S&P 500

Symbol: SPX
ISIN: US78378X1072

Overview

Data

Name S&P 500
Valor -
ISIN US78378X1072
Currency USD

Trading

Underlying price Time-delayed price 2,070.65
Daily low 2,061.03
Daily high 2,077.85
Change
9.42
 
+0.46%
Date 19/12/2014   22:20:01

Chart

Index overview

Name ISIN Quote +/- % Date Time
3M Company US88579Y1010 165.48 0.18
 
+0.11%
19/12/2014 22:04:17
Abbott Laboratories US0028241000 46.050 0.280
 
+0.61%
19/12/2014 22:01:55
Abbvie US00287Y1091 67.71 -0.21
 
-0.31%
19/12/2014 22:06:45
Accenture plc IE00B4BNMY34 90.51 0.77
 
+0.86%
19/12/2014 22:06:28
ACE CH0044328745 114.70 0.16
 
+0.14%
19/12/2014 22:01:49
Actavis IE00BD1NQJ95 265.39 1.64
 
+0.62%
19/12/2014 22:12:47
Adobe US00724F1012 74.45 -0.44
 
-0.59%
19/12/2014 22:00:00
ADT Corporation Common Stock "When-Issued" US00101J1060 34.550 0.860
 
+2.55%
19/12/2014 22:00:56
AES US00130H1059 13.500 0.290
 
+2.20%
19/12/2014 22:02:11
Aetna US00817Y1082 90.84 0.71
 
+0.79%
19/12/2014 22:03:37
AFFILIATED MANAGERS GROUP INC US0082521081 211.16 -0.97
 
-0.46%
19/12/2014 22:02:52
Aflac US0010551028 61.18 0.86
 
+1.43%
19/12/2014 22:08:27
Agilent Technologies US00846U1016 41.380 0.680
 
+1.67%
19/12/2014 22:04:50
AGL Resources Inc US0012041069 52.19 -0.06
 
-0.11%
19/12/2014 22:13:49
AIG US0268747849 55.78 0.77
 
+1.40%
19/12/2014 22:01:13
Air Products & Chemicals US0091581068 147.04 2.59
 
+1.79%
19/12/2014 22:04:23
Airgas US0093631028 115.03 0.09
 
+0.08%
19/12/2014 22:06:16
Akamai Technologies US00971T1016 63.20 0.70
 
+1.12%
19/12/2014 22:15:00
Alcoa US0138171014 15.940 0.160
 
+1.01%
19/12/2014 22:01:37
Alexion Pharmaceuticals US0153511094 189.53 0.57
 
+0.30%
19/12/2014 22:00:00
Allegheny Technologies US01741R1023 33.360 1.690
 
+5.34%
19/12/2014 22:04:07
Allegion plc Ordinary Shares When Issued IE00BFRT3W74 54.99 0.04
 
+0.07%
19/12/2014 22:06:42
Allergan US0184901025 212.63 0.45
 
+0.21%
19/12/2014 22:01:16
ALLIANCE DATA SYSTEMS CORP US0185811082 289.50 -0.68
 
-0.23%
19/12/2014 22:05:44
Allstate US0200021014 69.89 0.10
 
+0.14%
19/12/2014 22:03:27
Altera US0214411003 37.220 -0.270
 
-0.72%
19/12/2014 22:00:00
Altria Group US02209S1033 50.56 -0.71
 
-1.38%
19/12/2014 22:02:14
Amazon US0231351067 299.90 2.17
 
+0.73%
19/12/2014 22:15:00
Ameren US0236081024 45.120 0.110
 
+0.24%
19/12/2014 22:07:33
American Electric Power US0255371017 59.89 -0.09
 
-0.15%
19/12/2014 22:07:37
American Express US0258161092 92.90 -0.27
 
-0.29%
19/12/2014 22:00:28
American Tower US03027X1000 99.53 0.95
 
+0.96%
19/12/2014 22:02:49
Ameriprise Financial US03076C1062 134.33 0.01
 
+0.01%
19/12/2014 22:07:55
Amerisourcebergen US03073E1055 91.68 0.40
 
+0.44%
19/12/2014 22:04:30
AMETEK Inc US0311001004 52.36 0.07
 
+0.13%
19/12/2014 22:05:30
Amgen US0311621009 170.17 1.69
 
+1.00%
19/12/2014 22:15:00
Amphenol US0320951017 55.02 0.63
 
+1.16%
19/12/2014 22:08:47
Anadarko Petroleum US0325111070 84.86 3.85
 
+4.75%
19/12/2014 22:01:21
Analog Devices US0326541051 56.75 -0.31
 
-0.54%
19/12/2014 22:00:00
Anthem US0367521038 127.95 0.24
 
+0.19%
19/12/2014 22:01:02
Aon GB00B5BT0K07 96.69 -0.01
 
-0.01%
19/12/2014 22:06:52
Apache US0374111054 64.82 2.67
 
+4.30%
19/12/2014 22:08:01
Apartment Investment & Management US03748R1014 37.510 0.710
 
