Breaking News
0

Investing.com United States 500 (invus500)

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
1,071.33 -0.48    -0.04%
20/10 - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Constituents: 498
  • Prev. Close: 1,071.33
  • Open: 1,075.10
  • Day's Range: 1,068.71 - 1,083.32
Investing.com US 500 1,071.33 -0.48 -0.04%

Investing.com United States 500 Constituents

 
Real-time streaming quotes of the Investing.com United States 500 index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.
Download Data
Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

 NameLastHighLowChg.Chg. %Vol.Time
 3M199.85201.10198.37-0.53-0.26%3.17M20/10 
 Abbott Labs67.5968.6567.23-0.55-0.81%7.35M20/10 
 AbbVie87.97089.99087.970-1.930-2.15%7.06M20/10 
 Accenture158.28158.65155.43+2.08+1.33%2.43M20/10 
 Activision Blizzard69.7572.7669.53-2.06-2.87%10.77M20/10 
 Acuity Brands123.94125.80122.99-1.75-1.39%494.79K20/10 
 Adobe245.03252.89243.64-5.32-2.12%4.07M20/10 
 ADP143.41145.15142.71+0.49+0.34%1.79M20/10 
 Advance Auto Parts164.33166.76162.37+2.14+1.32%1.41M20/10 
 Aetna200.19202.47200.17-1.30-0.65%2.06M20/10 
 Affiliated Managers123.31125.42123.05-0.38-0.31%549.64K20/10 
 Aflac44.4744.7443.99+0.27+0.61%3.05M20/10 
 Agilent Technologies64.4766.2464.24-1.28-1.95%2.42M20/10 
 AIG47.2048.0446.80-1.41-2.90%9.49M20/10 
 Air Products155.40157.88155.12-1.29-0.82%935.66K20/10 
 Akamai64.2465.5264.00-0.26-0.40%2.04M20/10 
 Alaska Air62.5862.9161.87+0.21+0.34%1.20M20/10 
 Albemarle95.6396.2995.07-0.04-0.04%880.27K20/10 
 Alexandria RE122.42122.89121.68+0.63+0.52%644.40K20/10 
 Alexion125.89128.99125.40-0.67-0.53%1.17M20/10 
 Align312.79327.71310.46-10.27-3.18%1.34M20/10 
 Allegion PLC81.7983.3181.55-0.92-1.11%477.55K20/10 
 Allergan189.53191.72188.75+0.64+0.34%1.96M20/10 
 Alliance Data Systems216.18223.10215.31-6.93-3.11%1.11M20/10 
 Alliant Energy44.0544.2343.35+0.73+1.69%1.55M20/10 
 Allstate97.3298.2096.26+0.71+0.73%2.38M20/10 
 Alphabet A1,105.181,120.951,097.03+7.27+0.66%2.06M20/10 
 Alphabet C1,096.461,110.361,087.75+8.49+0.78%1.27M20/10 
 Altria61.9562.1060.96+1.02+1.67%5.40M20/10 
 Amazon.com1,764.031,809.101,753.00-6.69-0.38%5.91M20/10 
 AMD23.66027.10023.600-2.960-11.12%130.80M20/10 
 Ameren66.0566.3464.94+1.11+1.71%1.23M20/10 
 American Airlines32.0432.6531.81-0.02-0.06%10.45M20/10 
 American Electric Power73.2673.4071.62+1.58+2.20%2.64M20/10 
 American Express106.73107.55104.06+3.89+3.78%5.73M20/10 
 American Tower150.15150.95146.90+3.36+2.29%2.45M20/10 
 American Water Works91.9492.3790.57+1.49+1.65%818.59K20/10 
 Ameriprise Financial135.86136.66133.20+1.86+1.39%987.24K20/10 
 AmerisourceBergen92.8094.8592.44-0.58-0.62%1.10M20/10 
 Ametek70.6171.5070.10-0.66-0.93%1.59M20/10 
 Amgen201.80205.12201.45-0.92-0.45%2.69M20/10 
 Amphenol82.9784.3982.88-0.71-0.85%1.97M20/10 
 Anadarko Petroleum66.0067.8365.90-0.50-0.75%3.45M20/10 
 Analog Devices82.3484.2281.87-0.83-1.00%2.56M20/10 
 ANSYS150.58155.96150.55-3.23-2.10%807.82K20/10 
 Anthem279.15283.06278.51-2.04-0.73%1.05M20/10 
 AO Smith45.1846.7845.09-1.27-2.73%2.30M20/10 
 Aon151.10152.08149.42+1.59+1.06%736.96K20/10 
 Apache42.1042.7041.75+0.02+0.05%3.17M20/10 
 Apartment Invest43.2343.3042.83+0.44+1.03%785.81K20/10 
 Apple219.31221.26217.43+3.29+1.52%33.08M20/10 
 Applied Materials34.2934.8133.89+0.37+1.09%14.62M20/10 
 Aptiv74.2975.0972.82+0.08+0.11%3.27M20/10 
