US500 | SPX

Actual
4,712.46
Daily Change
12.46 0.26%
Yearly
20.96%
Q4 Forecast
4,615.72
Rating
Sell

Ok
Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows API clients to download millions of rows of historical data, to query our real-time economic calendar, subscribe to updates and receive quotes for currencies, commodities, stocks and bonds.

API Features Documentation Interested? Click here to contact us
Please Paste this Code in your Website
Width
Height
 Preview

Components Price Day Year MCap Date
AAPL 198.11 0.15 0.08% 45.14% 3.1T Dec/14
MSFT 365.93 -8.44 -2.25% 46.95% 2.75T Dec/14
AMZN 147.42 -1.42 -0.95% 66.67% 1.53T Dec/14
NVDA 483.50 2.62 0.54% 185.22% 1.19T Dec/14
FB 333.17 -1.57 -0.47% 186.82% 848.98B Dec/14
TSLA 251.05 11.76 4.91% 59.23% 783.73B Dec/14
GOOG 133.20 -0.77 -0.57% 46.05% 763.94B Dec/14
LLY 573.70 -24.02 -4.02% 59.36% 553.45B Dec/14
V 258.73 -3.65 -1.39% 24.44% 520.06B Dec/14
UNH 534.24 -14.77 -2.69% 1.24% 495.27B Dec/14
JPM 163.99 2.93 1.82% 26.05% 472.22B Dec/14
BRKB 358.12 -3.91 -1.08% 18.62% 469.94B Dec/14
AVGO 1,106.49 16.80 1.54% 98.30% 461.58B Dec/14
WMT 152.17 -1.88 -1.22% 4.68% 410.43B Dec/14
XOM 101.58 2.66 2.69% -3.66% 398.95B Dec/14
MA 418.58 -6.10 -1.44% 20.89% 394.94B Dec/14
JNJ 156.87 1.08 0.69% -11.62% 373.25B Dec/14
HD 351.81 8.41 2.45% 7.39% 348.89B Dec/14
PG 144.66 -3.92 -2.64% -4.27% 346.04B Dec/14
COST 630.78 -11.22 -1.75% 35.97% 280.94B Dec/14
CVX 149.93 5.32 3.68% -12.34% 277.36B Dec/14
ORCL 100.31 -2.68 -2.60% 25.28% 276.54B Dec/14
ABBV 154.88 0.58 0.38% -5.04% 271.05B Dec/14
MRK 105.88 -1.23 -1.15% -3.42% 267.06B Dec/14
ADBE 584.64 -39.62 -6.35% 77.86% 265.67B Dec/14
BAC 33.94 1.90 5.93% 6.83% 263.29B Dec/14
KO 59.04 -0.89 -1.49% -6.45% 257.03B Dec/14
CRM 257.21 -0.11 -0.04% 97.19% 249.7B Dec/14
PEP 168.25 -3.76 -2.19% -6.66% 234.54B Dec/14
ACN 342.73 -0.91 -0.26% 21.92% 227.98B Dec/14
AMD 138.00 -0.19 -0.14% 107.43% 227.35B Dec/14
NFLX 469.83 -10.15 -2.11% 61.78% 211B Dec/14
MCD 289.75 -5.98 -2.02% 6.63% 210.76B Dec/14
TMO 521.52 2.98 0.57% -5.83% 203.94B Dec/14
CSCO 49.44 -0.25 -0.50% 2.68% 201.14B Dec/14
LIN 408.88 0.37 0.09% 23.60% 198.19B Dec/14
INTC 45.18 0.61 1.37% 66.41% 193.6B Dec/14
ABT 108.60 1.35 1.26% 0.07% 186.02B Dec/14
NKE 121.02 -0.15 -0.12% 11.53% 184.11B Dec/14
TMUS 156.87 -2.68 -1.68% 11.89% 180.95B Dec/14
CMCSA 44.64 0.97 2.22% 28.98% 179.64B Dec/14
WFC 50.51 2.75 5.76% 22.09% 179.15B Dec/14
INTU 601.18 -9.04 -1.48% 51.61% 172.58B Dec/14
DIS 93.94 1.11 1.20% 3.81% 171.56B Dec/14
DHR 229.25 2.39 1.05% -15.12% 170.04B Dec/14
QCOM 141.50 2.70 1.95% 21.31% 158.25B Dec/14
VZ 37.86 0.86 2.33% 0.24% 157.91B Dec/14
BX 128.47 8.72 7.28% 65.98% 154.63B Dec/14
TXN 168.78 6.97 4.31% -0.72% 151.78B Dec/14
BA 256.24 5.33 2.12% 39.47% 151.52B Dec/14
PFE 26.13 -0.53 -1.99% -51.26% 151.15B Dec/14
AMGN 276.32 -5.30 -1.88% 3.83% 150.26B Dec/14
PM 94.67 0.27 0.29% -6.52% 148.92B Dec/14