+1.93%
19/12/2014 22:09:33
Apple US0378331005 111.78 -0.87
 
-0.77%
19/12/2014 22:00:00
Applied Materials US0382221051 24.890 -0.120
 
-0.48%
19/12/2014 22:00:00
Archer-Daniels-Midland US0394831020 52.24 1.08
 
+2.11%
19/12/2014 22:00:30
Assurant US04621X1081 68.65 0.94
 
+1.39%
19/12/2014 22:01:14
AT&T US00206R1023 33.540 0.030
 
+0.09%
19/12/2014 22:02:56
Autodesk US0527691069 59.90 0.44
 
+0.74%
19/12/2014 22:00:00
Automatic Data Processing US0530151036 84.71 -0.97
 
-1.13%
19/12/2014 22:15:00
AutoNation US05329W1027 58.56 0.81
 
+1.40%
19/12/2014 22:07:43
AutoZone US0533321024 618.60 3.12
 
+0.51%
19/12/2014 22:07:32
Avago Technologies SG9999006241 100.15 -1.50
 
-1.48%
19/12/2014 22:00:00
AvalonBay Communities US0534841012 165.60 -0.29
 
-0.17%
19/12/2014 22:03:48
Avery Dennison US0536111091 51.97 0.89
 
+1.74%
19/12/2014 22:07:34
Avon Products US0543031027 9.570 0.110
 
+1.16%
19/12/2014 22:07:35
Baker Hughes US0572241075 57.15 1.38
 
+2.47%
19/12/2014 22:02:47
Ball US0584981064 68.61 0.78
 
+1.15%
19/12/2014 22:04:33
Bank of America US0605051046 17.620 0.090
 
+0.51%
19/12/2014 22:04:22
Bank of New York Mellon US0640581007 40.850 -0.260
 
-0.63%
19/12/2014 22:02:26
Baxter International US0718131099 74.48 0.41
 
+0.55%
19/12/2014 22:02:58
BB&T US0549371070 38.330 0.010
 
+0.03%
19/12/2014 22:04:26
Becton Dickinson US0758871091 139.81 -0.62
 
-0.44%
19/12/2014 22:04:23
Bed Bath & Beyond US0758961009 73.55 -0.03
 
-0.04%
19/12/2014 22:00:00
Bemis US0814371052 44.980 0.180
 
+0.40%
19/12/2014 22:14:16
Berkshire Hathaway B US0846707026 151.56 -1.11
 
-0.73%
19/12/2014 22:02:48
Best Buy US0865161014 39.010 0.530
 
+1.38%
19/12/2014 22:05:06
Biogen Idec US09062X1037 360.67 6.97
 
+1.97%
19/12/2014 22:00:00
BlackRock Inc US09247X1019 360.15 1.31
 
+0.37%
19/12/2014 22:02:39
Boeing US0970231058 126.23 0.56
 
+0.45%
19/12/2014 22:05:51
BORGWARNER INC US0997241064 54.82 1.21
 
+2.26%
19/12/2014 22:05:16
Boston Properties US1011211018 133.71 -0.39
 
-0.29%
19/12/2014 22:00:53
Boston Scientific US1011371077 13.150 -0.110
 
-0.83%
19/12/2014 22:03:19
Bristol-Myers US1101221083 61.30 0.51
 
+0.84%
19/12/2014 22:10:05
Broadcom US1113201073 42.860 0.140
 
+0.33%
19/12/2014 22:00:00
Brown-Forman B US1156372096 88.12 -0.66
 
-0.74%
19/12/2014 22:09:56
C. R. Bard US0673831097 169.50 -2.08
 
-1.21%
19/12/2014 22:05:07
C.H. Robinson Worldwide US12541W2098 76.31 2.24
 
+3.02%
19/12/2014 22:00:00
CA Inc US12673P1057 30.915 0.365
 
+1.19%
19/12/2014 22:15:00
Cablevision Systems Corp. US12686C1099 20.100 -0.160
 
-0.79%
19/12/2014 22:07:44
Cabot Oil & Gas US1270971039 31.780 -0.660
 
-2.03%
19/12/2014 22:01:47
Cameron International US13342B1052 50.21 2.460
 
+5.15%
19/12/2014 22:06:28
Campbell Soup Company US1344291091 44.300 0.250
 
+0.57%
19/12/2014 22:10:31
Capital One Financial US14040H1059 82.43 0.27
 
+0.33%
19/12/2014 22:04:36
Cardinal Health US14149Y1082 83.04 0.63
 
+0.76%
19/12/2014 22:01:27
CareFusion US14170T1016 59.15 -0.14
 
-0.24%
19/12/2014 22:06:44
CarMax US1431301027 67.32 6.79
 
+11.22%
19/12/2014 22:06:45
Carnival Corp PA1436583006 44.790 0.290
 
+0.65%
19/12/2014 22:09:37
Caterpillar US1491231015 91.71 0.02
 
+0.02%
19/12/2014 22:01:04
CBRE Group A US12504L1098 35.010 0.660
 
+1.92%
19/12/2014 22:08:45
CBS US1248572026 55.18 0.58
 
+1.06%
19/12/2014 22:01:51
Celgene US1510201049 117.18 0.70
 
+0.60%
19/12/2014 22:00:00
CenterPoint Energy US15189T1079 23.100 0.100
 
+0.43%
19/12/2014 22:06:12
CenturyLink US1567001060 39.700 0.220
 
+0.56%
19/12/2014 22:02:01
Cerner US1567821046 64.37 0.64
 
+1.00%
19/12/2014 22:00:00
CF Industries Holdings US1252691001 265.95 6.59
 
+2.54%
19/12/2014 22:06:03
Chesapeake Energy US1651671075 19.860 0.720
 
+3.76%
19/12/2014 22:06:35
Chevron US1667641005 112.93 3.90
 
+3.58%
19/12/2014 22:01:53
Chipotle Mexican Grill US1696561059 651.42 -4.18
 
-0.64%
19/12/2014 22:00:25
Chubb US1712321017 103.62 0.25
 
+0.24%
19/12/2014 22:03:44
CIGNA US1255091092 104.53 -0.05
 
-0.05%
19/12/2014 22:04:37
CIMAREX ENERGY CO US1717981013 113.62 4.95
 
+4.56%
19/12/2014 22:03:45
Cincinnati Financial US1720621010 51.58 0.07
 
+0.14%
19/12/2014 22:00:00
Cintas US1729081059 79.23 4.74
 
+6.36%
19/12/2014 22:00:00
Cisco Systems US17275R1023 27.770 0.120
 
+0.43%
19/12/2014 22:00:00
Citigroup US1729674242 54.01 -0.09
 
-0.17%
19/12/2014 22:03:12
Citrix Systems US1773761002 63.13 -0.16
 
-0.25%
19/12/2014 22:00:00
Clorox US1890541097 104.41 0.59
 
+0.57%
19/12/2014 22:03:01
CME Group US12572Q1058 92.36 0.08
 
+0.09%
19/12/2014 22:15:00
CMS Energy US1258961002 34.490 -0.060
 
-0.17%
19/12/2014 22:07:12
Coach US1897541041 36.490 0.060
 
+0.16%
19/12/2014 22:04:49
Coca-Cola US1912161007 41.950 -0.440
 
-1.04%
19/12/2014 22:02:03
Coca-Cola Enterprises US19122T1097 44.800 0.510
 
+1.15%
19/12/2014 22:08:36
