19.08.2019 21:30:58
S&P 500
2924.93
USD
36.2500
1.25%
19.08.2019 21:15
 
Chart
Kursdaten
Kurs 2924.93 Eröffnung 2913.48
Diff. absolut 36.25 Tages-Hoch 2931.00
Diff. % 1.25 % Tages-Tief 2913.48
Volumen 1142218924 Umsatz 4654499482025
Schlusskurs vom 16.08.2019 2888.68 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.08.2019 / 21:15
Währung USD Aktualisierungsstand 19.08.2019 / 21:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.23% 3028.0 2444.0
1 Woche -1.03% 2943.3 2825.5
1 Monat -3.84% 3028.0 2822.1
3 Monate 0.43% 3028.0 2728.8
6 Monate 4.07% 3028.0 2722.3
1 Jahr 1.69% 3028.0 2346.6
3 Jahre 32.62% 3028.0 2083.8
18.74
13
SMI
15.23
16.56
SMI
-6.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.74,"chartHeight":24.953213972003,"year":2017,"ID_NOTATION":"4359526"},"2018":{"performance":-6.59,"chartHeight":19.209114237074,"year":2018,"ID_NOTATION":"4359526"},"2019":{"performance":15.23,"chartHeight":23.813343327796,"year":2019,"ID_NOTATION":"4359526"}}
{"2017":{"performance":13,"chartHeight":22.943199553366,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":21.862778853412,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.56,"chartHeight":24.273500222733,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.43781460822,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.505342903692,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.25,"chartHeight":22.616597514347,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.401529490253,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.666055989214,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.010029535206,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.701161380947,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.279387158962,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.75,"chartHeight":14.405711039896,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":22.964298173394,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.771332873481,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.95,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.08.2019 21:30:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 162.56 0.65% 1.06 1996378 163.71 161.78 163.95 200 162.54 162.57 200 -1.21% -15.24%
Abbott Laboratories 85.97 1.40% 1.19 2703344 85.79 85.33 86.13 200 85.96 85.97 300 -2.12% 17.21%
AbbVie 66.72 3.55% 2.29 6353606 65.04 64.97 66.88 100 66.71 66.72 1000 -1.75% -30.11%
Abiomed 191.66 -0.70% -1.35 337248 195.00 190.22 195.00 100 191.58 191.73 200 1.05% -40.62%
Accenture 195.35 1.10% 2.13 858775 195.00 194.52 196.29 100 195.31 195.35 200 0.91% 37.03%