 Archer-Daniels-Midland49.5449.7749.35+0.33+0.67%2.70M20/10 
 Arconic Inc21.8822.1421.42-0.15-0.68%4.09M20/10 
 Arthur J Gallagher72.6773.0471.51+1.01+1.41%1.21M20/10 
 Assurant106.17107.92105.95-0.29-0.27%388.31K20/10 
 AT&T32.8732.9532.31+0.37+1.14%35.13M20/10 
 Autodesk133.18140.43133.10-4.11-2.99%3.07M20/10 
 AutoZone725.80737.93724.28-4.23-0.58%362.37K20/10 
 AvalonBay177.97178.39176.29+1.67+0.95%444.31K20/10 
 Avery Dennison97.5898.8097.20-0.28-0.29%504.89K20/10 
 Baker Hughes A29.9431.2129.92-0.52-1.71%2.73M20/10 
 Ball45.9346.4245.62-0.27-0.58%3.21M20/10 
 Bank of America28.3228.5227.97+0.07+0.25%64.31M20/10 
 Bank of NY Mellon47.4047.6246.37-0.39-0.82%9.46M20/10 
 Baxter69.4670.9169.20-1.01-1.43%3.17M20/10 
 BB&T48.9249.2747.78+0.64+1.33%5.85M20/10 
 Becton Dickinson238.09240.92237.28-1.71-0.71%1.25M20/10 
 Berkshire Hathaway B209.83210.75207.80+1.13+0.54%4.81M20/10 
 Best Buy70.7972.9370.47-1.86-2.56%2.93M20/10 
 Biogen Inc320.41327.12318.53-9.74-2.95%1.88M20/10 
 BlackRock401.65408.31399.48+1.78+0.45%1.03M20/10 
 Boeing356.26359.87354.21-3.09-0.86%3.49M20/10 
 Booking1,805.741,836.021,796.00-5.97-0.33%262.10K20/10 
 BorgWarner36.6837.0235.82-0.23-0.62%2.35M20/10 
 Boston Properties116.95117.59116.69+0.47+0.40%815.58K20/10 
 Boston Scientific36.5437.7036.35-0.99-2.64%8.45M20/10 
 Brighthouse Financial41.9842.5840.94+0.28+0.67%1.42M20/10 
 Bristol-Myers Squibb54.3055.8554.29-1.68-3.00%14.98M20/10 
 Broadcom228.28231.09226.93+0.26+0.11%3.22M20/10 
 Brookfield Property A19.7019.8919.63+0.02+0.10%395.10K20/10 
 Brown Forman48.0948.5047.87+0.61+1.28%984.14K20/10 
 CA43.9644.0843.89+0.06+0.14%3.83M20/10 
 Cabot Oil&Gas23.9724.1623.62+0.38+1.61%6.05M20/10 
 Cadence Design40.1140.7239.97+0.07+0.17%2.58M20/10 
 Campbell Soup37.9338.1736.99+1.26+3.44%3.44M20/10 
 Capital One Financial91.6392.2790.07+1.28+1.42%2.30M20/10 
 Cardinal Health53.1954.5852.93-0.23-0.43%3.00M20/10 
 CarMax68.6569.5268.23+0.23+0.34%1.08M20/10 
 Carnival57.2357.9257.05-0.31-0.54%3.21M20/10 
 Caterpillar131.32136.93131.27-3.62-2.68%7.06M20/10 
 Cboe Global104.91105.10102.35+1.61+1.56%696.99K20/10 
 CBRE A39.55039.93039.290+0.160+0.41%1.82M20/10 
 CBS57.2057.4156.20+1.03+1.83%2.50M20/10 
 Celgene82.4184.1782.20-0.54-0.65%3.91M20/10 
 Centene142.78147.00142.33-3.12-2.14%1.21M20/10 
 CenterPoint Energy28.1228.1927.73+0.36+1.30%4.86M20/10 
 CenturyLink21.9922.0821.17+0.95+4.52%11.82M20/10 
 Cerner62.9863.7962.67+0.24+0.38%2.32M20/10 
 CF Industries50.6451.7850.59-0.18-0.35%2.84M20/10 
 CH Robinson90.8693.8890.43-2.48-2.66%1.92M20/10 
 Charter Communications321.34324.56316.47+3.24+1.02%1.11M20/10 
 Chesapeake Energy4.6904.8604.660+0.030+0.64%23.68M20/10 
 Chevron118.14119.26117.37+0.67+0.57%7.94M20/10 
 Chipotle Mexican Grill428.54436.51427.26-3.19-0.74%511.07K20/10 
 Chubb128.28129.48126.50+0.79+0.62%2.09M20/10 
 Church&Dwight60.3361.2859.71+1.26+2.13%1.72M20/10 
 Cigna210.00214.91209.00-2.74-1.29%2.06M20/10 
 Cimarex Energy91.6593.5091.14+0.76+0.84%942.23K20/10 
 Cincinnati Financial76.3176.7275.30+0.63+0.83%530.71K20/10 
 Cintas178.66182.06177.81-2.30-1.27%642.29K20/10 
 Cisco45.3446.2045.13-0.12-0.26%21.36M20/10 
 Citigroup68.8669.6068.16+0.24+0.35%16.72M20/10 
 Citizens Financial Group Inc36.3736.8935.41+1.45+4.15%6.62M20/10 
 Citrix Systems100.70105.12100.53-2.72-2.63%2.73M20/10 
 Clorox152.57154.51151.04+3.57+2.40%1.41M20/10 