Cognizant US1924461023 53.49 0.04
 
+0.07%
19/12/2014 22:15:00
Colgate-Palmolive US1941621039 69.98 0.50
 
+0.72%
19/12/2014 22:02:08
Comcast US20030N1019 57.17 0.88
 
+1.56%
19/12/2014 22:00:00
Comerica US2003401070 46.030 -0.340
 
-0.73%
19/12/2014 22:04:59
Computer Sciences US2053631048 63.84 0.12
 
+0.19%
19/12/2014 22:05:39
ConAgra Foods US2058871029 36.860 0.280
 
+0.77%
19/12/2014 22:07:49
ConocoPhillips US20825C1045 70.98 1.23
 
+1.76%
19/12/2014 22:02:52
Consol Energy US20854P1093 34.880 -0.470
 
-1.33%
19/12/2014 22:07:41
Consolidated Edison US2091151041 65.69 0.13
 
+0.20%
19/12/2014 22:10:41
Constellation Brands US21036P1084 94.80 -0.61
 
-0.64%
19/12/2014 22:04:37
Corning US2193501051 22.660 0.480
 
+2.16%
19/12/2014 22:03:15
Costco Wholesale US22160K1051 141.77 0.21
 
+0.15%
19/12/2014 22:00:00
Covidien IE00B68SQD29 102.90 -0.32
 
-0.31%
19/12/2014 22:00:57
CROWN CASTLE INTL (NEW) US22822V1017 - 0.000
 
0.00%
01/01/1970 -
CSX US1264081035 35.760 -0.300
 
-0.83%
19/12/2014 22:04:23
Cummins US2310211063 143.06 -0.94
 
-0.65%
19/12/2014 22:02:54
CVS Health US1266501006 95.70 0.18
 
+0.19%
19/12/2014 22:01:10
D.R. Horton US23331A1097 24.830 0.360
 
+1.47%
19/12/2014 22:12:31
Danaher US2358511028 86.27 0.27
 
+0.31%
19/12/2014 22:03:38
Darden Restaurants US2371941053 57.37 -0.35
 
-0.61%
19/12/2014 22:10:05
DaVita US23918K1088 75.94 0.74
 
+0.98%
19/12/2014 22:07:10
Delphi Automotive JE00B783TY65 73.51 0.98
 
+1.35%
19/12/2014 22:07:40
Delta Air Lines US2473617023 47.380 0.610
 
+1.30%
19/12/2014 22:00:32
Denbury Resources US2479162081 8.320 1.000
 
+13.66%
19/12/2014 22:00:18
Dentsply US2490301072 53.70 -0.40
 
-0.74%
19/12/2014 22:00:00
Devon Energy US25179M1036 61.31 1.02
 
+1.69%
19/12/2014 22:01:32
Diamond Offshore Drilling US25271C1027 39.000 0.210
 
+0.54%
19/12/2014 22:04:05
DirecTV US25490A3095 85.44 0.25
 
+0.29%
19/12/2014 21:59:59
Discover Financial Services US2547091080 65.09 0.08
 
+0.12%
19/12/2014 22:08:44
Discovery Communications A US25470F1049 35.430 0.020
 
+0.06%
19/12/2014 22:15:00
Discovery Communications C US25470F3029 34.540 -0.030
 
-0.09%
19/12/2014 22:15:00
Dollar General US2566771059 68.56 -2.73
 
-3.83%
19/12/2014 22:02:13
Dollar Tree US2567461080 68.70 -0.41
 
-0.59%
19/12/2014 22:15:00
Dominion Resources US25746U1097 75.40 0.07
 
+0.09%
19/12/2014 22:08:18
Dover US2600031080 73.68 1.55
 
+2.15%
19/12/2014 22:06:11
Dow Chemical US2605431038 45.840 0.360
 
+0.79%
19/12/2014 22:02:36
Dr Pepper Snapple Group US26138E1091 71.66 -0.65
 
-0.90%
19/12/2014 22:02:55
DTE Energy Company US2333311072 85.75 0.27
 
+0.32%
19/12/2014 22:08:34
Du Pont US2635341090 73.29 1.06
 
+1.47%
19/12/2014 22:06:01
Duke Energy US26441C2044 82.85 -0.16
 
-0.19%
19/12/2014 22:10:05
Dun & Bradstreet US26483E1001 121.00 1.07
 
+0.89%
19/12/2014 22:09:55
E-TRADE Financial US2692464017 24.170 0.230
 
+0.96%
19/12/2014 22:00:00
Eastman Chemical Company US2774321002 75.61 0.83
 
+1.11%
19/12/2014 22:08:50
Eaton IE00B8KQN827 69.16 1.71
 
+2.54%
19/12/2014 22:04:50
eBay US2786421030 57.14 -0.39
 
-0.68%
19/12/2014 22:00:00
Ecolab US2788651006 106.63 1.34
 
+1.27%
19/12/2014 22:10:25
Edison International US2810201077 64.80 0.02
 
+0.03%
19/12/2014 22:07:19
Edwards Lifesciences Corp US28176E1082 133.21 1.81
 
+1.38%
19/12/2014 22:03:45
Electronic Arts US2855121099 47.455 0.215
 
+0.46%
19/12/2014 22:00:00
Eli Lilly US5324571083 72.40 -0.05
 
-0.07%
19/12/2014 22:03:21
EMC US2686481027 30.140 0.190
 
+0.63%
19/12/2014 22:02:28
Emerson Electric Company US2910111044 62.33 0.33
 
+0.53%
19/12/2014 22:03:08
Ensco GB00B4VLR192 32.770 2.860
 
+9.56%
19/12/2014 22:07:06
Entergy US29364G1031 89.03 0.33
 
+0.37%
19/12/2014 22:12:50
EOG Resources US26875P1012 95.02 2.57
 
+2.78%
19/12/2014 22:05:39
EQT US26884L1098 80.59 -1.91
 
-2.32%
19/12/2014 22:11:25
Equifax US2944291051 81.06 0.02
 
+0.02%
19/12/2014 22:03:01
Equity Residential US29476L1070 73.36 0.39
 
+0.53%
19/12/2014 22:03:11
Essex Property Trust US2971781057 208.16 -0.09
 
-0.04%
19/12/2014 22:11:34
Estee Lauder Companies US5184391044 76.25 0.47
 
+0.62%
19/12/2014 22:03:32
Exelon US30161N1019 37.610 0.080
 
+0.21%
19/12/2014 22:02:39
EXPEDIA US30212P3038 88.06 0.27
 
+0.31%
19/12/2014 22:00:00
Expeditors US3021301094 43.730 0.020
 
+0.05%
19/12/2014 22:00:00
Express Scripts US30219G1085 80.97 0.49
 
+0.61%
19/12/2014 22:15:00
Exxon Mobil US30231G1022 93.64 2.48
 
+2.72%
19/12/2014 22:02:32
F5 Networks US3156161024 132.75 -0.09
 
-0.07%
19/12/2014 22:00:00
Facebook US30303M1027 79.88 1.48
 
+1.89%
19/12/2014 22:00:00
Family Dollar Stores US3070001090 78.96 -0.50
 
-0.63%
19/12/2014 22:04:25
Fastenal US3119001044 47.310 0.730
 
+1.57%
19/12/2014 22:00:00
FedEx US31428X1063 174.22 -0.16
 
-0.09%
19/12/2014 22:06:27
Fidelity National Information Services US31620M1062 63.07 -0.52
 
