Breaking News
Get 40% Off 0
🚀 AI-picked stocks soar in May. PRFT is +55%—in just 16 days! Don’t miss June’s top picks. Unlock full list
Close

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 Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
2,044.73 -16.83    -0.82%
15:59:59 - Closed. Currency in USD ( Disclaimer )
Type:  Index
Market:  United States
# Components:  502
  • Prev. Close: 2,044.73
  • Open: 2,072.78
  • Day's Range: 2,040.29 - 2,072.78
Investing.com US 500 2,044.73 -16.83 -0.82%

Investing.com United States 500 Components

 
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.
Create Alert
Add to Watchlist
Add to/Remove from Watchlist  
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
 3M99.51100.5298.91-1.28-1.27%3.76M15:59:59 
 Abbott Labs104.23104.91103.44-0.59-0.56%5.83M15:59:59 
 AbbVie158.29160.04157.77-1.32-0.83%4.87M16:00:00 
 Accenture305.93310.99304.56-1.18-0.38%2.51M15:59:59 
 Adobe483.31491.68478.69-0.62-0.13%2.21M16:00:59 
 ADP251.49254.36251.06-2.53-1.00%1.10M16:00:59 
 Aflac86.7887.8786.66-0.88-1.00%1.77M15:59:59 
 Agilent Technologies150.55152.47150.11-2.32-1.52%1.00M15:59:59 
 AIG77.5878.6477.06-1.33-1.69%2.80M15:59:59 
 Air Products263.00265.20261.41-1.65-0.62%1.47M15:59:59 
 Airbnb141.04143.44140.82-1.67-1.17%3.90M16:00:59 
 Akamai93.9695.2993.76-1.33-1.40%1.35M16:00:59 
 Albemarle122.97127.10122.67-3.51-2.78%1.72M16:00:00 
 Alexandria RE118.58122.40118.13-4.20-3.42%661.85K16:00:00 
 Align252.39262.19249.73-8.73-3.34%910.61K16:00:59 
 Allegion PLC121.59123.03120.42-1.48-1.20%396.39K16:00:00 
 Alliant Energy50.0150.9349.98-1.16-2.27%1.24M16:00:59 
 Allstate164.00165.85163.51-2.17-1.31%1.58M15:59:59 
 Alphabet A173.55178.25172.95-2.83-1.60%20.99M16:00:59 
 Alphabet C175.06179.91174.54-2.94-1.65%14.90M16:00:59 
 Altria45.6446.1045.51-0.68-1.47%10.23M15:59:59 
 Amazon.com181.04184.76180.08-2.09-1.14%33.35M16:00:59 
 Amcor PLC9.8810.099.86-0.19-1.89%6.96M16:00:00 
 AMD160.43173.14158.27-5.09-3.08%91.27M16:00:59 
 Ameren71.5072.7771.49-1.70-2.32%2.19M15:59:59 
 American Airlines13.8214.1413.72-0.28-1.99%29.06M16:00:59 
 American Electric Power89.2891.1389.21-2.20-2.40%2.18M16:00:59 
 American Express235.46240.83235.12-4.63-1.93%3.21M15:59:59 
 American Tower186.60191.57186.51-4.74-2.48%1.75M15:59:59 
 American Water Works128.62132.84128.40-5.13-3.84%965.66K16:00:00 
 Ameriprise Financial434.15438.99431.96-3.84-0.88%359.62K15:59:59 
 Ametek172.69176.05172.62-1.44-0.83%1.45M16:00:00 
 Amgen306.50311.99304.38-2.91-0.94%2.14M16:00:59 
 Amphenol136.40137.38134.77+1.83+1.36%4.22M15:59:59 
 Analog Devices234.56241.88232.00-5.60-2.33%5.57M16:00:59 
 ANSYS328.18335.18325.30+1.82+0.56%562.90K16:00:59 
 AO Smith84.0985.3883.88-0.98-1.15%472.69K16:00:00 
 Aon279.30283.93278.79-5.35-1.88%1.48M15:59:59 
 APA Corp29.5230.5329.35-0.61-2.02%5.29M16:00:59 
 Apple186.88191.00186.63-4.02-2.11%50.80M16:00:59 
 Applied Materials217.95225.07216.33-0.20-0.09%5.80M16:00:59 
 Aptiv80.2782.9980.04-1.44-1.76%2.76M16:00:00 
 Arch Capital101.93103.79101.10-0.77-0.75%1.69M16:00:59 
 Archer-Daniels-Midland60.7262.4860.62-1.18-1.91%3.53M15:59:59 
 Arista Networks301.32306.03289.42-15.18-4.80%6.12M16:00:00 
 Arthur J Gallagher251.06257.09250.42-6.59-2.56%685.76K16:00:00 
 Assurant166.71170.71166.24-2.80-1.65%317.34K15:59:59 
 AT&T17.4717.5117.32-0.03-0.17%32.15M15:59:59 
 Atmos Energy113.93116.53113.85-3.26-2.78%1.09M16:00:00 
 Autodesk215.16221.20214.52-4.80-2.18%1.76M16:00:59 
 AutoZone2,777.542,789.132,750.70+4.90+0.18%141.68K15:59:59 
 AvalonBay193.96197.19193.67-3.64-1.84%479.23K15:59:59 
 Avery Dennison227.03229.75226.62-2.19-0.96%334.44K15:59:59 
 Axon Enterprise279.99286.27279.19-4.88-1.71%793.66K16:00:59 
 Baker Hughes31.8132.3631.78-0.28-0.87%4.52M16:00:59 
