June 15, 2016

Standard and Poor’s 500 ^GSPC


Standard & Poor’s Corp. traces its roots back to 1868. Henry Varnum Poor and his son, Henry William Poor, began the publication of Poor’s Manual of the Railroads of the United States. The publication gave readers crucial financial data about the backbone of the U.S. economy, the U.S. railroad industry. Poor’s Manual of Railroads of the United States gave an in-depth analysis of financial ratios and calculations such as earnings to cost as well as monitoring profits and losses and construction costs per mile of railroad track. In 1941, H.V. and H.W. Poor Co. merged with Standard Statistic Bureau to create the company Standard & Poor’s Corp.

The S&P 500 originally started with 90 companies in 1926. In 1957, the S&P 500 was published. Unlike the Dow Jones Industrial Average (DJIA), the average is not price-weighted but value-weighted. To calculate the value-weighted price of the index, the market capitalization values of all 500 companies are totaled and then divided by a divisor. The divisor helps maintain the stability of the S&P 500 by being adjusted to account for companies that are entering and leaving the index or stock splits. Similar to the DJIA, the companies added and subtracted from the S&P 500 index are handpicked by Standard & Poor’s.


Last: June 23, 2016 08:45:36 UTC

Volume: 525,308,203.00

Ticker SymbolCompany NameShare Price*
3M Co$174.11
AES Corp$12.10
AFLAC Inc$71.77
AGL Resources$65.98
AMETEK Inc$47.47
AT&T Inc$41.88
AbbVie Inc.$61.31
Abbott Laboratories$39.63
Accenture plc A$118.91
Activision Blizzard Inc$38.92
Acuity Brands Inc$254.89
Adobe Systems Inc$96.21
Advance Auto Parts Inc$154.93
Aetna Inc$121.00
Affiliated Managers Grp$159.56
Agilent Technologies Inc$46.68
Air Products & Chemicals Inc$146.02
Akamai Technologies Inc$57.17
Alaska Air Group Inc$59.14
Alcoa Inc$10.15
Alexion Pharmaceuticals Inc$123.57
Allegion plc$69.25
Allergan plc$233.51
Alliance Data Systems Corp$201.61
Allstate Corp$67.86
Alphabet Inc A$714.87
Alphabet Inc C$701.87
Altria Group Inc$66.31
Amazon.com Inc$722.08
Ameren Corp$51.50
American Airlines Group Inc.$30.33
American Electric Power$66.59
American Express Co$63.25
American Intl Group Inc$54.71
American Tower Corp A$111.47
American Water Works Co Inc$78.94
Ameriprise Financial Inc$101.71
AmerisourceBergen Corp$77.55
Amgen Inc$152.27
Amphenol Corp A$59.54
Anadarko Petroleum Corp$55.52
Analog Devices Inc$58.11
Anthem Inc$128.67
Aon plc$108.90
Apache Corp$58.16
Apartment Investment & Mgmt$42.12
Apple Inc.$96.10
Applied Materials Inc$24.52
Archer-Daniels-Midland Co$42.71
Assurant Inc$86.58
AutoNation Inc$48.73
AutoZone Inc$762.77
Autodesk Inc$59.06
Automatic Data Processing$89.94
AvalonBay Communities Inc$174.73