-0.82%
19/12/2014 22:04:29
Fifth Third Bancorp US3167731005 20.070 -0.020
 
-0.10%
19/12/2014 22:00:00
First Solar US3364331070 45.030 -0.180
 
-0.40%
19/12/2014 22:15:00
FirstEnergy US3379321074 38.720 -0.070
 
-0.18%
19/12/2014 22:10:49
Fiserv US3377381088 71.32 -0.37
 
-0.52%
19/12/2014 22:00:00
Flir Systems US3024451011 33.420 0.340
 
+1.03%
19/12/2014 22:00:00
Flowserve US34354P1057 58.89 1.02
 
+1.76%
19/12/2014 22:02:30
Fluor US3434121022 59.90 0.32
 
+0.54%
19/12/2014 22:08:09
FMC Corp US3024913036 56.96 0.46
 
+0.81%
19/12/2014 22:08:27
FMC Technologies US30249U1016 48.200 3.040
 
+6.73%
19/12/2014 22:08:13
Ford Motor US3453708600 15.030 0.220
 
+1.49%
19/12/2014 22:03:20
Fossil US34988V1061 107.13 -0.86
 
-0.80%
19/12/2014 22:00:00
Franklin Resources US3546131018 56.69 0.60
 
+1.07%
19/12/2014 22:10:14
Freeport-McMoRan US35671D8570 23.400 0.580
 
+2.54%
19/12/2014 22:03:47
Frontier Communications US35906A1088 6.720 -0.020
 
-0.30%
19/12/2014 22:00:00
GameStop US36467W1099 34.500 1.400
 
+4.23%
19/12/2014 22:07:43
Gannett US3647301015 31.990 0.880
 
+2.83%
19/12/2014 22:04:09
Gap US3647601083 41.020 0.010
 
+0.02%
19/12/2014 22:10:06
Garmin CH0114405324 53.30 -1.07
 
-1.97%
19/12/2014 22:00:00
General Dynamics US3695501086 139.83 0.01
 
+0.01%
19/12/2014 22:07:22
General Electric US3696041033 25.620 0.480
 
+1.91%
19/12/2014 22:00:22
General Growth Properties US3700231034 28.160 0.000
 
0.00%
19/12/2014 22:03:23
General Mills US3703341046 53.81 0.30
 
+0.56%
19/12/2014 22:01:16
General Motors US37045V1008 32.810 1.060
 
+3.34%
19/12/2014 22:02:40
Genuine Parts Company US3724601055 105.88 0.41
 
+0.39%
19/12/2014 22:04:48
Genworth Financial US37247D1063 8.590 0.600
 
+7.51%
19/12/2014 22:08:05
Gilead Sciences US3755581036 108.45 2.91
 
+2.76%
19/12/2014 22:00:00
Goldman Sachs US38141G1040 193.28 1.67
 
+0.87%
19/12/2014 22:05:24
Goodyear US3825501014 28.080 0.320
 
+1.15%
19/12/2014 22:00:00
Google A US38259P5089 520.04 5.42
 
+1.05%
19/12/2014 22:15:00
Google C US38259P7069 516.35 5.25
 
+1.03%
19/12/2014 22:00:00
H&R Block US0936711052 34.490 0.990
 
+2.96%
19/12/2014 22:09:01
Halliburton US4062161017 40.490 1.260
 
+3.21%
19/12/2014 22:12:27
Harley-Davidson US4128221086 64.79 0.36
 
+0.56%
19/12/2014 22:06:27
Harman International US4130861093 106.08 -3.37
 
-3.08%
19/12/2014 22:13:04
Harris US4138751056 72.85 1.36
 
+1.90%
19/12/2014 22:05:30
Hartford Finan Services Group US4165151048 41.960 0.020
 
+0.05%
19/12/2014 22:02:39
Hasbro US4180561072 54.63 -3.73
 
-6.39%
19/12/2014 22:00:00
HCP US40414L1098 45.090 0.190
 
+0.42%
19/12/2014 22:01:54
Health Care REIT US42217K1060 76.50 0.24
 
+0.31%
19/12/2014 22:12:13
Helmerich & Payne US4234521015 71.85 5.42
 
+8.16%
19/12/2014 22:06:06
Hershey Company US4278661081 105.27 1.49
 
+1.44%
19/12/2014 22:10:05
Hess Corp US42809H1077 74.50 3.95
 
+5.60%
19/12/2014 22:10:03
Hewlett-Packard US4282361033 39.900 0.080
 
+0.20%
19/12/2014 22:04:08
Home Depot US4370761029 101.93 1.26
 
+1.25%
19/12/2014 22:00:17
Honeywell US4385161066 101.16 0.53
 
+0.53%
19/12/2014 22:03:31
Hormel Foods US4404521001 52.28 0.25
 
+0.48%
19/12/2014 22:12:53
Hospira US4410601003 62.66 0.22
 
+0.35%
19/12/2014 22:04:05
Host Hotels & Resorts US44107P1049 23.900 0.020
 
+0.08%
19/12/2014 22:03:41
Hudson City Bancorp US4436831071 10.010 0.070
 
+0.70%
19/12/2014 22:00:00
Humana US4448591028 146.47 -2.60
 
-1.74%
19/12/2014 22:08:50
Huntington Bancshares US4461501045 10.330 -0.135
 
-1.29%
19/12/2014 22:00:00
IBM US4592001014 158.51 0.83
 
+0.53%
19/12/2014 22:01:08
Illinois Tool Works US4523081093 96.02 0.58
 
+0.61%
19/12/2014 22:10:24
Ingersoll-Rand IE00B6330302 63.99 0.47
 
+0.74%
19/12/2014 22:08:56
Integrys Energy Group US45822P1057 76.58 -0.10
 
-0.13%
19/12/2014 22:05:08
Intel US4581401001 36.370 -0.650
 
-1.76%
19/12/2014 22:00:00
IntercontinentalExchange Group US45866F1049 221.62 -2.37
 
-1.06%
19/12/2014 22:05:54
International Flavors & Fragrances US4595061015 102.49 -0.04
 