UNP 242.86 6.17 2.61% 14.39% 148.75B Dec/14
MS 91.04 5.41 6.32% 3.70% 147.59B Dec/14
IBM 162.91 -0.71 -0.43% 14.44% 146.7B Dec/14
NOW 680.39 -35.25 -4.93% 69.83% 142.63B Dec/14
CAT 285.17 17.20 6.42% 23.63% 142.12B Dec/14
SPGI 437.78 2.52 0.58% 27.05% 138.89B Dec/14
UPS 162.36 5.11 3.25% -10.40% 137.45B Dec/14
AMAT 161.74 4.75 3.03% 54.69% 135.29B Dec/14
COP 114.95 3.10 2.77% 2.13% 134.89B Dec/14
HON 203.41 0.33 0.16% -2.66% 133.93B Dec/14
GE 121.32 0.17 0.14% 53.94% 131.03B Dec/14
NEE 62.78 0.27 0.43% -26.84% 129.85B Dec/14
AXP 178.86 4.30 2.46% 19.07% 129.85B Dec/14
LOW 225.54 10.09 4.68% 8.42% 127.76B Dec/14
SCHW 70.94 4.64 7.00% -7.94% 124.53B Dec/14
PLD 137.12 7.88 6.10% 15.63% 124.11B Dec/14
GS 383.47 20.74 5.72% 9.62% 124.02B Dec/14
BKNG 3,440.30 16.08 0.47% 75.02% 121.38B Dec/14
RTX 81.86 -1.36 -1.63% -16.89% 119.46B Dec/14
T 16.65 0.20 1.22% -9.85% 119.26B Dec/14
BLK 807.13 33.70 4.36% 15.60% 118.88B Dec/14
ISRG 326.18 -2.78 -0.85% 22.03% 116.04B Dec/14
DE 388.42 11.41 3.03% -9.63% 113.35B Dec/14
ANTM 479.87 -8.19 -1.68% -5.72% 113.11B Dec/14
SYK 297.10 -1.43 -0.48% 21.27% 112.99B Dec/14
SBUX 97.84 -0.27 -0.28% -2.15% 111.71B Dec/14
MDT 83.43 1.53 1.87% 7.35% 110.28B Dec/14
LMT 445.27 -6.17 -1.37% -7.00% 110.05B Dec/14
BMY 51.47 -0.39 -0.75% -31.37% 105.28B Dec/14
TJX 89.95 -1.94 -2.11% 14.35% 103.19B Dec/14
VRTX 406.60 1.53 0.38% 31.84% 102.83B Dec/14
GILD 81.78 -1.31 -1.58% -5.54% 101.27B Dec/14
AMT 212.17 1.13 0.54% -2.77% 100.85B Dec/14
LRCX 767.21 32.56 4.43% 72.00% 99.89B Dec/14
ADP 235.97 -3.25 -1.36% -5.15% 98.47B Dec/14
ADI 200.17 7.90 4.11% 20.52% 97.68B Dec/14
C 50.24 0.90 1.82% 12.60% 97.63B Dec/14
MDLZ 70.70 -2.41 -3.30% 6.49% 97.44B Dec/14
CVS 74.49 -0.80 -1.06% -23.68% 96.77B Dec/14
MMC 191.27 -10.59 -5.25% 13.78% 96.64B Dec/14
PANW 300.47 -13.43 -4.28% 96.96% 95.93B Dec/14
ABNB 147.26 2.75 1.90% 62.52% 95.58B Dec/14
ETN 237.70 0.91 0.38% 52.98% 95.3B Dec/14
REGN 876.00 -0.12 -0.01% 19.79% 94.95B Dec/14
ZTS 200.09 2.68 1.36% 34.55% 91.58B Dec/14
PGR 153.55 -7.00 -4.36% 20.28% 91.55B Dec/14
MU 82.19 2.40 3.01% 57.94% 90.19B Dec/14
CB 220.51 -5.60 -2.48% 3.64% 90.06B Dec/14
CI 298.64 1.46 0.49% -9.90% 85.69B Dec/14
SNPS 551.45 -16.64 -2.93% 70.30% 85.51B Dec/14
BSX 56.18 -0.30 -0.53% 21.29% 81.76B Dec/14
FISV 135.01 -0.21 -0.16% 37.11% 81.27B Dec/14
SO 71.50 -1.58 -2.16% 1.61% 79.26B Dec/14
SHW 306.77 3.38 1.11% 25.63% 79.04B Dec/14
KLAC 582.42 11.72 2.05% 51.38% 78.79B Dec/14
ITW 259.30 6.71 2.66% 18.95% 77.59B Dec/14
EQIX 805.29 -4.32 -0.53% 16.48% 76.35B Dec/14
DUK 98.31 0.23 0.23% -4.10% 76.12B Dec/14
MO 42.11 0.09 0.21% -10.31% 75.15B Dec/14
CDNS 270.10 -6.47 -2.34% 66.49% 74.62B Dec/14
CME 210.16 -3.00 -1.41% 21.85% 74.59B Dec/14
HCA 275.85 7.58 2.83% 15.08% 73.98B Dec/14
SLB 52.42 3.23 6.57% 4.61% 73.04B Dec/14
MCO 391.74 0.92 0.23% 36.56% 72.41B Dec/14
ICE 123.33 1.79 1.47% 20.65% 71.16B Dec/14