 Ball68.5570.2768.37-1.57-2.24%1.56M16:00:00 
 Bank of America39.1739.8438.94-0.59-1.48%38.56M15:59:59 
 Bank of NY Mellon58.3358.9958.10-0.64-1.09%2.52M15:59:59 
 Bath & Body Works48.3149.1048.18-0.39-0.80%1.38M15:59:59 
 Baxter34.0034.2033.58-0.35-1.02%6.25M15:59:59 
 Becton Dickinson230.35234.57229.55-4.10-1.75%1.30M15:59:59 
 Berkshire Hathaway B405.88413.25404.87-8.11-1.96%3.36M15:59:59 
 Best Buy69.6370.6469.29-0.87-1.23%2.24M15:59:59 
 Bio-Rad Labs290.37293.23287.97-1.47-0.50%232.67K16:00:00 
 Bio-Techne80.4183.9679.76-2.57-3.10%793.18K16:00:59 
 Biogen218.06223.85217.21-7.15-3.17%1.07M16:00:59 
 BlackRock784.55798.44781.81-15.06-1.88%534.32K15:59:59 
 Blackstone123.11128.00122.60-3.57-2.82%3.47M15:59:59 
 Boeing172.21186.00171.61-14.07-7.55%16.69M15:59:59 
 Booking3,752.683,850.003,731.79-72.42-1.89%218.68K16:00:59 
 BorgWarner35.0836.0734.89-0.77-2.15%2.51M15:59:59 
 Boston Properties59.7661.9859.49-1.97-3.19%871.46K15:59:59 
 Boston Scientific74.3875.5274.29-0.99-1.31%5.57M15:59:59 
 Bristol-Myers Squibb41.5442.2741.46-0.80-1.89%12.36M15:59:59 
 Broadcom1,393.291,429.001,378.00+1.05+0.08%3.10M16:00:59 
 Broadridge201.73203.58200.82-2.23-1.09%477.76K16:00:00 
 Brown Forman46.3246.7846.04-0.74-1.57%1.75M15:59:59 
 Brown&Brown89.0990.9988.99-2.07-2.27%880.20K16:00:00 
 Builders FirstSource166.49168.84164.12+0.52+0.31%1.65M16:00:00 
 Bunge102.39104.49102.28-0.74-0.72%1.18M16:00:00 
 Cadence Design294.69301.94293.50+1.85+0.63%1.87M16:00:59 
 Caesars32.5334.8532.51-2.19-6.31%8.19M16:00:59 
 Camden Property104.04105.18103.78-1.32-1.25%656.35K16:00:00 
 Campbell Soup45.6446.1445.46-0.65-1.40%1.93M15:59:59 
 Capital One Financial137.49139.64136.21-1.94-1.39%2.62M15:59:59 
 Cardinal Health96.0596.9595.90-0.27-0.28%2.06M15:59:59 
 CarMax68.9369.9468.43-0.83-1.19%1.34M15:59:59 
 Carnival Corp14.7815.7414.77-0.87-5.56%31.93M15:59:59 
 Carrier Global64.3866.3764.21-0.97-1.48%2.49M16:00:00 
 Catalent Inc54.6655.0854.52-0.31-0.56%1.16M16:00:00 
 Caterpillar350.70361.34348.79-5.24-1.47%2.70M15:59:59 
 Cboe Global180.49184.01180.22-3.51-1.91%579.05K16:00:00 
 CBRE A87.6590.0787.51-1.96-2.19%1.20M15:59:59 
 CDW Corp231.57237.97231.03-4.08-1.73%908.04K16:00:59 
 Celanese151.63153.91150.89-1.58-1.03%532.80K16:00:00 
 Cencora Inc219.84220.83218.51+3.09+1.42%1.45M16:00:00 
 Centene77.3278.2577.15-1.11-1.42%2.66M16:00:00 
 CenterPoint Energy29.3530.0329.32-0.71-2.36%5.13M15:59:59 
 CF Industries78.2679.5277.78-1.42-1.78%2.81M15:59:59 
 CH Robinson84.6085.5983.85+0.26+0.30%2.23M16:00:59 
 Charles River Laboratories217.55220.29215.68-1.45-0.66%337.54K15:59:59 
 Charles Schwab72.3474.7371.69-2.93-3.89%14.55M15:59:59 
 Charter Communications268.41270.70266.06-2.68-0.99%1.08M16:00:59 
 Chevron156.94158.60156.33-0.63-0.40%6.55M15:59:59 
 Chipotle Mexican Grill3,138.283,165.603,130.44-15.10-0.48%206.36K15:59:59 
 Chubb263.08268.75262.52-4.36-1.63%1.40M15:59:59 
 Church&Dwight106.46107.73106.36-0.85-0.79%728.98K16:00:00 
 Cigna337.83339.43335.48+1.36+0.40%1.51M15:59:59 
 Cincinnati Financial117.11118.67117.01-1.71-1.44%398.41K16:00:59 
 Cintas696.07705.74693.17-5.72-0.82%508.61K16:00:59 
 Cisco46.6047.1946.51-0.83-1.75%18.81M16:00:59 
 Citigroup63.0264.0362.50-0.80-1.25%11.14M15:59:59 
 Citizens Financial Group Inc35.1136.0434.96-0.80-2.23%3.09M16:00:00 
 Clorox131.29133.52131.03-2.75-2.05%1.10M15:59:59 
 CME Group212.07212.75210.16+0.59+0.28%1.68M16:00:59 
 CMS Energy60.8761.7260.75-0.97-1.57%2.48M15:59:59 
 Coca-Cola62.0962.8862.05-0.91-1.44%9.80M15:59:59 
 Cognizant A68.4769.6668.26-0.58-0.84%2.15M16:00:59 
 Colgate-Palmolive93.7395.0193.64-1.03-1.09%3.67M15:59:59 
 Comcast38.6839.1438.50-0.21-0.54%16.08M16:00:59 
 Comerica50.2453.5749.72-3.02-5.67%5.22M15:59:59 
 Conagra Brands30.4430.7230.20-0.32-1.04%2.27M15:59:59 