ACTIVISION BLIZZARD 48.01 2.89% 1.35 2937051 47.55 47.28 48.30 700 48.00 48.01 700 -2.91% 0.19%
Adobe Systems 287.52 0.03% 0.07 1204121 291.32 287.17 291.77 200 287.49 287.56 100 -2.50% 27.06%
Advance Auto Parts 136.27 -0.23% -0.32 945656 138.00 135.22 138.25 200 136.25 136.30 200 -5.36% -13.25%
Advanced Micro Devic 31.51 1.06% 0.33 54349111 32.00 31.42 32.19 7100 31.50 31.51 2000 -8.80% 68.91%
AES Corp 15.38 1.18% 0.18 2174568 15.20 15.18 15.48 5500 15.38 15.39 6500 -2.38% 5.12%
Affiliated Managers 76.95 1.33% 1.01 266929 77.36 76.28 77.54 200 76.94 76.97 200 -5.10% -22.06%
AFLAC 52.75 0.19% 0.10 1734013 53.23 52.70 53.36 200 52.74 52.75 400 -0.43% 15.56%
Agilent Technologies 71.75 0.94% 0.67 1252159 71.93 71.50 72.28 600 71.74 71.75 300 3.55% 5.37%
Air Products & Chem 228.75 -0.00% -0.01 380824 229.34 227.39 230.34 100 228.74 228.79 300 -0.48% 42.93%
Akamai Technologies 87.08 0.50% 0.43 983382 87.90 86.87 88.46 300 87.08 87.10 700 -3.64% 41.86%
ALASKA AIR GROUP 60.65 1.07% 0.64 467338 60.68 60.48 61.51 100 60.64 60.66 200 -5.58% -0.81%
Albemarle Co. 65.18 3.31% 2.09 732774 64.21 63.94 65.33 100 65.16 65.19 200 -10.19% -18.14%
Alexandria Real Est. 149.27 0.79% 1.17 366153 149.19 148.46 150.04 100 149.24 149.27 100 1.91% 28.51%
Alexion Pharma 112.90 1.85% 2.05 1171204 113.06 111.70 114.15 400 112.89 112.93 200 0.79% 13.86%
Align Technology 177.12 -0.10% -0.17 852380 180.00 176.59 181.33 200 177.02 177.17 200 -3.29% -15.35%
Allegion 96.71 1.34% 1.28 404722 96.53 95.72 97.03 100 96.68 96.69 100 -3.34% 19.72%
Allergan PLC 159.49 0.78% 1.24 1211521 158.81 158.45 159.85 200 159.47 159.49 100 -0.99% 18.40%
Alliance Data System 136.48 -1.59% -2.21 824710 138.85 135.71 139.76 100 136.47 136.55 200 -9.78% -7.59%
Alliant Energy Co. 51.98 0.68% 0.35 415685 51.68 51.50 52.16 500 51.97 51.98 200 0.27% 22.20%
Allstate Corp 104.15 0.90% 0.93 521148 104.46 103.74 104.46 100 104.12 104.15 200 -0.84% 24.92%
Alphabet 1196.35 1.59% 18.75 877321 1190.09 1190.09 1206.99 100 1196.23 1196.58 200 -0.88% 13.71%
Alphabet A 1198.13 1.60% 18.92 931752 1191.83 1190.40 1209.39 100 1197.64 1198.36 100 -0.82% 12.85%
Altria Group 46.78 0.65% 0.30 2853971 46.83 46.77 47.19 700 46.77 46.78 100 0.69% -5.89%
Amazon Com 1815.22 1.26% 22.65 2169340 1818.08 1812.61 1826.00 100 1815.16 1815.60 200 -0.83% 19.35%
Ameren Corp 77.12 0.63% 0.48 675016 76.65 76.07 77.31 200 77.11 77.12 200 -0.07% 17.49%
American Airlines Gr 26.27 1.86% 0.48 5904044 26.20 26.17 26.69 1300 26.26 26.27 300 -10.39% -19.68%
American Electric Po 90.71 0.53% 0.48 1077510 90.25 90.00 91.22 200 90.71 90.72 100 0.29% 20.73%