ANET 231.03 1.48 0.64% 83.97% 71.07B Dec/14
USB 45.33 2.84 6.68% 5.81% 70.95B Dec/14
WM 176.55 -2.51 -1.40% 8.07% 70.87B Dec/14
NOC 463.66 -21.35 -4.40% -12.27% 70.76B Dec/14
FDX 279.46 5.63 2.06% 61.38% 69.78B Dec/14
BDX 238.51 -1.96 -0.82% -4.79% 69.53B Dec/14
EOG 120.60 3.62 3.09% -4.76% 69.33B Dec/14
GD 251.15 -4.70 -1.84% 2.45% 68.88B Dec/14
PYPL 61.87 0.14 0.23% -11.32% 68.66B Dec/14
CSX 33.84 0.60 1.81% 6.52% 67.47B Dec/14
MAR 220.09 2.02 0.93% 41.62% 65.06B Dec/14
AON 318.03 -17.29 -5.16% 4.73% 65.03B Dec/14
TGT 141.14 2.76 1.99% -4.38% 64.93B Dec/14
CL 76.27 -3.12 -3.93% -2.07% 63.91B Dec/14
CMG 2,276.84 -63.16 -2.70% 53.06% 63.27B Dec/14
PNC 153.31 6.99 4.78% 2.08% 60.77B Dec/14
APD 270.81 1.49 0.55% -14.37% 60.44B Dec/14
FCX 41.97 2.78 7.09% 10.01% 59.09B Dec/14
NXPI 232.68 11.35 5.13% 40.88% 59.09B Dec/14
HUM 469.05 -19.04 -3.90% -7.75% 58.77B Dec/14
MMM 107.04 2.85 2.74% -12.53% 58.51B Dec/14
MCK 442.01 -18.79 -4.08% 20.02% 58.36B Dec/14
ROP 538.96 -11.54 -2.10% 22.83% 58.3B Dec/14
APH 98.81 2.68 2.79% 26.44% 58.3B Dec/14
MNST 55.56 -0.99 -1.75% -44.24% 58.23B Dec/14
CTAS 563.42 -11.48 -2.00% 26.75% 58.07B Dec/14
PH 455.41 13.87 3.14% 57.24% 58.06B Dec/14
CHTR 383.91 4.56 1.20% 22.49% 57.79B Dec/14
ECL 196.70 -1.80 -0.91% 35.34% 57.4B Dec/14
ORLY 951.12 -32.29 -3.28% 17.83% 56.74B Dec/14
MPC 150.89 4.23 2.88% 36.10% 56.67B Dec/14
PSX 130.11 2.95 2.32% 28.23% 56.47B Dec/14
TDG 987.00 -24.36 -2.41% 61.24% 55.42B Dec/14
TT 238.96 0.91 0.38% 39.86% 54.01B Dec/14
EMR 96.54 4.31 4.67% 1.35% 53.98B Dec/14
MSI 315.82 -11.12 -3.40% 22.82% 52.94B Dec/14
PXD 228.45 5.83 2.62% 1.71% 52.8B Dec/14
EL 146.06 3.03 2.12% -39.29% 52.6B Dec/14
NSC 233.77 6.16 2.71% -7.34% 52.58B Dec/14
OXY 58.76 1.54 2.69% -6.97% 52.05B Dec/14
ADSK 240.81 5.90 2.51% 24.06% 51.42B Dec/14
RSG 162.69 -4.42 -2.65% 21.96% 51.34B Dec/14
PSA 291.10 8.55 3.03% -2.58% 51.25B Dec/14
AJG 227.04 -18.17 -7.41% 20.70% 50.65B Dec/14
CCI 114.55 -2.21 -1.89% -16.99% 50.56B Dec/14
WELL 92.01 1.16 1.28% 37.08% 50.28B Dec/14
MCHP 92.96 3.10 3.45% 27.85% 50.22B Dec/14
MET 66.90 0.67 1.01% -6.69% 50.01B Dec/14
PCAR 95.81 -2.25 -2.29% 46.75% 49.98B Dec/14
DHI 153.13 8.96 6.21% 69.30% 49.82B Dec/14
COF 129.20 4.11 3.29% 37.67% 49.35B Dec/14
GM 36.25 2.26 6.65% -3.64% 49.06B Dec/14
SRE 76.48 -0.01 -0.01% -52.76% 48.62B Dec/14
DXCM 123.10 0.81 0.66% 5.90% 48.42B Dec/14
AFL 81.28 -2.75 -3.27% 17.24% 48.36B Dec/14
NEM 41.15 1.15 2.88% -9.70% 47.66B Dec/14
CARR 58.81 3.01 5.39% 38.51% 47.57B Dec/14
F 12.08 0.84 7.47% -7.29% 47.55B Dec/14
AIG 66.49 -0.74 -1.10% 6.88% 47.49B Dec/14
TFC 37.64 2.15 6.06% -9.28% 47.33B Dec/14
CPRT 49.16 -0.71 -1.42% 62.32% 47.27B Dec/14
PCG 17.90 -0.25 -1.38% 10.56% 47.24B Dec/14
EW 77.76 2.54 3.38% 5.72% 46.98B Dec/14
SPG 146.58 7.32 5.26% 24.00% 46.75B Dec/14
AZO 2,636.69 -83.09 -3.06% 11.80% 46.73B Dec/14
PAYX 126.83 -1.29 -1.01% 8.33% 46.46B Dec/14