 ConocoPhillips117.65119.43117.20-0.54-0.46%3.75M15:59:59 
 Consolidated Edison93.8795.7693.74-2.26-2.35%2.06M15:59:59 
 Constellation Brands A245.12248.80244.15-3.82-1.53%1.28M15:59:59 
 Constellation Energy221.16228.05220.74+1.05+0.48%2.66M16:00:59 
 Cooper94.4496.5594.26-2.16-2.24%643.20K16:00:59 
 Copart53.5254.2753.30-0.43-0.80%3.31M16:00:59 
 Corning36.1236.5936.08-0.46-1.26%3.09M15:59:59 
 Corpay269.95274.53268.07-2.82-1.03%241.29K16:00:00 
 Corteva55.5856.9555.19-1.40-2.46%2.22M16:00:00 
 CoStar85.6987.2785.38-1.50-1.72%1.61M16:00:59 
 Costco796.34808.05795.43-5.52-0.69%1.52M16:00:59 
 Coterra Energy27.0827.7327.05-0.41-1.49%4.79M16:00:00 
 Crown Castle99.04100.1498.53-1.18-1.18%1.86M16:00:00 
 CSX33.5034.1233.44-0.51-1.50%12.45M16:00:59 
 Cummins283.90286.53281.51-1.43-0.50%1.08M15:59:59 
 CVS Health Corp55.6559.7355.48-1.79-3.12%18.24M15:59:59 
 Danaher261.40267.19261.10-5.79-2.17%2.90M15:59:59 
 Darden Restaurants147.66148.80146.63-1.05-0.71%920.37K15:59:59 
 DaVita132.25134.65131.44-2.50-1.86%929.77K15:59:59 
 Dayforce60.7963.2860.78-2.25-3.57%1.07M16:00:00 
 Deckers Outdoor903.70908.28893.47+10.76+1.21%550.30K16:00:00 
 Deere&Company379.24387.57378.72-6.77-1.75%1.71M15:59:59 
 Delta Air Lines51.2051.7250.52-0.38-0.74%6.10M15:59:59 
 Dentsply27.5228.0027.48-0.53-1.89%3.55M16:00:59 
 Devon Energy48.2349.3448.13-0.57-1.17%4.53M15:59:59 
 DexCom125.60129.97125.37-4.93-3.78%1.99M16:00:59 
 Diamondback191.96195.17191.76-0.38-0.20%1.39M16:00:59 
 Digital142.27144.82141.93-0.88-0.61%2.06M16:00:00 
 Discover122.81124.33121.34-1.50-1.21%1.04M15:59:59 
 Dollar General139.12142.90138.84-2.43-1.72%2.10M15:59:59 
 Dollar Tree114.60114.70112.62+0.83+0.73%2.97M16:00:59 
 Dominion Energy52.5453.3552.41-0.96-1.79%3.41M15:59:59 
 Domino’s Pizza Inc502.07513.26501.21-9.85-1.92%432.49K16:00:00 
 Dover184.28187.74184.05-3.28-1.75%1.22M15:59:59 
 Dow56.9257.5256.82-0.68-1.18%3.42M15:59:59 
 DR Horton142.82145.34142.29-1.77-1.22%1.87M15:59:59 
 DTE Energy112.06114.48112.02-3.00-2.61%733.71K15:59:59 
 Duke Energy101.79103.15101.61-1.65-1.60%2.46M15:59:59 
 DuPont De Nemours78.9380.4677.31+0.38+0.48%11.00M15:59:59 
 Eastman Chemical99.05101.3198.73-0.37-0.37%576.70K15:59:59 
 Eaton338.42344.00336.58+2.24+0.67%1.76M15:59:59 
 eBay52.8152.8952.31+0.01+0.02%4.83M16:00:59 
 Ecolab233.13234.62232.26-0.57-0.24%687.04K15:59:59 
 Edison74.2575.2074.17-1.30-1.72%1.84M15:59:59 
 Edwards Lifesciences87.4690.2087.05-2.75-3.05%2.46M15:59:59 
 Electronic Arts134.40135.72133.72-0.74-0.55%3.88M16:00:59 
 Elevance Health544.07547.35542.60-3.73-0.68%504.50K16:00:00 
 Eli Lilly808.45820.60802.16+5.54+0.69%3.02M15:59:59 
 Emerson112.49115.62112.34-2.19-1.91%2.59M15:59:59 
 Enphase117.50122.15116.11-3.73-3.08%5.11M16:00:59 
 Entergy109.40112.13109.34-3.30-2.93%1.63M15:59:59 
 EOG Resources124.03127.30123.88-2.02-1.60%3.37M15:59:59 
 EPAM Systems186.91190.41185.46-2.46-1.30%793.77K16:00:00 
 EQT39.9142.1239.73-1.30-3.15%16.48M15:59:59 
 Equifax237.16243.00235.27-4.56-1.89%698.81K15:59:59 
 Equinix767.53788.36767.26-13.93-1.78%477.66K16:00:59 
 Equity Residential65.3866.1665.29-0.88-1.33%1.55M15:59:59 
 Essex Property257.97263.36257.97-4.97-1.89%140.49K16:00:00 
 Estee Lauder126.13131.00125.93-4.64-3.55%3.97M15:59:59 
 Etsy Inc62.0863.8762.05-1.96-3.06%2.37M16:00:59 
 Everest387.46399.19385.11-12.07-3.02%285.13K16:00:00 
 Evergy53.4154.7053.40-1.43-2.61%1.85M16:00:59 
 Eversource Energy57.5359.3057.45-2.28-3.81%1.78M15:59:59 
 Exelon37.0337.8036.99-0.87-2.30%4.69M16:00:59 
 Expedia110.49113.01110.17-1.58-1.41%1.93M16:00:59 
 Expeditors Washington116.60117.72116.07-0.60-0.51%1.34M16:00:00 
 Extra Space Storage142.62146.16142.45-3.75-2.56%565.32K16:00:00 
 Exxon Mobil113.51117.51113.36-1.97-1.71%15.71M15:59:59 