American Express 124.51 -0.10% -0.12 1764354 126.10 124.34 126.15 200 124.49 124.51 200 -1.22% 30.75%
AIG 54.90 1.09% 0.59 1863249 55.03 54.53 55.20 600 54.89 54.90 700 -3.47% 37.81%
American Tower 224.83 0.85% 1.90 707427 224.04 222.83 225.09 100 224.82 224.86 100 0.31% 40.93%
American Water Works 123.99 -0.19% -0.23 578273 124.35 123.34 124.70 200 124.00 124.04 300 3.04% 36.85%
Ameriprise Financial 128.34 1.58% 2.00 598711 128.82 127.75 129.16 300 128.31 128.35 100 -4.16% 21.05%
AmerisourceBergen Co 88.13 0.90% 0.79 508043 88.21 87.63 88.97 300 88.10 88.14 200 -0.13% 17.39%
AMETEK 86.79 1.33% 1.14 574644 86.71 86.34 87.22 100 86.77 86.79 300 0.38% 26.51%
Amgen 205.99 0.97% 1.97 2066613 203.23 201.11 206.14 100 205.98 206.01 200 3.96% 4.80%
Amphenol 'A' 88.40 2.07% 1.79 908192 87.70 87.41 88.88 100 88.37 88.40 200 -0.35% 6.90%
Analog Devices 110.92 0.37% 0.41 1886551 113.06 110.81 113.72 200 110.92 110.93 100 -0.13% 28.77%
Ansys 213.10 1.68% 3.53 259180 212.20 210.76 213.84 100 213.00 213.18 100 0.62% 46.61%
Anthem Inc 274.18 -0.49% -1.36 749265 278.00 273.74 278.81 200 274.16 274.20 200 -4.10% 4.92%
AON 194.45 1.54% 2.94 448450 192.50 192.50 195.47 200 194.42 194.46 200 1.10% 31.75%
Apache Corp 21.95 5.30% 1.10 3711111 21.25 21.12 21.98 1200 21.94 21.95 800 -5.14% -20.61%
Apartment Inv & Mgt 50.95 0.58% 0.29 645139 50.87 50.47 51.08 200 50.95 50.96 400 -0.28% 11.96%
Apple 210.94 2.15% 4.44 18859020 210.62 210.03 212.73 200 210.93 210.94 300 2.74% 30.91%
Applied Materials 47.08 0.95% 0.45 6098260 47.60 46.80 47.93 800 47.07 47.08 400 -1.10% 42.43%
Aptiv 83.77 2.35% 1.92 501305 83.47 82.51 83.97 200 83.76 83.78 200 -2.02% 32.94%
Archer Daniels Mid 37.99 0.41% 0.15 1672133 38.29 37.76 38.37 400 37.99 38.00 900 -1.36% -7.64%
Arconic Inc 25.05 0.85% 0.21 738147 25.07 24.92 25.19 400 25.04 25.05 1200 -1.51% 47.33%
Arista Networks 224.17 1.35% 2.99 477790 226.00 222.92 226.90 100 224.17 224.24 100 -3.30% 4.97%
Assurant 123.95 -0.47% -0.58 342049 125.66 123.71 125.87 100 123.93 123.97 100 3.91% 39.23%
AT&T Inc 35.35 1.10% 0.39 19117691 35.01 34.99 35.40 9000 35.35 35.36 8400 1.24% 22.53%
Atmos Energy 110.92 0.43% 0.48 272113 110.39 109.77 111.17 200 110.90 110.93 200 1.73% 19.11%
Autodesk 145.96 1.27% 1.83 1256773 146.75 145.46 146.80 100 145.92 145.97 100 -4.76% 12.07%
Automatic Data Proce 168.84 1.09% 1.82 600325 169.03 167.55 169.38 100 168.82 168.86 100 -0.42% 27.38%
Autozone 1099.76 0.73% 8.02 133757 1099.71 1088.34 1105.94 100 1099.15 1100.16 300 0.28% 30.23%
Avalonbay Communitie 207.97 1.03% 2.13 200965 206.91 205.27 208.48 200 207.94 208.01 200 -0.08% 18.26%