KDP 32.21 -1.03 -3.10% -12.07% 46.35B Dec/14
IDXX 554.18 -3.38 -0.61% 33.42% 46.34B Dec/14
HLT 176.76 -1.33 -0.75% 32.65% 45.99B Dec/14
ROST 134.59 -3.18 -2.31% 18.38% 45.83B Dec/14
KHC 37.00 -0.66 -1.75% -7.11% 45.82B Dec/14
STZ 241.03 -1.56 -0.64% 2.39% 44.64B Dec/14
TEL 143.34 5.45 3.95% 20.33% 44.12B Dec/14
FTNT 57.05 1.70 3.07% 9.35% 43.88B Dec/14
MSCI 542.11 -4.26 -0.78% 13.73% 43.81B Dec/14
VLO 129.18 4.38 3.51% 7.72% 43.76B Dec/14
AEP 83.33 -0.24 -0.29% -12.81% 43.27B Dec/14
HES 143.10 6.37 4.66% 6.26% 42.94B Dec/14
LEN 154.81 9.65 6.65% 64.19% 42.92B Dec/14
WMB 34.67 0.01 0.01% 3.48% 42.71B Dec/14
IQV 230.55 4.60 2.04% 10.62% 42.68B Dec/14
ODFL 382.52 -1.54 -0.40% 27.87% 42.34B Dec/14
D 49.50 -0.31 -0.63% -15.87% 42.07B Dec/14
O 57.82 1.20 2.12% -10.55% 42.01B Dec/14
TRV 182.77 -2.45 -1.32% -0.44% 41.88B Dec/14
NUE 170.85 4.13 2.48% 27.40% 41.63B Dec/14
KMB 120.84 -2.78 -2.25% -11.42% 41.34B Dec/14
DLR 132.93 -3.74 -2.74% 27.47% 41.2B Dec/14
EXC 37.90 -3.10 -7.56% -10.57% 40.92B Dec/14
ADM 76.42 1.16 1.54% -17.31% 40.76B Dec/14
GWW 828.81 10.00 1.22% 47.60% 40.55B Dec/14
OKE 68.61 1.30 1.93% 6.08% 40.3B Dec/14
CNC 75.51 -1.16 -1.51% -5.98% 40.21B Dec/14
A 137.96 4.22 3.16% -8.55% 40.11B Dec/14
BK 51.62 0.67 1.32% 16.68% 39.91B Dec/14
COR 201.50 -2.22 -1.09% 21.68% 39.82B Dec/14
KMI 17.69 0.21 1.17% -1.53% 39.64B Dec/14
LHX 206.60 -1.48 -0.71% -4.56% 39.27B Dec/14
GIS 66.32 -1.52 -2.24% -23.73% 39.13B Dec/14
PRU 105.21 1.07 1.03% 5.47% 38.46B Dec/14
AMP 379.98 8.20 2.21% 20.82% 38.25B Dec/14
EA 140.85 -1.50 -1.05% 15.71% 38.21B Dec/14
HSY 186.21 -2.58 -1.37% -20.47% 38.14B Dec/14
URI 569.43 39.27 7.41% 59.31% 38.06B Dec/14
SYY 74.20 -1.14 -1.51% -5.22% 38.05B Dec/14
DOW 54.23 1.90 3.63% 9.59% 38B Dec/14
BIIB 256.54 0.98 0.38% -9.49% 37.72B Dec/14
AME 164.07 2.58 1.60% 18.68% 37.63B Dec/14
ALL 139.24 -5.11 -3.54% 5.25% 37.3B Dec/14
JCI 54.10 0.81 1.52% -16.54% 37.23B Dec/14
CTSH 74.68 1.50 2.05% 32.53% 37.13B Dec/14
LVS 48.61 -0.02 -0.04% -0.08% 37.03B Dec/14
CEG 115.60 -0.83 -0.71% 28.87% 36.99B Dec/14
OTIS 90.67 1.26 1.41% 15.03% 36.96B Dec/14
ON 86.21 5.15 6.35% 34.16% 36.62B Dec/14
YUM 131.11 0.18 0.14% 0.51% 36.6B Dec/14
FIS 60.36 0.36 0.60% -13.51% 36.47B Dec/14
FAST 64.23 0.19 0.30% 33.90% 36.39B Dec/14
CSGP 88.25 2.18 2.53% 13.32% 35.97B Dec/14
IT 454.01 -12.04 -2.58% 33.21% 35.87B Dec/14
PPG 149.15 1.68 1.14% 15.83% 35.54B Dec/14
VRSK 235.43 -11.80 -4.77% 33.31% 35.16B Dec/14
XEL 62.57 -0.76 -1.20% -11.40% 35.06B Dec/14
GPN 125.69 -3.57 -2.76% 32.40% 35.01B Dec/14
CMI 248.27 8.92 3.73% 5.23% 34.74B Dec/14
MRNA 85.87 7.27 9.25% -58.57% 34.54B Dec/14
GEHC 75.92 1.74 2.35% 26.53% 34.52B Dec/14
RCL 121.39 0.92 0.76% 122.08% 34.44B Dec/14
ROK 306.85 15.88 5.46% 19.33% 34.35B Dec/14
BKR 33.54 0.94 2.88% 15.50% 33.4B Dec/14
CTVA 46.54 1.00 2.20% -22.73% 33.13B Dec/14
VICI 31.93 0.40 1.27% -5.95% 32.84B Dec/14