 F5 Networks169.95173.29168.80-3.27-1.89%580.22K16:00:59 
 FactSet Research436.36447.59436.27-11.43-2.55%261.03K15:59:59 
 Fair Isaac1,354.151,377.871,353.20-12.49-0.91%171.88K16:00:00 
 Fastenal65.8066.9065.52-0.86-1.29%2.48M16:00:59 
 Federal Realty98.65101.0798.61-2.44-2.41%505.81K15:59:59 
 FedEx249.29252.15246.90-2.78-1.10%1.44M15:59:59 
 Fidelity National Info76.3177.6376.02-0.93-1.20%2.63M15:59:59 
 Fifth Third36.8237.6636.60-0.77-2.05%2.55M16:00:59 
 First Solar249.81251.98237.56-1.94-0.77%4.87M16:00:59 
 FirstEnergy39.1439.7239.12-0.76-1.90%2.66M15:59:59 
 Fiserv150.20152.92149.90-2.37-1.55%1.59M15:59:59 
 FMC60.0563.7159.44-3.57-5.61%1.87M15:59:59 
 Ford Motor12.1112.2212.01+0.08+0.67%43.28M15:59:59 
 Fortinet60.9362.0860.65-0.64-1.04%3.71M16:00:59 
 Fortive75.5877.1075.52-1.49-1.93%1.12M16:00:00 
 Fox Corp A32.9733.2832.66-0.04-0.12%2.55M16:00:59 
 Fox Corp B30.6530.8530.28+0.08+0.26%1.98M16:00:59 
 Franklin Resources23.1323.7523.00-0.63-2.65%3.72M15:59:59 
 Freeport-McMoran51.2051.9750.81-0.03-0.06%16.85M15:59:59 
 Garmin162.79163.39160.90+0.73+0.45%861.83K16:00:00 
 Gartner445.52453.85442.79-6.41-1.42%323.43K16:00:00 
 GE HealthCare79.3380.9879.24-1.29-1.60%2.03M16:00:59 
 Gen Digital24.6725.0424.56-0.33-1.32%4.94M16:00:59 
 Generac144.12152.26144.01-7.67-5.05%1.10M16:00:00 
 General Dynamics296.52298.26295.15-1.49-0.50%719.64K15:59:59 
 General Electric165.26166.27161.75+4.45+2.77%7.40M15:59:59 
 General Mills69.0970.0168.85-1.26-1.79%3.08M15:59:59 
 General Motors43.7244.0543.38-0.26-0.58%10.41M16:00:00 
 Genuine Parts145.65149.01145.56-3.94-2.63%723.03K15:59:59 
 Gilead66.1767.6366.01-1.63-2.40%5.62M16:00:59 
 Global Payments103.23106.40102.96-3.04-2.86%2.70M16:00:00 
 Globe Life80.5684.8280.40-5.04-5.89%1.75M16:00:00 
 Goldman Sachs458.15464.31457.41-4.23-0.91%2.25M15:59:59 
 Halliburton35.9836.8435.82-0.39-1.07%7.03M15:59:59 
 Hartford100.65102.35100.48-1.73-1.69%1.26M15:59:59 
 Hasbro60.3562.6559.60+0.02+0.03%1.78M16:00:59 
 HCA315.33319.60313.24-3.08-0.97%614.52K16:00:00 
 Healthpeak Properties19.0419.5919.01-0.48-2.46%4.13M15:59:59 
 Henry Schein71.5273.0171.34-0.86-1.19%876.85K16:00:59 
 Hershey Co201.04204.88200.91-4.53-2.20%1.20M15:59:59 
 Hess150.28152.37149.80-1.05-0.69%2.25M15:59:59 
 Hewlett Packard18.2518.9518.15+0.10+0.52%14.03M16:00:00 
 Hilton Worldwide199.97204.66199.31-4.46-2.18%1.42M16:00:00 
 Hologic73.9974.9273.67-0.82-1.10%1.31M16:00:59 
 Home Depot326.89331.00325.99-3.70-1.12%3.40M15:59:59 
 Honeywell199.39201.55199.22-3.41-1.68%2.62M16:00:59 
 Hormel Foods34.7535.3334.70-0.72-2.03%2.29M15:59:59 
 Host Hotels Resorts18.1518.5218.10-0.26-1.41%5.46M16:00:59 
 Howmet82.4083.9182.22-1.06-1.27%2.31M16:00:00 
 HP Inc32.6533.3832.58-0.36-1.09%6.78M15:59:59 
 Hubbell400.65409.66398.64-0.49-0.12%299.23K16:00:00 
 Humana352.22354.64351.52-4.38-1.23%2.07M15:59:59 
 Huntington Bancshares13.5813.9813.55-0.34-2.44%12.01M16:00:59 
 Huntington Ingalls Industries252.88253.91250.76-1.61-0.63%166.28K15:59:59 
 IBM170.67175.46170.43-3.02-1.74%3.33M15:59:59 
 ICE135.40137.57134.82-1.49-1.09%1.56M15:59:59 
 IDEX215.66217.64215.07-2.33-1.07%399.61K16:00:00 
 IDEXX Labs516.10524.82511.78-1.84-0.36%503.71K16:00:59 
 IFF94.4796.0293.82-1.47-1.53%1.04M15:59:59 
 Illinois Tool Works241.45245.65240.27-7.29-2.93%1.62M15:59:59 
 Illumina105.85107.37104.66-1.54-1.43%1.69M16:00:59 
 Incyte57.4558.1957.28-0.75-1.29%2.26M16:00:59 
 Ingersoll Rand95.1096.6794.74-1.18-1.23%5.16M15:59:59 
 Insulet170.79180.72170.67-10.29-5.68%787.33K16:00:59 
 Intel30.0831.5729.87-1.34-4.26%61.88M16:00:59 
 International Paper44.1644.5042.32+2.52+6.06%12.51M15:59:59 
 Intuit662.26676.62659.50-8.01-1.20%1.79M16:00:59 
 Intuitive Surgical398.39405.37396.38-2.51-0.63%1.19M16:00:59 
 Invesco15.4615.7715.36-0.33-2.09%3.03M15:59:59 