 CME Group182.65183.79180.62+0.73+0.40%1.74M20/10 
 CMS Energy50.6850.9149.82+0.88+1.77%2.25M20/10 
 Coca-Cola46.3346.4945.83+0.72+1.58%13.99M20/10 
 Cognizant73.6974.5373.48+0.10+0.14%3.11M20/10 
 Colgate-Palmolive64.5265.5364.25+1.88+3.00%6.91M20/10 
 Comcast35.9836.5135.79+0.04+0.11%24.41M20/10 
 Comerica84.4185.7482.97+0.86+1.03%2.05M20/10 
 ConAgra Foods35.8436.1035.71+0.41+1.16%4.62M20/10 
 Concho Resources147.54150.45146.95-0.41-0.28%1.64M20/10 
 ConocoPhillips72.4973.9072.26-0.10-0.14%5.66M20/10 
 Consolidated Edison77.3877.9276.24+1.02+1.34%2.10M20/10 
 Constellation Brands A222.93225.75222.27-2.16-0.96%1.88M20/10 
 Cooper254.21259.10253.99-3.91-1.51%209.09K20/10 
 Corning30.7831.5330.68-0.39-1.25%7.25M20/10 
 Costco229.67230.63228.72+1.09+0.48%2.10M20/10 
 Coty Inc10.5311.0410.49-0.31-2.86%10.43M20/10 
 Crown Castle106.93107.89106.06+0.31+0.29%2.57M20/10 
 CSX67.9469.2867.84-0.71-1.03%9.91M20/10 
 Cummins139.96142.00139.14-1.24-0.88%1.74M20/10 
 CVS Health Corp74.1875.6273.95-0.35-0.47%7.27M20/10 
 Danaher100.39102.0099.80-0.85-0.84%4.26M20/10 
 Darden Restaurants106.33109.40106.14-3.33-3.04%1.44M20/10 
 DaVita67.6569.7167.40-1.30-1.89%1.02M20/10 
 Deere&Company145.91149.00145.37-1.29-0.88%1.90M20/10 
 Delta Air Lines53.3953.5852.76+0.26+0.49%4.99M20/10 
 Dentsply36.2838.2136.27+0.61+1.71%4.30M20/10 
 Devon Energy34.9435.7434.89-0.16-0.46%4.49M20/10 
 Digital112.58112.91111.78+0.83+0.74%1.31M20/10 
 Discover76.0376.5774.97+1.09+1.45%2.13M20/10 
 Discovery A33.4033.7432.36+0.27+0.81%4.62M20/10 
 Discovery Communications C30.2130.6029.35+0.12+0.40%2.88M20/10 
 DISH Network34.9135.4034.31+0.51+1.48%3.13M20/10 
 Dollar General109.55110.34108.94+0.63+0.58%2.67M20/10 
 Dollar Tree84.5185.5083.51-0.29-0.34%2.62M20/10 
 Dominion Resources73.5073.9972.17+1.27+1.76%4.30M20/10 
 Dover82.4183.7181.46-1.08-1.29%2.15M20/10 
 DR Horton35.9237.4935.72-1.46-3.91%4.97M20/10 
 DTE Energy112.94113.51111.17+1.78+1.60%839.39K20/10 
 Duke27.7327.7627.54+0.18+0.65%1.57M20/10 
 Duke Energy82.7583.4281.23+1.49+1.83%4.40M20/10 
 DuPont57.4958.6657.19-1.09-1.86%14.04M20/10 
 DXC Technology88.3089.8188.21-0.11-0.12%1.03M20/10 
 E-TRADE49.0849.8548.01+0.16+0.33%7.19M20/10 
 Eastman Chemical80.7782.7680.49-1.10-1.34%1.33M20/10 
 Eaton77.2978.7277.08-1.09-1.39%2.11M20/10 
 eBay28.7529.5828.37-2.80-8.87%39.78M20/10 
 Ecolab148.55149.15147.90+1.05+0.71%913.37K20/10 
 Edison70.3170.5469.56+0.77+1.11%1.97M20/10 
 Edwards Lifesciences145.42149.07145.18-1.90-1.29%4.37M20/10 
 Electronic Arts102.11107.49101.98-3.69-3.49%5.43M20/10 
 Eli Lilly111.92113.36110.66-1.39-1.23%4.22M20/10 
 Emerson72.2773.3771.94-0.17-0.23%3.18M20/10 
 Entergy84.1284.6682.73+1.51+1.83%874.85K20/10 
 EOG Resources117.67120.65117.08-0.88-0.74%3.55M20/10 
 EQT46.3847.4846.31-0.30-0.64%1.91M20/10 
 Equifax123.56125.18123.20+0.21+0.17%658.31K20/10 
 Equinix414.31419.40411.78+2.66+0.65%435.96K20/10 
 Equity Residential64.8764.9864.39+0.46+0.71%1.74M20/10 
 Essex Property245.64246.26243.80+1.50+0.61%345.20K20/10 
 Estee Lauder125.45129.86125.45-1.32-1.04%1.94M20/10 
 Everest216.18217.50209.60+5.06+2.40%358.33K20/10 
 Eversource Energy63.3363.7262.24+1.15+1.85%1.30M20/10 
 Exelon44.1344.3943.15+1.05+2.44%6.48M20/10 
 Expedia118.32119.58117.33-0.12-0.10%1.50M20/10 
 Expeditors Washington66.2667.4465.78-0.32-0.48%1.65M20/10 
 Express Scripts95.3096.9794.94-0.85-0.88%2.44M20/10 