ED 91.91 -2.10 -2.23% -5.23% 32.37B Dec/14
EXR 154.71 8.71 5.97% -0.58% 32.33B Dec/14
PEG 62.98 -1.54 -2.39% 4.38% 32.08B Dec/14
HAL 35.89 1.20 3.46% -2.18% 31.95B Dec/14
KR 43.59 -1.13 -2.53% 0.23% 31.91B Dec/14
DD 73.42 1.53 2.13% 8.27% 31.61B Dec/14
PWR 215.80 5.52 2.63% 49.01% 31.18B Dec/14
EFX 246.69 4.75 1.96% 24.71% 30.75B Dec/14
LYB 94.60 1.50 1.61% 17.25% 30.69B Dec/14
DISCA 12.49 0.61 5.13% 24.90% 30.63B Dec/14
HPQ 30.93 0.78 2.59% 15.24% 30.61B Dec/14
IR 75.31 1.61 2.18% 43.17% 30.42B Dec/14
MLM 493.05 5.24 1.07% 40.05% 30.33B Dec/14
MPWR 637.39 28.67 4.71% 70.74% 30.15B Dec/14
VMC 224.76 1.09 0.49% 25.37% 29.76B Dec/14
CDW 220.44 2.42 1.11% 19.67% 29.3B Dec/14
FICO 1,129.59 -37.19 -3.19% 88.83% 29.07B Dec/14
DVN 44.99 0.77 1.74% -26.94% 28.77B Dec/14
DLTR 129.84 -0.64 -0.49% -10.52% 28.48B Dec/14
DG 131.02 0.68 0.52% -46.93% 28.38B Dec/14
NDAQ 56.11 -0.28 -0.50% -9.12% 28.29B Dec/14
ACGL 74.67 -3.71 -4.73% 22.91% 28.19B Dec/14
TTWO 163.89 0.77 0.47% 61.21% 27.84B Dec/14
SBAC 250.83 2.77 1.12% -13.10% 27.53B Dec/14
EIX 70.32 -0.47 -0.66% 5.38% 27.36B Dec/14
WEC 84.76 -2.24 -2.57% -12.20% 27.35B Dec/14
CBRE 91.07 4.97 5.77% 17.60% 27.33B Dec/14
FANG 153.44 3.98 2.66% 11.69% 27.27B Dec/14
DAL 42.46 1.27 3.08% 27.70% 27.19B Dec/14
KEYS 158.72 6.41 4.21% -9.91% 27.14B Dec/14
WST 358.01 -1.67 -0.46% 51.01% 27B Dec/14
AVB 191.44 7.46 4.05% 13.42% 26.95B Dec/14
DFS 107.72 1.91 1.81% 8.94% 26.8B Dec/14
XYL 110.93 1.75 1.60% 0.26% 26.76B Dec/14
AWK 134.49 -0.59 -0.44% -14.02% 26.73B Dec/14
MTD 1,224.70 53.70 4.59% -13.64% 26.29B Dec/14
ANSS 294.90 -2.16 -0.73% 18.90% 26.19B Dec/14
GLW 30.57 0.89 3.00% -6.77% 25.92B Dec/14
RMD 172.64 0.54 0.31% -19.72% 25.59B Dec/14
FTV 73.07 1.88 2.64% 13.52% 25.56B Dec/14
WLTW 237.93 -9.67 -3.91% -2.66% 25.07B Dec/14
CAH 102.69 -5.36 -4.96% 30.70% 24.88B Dec/14
ZBH 118.53 0.63 0.53% -6.68% 24.64B Dec/14
WY 33.94 1.94 6.06% 6.86% 24.37B Dec/14
STT 78.55 1.94 2.53% 0.37% 24.37B Dec/14
ULTA 494.63 1.51 0.31% 8.71% 24.36B Dec/14
HIG 80.33 -0.33 -0.41% 8.63% 24.27B Dec/14
GRMN 125.60 -1.29 -1.02% 35.46% 24.13B Dec/14
MTB 145.06 6.55 4.73% 2.87% 24.08B Dec/14
TROW 107.32 4.11 3.98% -4.14% 24.07B Dec/14
TSCO 224.10 3.64 1.65% 4.71% 23.91B Dec/14
APTV 88.85 7.27 8.91% -7.42% 23.86B Dec/14
EQR 62.31 1.36 2.23% -0.72% 23.76B Dec/14
FITB 35.14 2.79 8.62% 10.05% 23.58B Dec/14
DTE 112.43 -0.89 -0.79% -5.61% 23.51B Dec/14
RJF 110.88 3.13 2.90% 2.80% 23.35B Dec/14
ARE 134.45 8.90 7.09% -10.60% 23.24B Dec/14
CHD 91.36 -3.61 -3.80% 11.97% 22.97B Dec/14
BR 193.64 0.34 0.18% 43.48% 22.75B Dec/14
ETR 103.27 -2.13 -2.02% -11.58% 22.36B Dec/14
ES 63.53 0.44 0.70% -24.49% 22.34B Dec/14
HWM 52.78 -1.43 -2.64% 39.15% 22.3B Dec/14
VRSN 210.50 -9.34 -4.25% 5.42% 22.13B Dec/14
WAB 121.88 0.35 0.29% 21.65% 22.12B Dec/14
FE 37.87 -0.64 -1.66% -9.83% 22.11B Dec/14
EBAY 42.65 0.69 1.64% 0.85% 22.02B Dec/14