Avery Dennison Corp$77.12
BB&T Corp$36.95
Baker Hughes Inc$47.17
Ball Corp$73.53
Bank of America Corp$14.04
Bard C.R. Inc$230.69
Baxalta Inc$46.02
Baxter Intl Inc$45.96
Becton Dickinson & Co$172.19
Bed Bath & Beyond Inc$43.83
Berkshire Hathaway B$145.98
Best Buy Co Inc$30.43
Biogen Inc$238.62
BlackRock Inc$356.85
Block H & R Inc$22.85
Boeing Co$133.55
Borgwarner Inc$33.70
Boston Properties Inc$129.98
Boston Scientific Corp$22.97
Bristol-Myers Squibb$72.64
Broadcom Limited$158.62
Brown-Forman Corp B$97.97
CA Inc$33.58
CBRE Group Inc.$30.01
CBS Corp B$53.69
CF Industries Holdings$27.64
CH Robinson Worldwide Inc$71.92
CME Group Inc A$96.16
CMS Energy Corp$43.59
CSRA Inc$24.61
CSX Corporation$27.00
CVS Health Corporation$94.02
Cablevision Systems Co A$34.87
Cabot Oil & Gas A$25.25
Campbell Soup Co$62.64
Capital One Financial$65.60
Cardinal Health Inc$78.12
Carmax Inc$46.98
Carnival Corp$49.36
Caterpillar Inc$78.22
Celgene Corp$100.66
Centene Corp$69.84
Centerpoint Energy Inc$23.49
CenturyLink Inc$28.52
Cerner Corp$56.89
Chesapeake Energy Corp$4.64
Chevron Corp$104.44
Chipotle Mexican Grill Inc.$408.89
Chubb Limited$128.64
Church & Dwight Co$100.51
Cigna Corporation$129.75
Cimarex Energy Co$120.29
Cincinnati Financial Corp$71.82
Cintas Corp$95.69
Cisco Systems Inc$29.22
Citigroup Inc$44.46
Citizens Financial Group Inc$22.12
Citrix Systems Inc$86.35
Clorox Co$134.23
Coach Inc$40.43
Coca-Cola Co$45.08
Cognizant Tech Solutions Corp$62.70
Colgate-Palmolive Co$72.67
Columbia Pipeline Group$25.48
Comcast Corp A$62.95
Comerica Inc (MI)$44.48
ConAgra Foods Inc$47.91
Concho Resources Inc$129.95
Consolidated Edison Inc$76.86
Constellation Brands Inc A$155.99
Corning Inc$20.79
Costco Wholesale Corp$157.03
Crown Castle Intl Corp$96.08
Cummins Inc$118.96
DTE Energy Co$94.06
DaVita HealthCare Partners Inc$77.15
Danaher Corp$100.44
Darden Restaurants Inc$67.98
Deere & Co$84.29
Delphi Automotive PLC$70.71
Delta Air Lines$38.31
Dentsply Sirona Inc$64.21
Devon Energy Corp$38.80
Diamond Offshore Drilling$25.86
Digital Realty Trust$104.82
Discover Financial Services$54.28
Discovery Communications Inc A$26.37
Discovery Communications Inc C$25.11
Dollar General Corp$91.68
Dollar Tree Inc$92.38
Dominion Resources Inc$73.95
Dover Corp$71.66
Dow Chemical$53.68
Dr Pepper Snapple Group$92.57
Duke Energy Corp$82.05
Dun & Bradstreet Corp$127.94
E*TRADE Financial Corp$26.19
E. I. du Pont de Nemours and Company$69.21
EMC Corp$27.86
EOG Resources$84.50
EQT Corporation$78.76
Eastman Chemical Co$73.01
Eaton Corp plc$62.82
Ecolab Inc$120.94
Edison Intl$73.99
Edwards Lifesciences Corp$99.08
Electronic Arts$76.05
Emerson Electric Co$53.67
Endo International plc$15.84
Entergy Corp$78.29
Equifax Inc$126.96
Equinix Inc$385.43
Equity Residential$66.09