 Extra Space Storage87.1887.4786.46+0.81+0.94%642.21K20/10 
 Exxon Mobil81.9782.4681.51+0.12+0.15%12.10M20/10 
 F5 Networks165.73172.43165.20-4.15-2.44%849.78K20/10 
 Facebook154.05157.35153.55-0.87-0.56%19.76M20/10 
 Fastenal52.0053.0051.67-0.54-1.03%2.64M20/10 
 Federal Realty122.90123.28121.79+1.09+0.89%257.26K20/10 
 FedEx219.80220.74216.97+2.51+1.16%1.69M20/10 
 Fidelity National Info103.75105.30103.53-0.32-0.31%1.08M20/10 
 Fifth Third26.3326.7926.11-0.08-0.30%6.78M20/10 
 FirstEnergy38.8538.9938.01+0.79+2.08%4.20M20/10 
 Fiserv78.5379.8378.40+0.03+0.04%1.92M20/10 
 FLIR Systems55.8657.5255.85-0.84-1.48%631.50K20/10 
 Flowserve49.8050.8649.54-0.25-0.50%916.41K20/10 
 Fluor46.6647.2246.40-0.13-0.28%1.92M20/10 
 FMC81.3583.6480.99-1.33-1.61%1.05M20/10 
 Foot Locker47.3949.0647.11-1.41-2.89%3.28M20/10 
 Ford Motor8.508.538.19-0.01-0.12%59.83M20/10 
 Fortive79.7980.9079.35-0.24-0.30%3.73M20/10 
 Fortune Brands46.4247.3246.28-0.21-0.45%1.52M20/10 
 Fox Inc45.5345.7745.15+0.10+0.22%3.93M20/10 
 Franklin Resources29.7629.9129.00+0.60+2.06%3.25M20/10 
 Freeport-McMoran12.0212.3311.94-0.12-0.99%15.82M20/10 
 Gap25.2825.9625.27-0.28-1.10%6.00M20/10 
 Garmin Ltd61.9762.6961.74-0.32-0.51%979.40K20/10 
 Gartner146.24149.31145.32+1.19+0.82%669.05K20/10 
 General Dynamics190.26192.33190.23-0.96-0.50%942.81K20/10 
 General Electric12.5612.7312.26+0.18+1.45%86.79M20/10 
 General Mills44.5444.7743.91+0.89+2.04%3.85M20/10 
 General Motors31.2031.4730.57+0.12+0.39%12.75M20/10 
 Genuine Parts101.34102.76100.59+0.52+0.52%1.68M20/10 
 Gilead73.2774.8073.15-0.90-1.21%5.04M20/10 
 Global Payments116.50119.54115.92-1.44-1.22%962.68K20/10 
 Goldman Sachs226.96228.30224.19+2.01+0.89%2.76M20/10 
 H&R Block25.8126.1925.79-0.18-0.69%2.07M20/10 
 Halliburton37.5438.8637.53-0.46-1.21%16.52M20/10 
 Hanesbrands16.3216.7716.23-0.23-1.39%3.79M20/10 
 Harley-Davidson39.5740.0238.74-0.79-1.96%3.97M20/10 
 Harris168.93170.80168.27-1.77-1.04%1.14M20/10 
 Hartford46.6447.2046.04+0.11+0.24%2.45M20/10 
 Hasbro98.04100.1995.69-0.45-0.46%3.35M20/10 
 HCA133.71136.94133.37-2.66-1.95%2.25M20/10 
 HCP26.4026.4225.85+0.51+1.97%3.63M20/10 
 Helmerich&Payne66.1567.9266.09-0.26-0.39%1.01M20/10 
 Henry Schein82.5184.0982.36-0.78-0.94%1.34M20/10 
 Hershey106.58106.79105.31+2.00+1.91%1.30M20/10 
 Hess63.5665.7363.21-0.55-0.86%3.19M20/10 
 Hewlett Packard15.4415.6315.34+0.11+0.72%7.65M20/10 
 Hilton Worldwide70.6672.0170.50-1.39-1.93%7.48M20/10 
 Hologic40.8341.6040.70-0.27-0.66%1.62M20/10 
 Home Depot179.85180.99178.57-0.59-0.33%7.00M20/10 
 Honeywell153.47157.74152.40-1.72-1.11%6.79M20/10 
 Hormel Foods41.7341.8541.12+0.80+1.95%1.88M20/10 
 Host Hotels Resorts19.1019.2419.00+0.03+0.16%8.66M20/10 
 HP Inc23.8424.2523.65+0.07+0.29%11.83M20/10 
 Humana328.38334.80327.24-3.93-1.18%646.63K20/10 
 Huntington Bancshares14.2014.4414.06-0.01-0.07%12.32M20/10 
 IBM129.10131.89127.96-1.45-1.11%7.79M20/10 
 ICE74.2974.4873.37+0.76+1.03%3.42M20/10 
 IDEXX Labs218.40227.97217.35-5.93-2.64%486.87K20/10 
 IFF139.12139.84137.14+2.26+1.65%1.03M20/10 
 IHS Markit Ltd52.0552.9551.72-0.44-0.84%1.94M20/10 
 Illinois Tool Works127.03128.58126.13-1.40-1.09%1.87M20/10 
 Illumina313.10328.43312.71-8.35-2.60%1.48M20/10 
 Incyte66.0667.0263.75+1.62+2.51%1.64M20/10 
 Ingersoll-Rand93.8396.6393.35-2.41-2.50%3.92M20/10 
 Intel44.0045.1843.86-0.97-2.16%28.37M20/10 