-0.04%
19/12/2014 22:02:28
International Paper US4601461035 53.98 -0.17
 
-0.31%
19/12/2014 22:03:52
Interpublic Group US4606901001 20.090 0.200
 
+1.01%
19/12/2014 22:02:15
Intuit US4612021034 93.92 -0.56
 
-0.59%
19/12/2014 22:00:00
Intuitive Surgical US46120E6023 531.96 8.45
 
+1.61%
19/12/2014 22:00:00
Invesco BMG491BT1088 40.170 -0.290
 
-0.72%
19/12/2014 22:03:46
Iron Mountain US4628461067 39.750 -0.520
 
-1.29%
19/12/2014 22:07:52
J.M. Smucker Company US8326964058 102.79 0.18
 
+0.18%
19/12/2014 22:03:48
Jabil Circuit US4663131039 21.440 0.480
 
+2.29%
19/12/2014 22:05:55
Jacobs Engineering Group US4698141078 43.250 1.010
 
+2.39%
19/12/2014 22:03:40
John Deere US2441991054 90.10 0.56
 
+0.63%
19/12/2014 22:08:18
Johnson & Johnson US4781601046 105.55 -1.26
 
-1.18%
19/12/2014 22:00:52
Johnson Controls US4783661071 48.220 1.020
 
+2.16%
19/12/2014 22:04:55
Joy Global US4811651086 47.070 0.560
 
+1.20%
19/12/2014 22:08:25
JP Morgan Chase US46625H1005 61.93 0.45
 
+0.73%
19/12/2014 22:05:16
Juniper Networks US48203R1041 22.480 0.580
 
+2.65%
19/12/2014 22:00:14
KANSAS CITY SOUTHERN US4851703029 120.29 2.27
 
+1.92%
19/12/2014 22:02:53
Kellogg US4878361082 66.82 0.80
 
+1.21%
19/12/2014 22:01:54
Keurig Green Mountain US49271M1009 137.17 -0.44
 
-0.32%
19/12/2014 22:00:00
KeyCorp US4932671088 13.800 -0.010
 
-0.07%
19/12/2014 22:00:52
Kimberly-Clark US4943681035 115.84 0.43
 
+0.37%
19/12/2014 22:07:55
Kimco Realty US49446R1095 25.580 0.080
 
+0.31%
19/12/2014 22:05:43
Kinder Morgan US49456B1017 41.630 1.070
 
+2.64%
19/12/2014 22:01:30
Kla-Tencor US4824801009 69.72 0.14
 
+0.20%
19/12/2014 22:00:00
Kohl's US5002551043 59.59 0.14
 
+0.24%
19/12/2014 22:07:03
Kraft Foods Group US50076Q1067 63.51 0.13
 
+0.21%
19/12/2014 22:00:00
Kroger Company US5010441013 63.55 -0.09
 
-0.14%
19/12/2014 22:04:32
L Brands Inc. US5017971046 83.64 -0.88
 
-1.04%
19/12/2014 22:04:01
L-3 Communications Holdings US5024241045 125.35 -0.70
 
-0.56%
19/12/2014 22:01:36
Laboratory Corporation of America Holdings US50540R4092 105.80 -0.64
 
-0.60%
19/12/2014 22:01:40
Lam Research US5128071082 80.50 -0.32
 
-0.40%
19/12/2014 22:15:00
Legg Mason US5249011058 52.90 0.05
 
+0.09%
19/12/2014 22:10:10
Leggett & Platt US5246601075 42.060 -0.240
 
-0.57%
19/12/2014 22:02:06
Lennar US5260571048 43.670 -0.010
 
-0.02%
19/12/2014 22:08:05
Leucadia National US5272881047 22.720 0.610
 
+2.76%
19/12/2014 22:05:50
Lincoln National US5341871094 58.42 0.86
 
+1.49%
19/12/2014 22:10:40
Linear Technology US5356781063 45.950 -0.190
 
-0.41%
19/12/2014 22:15:00
Lockheed Martin US5398301094 192.85 1.21
 
+0.63%
19/12/2014 22:04:30
Loews US5404241086 41.810 0.780
 
+1.90%
19/12/2014 22:10:24
Lorillard US5441471019 62.04 -0.56
 
-0.89%
19/12/2014 22:09:17
Lowe's Companies US5486611073 66.90 0.28
 
+0.42%
19/12/2014 22:08:51
Lyondellbasell Industries NL0009434992 82.00 2.74
 
+3.46%
19/12/2014 22:03:57
M&T Bank US55261F1049 125.11 0.77
 
+0.62%
19/12/2014 22:08:03
Macerich Company US5543821012 82.31 -0.53
 
-0.64%
19/12/2014 22:04:04
Macy's US55616P1049 62.59 -1.48
 
-2.31%
19/12/2014 22:05:48
Mallinckrodt Pharmaceuticals IE00BBGT3753 99.52 4.03
 
+4.22%
19/12/2014 22:08:54
Marathon Oil US5658491064 28.230 0.670
 
+2.43%
19/12/2014 22:01:16
Marathon Petroleum US56585A1025 87.20 3.17
 
+3.77%
19/12/2014 22:07:43
Marriott International US5719032022 77.43 0.08
 
+0.10%
19/12/2014 22:15:00
Marsh & McLennan Companies US5717481023 57.99 0.16
 
+0.28%
19/12/2014 22:04:39
Martin Marietta Materials, Inc US5732841060 119.26 3.86
 