Avery Dennison 116.06 1.82% 2.08 312016 115.28 115.00 116.38 100 116.02 116.06 300 0.64% 26.88%
Baker Hughes 'A' 21.50 2.07% 0.43 2124666 21.50 21.24 21.70 600 21.49 21.50 1800 -11.06% -2.05%
Ball Corp 79.86 0.29% 0.23 1098710 80.04 79.67 80.66 300 79.84 79.87 300 2.80% 73.18%
Bank of America 27.24 0.78% 0.21 34164325 27.64 27.14 27.70 11300 27.24 27.25 35800 -4.59% 9.70%
Bank of New York Mel 42.80 1.12% 0.47 1830305 43.03 42.71 43.07 700 42.80 42.81 1500 -7.60% -10.07%
Baxter International 88.07 1.26% 1.10 796091 87.71 87.31 88.14 100 88.04 88.07 200 1.16% 32.13%
BB & T Corp 47.09 1.17% 0.55 2006724 47.23 46.76 47.35 300 47.09 47.10 1100 -1.69% 7.46%
Becton Dickinson 251.80 1.40% 3.47 373230 251.05 249.43 252.16 200 251.79 251.83 100 -2.37% 10.21%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkshire Hathaway ' 200.63 0.46% 0.91 2832391 202.72 200.38 203.10 100 200.61 200.64 200 0.34% -2.18%
Best Buy 66.38 1.37% 0.90 972579 66.56 65.92 67.22 100 66.38 66.39 100 -2.79% 23.64%
Biogen Idec 236.15 1.93% 4.46 632806 233.37 233.18 236.64 100 236.12 236.20 100 -1.75% -23.01%
Blackrock 426.42 1.66% 6.96 330568 427.17 423.17 427.94 200 426.42 426.64 100 -1.61% 6.78%
Boeing 334.00 1.07% 3.54 1705795 334.18 331.40 335.91 100 333.97 334.06 200 -2.10% 2.47%
Booking Holdings 1939.10 0.88% 16.91 187403 1944.87 1931.41 1959.88 100 1937.32 1940.05 100 0.23% 11.60%
BorgWarner 32.56 1.75% 0.56 914660 32.56 32.32 32.73 2200 32.55 32.56 400 -5.35% -7.89%
Boston Properties 128.56 0.27% 0.35 226944 129.13 128.18 129.22 200 128.56 128.61 100 -0.87% 13.91%
Boston Scientific 42.79 1.52% 0.64 1731464 43.07 42.45 43.07 300 42.79 42.80 1000 -2.43% 19.27%
Bristol-Myers Squibb 47.62 1.35% 0.64 4947849 47.08 47.02 47.84 400 47.61 47.62 900 -0.72% -9.62%
Broadcom Inc. 278.89 1.87% 5.11 946645 279.50 275.61 280.06 100 278.86 278.95 100 -0.71% 7.67%
Broadridge Financial 128.24 0.02% 0.02 902871 129.00 128.18 129.60 100 128.22 128.24 100 1.96% 33.22%
Brown-Forman Corp 'B 58.46 1.60% 0.92 609396 58.13 57.75 58.55 400 58.45 58.46 100 3.92% 20.93%
C.H. Robinson Worldw 84.36 0.65% 0.55 987982 84.62 84.30 85.81 100 84.35 84.37 100 -0.78% -0.32%
Cabot Oil & Gas 16.75 1.73% 0.28 4251494 16.53 16.45 16.77 1700 16.75 16.76 2000 -5.18% -26.31%
Cadence Design Syste 69.58 0.37% 0.26 716343 70.59 69.06 70.70 100 69.56 69.58 400 -1.31% 59.43%
Campbell Soup 43.21 1.34% 0.57 1241028 42.66 42.47 43.25 1000 43.21 43.22 600 2.03% 29.25%
Capital One 87.04 1.80% 1.54 1111279 86.85 86.25 87.45 200 87.03 87.05 200 -2.52% 13.11%
Capri Holdings 28.78 1.91% 0.54 2852204 28.88 28.24 28.98 1200 28.77 28.78 500 -8.90% -25.53%