 International Paper42.2442.7242.13+0.18+0.43%2.77M20/10 
 Intuit211.10215.95210.14-1.58-0.74%1.73M20/10 
 Intuitive Surgical504.26539.98502.38-18.03-3.45%2.14M20/10 
 Invesco21.9822.0420.78+0.72+3.39%9.92M20/10 
 IPG24.6524.9522.61+2.17+9.65%13.17M20/10 
 IPG Photonics132.26138.36130.80-6.31-4.55%843.66K20/10 
 Iron Mountain32.1832.2831.87+0.38+1.20%2.48M20/10 
 J&J139.05140.00137.91-0.45-0.32%5.92M20/10 
 Jacobs Engineering72.2873.4772.13-0.81-1.11%597.20K20/10 
 JB Hunt111.63111.89109.47+1.75+1.59%1.33M20/10 
 Jefferies Financial21.4421.7521.28+0.05+0.23%2.25M20/10 
 JM Smucker104.98105.40103.71+2.08+2.02%846.13K20/10 
 Johnson Controls32.9333.3832.70-0.26-0.78%4.99M20/10 
 JPMorgan107.91109.22107.27-0.18-0.17%15.23M20/10 
 Juniper28.4128.8928.37-0.21-0.73%3.66M20/10 
 Kansas City Southern106.12107.31102.37+3.44+3.35%3.36M20/10 
 Kellogg71.1771.3670.00+1.61+2.31%2.65M20/10 
 Keurig Dr Pepper24.0824.1723.76+0.28+1.18%4.71M20/10 
 KeyCorp17.8418.2917.82-0.26-1.44%20.21M20/10 
 Kimberly-Clark110.23113.33110.13+0.75+0.69%4.25M20/10 
 Kimco15.1315.2915.07-0.01-0.07%2.99M20/10 
 Kinder Morgan17.9818.1817.84+0.04+0.22%19.57M20/10 
 KKR & Co20.98020.98020.980-0.600-2.78%017:09:00 
 KLA-Tencor90.8192.8290.12-0.53-0.58%1.96M20/10 
 Kohl’s71.2672.5670.82-0.19-0.27%3.32M20/10 
 Kraft Heinz57.5657.7656.10+2.02+3.64%8.88M20/10 
 Kroger27.5627.6227.26+0.20+0.73%6.06M20/10 
 L Brands29.6431.0029.60-1.16-3.77%4.79M20/10 
 L3 Tech215.23218.64214.91-3.00-1.37%1.13M20/10 
 Laboratory of America172.60176.71172.35+0.20+0.12%1.19M20/10 
 Lam Research145.20148.55144.42+0.11+0.08%4.12M20/10 
 Leggett&Platt38.2838.6938.11-0.33-0.85%905.03K20/10 
 Lennar40.8342.5240.55-1.59-3.75%4.89M20/10 
 Lincoln National64.0064.7163.10+0.20+0.31%1.75M20/10 
 LKQ27.7628.4327.70-0.22-0.79%1.77M20/10 
 Lockheed Martin328.14330.04326.06+0.14+0.04%1.10M20/10 
 Loews47.0047.3746.41+0.25+0.53%1.16M20/10 
 Lowe’s99.59100.5698.95-0.12-0.12%4.69M20/10 
 LyondellBasell Industries93.5996.0092.88-1.20-1.27%3.20M20/10 
 M&T Bank162.63163.48159.88+1.86+1.16%1.05M20/10 
 Macerich51.5452.0051.39+0.19+0.37%630.76K20/10 
 Macy’s Inc32.3432.5431.75-0.07-0.22%7.44M20/10 
 Marathon Oil20.6721.0220.56+0.12+0.58%13.55M20/10 
 Marathon Petroleum73.9276.5873.73-4.90-6.22%13.32M20/10 
 Marriott Int112.04115.29112.01-3.25-2.82%2.66M20/10 
 Marsh McLennan80.4680.9579.66+0.41+0.51%1.70M20/10 
 Martin Marietta Materials161.67164.26160.67-1.08-0.66%955.16K20/10 
 Masco30.9231.4730.69-0.08-0.26%3.63M20/10 
 Mastercard203.06207.44203.00-0.56-0.28%4.83M20/10 
 Mattel14.2214.6114.11+0.03+0.21%5.33M20/10 
 McCormick&Co140.65141.08138.43+3.18+2.31%1.32M20/10 
 McDonald’s167.49168.15166.30+0.68+0.41%3.51M20/10 
 McKesson132.39135.05132.20-0.31-0.23%1.92M20/10 
 Medtronic93.9495.8093.69-1.98-2.06%6.75M20/10 
 Merck&Co72.3572.6671.94+0.14+0.19%14.51M20/10 
 MetLife43.8444.0243.05+0.22+0.50%6.03M20/10 
 Mettler-Toledo558.34576.59555.98-8.01-1.41%196.12K20/10 
 MGM26.6527.5426.41-0.68-2.49%8.80M20/10 
 Michael Kors58.0660.9658.00-2.16-3.59%2.75M20/10 
 Microchip67.0368.7066.84-0.52-0.77%3.22M20/10 
 Micron40.4541.9940.27-0.85-2.06%28.64M20/10 
 Microsoft108.66110.86108.21+0.16+0.15%32.79M20/10 
 Mid-America Apartment99.4199.7798.13+1.17+1.19%441.96K20/10 
 Mohawk Industries150.31152.48148.47-1.98-1.30%802.16K20/10 
 Molson Coors Brewing B59.9060.4459.20+0.93+1.58%800.41K20/10 