 Invitation Homes34.5335.0834.51-0.45-1.29%1.73M16:00:00 
 IPG31.4031.9931.37-0.50-1.57%2.87M15:59:59 
 IQVIA Holdings227.10229.42223.89+1.07+0.47%733.99K16:00:00 
 Iron Mountain79.2881.1579.14-1.68-2.08%1.26M15:59:59 
 J&J149.70152.84149.38-3.80-2.48%7.40M15:59:59 
 Jabil Circuit118.79120.93117.98+0.61+0.52%1.10M15:59:59 
 Jack Henry&Associates168.33169.72167.92-1.30-0.77%422.81K16:00:59 
 Jacobs Engineering138.43139.77137.36+0.85+0.62%705.58K16:00:00 
 JB Hunt157.88158.56155.43-0.10-0.06%958.50K16:00:59 
 JM Smucker110.40111.60109.92-1.42-1.27%1.14M15:59:59 
 Johnson Controls73.2673.6872.25+0.07+0.10%6.06M15:59:59 
 JPMorgan196.92198.30196.07-1.39-0.70%7.88M15:59:59 
 Juniper34.5934.7634.49-0.09-0.26%2.32M15:59:59 
 Kellanova61.3361.6860.90-0.31-0.50%1.78M15:59:59 
 Kenvue19.4319.9019.39-0.44-2.24%15.13M16:00:00 
 Keurig Dr Pepper33.9834.3233.95-0.29-0.85%4.48M16:00:59 
 KeyCorp14.4615.0914.43-0.57-3.79%12.94M15:59:59 
 Keysight Technologies143.81148.51143.51-3.67-2.49%1.23M16:00:00 
 Kimberly-Clark131.84133.29131.57-2.03-1.52%1.57M15:59:59 
 Kimco Realty18.5718.9018.56-0.43-2.24%2.73M15:59:59 
 Kinder Morgan19.0919.4319.05-0.31-1.57%10.01M16:00:00 
 KLA Corp765.10790.52761.61-6.61-0.86%828.26K16:00:59 
 Kraft Heinz35.8036.2635.71-0.58-1.59%5.34M16:00:59 
 Kroger53.3153.7452.69-0.61-1.13%6.66M15:59:59 
 L3Harris Technologies223.11225.01222.46-2.21-0.98%1.10M15:59:59 
 Labcorp Holdings197.09201.16197.01-4.10-2.04%677.25K15:59:59 
 Lam Research958.13992.66952.45-7.64-0.79%1.06M16:00:59 
 Lamb Weston Holdings87.7588.8287.57-1.02-1.15%2.18M16:00:00 
 Las Vegas Sands44.8045.9044.60-1.07-2.33%4.05M15:59:59 
 Leidos149.77151.16148.92-0.15-0.10%738.71K15:59:59 
 Lennar154.52157.16153.46-1.36-0.87%1.66M15:59:59 
 Linde PLC432.30436.96431.68-2.49-0.57%1.56M16:00:59 
 Live Nation Entertainment93.4899.8992.71-7.92-7.81%7.24M15:59:59 
 LKQ42.4043.7742.37-1.52-3.46%1.98M16:00:59 
 Lockheed Martin467.08469.68466.23-2.63-0.56%866.55K15:59:59 
 Loews74.1675.7874.03-1.73-2.28%652.00K15:59:59 
 Lowe’s217.48221.85216.82-3.65-1.65%2.62M15:59:59 
 Lululemon Athletica299.74303.66295.28+0.11+0.04%3.82M16:00:59 
 LyondellBasell Industries97.4398.3697.32-1.09-1.11%1.15M16:00:00 
 M&T Bank149.51153.45149.03-3.52-2.30%734.87K15:59:59 
 Marathon Oil25.7726.2025.54-0.11-0.42%6.78M15:59:59 
 Marathon Petroleum176.56177.93175.65+0.54+0.31%2.65M15:59:59 
 MarketAxesss214.49219.04213.69-4.92-2.24%251.42K16:00:59 
 Marriott Int232.06236.50231.84-3.47-1.47%1.65M16:00:59 
 Marsh McLennan207.99210.40207.78-2.83-1.34%1.07M15:59:59 
 Martin Marietta Materials573.46578.08567.13+0.21+0.04%473.42K15:59:59 
 Masco68.7469.1368.05-0.22-0.32%1.76M15:59:59 
 Mastercard451.21458.05450.44-5.31-1.16%2.08M15:59:59 
 Match Group29.4829.9329.39-0.13-0.44%4.96M16:00:59 
 McCormick&Co72.1573.9372.06-1.49-2.02%1.35M15:59:59 
 McDonald’s257.93265.62257.60-7.84-2.95%5.35M15:59:59 
 McKesson558.03564.22557.78+0.65+0.12%636.76K15:59:59 
 Medtronic81.3884.1181.22-4.38-5.11%10.70M15:59:59 
 Merck&Co131.09131.92130.31-0.01-0.01%6.47M15:59:59 
 Meta Platforms465.78474.36461.54-2.00-0.43%11.72M16:00:59 
 MetLife71.6572.6471.39-1.22-1.67%3.29M15:59:59 
 Mettler-Toledo1,479.301,498.481,470.87-22.48-1.50%94.02K15:59:59 
 MGM38.9340.4238.74-1.27-3.16%4.46M15:59:59 
 Microchip98.14100.3097.05-1.35-1.36%7.32M16:00:59 
 Micron126.27131.95124.66-0.01-0.01%20.50M16:00:59 
 Microsoft427.00433.60425.42-3.52-0.82%17.17M16:00:59 
 Mid-America Apartment132.92135.85132.83-3.08-2.26%588.82K15:59:59 
 Moderna164.01165.14157.46+0.68+0.42%7.12M16:00:59 
 Mohawk Industries115.78117.42114.49-1.63-1.39%472.25K16:00:00 
 Molina Healthcare341.02343.89339.50-4.38-1.27%263.72K16:00:00 
 Molson Coors Brewing B53.7254.6353.55-0.76-1.40%1.49M15:59:59 
 Mondelez68.8570.0068.80-1.37-1.95%4.53M16:00:59 