Essex Property Trust$218.45
Estee Lauder Cos. A$94.95
Eversource Energy$56.42
Exelon Corp$34.95
Expeditors Intl of WA Inc$49.01
Express Scripts Holding Co.$76.95
Extra Space Storage Inc$87.04
Exxon Mobil Corp$91.80
F5 Networks Inc$121.44
FLIR Systems Inc$31.55
FMC Corp$49.30
FMC Technologies Inc$28.11
Facebook Inc A$115.08
Fastenal Co$45.56
FedEx Corp$157.89
Federal Realty Invt Trust$157.77
Fidelity National Information$73.91
Fifth Third Bancorp (OH)$19.11
First Solar Inc$48.65
FirstEnergy Corp$33.16
Fiserv Inc$105.63
Flowserve Corp$50.28
Fluor Corp$52.98
Foot Locker Inc$53.14
Ford Motor Co$13.40
Franklin Resources Inc$34.58
Freeport-McMoRan Inc$11.77
Frontier Communications Corp$5.10
Gallagher Arthur J. & Co$47.56
Gap Inc$20.93
Garmin Ltd$43.28
General Dynamics$139.78
General Electric Co$31.19
General Growth Properties Inc$29.00
General Mills Inc$66.77
General Motors Company$29.82
Genuine Parts Co$99.41
Gilead Sciences Inc$83.37
Global Payments Inc$75.89
Goldman Sachs Group Inc$152.66
Goodyear Tire & Rubber Co$27.41
Grainger W.W. Inc$225.97
HCA Holdings Inc$79.75
HCP Inc$34.11
HP Inc$12.95
Halliburton Co$45.84
Hanesbrands Inc$26.47
Harley-Davidson Inc$46.86
Harman Intl Industries Inc$76.83
Harris Corp$84.14
Hartford Finl Services Group$44.96
Hasbro Inc$86.20
Helmerich & Payne Inc$69.17
Hershey Foods Corp$97.12
Hess Corp$59.77
Hewlett Packard Enterprise Co$19.65
Hologic Inc$35.62
Home Depot Inc$128.29
Honeywell Intl Inc$117.32
Hormel Foods Corp$34.59
Horton D.R. Inc$31.29
Host Hotels & Resorts Inc$16.95
Humana Inc$187.31
Hunt J.B. Transport Services$80.75
Huntington Bancshares (OH)$9.43
Illinois Tool Works Inc$106.82
Illumina Inc$146.59
Ingersoll-Rand Plc$66.29
Intel Corp$32.99
Intercontinental Exchange Inc$256.05
Interpublic Group Cos$24.60
Intl Business Machines Corp$155.35
Intl Flavors & Fragrances$127.23
Intl Paper Co$43.29
Intuit Inc$108.95
Intuitive Surgical Inc$661.32
Invesco Ltd$29.62
Iron Mountain Inc$38.60
JP Morgan Chase & Co$64.05
Jacobs Engineering Group Inc$53.10
Johnson & Johnson$117.38
Johnson Controls Inc$44.99
Juniper Networks Inc$24.04
KLA-Tencor Corporation$74.85
Kansas City Southern Inc$91.12
Kellogg Co$77.83
Kimco Realty Corp$29.73
Kinder Morgan Inc$18.90
Kohl's Corp$37.52
Kroger Co$34.67
L Brands Inc$69.15
L-3 Communications Holdings$144.32
LKQ Corp$33.61
Lab Corp of America Hldgs$131.18
Lam Research Corp$87.18
Legg Mason Inc$32.61
Leggett & Platt$51.11
Lennar Corp A$46.58
Leucadia National Corp (NY)$17.98
Level 3 Communications$52.45
Lilly Eli & Co$73.94
Lincoln National Corp$44.37
Linear Technology Corp$47.66
Lockheed Martin$240.00
Loews Corp$40.96
Lowe's Cos Inc$78.57
LyondellBasell Industries N.V.$79.05
M&T Bank Corp$120.42
Macerich Co$81.91
Macy's Inc$33.38