 Mondelez41.8042.0641.43+0.76+1.85%8.48M20/10 
 Monster Beverage52.1152.9252.06+0.28+0.54%2.82M20/10 
 Moodys159.77161.22158.60+1.50+0.95%1.10M20/10 
 Morgan Stanley46.4246.7345.64+0.39+0.85%14.93M20/10 
 Mosaic33.1633.6232.87+0.31+0.94%3.75M20/10 
 Motorola123.36124.93123.20-0.49-0.40%942.14K20/10 
 Mylan32.2133.0932.15-0.21-0.65%5.70M20/10 
 Nasdaq Inc80.7281.2079.81+0.76+0.95%666.06K20/10 
 National Oilwell Varco40.4041.7640.35-0.35-0.86%2.43M20/10 
 Navient12.5712.7312.39+0.09+0.72%1.27M20/10 
 NetApp77.5779.0576.93-0.47-0.60%2.30M20/10 
 Netflix332.67355.80332.20-14.04-4.05%16.72M20/10 
 Newell Brands16.9517.3016.57+0.34+2.05%12.18M20/10 
 Newfield Exploration23.6224.5023.45-0.32-1.34%3.08M20/10 
 Newmont Mining32.1932.7032.06-0.18-0.56%5.93M20/10 
 News Corp13.3813.6713.35-0.04-0.30%1.63M20/10 
 News Corp A13.1313.3813.09-0.01-0.08%2.79M20/10 
 NextEra Energy173.46174.49171.30+1.89+1.10%1.82M20/10 
 Nielsen Holdings26.9527.5026.79-0.01-0.04%2.30M20/10 
 Nike74.2176.0574.14-1.39-1.84%7.30M20/10 
 NiSource25.4025.5124.93+0.16+0.63%2.54M20/10 
 Noble Energy29.2230.6929.13-1.48-4.82%10.45M20/10 
 Nordstrom59.4460.5458.93-0.67-1.11%1.66M20/10 
 Norfolk Southern163.92165.38163.19-0.24-0.15%2.75M20/10 
 Northern Trust93.1494.0992.22+0.03+0.03%1.60M20/10 
 Northrop Grumman307.67310.24306.55-0.53-0.17%1.40M20/10 
 Norwegian Cruise Line49.00050.32048.890-0.890-1.78%2.72M20/10 
 NRG36.8237.4336.80-0.04-0.11%2.92M20/10 
 Nucor58.3958.9058.00+0.09+0.15%3.48M20/10 
 NVIDIA229.17242.55227.70-10.36-4.33%15.34M20/10 
 O'Reilly339.87346.00339.57+1.42+0.42%629.11K20/10 
 Occidental72.1873.5271.87+0.28+0.39%5.69M20/10 
 Omnicom77.0777.7376.30+0.90+1.18%4.98M20/10 
 ONEOK67.7968.4967.44+0.87+1.30%3.17M20/10 
 Oracle47.5948.2447.35+0.21+0.44%17.77M20/10 
 PACCAR60.2360.9759.91-0.11-0.18%2.56M20/10 
 Pacific Gas&Electric48.8549.0048.22+0.61+1.26%5.75M20/10 
 Packaging America87.9290.1487.79-1.14-1.28%899.02K20/10 
 Parker-Hannifin157.87160.43156.78-1.46-0.92%1.22M20/10 
 Patterson23.4023.8123.01+0.10+0.43%1.08M20/10 
 Paychex67.9469.0967.87-0.09-0.13%2.37M20/10 
 PayPal Holdings Inc84.7886.1782.92+7.30+9.42%34.21M20/10 
 Pentair38.4138.8538.11-0.36-0.93%1.74M20/10 
 People’s United16.0416.3215.50-0.13-0.80%4.63M20/10 
 PepsiCo110.29110.60108.49+2.36+2.19%5.11M20/10 
 PerkinElmer86.1888.5286.11-1.63-1.86%677.36K20/10 
 Perrigo71.8972.7971.37-0.36-0.50%1.26M20/10 
 Pfizer44.5044.8343.98+0.50+1.14%18.56M20/10 
 Philip Morris88.8389.0188.09+1.31+1.50%6.81M20/10 
 Phillips 66102.77106.86102.08-6.35-5.82%4.01M20/10 
 Pinnacle West85.1585.6883.90+1.67+2.00%1.02M20/10 
 Pioneer Natural Resources166.78171.20166.43-1.12-0.67%928.08K20/10 
 PNC Financial125.16126.39123.20+0.94+0.76%3.02M20/10 
 PPG Industries101.39101.8299.77+2.40+2.42%3.42M20/10 
 PPL31.2231.3530.80+0.41+1.33%4.91M20/10 
 Praxair159.85163.06159.29-1.51-0.94%3.01M20/10 
 Principal Financial53.5654.3453.20-0.27-0.50%2.79M20/10 
 Procter&Gamble87.3087.7684.86+7.06+8.80%30.28M20/10 
 Progressive70.5571.2970.28-1.25-1.74%4.44M20/10 
 ProLogis63.5963.9563.07+0.52+0.82%2.39M20/10 
 Prudential Financial97.6098.7896.50+0.07+0.07%1.82M20/10 
 Public Service Enterprise54.8855.0353.59+1.05+1.95%2.04M20/10 
 Public Storage199.96200.65196.95+1.82+0.92%1.18M20/10 
 PulteGroup21.5822.5721.44-0.86-3.83%5.64M20/10 
 PVH121.21126.94121.09-5.09-4.03%1.27M20/10 