WBA 25.14 0.51 2.07% -36.40% 21.97B Dec/14
PHM 104.88 6.92 7.06% 122.91% 21.88B Dec/14
INVH 35.29 0.44 1.26% 13.04% 21.83B Dec/14
NVR 6,934.40 249.54 3.73% 43.20% 21.8B Dec/14
HPE 17.06 0.48 2.90% 8.25% 21.74B Dec/14
MOH 374.80 -7.59 -1.98% 10.58% 21.51B Dec/14
ILMN 131.49 4.82 3.81% -36.62% 21.49B Dec/14
AEE 75.02 -6.30 -7.75% -14.93% 21.47B Dec/14
CCL 18.78 0.51 2.79% 117.61% 21.34B Dec/14
DOV 155.29 7.99 5.42% 15.30% 21.27B Dec/14
LYV 93.11 5.05 5.73% 32.57% 21.26B Dec/14
IFF 80.19 1.46 1.85% -22.51% 20.94B Dec/14
ROL 42.74 -0.73 -1.68% 14.92% 20.81B Dec/14
BRO 71.96 -3.81 -5.03% 27.18% 20.8B Dec/14
STE 210.45 3.58 1.73% 12.02% 20.67B Dec/14
JBHT 201.73 5.72 2.92% 11.23% 20.58B Dec/14
EXPE 146.83 1.93 1.33% 62.78% 20.37B Dec/14
VTR 50.51 2.11 4.35% 9.13% 20.3B Dec/14
PPL 27.04 -0.23 -0.84% -7.90% 20.19B Dec/14
PTC 171.24 1.42 0.84% 38.57% 20.17B Dec/14
TDY 428.17 6.27 1.49% 5.67% 20.05B Dec/14
ALGN 257.02 25.66 11.09% 27.26% 20.03B Dec/14
IRM 68.45 0.61 0.90% 26.01% 19.98B Dec/14
GPC 139.87 2.26 1.64% -21.76% 19.65B Dec/14
DRI 163.09 0.63 0.39% 14.16% 19.62B Dec/14
FLT 272.10 7.53 2.85% 49.04% 19.57B Dec/14
BAX 38.95 1.32 3.51% -23.27% 19.41B Dec/14
TRGP 86.28 1.43 1.69% 21.33% 19.37B Dec/14
CNP 29.70 -0.50 -1.66% -3.04% 19.15B Dec/14
STLD 119.13 3.77 3.27% 16.89% 19.14B Dec/14
BLL 59.14 0.19 0.32% 14.50% 19.11B Dec/14
PFG 79.58 1.50 1.92% -7.57% 19.1B Dec/14
CTRA 25.57 0.91 3.69% 0.95% 19.06B Dec/14
TSN 52.34 0.05 0.10% -16.35% 18.94B Dec/14
K 54.83 -0.47 -0.85% -24.38% 18.8B Dec/14
WAT 321.12 8.99 2.88% -6.22% 18.8B Dec/14
AAXN 253.12 5.06 2.04% 47.97% 18.78B Dec/14
HBAN 13.18 0.85 6.89% -4.08% 18.76B Dec/14
LH 223.09 1.62 0.73% -2.70% 18.74B Dec/14
NTAP 89.21 -0.33 -0.37% 45.34% 18.47B Dec/14
COO 367.40 11.72 3.29% 13.36% 18.37B Dec/14
WRB 71.17 -1.62 -2.23% -1.22% 18.26B Dec/14
STX 85.33 -0.10 -0.12% 62.94% 18.24B Dec/14
RF 19.60 1.50 8.29% -5.86% 18.22B Dec/14
CLX 142.18 -3.45 -2.37% -2.86% 18.09B Dec/14
CBOE 172.28 -6.19 -3.47% 38.78% 18.08B Dec/14
SWKS 113.41 4.44 4.07% 20.98% 18B Dec/14
EXPD 123.60 1.40 1.15% 13.06% 17.99B Dec/14
AKAM 118.33 0.83 0.71% 38.25% 17.95B Dec/14
NTRS 85.93 3.08 3.72% -0.85% 17.84B Dec/14
HRL 31.92 -0.78 -2.39% -30.14% 17.74B Dec/14
LUV 29.76 0.61 2.09% -20.19% 17.74B Dec/14
MKC 68.28 -1.51 -2.16% -19.16% 17.56B Dec/14
CMS 58.96 -0.95 -1.59% -6.65% 17.47B Dec/14
ATO 115.39 -1.46 -1.25% -1.26% 17.46B Dec/14
FDS 454.00 -4.98 -1.09% 5.32% 17.41B Dec/14
TYL 410.20 -2.26 -0.55% 27.07% 17.31B Dec/14
ALB 145.89 5.83 4.16% -39.34% 17.3B Dec/14
FSLR 158.25 11.69 7.98% -0.73% 17.29B Dec/14
HOLX 71.09 0.06 0.08% -5.23% 17.1B Dec/14
OMC 86.43 2.50 2.98% 10.24% 16.75B Dec/14
WDC 51.12 0.69 1.36% 58.69% 16.74B Dec/14
ENPH 120.22 12.61 11.72% -61.72% 16.7B Dec/14
CINF 104.94 -1.04 -0.98% 1.23% 16.67B Dec/14
EPAM 291.46 11.91 4.26% -13.28% 16.64B Dec/14
JEC 128.90 -0.08 -0.06% 7.78% 16.5B Dec/14
CE 151.87 6.82 4.70% 48.31% 16.46B Dec/14