Cardinal Health 43.65 1.07% 0.46 865408 43.64 43.41 44.04 400 43.64 43.65 100 -2.62% -3.16%
Carmax 86.33 1.53% 1.30 1033730 86.00 85.17 86.67 100 86.33 86.35 100 1.19% 35.55%
Carnival 45.86 2.07% 0.93 1813079 45.85 45.65 46.05 1100 45.86 45.87 800 -2.33% -8.86%
Caterpillar 117.31 0.76% 0.88 1820494 118.22 116.71 118.49 400 117.28 117.32 100 -2.47% -8.37%
Cboe Global Markets 119.93 -1.19% -1.44 376178 121.51 119.30 121.88 100 119.93 119.97 200 1.98% 24.06%
CBRE Group 'A' 52.29 1.24% 0.64 432951 52.33 52.02 52.68 300 52.28 52.29 300 -2.97% 29.00%
CBS 'B' 44.42 1.42% 0.62 2964045 44.35 44.03 44.86 300 44.42 44.43 400 -10.45% 0.18%
Celanese Co. 112.69 2.17% 2.39 506024 112.05 111.40 112.83 200 112.66 112.70 300 1.05% 22.60%
Celgene 95.46 0.76% 0.72 1276537 94.76 94.72 95.49 100 95.45 95.46 500 -0.42% 47.82%
Centene Co. 47.80 -0.43% -0.20 4766863 48.67 47.27 48.67 300 47.80 47.81 200 -1.42% -16.72%
CenterPoint Energy 28.16 1.06% 0.29 1888666 27.93 27.87 28.30 1400 28.16 28.17 1500 0.91% -1.28%
CenturyLink 11.54 2.99% 0.34 7501756 11.27 11.22 11.60 11500 11.54 11.55 12000 3.99% -26.01%
Cerner 72.08 2.02% 1.43 1013604 71.28 70.92 72.22 100 72.08 72.09 300 -1.06% 34.73%
CF Industries 48.57 0.81% 0.39 734520 48.56 48.26 48.85 500 48.56 48.58 200 -5.60% 10.73%
Charles Schwab 37.81 1.82% 0.68 3400943 37.85 37.46 38.09 700 37.81 37.82 1700 0.73% -10.57%
Charter Communicatio 390.69 1.61% 6.18 756342 388.18 387.05 391.56 100 390.58 390.73 100 1.30% 34.93%
Chevron Corp 117.58 1.52% 1.76 3766476 117.13 116.96 117.66 400 117.57 117.59 300 -5.40% 6.45%
Chipotle Mexican Gri 821.24 0.49% 4.04 229193 824.44 813.01 825.00 100 821.00 821.49 100 -0.09% 89.26%
Chubb Ltd 155.88 0.31% 0.48 842506 156.65 155.51 156.68 200 155.88 155.90 100 -2.64% 20.30%
Church & Dwight 79.82 0.15% 0.12 924820 80.00 78.73 80.99 300 79.81 79.82 600 3.92% 21.20%
Cigna 163.74 1.55% 2.50 848881 163.05 162.73 164.78 100 163.73 163.79 200 -5.10% -15.10%
Cimarex Energy 41.85 1.95% 0.80 1118015 41.87 40.95 42.58 300 41.83 41.85 200 -4.58% -33.41%
Cincinnati Financial 110.64 0.86% 0.94 288676 111.04 109.93 111.04 100 110.62 110.66 200 -0.25% 41.69%
Cintas 267.84 1.30% 3.44 299981 267.79 265.00 268.96 400 267.80 267.89 200 0.37% 57.39%
Cisco Systems 48.35 2.97% 1.40 17705273 47.90 47.49 48.52 1600 48.35 48.36 2600 -10.43% 8.38%
Citigroup 64.35 1.37% 0.87 9298825 64.82 64.16 64.91 2500 64.34 64.35 900 -3.89% 21.94%
Citizens Financial 32.91 1.59% 0.52 2268455 33.09 32.84 33.26 1800 32.91 32.92 800 -2.73% 8.98%
Citrix Systems 91.92 -0.57% -0.53 1176021 93.37 91.75 93.50 300 91.91 91.92 300 0.50% -9.78%