 Monolithic746.39776.01736.39-14.23-1.87%767.05K16:00:59 
 Monster Beverage52.6453.1652.62-0.46-0.87%5.79M16:00:59 
 Moody’s407.02415.66406.55-8.07-1.94%684.88K15:59:59 
 Morgan Stanley98.92100.5698.48-1.82-1.81%5.58M15:59:59 
 Mosaic31.0432.1030.99-0.71-2.24%2.98M15:59:59 
 Motorola363.35369.84362.55-7.72-2.08%563.05K15:59:59 
 MSCI490.40507.80489.82-13.43-2.67%1.12M16:00:00 
 Nasdaq Inc61.5262.5961.46-0.93-1.49%1.59M16:00:59 
 NetApp114.04115.95113.83-0.07-0.06%1.55M16:00:59 
 Netflix635.67642.70630.00-4.80-0.75%2.31M16:00:59 
 Newmont Goldcorp41.2341.9841.00-1.16-2.74%9.32M15:59:59 
 News Corp26.6927.4726.62-0.04-0.15%638.61K16:00:59 
 News Corp A25.8826.6625.83-0.07-0.27%2.68M16:00:59 
 NextEra Energy75.3275.9674.62-1.00-1.31%9.02M15:59:59 
 Nike91.4092.5891.15-1.10-1.19%7.61M15:59:59 
 NiSource28.0828.7228.06-0.79-2.74%3.04M15:59:59 
 Nordson237.90243.45237.64-5.22-2.15%261.77K16:00:59 
 Norfolk Southern226.30232.50225.53-4.32-1.87%1.11M15:59:59 
 Northern Trust82.8683.9282.49-1.04-1.24%1.02M16:00:59 
 Northrop Grumman467.21475.05466.24-7.48-1.58%766.27K15:59:59 
 Norwegian Cruise Line15.5616.3515.53-0.70-4.30%14.18M16:00:00 
 NRG81.0982.8280.22+0.02+0.02%3.26M15:59:59 
 Nucor171.53172.12170.46+0.43+0.25%948.09K15:59:59 
 NVIDIA1,037.991,063.201,015.20+88.49+9.32%82.88M16:00:59 
 NVR7,385.17,498.97,360.8-72.6-0.97%14.12K16:00:00 
 NXP272.72279.88269.68-6.11-2.19%2.32M16:00:59 
 Occidental61.9663.1061.67-0.70-1.12%6.44M15:59:59 
 Old Dominion Freight Line171.57172.49169.76-0.92-0.53%2.00M16:00:59 
 Omnicom94.2295.2594.04-1.04-1.09%1.11M15:59:59 
 ON Semiconductor71.6576.7371.29-4.64-6.08%9.59M16:00:59 
 ONEOK80.1981.9780.17-1.47-1.80%2.09M15:59:59 
 Oracle124.09126.70123.16-0.51-0.41%6.02M15:59:59 
 Otis Worldwide97.1398.8296.63-1.57-1.59%2.37M16:00:00 
 O’Reilly Automotive975.87994.70973.42-15.57-1.57%526.03K16:00:59 
 PACCAR108.87109.20107.67+0.54+0.50%2.37M16:00:59 
 Packaging America180.06181.70179.60-1.24-0.68%592.48K16:00:00 
 Palo Alto Networks311.44314.44304.50+2.86+0.93%3.89M16:00:59 
 Paramount Global B11.7912.1511.65-0.41-3.36%12.42M16:00:59 
 Parker-Hannifin526.57548.62525.31-19.50-3.57%1.09M15:59:59 
 Paychex125.66126.70125.50-1.32-1.04%2.12M16:00:59 
 Paycom Soft174.43181.73174.43-6.24-3.45%618.76K16:00:00 
 PayPal61.5862.6961.22-0.61-0.98%10.51M16:00:59 
 Pentair82.5084.3482.17-1.59-1.89%692.73K16:00:00 
 PepsiCo179.27181.89179.04-2.82-1.55%3.50M16:00:59 
 Pfizer28.6929.4328.67-0.91-3.07%41.88M15:59:59 
 PG E18.3818.6818.37-0.35-1.87%13.87M15:59:59 
 Philip Morris99.65100.6199.21-1.42-1.41%3.99M15:59:59 
 Phillips 66142.16144.30141.62-0.74-0.52%1.64M16:00:00 
 Pinnacle West76.4877.4076.42-1.29-1.66%715.95K15:59:59 
 PNC Financial152.77156.49152.66-3.73-2.38%1.70M15:59:59 
 Pool365.09367.54357.54-2.51-0.68%382.35K16:00:59 
 PPG Industries131.02135.43130.88-3.68-2.73%1.29M15:59:59 
 PPL28.7829.3628.75-0.73-2.47%3.57M15:59:59 
 Principal Financial81.4283.1581.31-1.86-2.23%900.82K16:00:59 
 Procter&Gamble165.49168.11165.32-2.32-1.38%4.71M15:59:59 
 Progressive203.18207.46203.02-3.16-1.53%2.41M15:59:59 
 Prologis105.64109.40105.40-3.58-3.28%4.27M15:59:59 
 Prudential Financial117.85119.28117.62-1.64-1.37%1.30M15:59:59 
 PTC182.60185.00181.83-1.16-0.63%590.02K16:00:59 
 Public Service Enterprise73.5574.3273.30-0.78-1.05%2.14M15:59:59 
 Public Storage274.36282.51274.24-8.65-3.06%756.27K15:59:59 
 PulteGroup112.74115.21112.29-1.46-1.28%1.38M15:59:59 
 Qorvo Inc96.86100.0095.68-2.69-2.70%1.61M16:00:59 
 Qualcomm201.76207.95199.42-1.17-0.58%13.45M16:00:59 
 Quanta Services276.55281.08273.12+5.45+2.01%2.07M15:59:59 
 Quest Diagnostics140.04142.92139.98-1.82-1.28%1.15M15:59:59 
 Ralph Lauren A169.57171.40159.10+5.37+3.27%2.26M15:59:59 
 Raymond James Financial123.37124.69121.71-0.23-0.19%855.77K16:00:00 