IEX 214.93 6.09 2.92% -6.38% 16.22B Dec/14
AVY 198.95 2.49 1.27% 9.72% 16.18B Dec/14
MAA 138.52 4.91 3.67% -14.05% 16.17B Dec/14
BBY 77.50 5.13 7.09% -4.06% 16.15B Dec/14
CFG 33.63 2.09 6.63% -12.24% 16.08B Dec/14
RE 360.78 -26.05 -6.73% 11.87% 16B Dec/14
TER 105.39 7.23 7.37% 19.06% 15.87B Dec/14
ESS 248.50 10.11 4.24% 13.86% 15.76B Dec/14
SYF 37.74 0.91 2.47% 12.35% 15.73B Dec/14
L 68.69 -1.64 -2.33% 22.86% 15.61B Dec/14
EQT 38.82 1.56 4.19% 1.54% 15.53B Dec/14
DGX 137.26 -3.86 -2.74% -8.02% 15.52B Dec/14
TXT 79.63 0.85 1.07% 14.19% 15.5B Dec/14
SWK 101.49 4.97 5.15% 30.00% 15.5B Dec/14
MGM 44.66 0.91 2.08% 23.30% 15.46B Dec/14
BG 105.31 0.18 0.17% 8.85% 15.38B Dec/14
MAS 69.36 3.05 4.60% 42.89% 15.35B Dec/14
POOL 396.30 31.26 8.56% 23.83% 15.35B Dec/14
LW 104.37 -1.70 -1.60% 21.15% 15.34B Dec/14
SNA 289.20 5.13 1.81% 25.56% 15.25B Dec/14
PKG 167.35 1.58 0.95% 25.94% 15.02B Dec/14
LDOS 108.69 -1.49 -1.35% 3.24% 14.98B Dec/14
CF 76.88 0.65 0.85% -18.69% 14.95B Dec/14
PODD 206.81 1.98 0.97% -30.86% 14.8B Dec/14
CAG 29.92 -0.52 -1.71% -21.90% 14.59B Dec/14
SYMC 22.95 0.43 1.91% 4.65% 14.55B Dec/14
BEN 29.37 1.74 6.30% 12.62% 14.47B Dec/14
MRO 24.44 0.51 2.13% -12.28% 14.41B Dec/14
AMCR 9.71 -0.03 -0.31% -20.80% 14.34B Dec/14
INCY 63.84 -0.35 -0.55% -22.36% 14.33B Dec/14
UAL 43.61 2.03 4.88% 13.13% 14.28B Dec/14
NDSN 250.00 9.28 3.86% 3.37% 14.11B Dec/14
KIM 22.59 1.12 5.22% 4.92% 14.11B Dec/14
DPZ 402.85 0.05 0.01% 12.85% 14.09B Dec/14
HST 19.46 0.68 3.62% 13.67% 14.03B Dec/14
KEY 14.77 0.81 5.80% -12.14% 13.77B Dec/14
LNT 52.19 -1.19 -2.23% -5.78% 13.65B Dec/14
SJM 125.36 -1.38 -1.09% -18.52% 13.5B Dec/14
AES 19.63 0.30 1.55% -31.63% 13.46B Dec/14
CPB 44.41 -0.93 -2.05% -21.98% 13.29B Dec/14
ZBRA 272.16 27.73 11.34% 8.41% 13.27B Dec/14
IP 37.67 0.76 2.06% 3.09% 13.08B Dec/14
TAP 63.05 -1.19 -1.85% 21.86% 12.85B Dec/14
TRMB 51.78 2.56 5.20% -0.17% 12.67B Dec/14
REG 67.85 1.18 1.77% 6.93% 12.63B Dec/14
LKQ 46.66 0.65 1.41% -12.41% 12.62B Dec/14
UDR 38.35 1.23 3.31% -5.00% 12.59B Dec/14
PKI 101.31 2.63 2.67% -28.17% 12.58B Dec/14
VTRS 10.41 0.28 2.71% -6.60% 12.48B Dec/14
EVRG 53.37 0.04 0.08% -15.02% 12.44B Dec/14
MOS 37.10 0.64 1.76% -18.10% 12.43B Dec/14
IPG 32.74 1.24 3.94% 0.37% 12.38B Dec/14
PAYC 203.71 5.56 2.81% -35.32% 12.31B Dec/14
JKHY 166.90 -1.27 -0.76% -6.20% 12.3B Dec/14
TECH 75.04 1.04 1.41% -10.87% 12B Dec/14
AOS 80.59 1.06 1.33% 41.88% 11.94B Dec/14
KMX 75.00 3.95 5.56% 14.70% 11.92B Dec/14
TFX 256.21 13.58 5.60% 2.46% 11.7B Dec/14
PNR 72.32 3.66 5.33% 62.48% 11.67B Dec/14
CRL 229.26 11.28 5.17% 4.92% 11.64B Dec/14
GL 122.64 -1.21 -0.98% 5.50% 11.55B Dec/14
BXP 72.98 4.89 7.18% 5.58% 11.37B Dec/14
NI 26.68 -0.35 -1.29% -2.77% 11.22B Dec/14
CDAY 69.42 0.03 0.04% 5.79% 11.08B Dec/14
WRK 43.15 1.40 3.35% 20.56% 11.06B Dec/14
APA 35.74 0.89 2.55% -20.67% 11.04B Dec/14
PEAK 20.12 0.93 4.85% -21.10% 11.02B Dec/14