Mallinckrodt plc$58.72
Marathon Oil Corp$15.27
Marathon Petroleum Corp.$36.62
Marriott Intl A$68.95
Marsh & McLennan Companies$67.91
Martin Marietta Materials$187.95
Masco Corp$31.48
Mastercard Inc A$95.71
Mattel Inc$32.38
McCormick & Co$102.40
McDonald's Corp$121.21
McKesson Corp$184.00
Mead Johnson Nutrition Co$88.61
Medtronic plc$85.77
Merck & Co Inc$57.68
Metlife Inc$44.17
Michael Kors Holdings Ltd$50.82
Microchip Technology Inc$52.84
Micron Technology Inc$14.05
Microsoft Corp$51.91
Mohawk Industries Inc$197.85
Molson Coors Brewing Co B$101.95
Mondelez International Inc$44.85
Monsanto Co.$109.15
Monster Beverage Corp New$157.42
Moody's Corp$101.70
Morgan Stanley$27.29
Mosaic Co$28.00
Motorola Solutions Inc$68.01
Murphy Oil Corp$32.41
Mylan NV$46.16
NIKE Inc B$54.12
NRG Energy$14.53
Nasdaq Inc$64.41
National Oilwell Varco Inc$36.50
Navient Corp$12.35
NetApp Inc$26.02
NetFlix Inc$91.66
Newell Brands Inc$49.46
Newfield Exploration Co$42.93
Newmont Mining Corp$35.39
News Corp A$11.86
News Corp B$12.20
NextEra Energy Inc$123.81
Nielsen Holdings plc$53.69
Nisource Inc$25.18
Noble Energy Inc$36.95
Nordstrom Inc$38.25
Norfolk Southern Corp$87.00
Northern Trust Corp (IL)$71.54
Northrop Grumman Corp$214.70
Nucor Corp$50.50
Nvidia Corp$48.49
O'Reilly Automotive$264.25
ONEOK Inc$46.86
Occidental Petroleum$78.31
Omnicom Group$84.96
Oracle Corp$40.83
Owens-Illinois Inc$19.80
PACCAR Inc$56.35
PG&E Corporation$62.13
PNC Finl Services Group$86.67
PPG Industries Inc$111.22
PPL Corp$39.44
PVH Corp$102.74
Parker-Hannifin Corp$114.01
Patterson Cos Inc$48.46
PayPal Holdings Inc.$36.66
Paychex Inc$56.29
Pentair PLC$61.51
People's United Financial Inc$15.91
PepsiCo Inc$104.44
PerkinElmer Inc$54.23
Perrigo Company plc$95.20
Pfizer Inc$34.59
Philip Morris International$101.90
Phillips 66$80.87
Pinnacle West Capital (AZ)$77.31
Pioneer Natural Resources$160.59
Pitney Bowes Inc$18.20
Praxair Inc$115.20
Principal Financial Group$44.52
ProLogis Inc$50.09
Procter & Gamble$84.21
Progressive Corp$32.49
Prudential Financial Inc$76.95
Public Service Enterprise Grp$44.30
Public Storage$241.00
Pulte Group Inc$19.16
QUALCOMM Inc$55.55
Quanta Services Inc$24.11
Quest Diagnostics$80.53
Ralph Lauren Corp A$97.25
Range Resources Corp$45.44
Raytheon Co$134.83
Realty Income Corp$64.50
Red Hat Inc$78.39
Regeneron Pharmaceuticals Inc$357.14
Regions Financial Corp$9.45
Republic Services Inc$49.85
Reynolds American Inc$50.84
Robert Half Intl Inc$39.69
Rockwell Automation Inc$120.52
Rockwell Collins$86.81
Roper Technologies$172.91
Ross Stores Inc$54.07
Royal Caribbean Cruises Ltd$77.15
Ryder System Inc$65.85
S&P Global Inc$110.62
SCANA Corp$71.35
SL Green Realty Corp$105.37
Schein Henry Inc$177.61
Schlumberger Ltd$79.59
Schwab Charles Corp$29.69