 Realty Income52.3153.7452.28-1.41-2.62%5.33M16:00:00 
 Regency Centers59.2760.2759.24-1.05-1.74%929.57K16:00:59 
 Regeneron Pharma980.57991.71975.73-3.23-0.33%315.66K16:00:59 
 Regions Financial18.9219.4818.83-0.56-2.87%6.80M15:59:59 
 Republic Services186.33187.13185.88-0.44-0.24%599.43K15:59:59 
 ResMed211.61217.74210.27-6.66-3.05%930.27K16:00:00 
 Revvity111.87113.23110.79-0.80-0.71%1.00M16:00:00 
 Robert Half66.8467.1566.01-0.04-0.06%1.63M15:59:59 
 Rockwell Automation262.04272.79261.83-8.77-3.24%875.50K15:59:59 
 Rollins45.3846.2645.25-0.73-1.58%1.04M16:00:00 
 Roper Technologies544.62549.79543.17-2.83-0.52%529.46K16:00:59 
 Ross Stores131.86132.86130.45+0.35+0.27%3.73M16:00:59 
 Royal Caribbean Cruises146.33148.86145.16-1.04-0.71%2.39M16:00:00 
 Rtx Corp105.43107.32105.34-0.88-0.83%5.41M16:00:00 
 S&P Global436.46443.87434.97-5.84-1.32%1.00M16:00:00 
 Salesforce Inc278.57287.00277.46-5.25-1.85%5.02M15:59:59 
 SBA Communications188.79193.52188.58-4.98-2.57%730.85K16:00:59 
 Schlumberger46.3247.1546.04-0.16-0.34%8.75M15:59:59 
 Seagate93.4696.7693.01-1.21-1.28%1.84M16:00:59 
 Sempra Energy75.8677.0375.85-1.47-1.90%2.70M15:59:59 
 ServiceNow Inc757.78781.26756.03-13.05-1.69%701.06K16:00:00 
 Sherwin-Williams303.09307.76302.86-4.13-1.34%1.07M15:59:59 
 Simon Property144.66146.48144.56-1.53-1.05%1.08M15:59:59 
 Skyworks91.2194.1190.61-2.22-2.38%2.29M16:00:59 
 Snap-On270.28276.42269.47-5.89-2.13%195.17K15:59:59 
 Southern77.1778.3477.11-1.52-1.93%3.89M15:59:59 
 Southwest Airlines26.6527.8626.54-1.23-4.41%11.19M15:59:59 
 Stanley Black Decker86.0087.3685.35-1.17-1.34%1.22M15:59:59 
 Starbucks78.3180.7077.64-2.42-2.99%15.83M16:00:59 
 State Street74.8176.6074.31-1.68-2.20%2.91M15:59:59 
 Steel Dynamics133.57134.01132.50+0.84+0.63%1.17M16:00:59 
 STERIS226.81230.76225.96-3.79-1.64%550.18K16:00:00 
 Stryker330.12335.61329.87-5.30-1.58%941.68K15:59:59 
 Super Micro Computer847.38972.31835.66-25.89-2.96%11.43M16:00:59 
 Synchrony Financial42.8743.6142.56-0.67-1.54%2.90M16:00:00 
 Synopsys586.30605.45568.46+13.17+2.30%1.73M16:00:59 
 Sysco72.8773.7472.34+0.14+0.19%3.51M15:59:59 
 T Rowe116.91118.44116.47-0.77-0.65%1.14M16:00:59 
 T-Mobile US164.97165.60164.21-0.53-0.32%3.63M16:00:59 
 Take-Two152.33154.54151.33+1.72+1.14%2.27M16:00:59 
 Tapestry41.3741.9440.97-0.11-0.27%2.03M16:00:00 
 Targa Resources113.84116.26113.75-1.08-0.94%1.06M16:00:00 
 Target144.41145.58141.76+1.14+0.80%6.66M15:59:59 
 TE Connectivity150.00152.32149.83-1.01-0.67%1.39M15:59:59 
 Teledyne Technologies400.81410.04399.40-8.41-2.06%180.70K16:00:00 
 Teleflex206.55211.77205.83-6.54-3.07%838.42K16:00:00 
 Teradyne140.25145.64138.93-2.61-1.83%2.29M16:00:59 
 Tesla173.74181.90173.26-6.37-3.54%71.09M16:00:59 
 Texas Instruments197.29202.95196.84-5.25-2.59%7.12M16:00:59 
 Textron87.7589.4087.45-1.33-1.49%795.25K15:59:59 
 The AES20.5621.0020.47-0.37-1.77%6.36M15:59:59 
 Thermo Fisher Scientific585.03592.00584.16-5.77-0.98%1.17M15:59:59 
 TJX100.16100.9999.22-0.96-0.95%7.41M15:59:59 
 Tractor Supply283.26285.63280.30+0.50+0.18%910.93K16:00:59 
 Trane Technologies332.95336.66331.77-0.58-0.17%569.38K16:00:00 
 Transdigm1,330.231,335.001,312.02+4.04+0.30%158.57K16:00:00 
 Travelers212.24215.91211.48-4.30-1.99%950.05K15:59:59 
 Trimble56.8757.6956.69-0.73-1.27%847.69K16:00:59 
 Truist Financial Corp38.2538.9837.77-0.64-1.65%3.89M16:00:00 
 Tyler Technologies491.13499.55487.90-6.38-1.28%207.02K15:59:59 
 Tyson Foods60.3260.7659.87+0.02+0.03%3.38M15:59:59 
 U.S. Bancorp40.0240.8539.76-0.75-1.84%7.40M15:59:59 
 Uber Tech63.6065.8063.25-1.88-2.86%19.66M16:00:00 
 UDR38.8139.4938.80-0.79-1.99%1.19M16:00:00 
 Ulta Beauty376.14380.80376.02-2.19-0.58%847.67K16:00:59 
 Union Pacific232.71234.88231.80-2.00-0.85%2.10M15:59:59 