+3.34%
19/12/2014 22:01:21
Masco US5745991068 25.310 0.240
 
+0.96%
19/12/2014 22:08:37
Mastercard US57636Q1040 86.44 -0.48
 
-0.55%
19/12/2014 22:05:08
Mattel US5770811025 29.190 -2.000
 
-6.41%
19/12/2014 22:15:00
McCormick (Non Voting) US5797802064 76.29 2.01
 
+2.71%
19/12/2014 22:04:41
McDonald's US5801351017 93.22 -0.45
 
-0.48%
19/12/2014 22:04:00
McGraw-Hill US5806451093 90.05 -0.79
 
-0.87%
19/12/2014 22:04:14
McKesson US58155Q1031 211.12 -0.85
 
-0.40%
19/12/2014 22:07:11
Mead Johnson Nutrition US5828391061 100.35 -0.23
 
-0.23%
19/12/2014 22:06:58
MeadWestvaco US5833341077 44.960 0.140
 
+0.31%
19/12/2014 22:11:05
Medtronic US5850551061 74.62 -0.01
 
-0.01%
19/12/2014 22:03:30
Merck & Co US58933Y1055 59.58 0.60
 
+1.02%
19/12/2014 22:04:07
MetLife US59156R1086 53.82 -0.21
 
-0.39%
19/12/2014 22:00:34
Michael Kors Holdings Limited VGG607541015 74.61 0.32
 
+0.43%
19/12/2014 22:06:37
Microchip Technology US5950171042 45.280 0.120
 
+0.27%
19/12/2014 22:00:00
Micron Technology US5951121038 34.490 0.040
 
+0.12%
19/12/2014 22:00:00
Microsoft US5949181045 47.660 0.140
 
+0.29%
19/12/2014 22:15:00
MOHAWK INDUSTRIES INC US6081901042 154.96 1.04
 
+0.68%
19/12/2014 22:11:07
Molson Coors Brewing Company US60871R2094 75.91 -0.74
 
-0.97%
19/12/2014 22:06:46
Mondelez International US6092071058 37.300 0.720
 
+1.97%
19/12/2014 22:15:00
Monsanto Company US61166W1018 121.12 1.53
 
+1.28%
19/12/2014 22:01:42
Monster Beverage US6117401017 111.63 -0.50
 
-0.45%
19/12/2014 22:15:00
Moody's US6153691059 97.03 -0.72
 
-0.74%
19/12/2014 22:07:59
Morgan Stanley US6174464486 38.510 0.410
 
+1.08%
19/12/2014 22:03:21
Mosaic US61945C1036 46.010 0.800
 
+1.77%
19/12/2014 22:03:15
Motorola Solutions US6200763075 65.50 0.39
 
+0.60%
19/12/2014 22:08:58
Murphy Oil US6267171022 50.66 2.040
 
+4.20%
19/12/2014 22:05:27
Mylan US6285301072 57.51 0.68
 
+1.20%
19/12/2014 22:15:00
Nabors Industries BMG6359F1032 13.630 1.740
 
+14.63%
19/12/2014 22:07:49
Nasdaq Stock Market US6311031081 48.690 0.830
 
+1.73%
19/12/2014 22:00:00
National Oilwell Varco US6370711011 67.07 1.80
 
+2.76%
19/12/2014 22:05:57
Navient US63938C1080 22.350 0.850
 
+3.95%
19/12/2014 22:00:00
NetApp US64110D1046 42.940 0.220
 
+0.51%
19/12/2014 22:15:00
Netflix US64110L1061 340.12 5.70
 
+1.70%
19/12/2014 22:00:00
Newell Rubbermaid US6512291062 37.290 0.330
 
+0.89%
19/12/2014 22:09:31
NEWFIELD EXPLORATION CO US6512901082 28.480 2.250
 
+8.58%
19/12/2014 22:08:07
Newmont Mining US6516391066 19.120 -0.270
 
-1.39%
19/12/2014 22:00:45
News Corp A US65249B1098 15.220 0.200
 
+1.33%
19/12/2014 22:15:00
Nextera Energy US65339F1012 105.87 0.42
 
+0.40%
19/12/2014 22:07:13
Nielsen Holdings NL0009538479 44.270 -0.250
 
-0.56%
19/12/2014 22:03:15
Nike US6541061031 94.84 -2.24
 
-2.31%
19/12/2014 22:03:56
NiSource US65473P1057 41.730 0.160
 
+0.38%
19/12/2014 22:07:26
Noble Corporation GB00BFG3KF26 18.630 1.620
 
+9.52%
19/12/2014 22:07:59
Noble Energy US6550441058 51.19 1.770
 
+3.58%
19/12/2014 22:05:24
Nordstrom US6556641008 77.10 -0.42
 
-0.54%
19/12/2014 22:03:38
Norfolk Southern US6558441084 109.05 0.07
 
+0.06%
19/12/2014 22:06:00
Northeast Utilities US6643971061 52.70 -0.17
 
-0.32%
19/12/2014 22:07:48
Northern Trust US6658591044 67.30 -0.73
 
-1.07%
19/12/2014 22:00:00
Northrop Grumman US6668071029 149.90 1.35
 
+0.91%
19/12/2014 22:04:34
NRG Energy US6293775085 27.020 -0.740
 
-2.67%
19/12/2014 22:07:42
Nucor US6703461052 49.400 0.020
 
+0.04%
19/12/2014 22:12:10
Nvidia US67066G1040 20.420 0.200
 
+0.99%
19/12/2014 22:00:00
O'Reilly Automotive US67103H1077 193.14 -0.44
 
-0.23%
19/12/2014 22:15:00
Occidental Petroleum US6745991058 81.52 2.35
 
+2.97%
19/12/2014 22:00:59
Omnicom Group US6819191064 76.71 -0.33
 
-0.43%
19/12/2014 22:02:56
ONEOK US6826801036 49.540 0.320
 
+0.65%
19/12/2014 22:06:19
Oracle US68389X1054 46.000 0.650
 
+1.43%
19/12/2014 22:02:56
Owens-Illinois US6907684038 27.010 0.730
 
+2.78%
19/12/2014 22:05:19
Paccar US6937181088 69.24 -0.30
 
-0.43%
19/12/2014 22:15:00
Pall US6964293079 100.14 1.55
 
+1.57%
19/12/2014 22:03:03
Parker-Hannifin US7010941042 128.27 1.60
 
+1.26%
19/12/2014 22:08:41
Patterson Companies US7033951036 49.030 0.270
 
+0.55%
19/12/2014 22:00:00
Paychex US7043261079 46.300 -1.450
 
-3.04%
19/12/2014 22:00:00
Pentair IE00BLS09M33 66.61 1.57
 
+2.41%
19/12/2014 22:09:32
People's United Financial US7127041058 15.155 0.235
 
+1.58%
19/12/2014 22:15:00
Pepco Holdings US7132911022 26.800 -0.410
 
-1.51%
19/12/2014 22:08:21
PepsiCo US7134481081 95.44 0.08
 
+0.08%
19/12/2014 22:02:48
PerkinElmer US7140461093 43.770 0.650
 
+1.51%
19/12/2014 22:08:59
Perrigo Company IE00BGH1M568 168.14 3.29
 
+2.00%
19/12/2014 22:11:26
PetSmart US7167681060 81.31 -0.13
 
-0.16%
19/12/2014 22:00:00
Pfizer US7170811035 31.940 -0.030
 
-0.09%
19/12/2014 22:01:48
PG + E CORP. US69331C1080 53.06 -0.39
 
-0.73%
19/12/2014 22:05:24
Philip Morris International US7181721090 83.05 -0.97
 
-1.15%
19/12/2014 22:03:22
Phillips 66 US7185461040 71.81 2.78
 
+4.03%
19/12/2014 22:01:56
Pinnacle West Capital US7234841010 67.39 0.10
 
+0.15%
19/12/2014 22:07:19
Pioneer Natural Resources US7237871071 152.70 4.76
 
+3.22%
19/12/2014 22:05:20
Pitney Bowes US7244791007 24.660 0.140
 
+0.57%
19/12/2014 22:04:28
Plum Creek Timber Company US7292511083 42.230 0.210
 
+0.50%
19/12/2014 22:09:18
PNC Financial Services Group US6934751057 91.71 -0.65
 
-0.70%
19/12/2014 22:04:33
PPG Industries US6935061076 227.90 0.89
 
+0.39%
19/12/2014 22:09:26
PPL US69351T1060 36.010 0.150
 
+0.42%
19/12/2014 22:07:28
Praxair US74005P1049 130.05 -0.40
 
-0.31%
19/12/2014 22:09:39
Precision Castparts US7401891053 237.00 0.50
 
+0.21%
19/12/2014 22:12:23
Priceline Group US7415034039 1,109.45 4.87
 
+0.44%
19/12/2014 22:00:00
Principal Financial US74251V1026 52.71 0.45
 
+0.86%
19/12/2014 22:09:24
Procter & Gamble US7427181091 92.05 0.05
 
+0.05%
19/12/2014 22:05:28
Progressive US7433151039 26.560 -0.200
 
-0.75%
19/12/2014 22:03:11
Prologis US74340W1036 42.500 -0.140
 
-0.33%
19/12/2014 22:05:49
Prudential Financial US7443201022 89.80 -0.13
 
-0.14%
19/12/2014 22:04:25
Public Service Enterprise Group US7445731067 42.070 -0.200
 