Clorox 162.09 0.74% 1.19 358902 162.29 160.75 162.99 100 162.09 162.12 100 1.66% 4.39%
CME Group 216.47 1.35% 2.89 481407 215.00 213.93 217.10 100 216.43 216.50 100 -0.99% 13.53%
CMS Energy 61.68 0.78% 0.48 930894 61.16 61.01 61.95 300 61.67 61.68 300 1.46% 23.26%
Coca-Cola 54.66 0.45% 0.25 5408654 54.44 54.31 54.74 1300 54.65 54.66 400 1.85% 14.91%
Cognizant Technology 61.88 1.09% 0.67 1527290 61.94 61.56 62.52 500 61.88 61.89 600 -1.99% -3.56%
Colgate-Palmolive 72.92 0.88% 0.64 1265332 73.01 72.64 73.24 300 72.91 72.92 200 1.06% 21.44%
Comcast Corp 44.03 1.96% 0.85 7332121 43.63 43.61 44.14 600 44.02 44.03 3700 0.58% 26.81%
Comerica 62.24 1.49% 0.92 743884 62.65 61.84 62.65 100 62.24 62.26 500 -2.08% -10.71%
Conagra Brands 30.02 1.87% 0.55 1528648 29.63 29.55 30.10 1200 30.01 30.02 700 2.86% 37.97%
Concho Resources 73.08 2.02% 1.45 1067195 73.19 72.27 73.62 100 73.07 73.10 200 -0.39% -30.31%
ConocoPhillips 54.12 5.14% 2.65 7233025 52.57 52.46 54.30 700 54.11 54.12 300 -4.70% -17.45%
Consolidated Edison 88.14 1.08% 0.94 582296 87.21 86.93 88.24 100 88.13 88.15 200 -0.07% 14.05%
Constellation Brands 201.79 1.51% 3.00 561688 200.00 198.94 202.83 200 201.74 201.84 200 2.39% 23.61%
Cooper Companies 336.40 0.30% 1.02 153583 337.92 334.59 339.17 100 336.40 336.61 100 -0.44% 31.78%
Copart 76.13 0.83% 0.63 454899 76.39 75.84 76.61 200 76.11 76.14 100 -0.16% 58.02%
Corning 27.98 1.27% 0.35 2063601 28.08 27.88 28.25 200 27.98 27.99 2200 -2.30% -8.54%
CORTEVA INC. DL -,01 30.55 1.03% 0.31 2333507 30.75 30.25 30.84 400 30.54 30.55 800 -4.39% -
Costco Wholesale 275.36 0.46% 1.26 888090 276.41 274.55 277.38 100 275.32 275.40 200 0.06% 34.55%
Coty 9.19 0.88% 0.08 3977740 9.41 9.18 9.45 1600 9.19 9.20 1400 -12.15% 38.87%
Crown Castle Intl 144.35 1.00% 1.43 536626 143.65 142.52 144.54 300 144.32 144.37 100 1.19% 31.57%
CSX 65.32 0.35% 0.23 2373349 66.13 65.17 66.42 1200 65.32 65.33 500 -2.22% 4.76%
Cummins 149.06 -0.13% -0.19 1440803 151.64 148.72 152.15 400 149.01 149.06 100 -0.47% 11.68%
CVS Health 61.41 1.87% 1.12 6648131 60.81 60.60 61.55 500 61.40 61.41 800 1.67% -8.00%
D.R. Horton 48.27 1.10% 0.53 2199186 48.00 47.80 48.53 400 48.28 48.29 300 1.10% 37.77%
Danaher 141.74 0.99% 1.39 1050118 141.82 140.23 141.96 200 141.67 141.70 400 0.03% 36.10%
Darden Restaurants 120.26 2.70% 3.16 575482 118.46 117.89 120.33 100 120.25 120.26 200 -4.35% 17.26%
DaVita Inc 57.28 -0.93% -0.54 5589929 57.10 56.51 57.64 100 57.28 57.29 400 -3.13% 12.36%
Deere & Co 152.84 2.42% 3.60 1321273 150.19 149.36 153.25 200 152.82 152.85 200 -3.62% 0.04%