Scripps Networks Interactive A$62.19
Seagate Technology$24.48
Sealed Air Corp$47.85
Sempra Energy$111.08
Sherwin-Williams Co$288.93
Signet Jewelers Ltd$86.56
Simon Property Group A$209.09
Skyworks Solutions Inc$67.21
Smucker J.M. Co$146.56
Snap On Inc$155.62
Southern Co$51.06
Southwest Airlines Co$39.59
Southwestern Energy Co$13.57
Spectra Energy Corp$35.06
St Jude Medical Inc$78.49
Stanley Black & Decker$115.05
Staples Inc$8.95
Starbucks Corp$56.13
Starwood Hotel & Resort World$75.92
State Street Corp$60.27
Stericycle Inc$103.38
Stryker Corp$118.38
SunTrust Banks Inc (GA)$43.21
Symantec Corp$21.24
Synchrony Financial$26.00
Sysco Corp$50.29
T Rowe Price Group Inc$73.52
TE Connectivity Ltd.$63.00
TECO Energy Inc$27.67
TEGNA Inc$22.91
TJX Cos Inc$76.88
Target Corp$69.78
Teradata Corp$28.56
Tesoro Corp$77.78
Texas Instruments Inc$63.30
Textron Inc$38.42
The Bank of New York Mellon Corp$41.54
The Kraft Heinz Company$86.37
The Priceline Group Inc$1,390.20
The Williams Companies Inc$21.78
Thermo Fisher Scientific$152.14
Tiffany & Co$62.63
Time Warner Inc$73.05
Torchmark Corp$62.39
Total System Services Inc$52.78
Tractor Supply Co$93.54
Transocean Ltd$12.03
Travelers Cos Inc$113.85
TripAdvisor Inc. A$65.98
Twenty-First Century Fox Inc A$29.20
Twenty-First Century Fox Inc B$28.98
Tyco Intl$43.97
Tyson Foods Inc A$63.36
UDR Inc$35.20
US Bancorp$42.23
Ulta Salon Cosmetics & Fragr$242.08
Under Armour Inc A$38.32
Under Armour Inc-C$34.67
Union Pacific Corp$88.54
United Continental Holding Inc$45.17
United Parcel Service Inc B$107.22
United Rentals Inc$72.23
United Technologies Corp$102.33
Unitedhealth Group Inc$139.19
Universal Health Services B$138.28
Unum Group$35.52
Urban Outfitters$26.90
VF Corp$65.03
Valero Energy Corp$53.71
Varian Medical Systems Inc$84.31
Ventas Inc$68.90
VeriSign Inc$87.28
Verisk Analytics Inc$80.13
Verizon Communications Inc$54.67
Vertex Pharmaceuticals Inc$88.20
Viacom Inc B$43.47
Visa Inc A$78.23
Vornado Realty Trust$98.93
Vulcan Materials Co$119.04
WEC Energy Group Inc$62.78
Wal-Mart Stores$72.10
Walgreens Boots Alliance Inc$85.06
Walt Disney Co$99.02
Waste Management Inc$63.45
Waters Corp$138.40
Wells Fargo & Co$47.91
Welltower Inc$73.04
WestRock Co$41.51
Western Digital Corp$50.81
Western Union Co$19.38
Weyerhaeuser Co$29.52
Whirlpool Corp$178.80
Whole Foods Market Inc$30.67
Willis Towers Watson PLC$127.65
Wyndham Worldwide Corp$71.86
Wynn Resorts Ltd$101.70
XL Group Plc$33.28
Xcel Energy Inc$42.70
Xerox Corp$10.02
Xilinx Inc$47.44
Xylem Inc$46.35
Yahoo Inc$37.78
Yum! Brands Inc$85.90
Zimmer Biomet Holdings Inc$120.92
Zions Bancorp (UT)$28.16
Zoetis Inc$47.90
eBay Inc.$24.85

June 24, 2016 08:06:43 UTC

*Stock quotes delayed, except where indicated otherwise. Currency denoted in U.S. dollars.