-0.47%
19/12/2014 22:08:26
Public Storage US74460D1090 184.95 -0.39
 
-0.21%
19/12/2014 22:07:37
PulteGroup US7458671010 20.900 -0.030
 
-0.14%
19/12/2014 22:06:05
PVH US6936561009 122.91 -1.97
 
-1.58%
19/12/2014 22:04:40
QEP Resources US74733V1008 20.530 0.840
 
+4.27%
19/12/2014 22:03:23
Qualcomm US7475251036 73.43 0.07
 
+0.10%
19/12/2014 22:15:00
Quanta Services US74762E1029 27.610 0.480
 
+1.77%
19/12/2014 22:03:35
Quest Diagnostics US74834L1008 66.34 0.78
 
+1.19%
19/12/2014 22:03:07
Ralph Lauren US7512121010 178.82 -1.77
 
-0.98%
19/12/2014 22:03:22
Range Resources US75281A1097 59.87 -0.22
 
-0.37%
19/12/2014 22:00:50
Raytheon US7551115071 106.82 0.81
 
+0.76%
19/12/2014 22:05:20
Red Hat US7565771026 68.04 6.54
 
+10.63%
19/12/2014 22:04:00
Regeneron Pharmaceuticals US75886F1075 427.64 3.85
 
+0.91%
19/12/2014 22:00:00
Regions Financial US7591EP1005 10.450 0.010
 
+0.10%
19/12/2014 22:01:10
Republic Services US7607591002 40.260 -0.200
 
-0.49%
19/12/2014 22:09:18
Reynolds American US7617131062 64.23 -1.20
 
-1.83%
19/12/2014 22:07:58
Robert Half International US7703231032 58.65 -0.34
 
-0.58%
19/12/2014 22:03:28
Rockwell Automation US7739031091 111.79 0.35
 
+0.31%
19/12/2014 22:03:29
Rockwell Collins US7743411016 84.98 0.07
 
+0.08%
19/12/2014 22:03:31
Roper Industries US7766961061 156.40 -1.19
 
-0.76%
19/12/2014 22:01:07
Ross Stores US7782961038 91.02 -1.69
 
-1.82%
19/12/2014 22:15:00
Ryder System US7835491082 91.57 0.65
 
+0.71%
19/12/2014 22:04:54
Safeway US7865142084 34.770 -0.180
 
-0.52%
19/12/2014 22:02:20
Salesforce.com US79466L3024 59.86 0.53
 
+0.89%
19/12/2014 22:03:10
SanDisk US80004C1018 99.99 0.50
 
+0.50%
19/12/2014 22:15:00
Scana US80589M1027 59.63 -0.12
 
-0.20%
19/12/2014 22:01:40
Schlumberger AN8068571086 87.52 3.29
 
+3.91%
19/12/2014 22:02:00
Schwab Charles US8085131055 29.900 -0.110
 
-0.37%
19/12/2014 22:08:08
Scripps Networks Interactive US8110651010 77.83 -1.01
 
-1.28%
19/12/2014 22:03:22
Seagate Technology IE00B58JVZ52 68.40 0.79
 
+1.17%
19/12/2014 22:15:00
Sealed Air US81211K1007 42.200 -0.080
 
-0.19%
19/12/2014 22:07:34
Sempra Energy US8168511090 110.10 0.16
 
+0.15%
19/12/2014 22:02:09
Sherwin-Williams Company US8243481061 260.07 2.96
 
+1.15%
19/12/2014 22:06:06
Sigma-Aldrich US8265521018 136.51 0.01
 
+0.01%
19/12/2014 22:15:00
Simon Property US8288061091 183.53 -1.94
 
-1.05%
19/12/2014 22:11:47
Snap-On US8330341012 136.96 0.01
 
+0.01%
19/12/2014 22:00:39
Southern Company US8425871071 49.020 0.020
 
+0.04%
19/12/2014 22:07:31
Southwest Airlines US8447411088 40.260 -0.360
 
-0.89%
19/12/2014 22:00:57
Southwestern Energy US8454671095 31.000 0.290
 
+0.94%
19/12/2014 22:05:39
Spectra Energy US8475601097 37.070 0.890
 
+2.46%
19/12/2014 22:06:50
St. Jude Medical US7908491035 67.17 -0.06
 
-0.09%
19/12/2014 22:01:17
Stanley Black & Decker US8545021011 96.90 0.49
 
+0.51%
19/12/2014 22:05:38
Staples US8550301027 17.550 -0.090
 
-0.51%
19/12/2014 22:15:00
Starbucks US8552441094 79.44 -0.59
 
-0.74%
19/12/2014 22:15:00
Starwood Hotels & Resorts Worldwide US85590A4013 79.63 0.70
 