 United Airlines Holdings51.7652.6851.40-0.66-1.26%4.76M16:00:59 
 United Parcel Service139.10143.18139.03-4.67-3.25%4.43M15:59:59 
 United Rentals666.99688.00661.03-15.61-2.29%472.08K16:00:00 
 UnitedHealth516.83520.22515.23-4.52-0.87%2.85M15:59:59 
 Universal Health Services176.94178.79176.38-1.96-1.10%294.70K16:00:00 
 Valero Energy162.56164.25161.79+0.56+0.35%2.19M15:59:59 
 Ventas47.1948.6047.17-1.28-2.64%1.66M15:59:59 
 Veralto99.84101.0599.82-0.92-0.91%1.14M16:00:00 
 VeriSign172.00174.41171.45-3.07-1.75%637.21K16:00:59 
 Verisk249.25254.14248.58-4.39-1.73%894.56K16:00:59 
 Verizon39.4339.8039.11-0.36-0.90%14.03M15:59:59 
 Vertex450.80453.71446.67+3.27+0.73%1.55M16:00:59 
 VF11.9712.1911.00-0.36-2.92%27.04M15:59:59 
 Viatris10.5310.7910.40-0.23-2.09%7.97M16:00:59 
 VICI Properties28.5929.5028.58-0.94-3.17%4.87M16:00:00 
 Visa A274.23277.44273.03-1.35-0.49%6.10M15:59:59 
 Vulcan Materials257.21262.19256.39-3.20-1.23%667.51K15:59:59 
 Walgreens Boots15.9516.4015.89-0.52-3.16%15.94M16:00:59 
 Walmart64.8465.5164.56-0.41-0.63%16.13M15:59:59 
 Walt Disney100.66103.01100.27-2.36-2.29%10.43M15:59:59 
 Warner Bros Discovery7.708.077.68-0.36-4.47%37.88M16:00:59 
 Waste Management209.49210.43209.11-0.43-0.20%901.16K15:59:59 
 Waters336.79348.70334.45-12.01-3.44%784.03K15:59:59 
 WEC Energy80.6782.1580.53-1.64-1.99%4.50M15:59:59 
 Wells Fargo&Co59.6860.7859.36-1.25-2.05%12.91M15:59:59 
 Welltower99.96102.0099.77-1.91-1.87%2.08M15:59:59 
 West Pharmaceutical Services328.72335.57328.01-5.57-1.67%448.40K16:00:00 
 Western Digital74.1676.8973.85+0.62+0.84%5.39M16:00:59 
 Westinghouse Air Brake169.46171.00168.67-0.14-0.08%1.07M16:00:00 
 WestRock Co53.0553.4552.99+0.10+0.19%1.58M16:00:00 
 Weyerhaeuser30.1130.6230.05-0.59-1.92%2.47M15:59:59 
 Williams40.1140.8840.02-0.61-1.50%5.88M15:59:59 
 Willis Towers Watson252.50256.36251.59-3.86-1.51%339.25K16:00:59 
 WR Berkley78.8880.2178.50-1.21-1.51%610.47K16:00:00 
 WW Grainger954.70968.96952.53-9.21-0.96%222.14K15:59:59 
 Wynn Resorts94.0996.0793.69-1.39-1.46%1.46M16:00:59 
 Xcel Energy54.0555.0954.02-1.47-2.65%3.07M16:00:59 
 Xylem143.77145.82143.41-1.43-0.98%675.45K16:00:00 
 Yum! Brands137.01139.13136.32-2.12-1.52%1.61M15:59:59 
 Zebra324.06328.70321.30-2.92-0.89%276.57K16:00:59 
 Zimmer Biomet115.85119.06115.78-3.48-2.92%1.02M15:59:59 
 Zoetis Inc170.89172.49169.73-1.16-0.67%1.87M16:00:00 

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 other 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, don’t trash it.

  •           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. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. 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.
  • Any comment you publish, together with your investing.com profile, will be public on investing.com and may be indexed and available through third party search engines, such as Google.

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.
Jul 20, 2022 11:39AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
test
Bob Schless
Bob Schless Jun 25, 2020 9:08AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
https://www.google.com/amp/s/finance.yahoo.com/amphtml/news/8-tips-investing-titans-help-183748272.html?client=safari
Jim Satersmoen
Jim Satersmoen Nov 26, 2019 9:15AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
why can't I download the S&P 500 componets daily close any longer
Dave Barker
Dave Barker Aug 08, 2018 2:33AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Morning. I'm a rookie still breaking out of my shell, but can anyone hep me where I can download a full list of companies closing proces for a set day or set period ?
 
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
Continue with Google
or
Sign up with Email