 Qorvo Inc72.3574.3472.14-1.05-1.43%938.26K20/10 
 Qualcomm65.3666.2165.00+0.21+0.32%10.67M20/10 
 Quanta Services32.0932.5132.01-0.22-0.68%1.21M20/10 
 Quest Diagnostics102.50104.22102.45+0.12+0.12%1.16M20/10 
 Ralph Lauren A123.48127.60122.48-3.17-2.50%1.39M20/10 
 Range Resources17.3917.6217.15+0.23+1.34%4.49M20/10 
 Raymond James Financial86.3687.6586.19-0.46-0.53%873.19K20/10 
 Raytheon191.01192.91190.68-0.65-0.34%1.13M20/10 
 Realty Income58.5058.6958.00+0.59+1.02%1.54M20/10 
 Red Hat120.12123.81119.63-1.73-1.42%1.47M20/10 
 Regency Centers63.4563.7862.97+0.51+0.81%934.71K20/10 
 Regeneron Pharma389.83400.22387.52-5.39-1.36%728.92K20/10 
 Regions Financial16.9017.2716.83-0.14-0.82%16.99M20/10 
 Republic Services72.1072.4572.00+0.15+0.21%658.01K20/10 
 ResMed102.98105.44102.72-2.05-1.95%729.23K20/10 
 Robert Half61.7262.7761.50-1.21-1.92%2.55M20/10 
 Rockwell Automation163.70166.90162.96-2.55-1.53%1.86M20/10 
 Rockwell Collins131.50132.64131.08-0.49-0.37%2.21M20/10 
 Roper Technologies278.01280.95276.05-1.06-0.38%372.14K20/10 
 Ross Stores94.6996.8594.58-1.24-1.29%2.92M20/10 
 Royal Caribbean Cruises115.18118.01114.63-1.45-1.24%2.44M20/10 
 S&P Global188.34190.15187.13+1.42+0.76%1.16M20/10 
 Salesforce.com140.49145.37140.38-2.35-1.65%5.14M20/10 
 SBA Communications154.38157.35153.63+1.07+0.70%704.70K20/10 
 Scana40.8941.0640.01+0.63+1.56%778.78K20/10 
 Schlumberger58.4761.1957.59+0.04+0.07%11.35M20/10 
 Seagate43.8144.6343.55+0.05+0.11%2.12M20/10 
 Sealed Air32.1032.6431.65-0.25-0.77%4.12M20/10 
 Sempra Energy116.61117.11115.40+0.70+0.60%2.69M20/10 
 Sherwin-Williams403.38408.95401.17-3.44-0.85%896.69K20/10 
 Signet Jewelers53.5856.7253.54-2.48-4.42%1.18M20/10 
 Simon Property174.77175.41173.17+1.66+0.96%1.73M20/10 
 Skyworks85.1687.4784.77-1.07-1.24%1.48M20/10 
 SL Green92.8493.3892.46+0.25+0.27%720.26K20/10 
 Snap-On150.51153.11148.01-0.96-0.63%1.56M20/10 
 Southern45.0745.5844.22+0.77+1.74%6.47M20/10 
 Southwest Airlines58.1358.4457.69+0.17+0.29%3.76M20/10 
 Stanley Black Decker118.10121.34117.43-2.35-1.95%1.48M20/10 
 Starbucks58.6659.0758.39+0.02+0.03%10.18M20/10 
 State Street72.9075.7771.79-6.80-8.53%11.31M20/10 
 Stericycle53.0553.6152.75-0.07-0.13%841.49K20/10 
 Stryker168.94173.34168.58-4.16-2.40%1.71M20/10 
 SunTrust Banks62.7963.7460.86+1.30+2.11%5.68M20/10 
 Symantec19.6720.1019.54-0.30-1.50%6.40M20/10 
 Synchrony Financial31.3631.7429.42+1.72+5.80%10.24M20/10 
 Synopsys88.1089.8887.82-0.47-0.53%1.80M20/10 
 Sysco71.1071.3670.60+0.55+0.78%2.44M20/10 
 T Rowe100.06101.8499.63+0.21+0.21%1.66M20/10 
 Tapestry42.5143.5442.39-0.93-2.14%2.65M20/10 
 Target82.0283.7781.92-1.34-1.61%5.46M20/10 
 TE Connectivity77.5578.9577.53-1.06-1.35%1.99M20/10 
 TechnipFMC29.3430.2729.34-0.09-0.31%2.75M20/10 
 Texas Instruments98.26100.4297.30-1.28-1.29%10.49M20/10 
 Textron56.7558.5056.61-0.74-1.29%3.72M20/10 
 The AES14.9815.0414.84+0.18+1.22%8.47M20/10 
 The Charles Schwab46.8347.4946.25+0.13+0.28%9.33M20/10 
 The Goodyear Tire&Rubber20.2720.6519.99-0.16-0.78%4.47M20/10 
 Thermo Fisher Scientific227.15231.86225.83-2.56-1.11%1.79M20/10 
 Tiffany&Co107.01110.15106.85-2.61-2.38%1.34M20/10 
 TJX107.26109.72106.92-2.38-2.17%4.81M20/10 
 Torchmark86.0386.5584.11+1.11+1.31%572.23K20/10 
 Total System Services92.9194.9692.35-0.40-0.43%945.58K20/10 
 Tractor Supply86.8688.7786.57-0.79-0.90%1.95M20/10 
 Transdigm337.19340.34334.18+0.03+0.01%462.26K20/10 