+0.89%
19/12/2014 22:08:40
State Street US8574771031 79.73 0.26
 
+0.33%
19/12/2014 22:03:58
Stericycle US8589121081 132.07 -0.43
 
-0.32%
19/12/2014 22:15:00
Stryker US8636671013 94.79 -1.04
 
-1.09%
19/12/2014 22:04:38
Suntrust Banks US8679141031 41.950 0.240
 
+0.58%
19/12/2014 22:05:42
Symantec US8715031089 25.825 0.085
 
+0.33%
19/12/2014 22:15:00
Sysco US8718291078 40.470 -0.270
 
-0.66%
19/12/2014 22:04:51
T. Rowe Price Group US74144T1088 86.72 0.33
 
+0.38%
19/12/2014 22:15:00
Target US87612E1064 73.95 -0.69
 
-0.92%
19/12/2014 22:05:36
TE CONNECTIVITY CH0102993182 63.57 -0.14
 
-0.22%
19/12/2014 22:06:18
Teco Energy US8723751009 19.770 -0.080
 
-0.40%
19/12/2014 22:13:43
Tenet Healthcare US88033G4073 51.85 0.55
 
+1.07%
19/12/2014 22:07:10
Teradata US88076W1036 44.290 1.300
 
+3.02%
19/12/2014 22:05:26
Tesoro Petroleum US8816091016 72.00 0.62
 
+0.87%
19/12/2014 22:03:55
Texas Instruments US8825081040 54.23 -0.24
 
-0.44%
19/12/2014 22:15:00
Textron US8832031012 42.710 0.720
 
+1.71%
19/12/2014 22:04:06
Thermo Fisher Scientific US8835561023 128.45 0.93
 
+0.73%
19/12/2014 22:11:36
Tiffany & Co US8865471085 103.57 -0.05
 
-0.05%
19/12/2014 22:07:12
Time Warner US8873173038 84.93 0.55
 
+0.65%
19/12/2014 22:00:17
Time Warner Cable US88732J2078 149.31 2.96
 
+2.02%
19/12/2014 22:00:39
TJX Companies US8725401090 66.08 -1.00
 
-1.49%
19/12/2014 22:02:56
Torchmark US8910271043 54.46 0.02
 
+0.04%
19/12/2014 22:06:52
Total System Services US8919061098 34.180 0.120
 
+0.35%
19/12/2014 22:10:37
Tractor Supply Company US8923561067 76.38 -1.12
 
-1.45%
19/12/2014 22:15:00
Transocean CH0048265513 19.700 1.440
 
+7.89%
19/12/2014 22:02:27
Travelers Companies US89417E1091 105.75 -0.20
 
-0.19%
19/12/2014 22:05:03
TripAdvisor US8969452015 75.65 0.58
 
+0.77%
19/12/2014 22:00:00
Twenty-First Century Fox A US90130A1016 38.510 0.760
 
+2.01%
19/12/2014 22:00:00
Tyco International IE00BQRQXQ92 43.160 0.150
 
+0.35%
19/12/2014 22:06:55
Tyson Foods US9024941034 40.220 0.500
 
+1.26%
19/12/2014 22:03:25
Under Armour US9043111072 69.09 -1.85
 
-2.61%
19/12/2014 22:04:15
Union Pacific US9078181081 118.47 -0.40
 
-0.34%
19/12/2014 22:05:51
UNITED RENTALS INC US9113631090 101.33 0.57
 
+0.57%
19/12/2014 22:01:37
United Technologies US9130171096 115.59 -1.37
 
-1.17%
19/12/2014 22:03:56
UnitedHealth Group US91324P1021 102.49 0.25
 
+0.24%
19/12/2014 22:03:18
UNIVERSAL HEALTH SERVICES INC US9139031002 109.87 0.20
 
+0.18%
19/12/2014 22:07:13
Unum Group US91529Y1064 35.160 0.920
 
+2.69%
19/12/2014 22:09:18
UPS US9113121068 110.96 0.03
 
+0.03%
19/12/2014 22:03:16
Urban Outfitters US9170471026 34.020 -0.150
 
-0.44%
19/12/2014 22:15:00
US Bancorp US9029733048 45.200 -0.140
 
-0.31%
19/12/2014 22:04:21
V.F. Corp US9182041080 73.41 -1.17
 
-1.57%
19/12/2014 22:05:58
Valero Energy US91913Y1001 48.880 1.810
 
+3.85%
19/12/2014 22:07:34
Varian Medical Systems US92220P1057 88.04 0.87
 
+1.00%
19/12/2014 22:04:54
Ventas US92276F1003 71.89 0.04
 
+0.06%
19/12/2014 22:04:41
Verisign US92343E1029 58.29 0.99
 
+1.73%
19/12/2014 22:15:00
Verizon US92343V1044 47.020 -0.030
 
-0.06%
19/12/2014 22:01:26
Vertex Pharmaceuticals US92532F1003 118.90 1.16
 
+0.99%
19/12/2014 22:15:00
Viacom B US92553P2011 75.92 0.18
 
+0.24%
19/12/2014 22:15:00
Visa US92826C8394 261.67 -2.49
 
-0.94%
19/12/2014 22:01:46
Vornado Realty Trust US9290421091 115.96 -0.63
 
-0.54%
19/12/2014 22:08:04
Vulcan Materials Company US9291601097 66.78 1.35
 
+2.06%
19/12/2014 22:03:57
W. W. Grainger US3848021040 257.81 5.58
 
+2.21%
19/12/2014 22:04:07
Wal-Mart US9311421039 85.16 -0.78
 
-0.91%
19/12/2014 22:02:53
Walgreen US9314221097 73.23 -1.15
 
-1.55%
19/12/2014 22:07:48
Walt Disney US2546871060 92.89 0.28
 
+0.30%
19/12/2014 22:00:17
Waste Management US94106L1098 50.78 -0.08
 
-0.16%
19/12/2014 22:11:20
Waters US9418481035 115.09 0.83
 
+0.73%
19/12/2014 22:05:41
Wells Fargo US9497461015 54.45 -0.76
 
-1.38%
19/12/2014 22:03:33
Western Digital US9581021055 113.88 1.52
 
+1.35%
19/12/2014 22:00:00
Western Union US9598021098 18.000 0.220
 
+1.24%
19/12/2014 22:03:10
Weyerhaeuser Company US9621661043 36.190 0.890
 
+2.52%
19/12/2014 22:13:53
Whirlpool US9633201069 189.73 -0.79
 
-0.41%
19/12/2014 22:05:51
Whole Foods Market US9668371068 48.800 -0.160
 
-0.33%
19/12/2014 22:15:00
Williams Companies US9694571004 46.000 1.200
 
+2.68%
19/12/2014 22:07:49
Windstream US97382A1016 8.630 -0.120
 
-1.37%
19/12/2014 22:15:00
Wisconsin Energy US9766571064 52.32 0.35
 
+0.67%
19/12/2014 22:08:10
Wyndham Worldwide US98310W1080 84.76 0.45
 
+0.53%
19/12/2014 22:00:44
Wynn Resorts US9831341071 150.11 5.01
 
+3.45%
19/12/2014 22:00:00
Xcel Energy US98389B1008 35.400 0.050
 
+0.14%
19/12/2014 22:04:55
Xerox US9841211033 13.960 0.070
 
+0.50%
19/12/2014 22:04:25
Xilinx US9839191015 43.005 -0.705
 
-1.61%
19/12/2014 22:15:00
XL Group IE00B5LRLL25 33.540 0.380
 
+1.15%
19/12/2014 22:07:07
Xylem US98419M1009 38.590 0.490
 
+1.29%
19/12/2014 22:05:02
Yahoo US9843321061 50.88 -0.03
 
-0.06%
19/12/2014 22:15:00
Yum Brands US9884981013 71.17 -0.57
 
-0.79%
19/12/2014 22:07:20
Zimmer Holdings US98956P1021 114.91 -0.03
 
-0.03%
19/12/2014 22:04:52
Zions Bancorporation US9897011071 28.390 0.190
 
+0.67%
19/12/2014 22:15:00
Zoetis US98978V1035 43.510 0.360
 
+0.83%
19/12/2014 22:05:25

Products

Miscellaneous Participation Certificate 21 Call-up search mask  
Miscellaneous Yield Enhancement Certificate 5 Call-up search mask  
Barrier Reverse-Convertible 1 Call-up search mask  
Bonus Certificate 35 Call-up search mask  
Bonus Outperformance Certificate 2 Call-up search mask  
Capital Protection Certificate with Coupon 1 Call-up search mask  
Capital Protection Certificate with Participation 10 Call-up search mask  
Constant Leverage Certificate 4 Call-up search mask  
Discount Certificate 1 Call-up search mask  
Express Certificate 39 Call-up search mask  
Mini Future 101 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 446 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 265 Call-up search mask  
Warrant with Knock-Out 64 Call-up search mask  

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