NRG 48.21 -0.54 -1.11% 51.37% 10.98B Dec/14
QRVO 112.55 4.23 3.91% 16.21% 10.87B Dec/14
CPT 101.61 3.50 3.57% -11.44% 10.79B Dec/14
MKTX 284.14 13.01 4.80% 2.01% 10.73B Dec/14
EMN 89.68 2.51 2.88% 8.91% 10.72B Dec/14
CZR 48.73 1.91 4.08% 0.93% 10.67B Dec/14
UHS 151.47 2.16 1.45% 14.29% 10.38B Dec/14
FFIV 176.92 2.95 1.70% 20.92% 10.36B Dec/14
CBS 16.71 0.98 6.23% -5.38% 10.21B Dec/14
WYNN 89.80 1.78 2.02% 5.71% 10.19B Dec/14
HII 255.83 -1.76 -0.68% 11.96% 10.17B Dec/14
ETSY 83.26 -0.71 -0.85% -33.90% 10.12B Dec/14
ALLE 118.58 7.33 6.59% 12.17% 10.1B Dec/14
DVA 107.18 -1.62 -1.49% 46.84% 10.06B Dec/14
CHRW 85.04 0.19 0.22% -10.26% 10.05B Dec/14
HSIC 75.26 1.23 1.66% -8.34% 9.56B Dec/14
MTCH 34.53 1.08 3.23% -17.69% 9.46B Dec/14
JNPR 29.59 0.24 0.82% -8.36% 9.45B Dec/14
AAL 14.59 0.50 3.55% 12.84% 9.4B Dec/14
BBWI 41.71 1.55 3.86% -0.10% 9.31B Dec/14
RL 141.85 3.46 2.50% 33.11% 9.23B Dec/14
RHI 86.62 2.50 2.97% 18.11% 9.08B Dec/14
AIZ 164.30 -5.10 -3.01% 31.41% 8.86B Dec/14
FRT 107.05 3.31 3.19% 2.45% 8.77B Dec/14
PNW 74.71 -2.43 -3.15% -4.97% 8.64B Dec/14
NCLH 20.35 1.13 5.88% 37.87% 8.56B Dec/14
BWA 35.83 2.36 7.05% -12.16% 8.29B Dec/14
GNRC 129.06 3.85 3.07% 38.95% 7.95B Dec/14
TPR 36.51 1.98 5.73% -2.12% 7.91B Dec/14
VFC 20.39 1.58 8.40% -25.94% 7.83B Dec/14
IVZ 17.58 1.24 7.59% -7.47% 7.82B Dec/14
BIO 311.99 -2.27 -0.72% -25.80% 7.76B Dec/14
CTLT 41.36 1.71 4.31% -8.80% 7.67B Dec/14
FMC 60.23 2.47 4.28% -51.88% 7.63B Dec/14
CMA 56.81 3.76 7.09% -10.82% 7.43B Dec/14
XRAY 34.35 1.02 3.06% 9.88% 7.34B Dec/14
HAS 51.29 1.43 2.87% -13.39% 7.09B Dec/14
ZION 45.67 3.85 9.21% -2.60% 6.79B Dec/14
MHK 105.80 8.22 8.42% 5.35% 6.78B Dec/14
FOX 28.00 0.39 1.41% -2.57% 6.66B Dec/14
WHR 122.51 7.76 6.76% -14.96% 6.62B Dec/14
SEE 36.24 1.48 4.26% -29.23% 5.35B Dec/14
SEDG 96.32 13.71 16.60% -70.57% 5.22B Dec/14
ALK 39.16 0.53 1.37% -10.45% 4.99B Dec/14
DXC 24.97 1.00 4.17% -7.52% 4.77B Dec/14
NWS 24.42 0.64 2.69% 35.37% 4.68B Dec/14
AAP 63.97 3.14 5.16% -55.34% 3.83B Dec/14
OGN 12.82 0.40 3.22% -54.67% 3.26B Dec/14
BFB 58.42 1.31 2.29% -12.62% Dec/14
Indexes Price Day Year Date
INDU US30 37227 158.11 0.43% 12.12% Dec/14
MID US400 2771 64.20 2.37% 13.50% Dec/14
NDX USNDX 16514 -24.54 -0.15% 45.56% Dec/14
RTY US2000 2001 53.01 2.72% 12.73% Dec/14
SPX US500 4712 12.46 0.26% 20.96% Dec/14
VIX USVIX 12 0.29 0.25% -10.35% Dec/14

United States Stock Market Index (US500) traded at 4,711.96 this Thursday December 14th, increasing 12.46 or 0.26 percent since the previous trading session. Looking back, over the last four weeks, US500 gained 4.64 percent. Over the last 12 months, its price rose by 20.95 percent. Looking ahead, we forecast United States Stock Market Index (US500) to be priced at 4,615.72 by the end of this quarter and at 4,311.15 in one year, according to Trading Economics global macro models projections and analysts expectations.