 Travelers126.07126.79124.01+0.93+0.74%2.04M20/10 
 TripAdvisor46.6047.2945.62+0.22+0.47%1.36M20/10 
 Twenty-First Century Fox A45.8446.1145.45+0.03+0.07%11.75M20/10 
 Tyson Foods62.4362.9062.25+0.02+0.03%1.99M20/10 
 Ulta Beauty270.78277.86270.62-2.66-0.97%977.60K20/10 
 Under Armour A18.2018.8018.09-0.42-2.26%3.84M20/10 
 Under Armour C16.80017.29016.680-0.340-1.98%2.24M20/10 
 Union Pacific148.70149.73147.74+0.18+0.12%5.55M20/10 
 United Continental87.4388.8387.02+0.34+0.39%4.58M20/10 
 United Dominion39.3939.5039.05+0.32+0.82%1.05M20/10 
 United Parcel Service116.49116.78114.00+1.76+1.53%2.46M20/10 
 United Rentals117.12123.00116.88-1.01-0.85%4.77M20/10 
 United Technologies128.68129.85127.59-0.26-0.20%4.57M20/10 
 UnitedHealth265.30267.98263.89-1.51-0.57%3.34M20/10 
 Universal Health Services125.79127.50125.04-0.59-0.47%757.99K20/10 
 Unum37.6538.0836.67+0.46+1.24%2.78M20/10 
 US Bancorp52.5052.7651.81+0.37+0.71%7.66M20/10 
 Valero Energy92.76100.2992.50-10.63-10.28%11.82M20/10 
 Varian104.19106.27103.75-1.66-1.57%876.68K20/10 
 Ventas55.9456.1755.24+0.60+1.08%2.46M20/10 
 VeriSign141.39144.63141.00-0.81-0.57%781.86K20/10 
 Verisk116.14117.25115.67+0.50+0.43%658.52K20/10 
 Verizon54.9055.5054.52+0.25+0.46%19.10M20/10 
 Vertex175.69181.13175.05-3.21-1.79%1.91M20/10 
 VF77.7685.9477.73-9.33-10.71%7.20M20/10 
 Viacom B33.2333.9033.13-0.50-1.48%5.47M20/10 
 Visa140.08142.19139.38+0.79+0.57%8.70M20/10 
 Vornado68.3268.5667.74+0.42+0.62%932.78K20/10 
 Vulcan Materials92.8494.6592.79-1.29-1.37%1.22M20/10 
 Walgreens Boots77.3578.0076.67+0.77+1.01%5.93M20/10 
 Walmart97.1597.6596.00+0.98+1.02%8.95M20/10 
 Walt Disney118.90119.17117.22+2.72+2.34%10.43M20/10 
 Waste Management90.4490.7990.06+0.33+0.37%1.38M20/10 
 Waters185.42188.88184.65-2.30-1.23%738.38K20/10 
 WEC Energy70.5770.8769.19+1.30+1.88%2.35M20/10 
 Wells Fargo&Co52.8953.6352.86-0.21-0.40%19.52M20/10 
 Welltower64.4764.5863.22+1.01+1.59%1.67M20/10 
 Western Digital56.5457.7856.07+0.71+1.27%6.28M20/10 
 Western Union18.1818.5218.13-0.16-0.87%4.15M20/10 
 WestRock Co42.4843.1042.33-0.21-0.49%1.66M20/10 
 Weyerhaeuser28.5428.8327.89+0.68+2.44%5.01M20/10 
 Whirlpool106.89108.14106.40-0.11-0.10%1.23M20/10 
 Williams26.7427.1426.70+0.09+0.34%8.69M20/10 
 Willis Towers Watson139.98140.36138.08+1.25+0.90%424.90K20/10 
 WW Grainger276.28279.13273.14+1.35+0.49%1.10M20/10 
 Wyndham36.4637.1336.35-0.17-0.46%773.65K20/10 
 Wynn Resorts110.20116.05109.90-3.67-3.22%2.78M20/10 
 Xcel Energy49.1349.3848.33+0.79+1.63%2.75M20/10 
 Xerox26.8727.2526.70+0.16+0.60%3.49M20/10 
 Xilinx74.1077.0074.07-1.81-2.38%2.51M20/10 
 Xylem69.2770.3268.91-0.62-0.89%878.49K20/10 
 Yum! Brands89.4090.0389.27-0.42-0.47%1.46M20/10 
 Zimmer Biomet124.40127.38123.78-1.92-1.52%930.22K20/10 
 Zions46.9747.9346.80-0.38-0.80%3.08M20/10 
 Zoetis Inc91.4792.6891.24-0.36-0.39%1.74M20/10 

My Sentiments

What is your sentiment on Investing.com US 500?
or
Market is currently closed. Voting is open during market hours.
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

Investing.com United States 500 Discussions

Write your thoughts about Investing.com United States 500
 
Are you sure you want to delete this chart?
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
 
Are you sure you want to delete this chart?
 
Post
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email