%
04/03/2015 22:00:00
XL Group IE00B5LRLL25 36.650 0.430
 
+1.19%
04/03/2015 22:01:17
Xylem US98419M1009 35.690 -0.410
 
-1.14%
04/03/2015 22:04:06
Yahoo US9843321061 43.990 1.370
 
+3.21%
04/03/2015 22:00:00
Yum Brands US9884981013 80.08 -1.43
 
-1.75%
04/03/2015 22:07:15
Zimmer Holdings US98956P1021 118.76 -0.51
 
-0.43%
04/03/2015 22:00:57
Zions Bancorporation US9897011071 27.240 0.240
 
+0.89%
04/03/2015 21:59:59
Zoetis US98978V1035 46.230 -0.310
 
-0.67%
04/03/2015 22:04:10

Products

Miscellaneous Participation Certificate 21 Call-up search mask  
Miscellaneous Yield Enhancement Certificate 4 Call-up search mask  
Barrier Reverse-Convertible 1 Call-up search mask  
Bonus Certificate 31 Call-up search mask  
Bonus Outperformance Certificate 2 Call-up search mask  
Capital Protection Certificate with Coupon 2 Call-up search mask  
Capital Protection Certificate with Participation 11 Call-up search mask  
Constant Leverage Certificate 4 Call-up search mask  
Discount Certificate 2 Call-up search mask  
Express Certificate 42 Call-up search mask  
Mini Future 108 Call-up search mask  
Miscellaneous Capital Protection Certificates 2 Call-up search mask  
Miscellaneous Leveraged Products 2 Call-up search mask  
Multi Barrier Reverse Convertible 479 Call-up search mask  
Outperformance Certificate 3 Call-up search mask  
Reference Entity Certificate with conditional Capital Protection 5 Call-up search mask  
Tracker Certificate 10 Call-up search mask  
Twin-Win Certificate 1 Call-up search mask  
Warrant 295 Call-up search mask  
Warrant with Knock-Out 67 Call-up search mask  

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