Delta Air Lines 58.29 0.43% 0.25 1938133 58.68 58.14 59.00 300 58.28 58.29 200 -2.50% 16.31%
Dentsply Sirona 53.52 2.26% 1.19 1379142 52.82 52.55 53.69 300 53.50 53.52 300 -0.08% 40.63%
Devon Energy 23.32 3.48% 0.79 3557476 22.98 22.81 23.34 800 23.32 23.33 1100 -6.28% -
Diamondback Energy 99.72 2.53% 2.46 617727 99.00 98.07 99.91 200 99.70 99.74 100 0.87% 4.92%
Digital Realty Trust 124.57 0.73% 0.90 315838 124.41 123.61 125.00 500 124.57 124.60 100 2.80% 16.07%
Discover Fin Serv 81.17 1.02% 0.82 928304 81.65 80.70 81.81 300 81.17 81.18 600 -4.33% 36.23%
Discovery Comm 'A' 28.54 2.09% 0.58 2070755 28.26 28.26 28.77 700 28.53 28.54 1800 -5.13% 12.97%
Discovery Communicat 26.70 2.30% 0.60 1349625 26.53 26.37 26.88 1900 26.70 26.71 1200 -4.19% 13.08%
Dish Network Co. 32.76 2.50% 0.80 1430938 32.47 32.15 32.95 100 32.75 32.76 600 -1.33% 27.99%
Dollar General 138.33 1.78% 2.42 1117750 137.89 135.66 138.89 100 138.33 138.35 500 0.24% 25.75%
Dollar Tree 95.74 2.17% 2.03 1372441 95.17 94.64 95.96 400 95.74 95.76 600 4.02% 3.75%
Dominion Energy 77.83 1.27% 0.97 1976588 76.80 76.61 78.08 200 77.83 77.84 500 2.70% 7.56%
Dover 91.10 0.42% 0.38 424106 91.85 90.99 91.85 100 91.08 91.12 200 -1.59% 27.86%
DOW INC. DL-,01 45.64 2.54% 1.13 2407823 45.36 45.15 45.86 500 45.64 45.65 400 -4.57% -
DTE Energy 130.82 1.18% 1.53 918393 129.34 128.89 131.23 200 130.80 130.84 200 -0.06% 17.22%
Duke Energy 90.79 1.14% 1.02 1618023 89.70 89.36 91.07 200 90.79 90.80 200 0.02% 4.02%
Duke Realty Co. 33.72 1.38% 0.46 780139 33.52 33.24 33.72 800 33.71 33.72 400 0.24% 28.42%
DuPont de Nemours 67.43 1.98% 1.31 1692569 66.82 66.82 67.74 100 67.42 67.44 300 -4.23% -37.61%
DXC TECHNOLOGY CO. D 33.42 5.13% 1.63 4318961 32.64 32.64 33.55 1200 33.42 33.43 700 -11.47% -40.21%
E Trade Financial 41.68 1.44% 0.59 1528035 41.71 41.39 42.09 1600 41.66 41.67 900 -2.68% -6.36%
Eastman Chemical 66.55 1.62% 1.06 481761 66.75 66.37 67.60 100 66.55 66.58 400 -2.83% -10.42%
Eaton Corporation 79.20 2.43% 1.88 1451733 78.91 78.44 79.36 100 79.20 79.21 300 -2.16% 12.61%
eBay 40.53 1.28% 0.51 3119249 40.56 40.32 40.79 600 40.53 40.54 3100 -0.72% 42.57%
Ecolab 208.72 0.92% 1.91 489379 209.22 206.01 209.87 100 208.71 208.78 300 0.41% 40.35%
Edison International 72.64 0.19% 0.14 1249400 72.46 71.80 72.71 200 72.63 72.65 200 -2.53% 27.71%
Edwards Lifesciences 223.20 1.76% 3.86 660728 220.57 220.24 223.95 100 223.17 223.29 100 0.79% 43.20%
Electronic Arts 90.96 1.56% 1.40 1759163 91.24 90.12 91.70 400 90.96 90.97 300 -2.62% 13.50%
Eli Lilly & Co 112.76 2.03% 2.24 1714597 111.05 110.79 112.88 100 112.75 112.77 500 -2.86% -4.49%
Emerson Electric 58.59 1.16% 0.67 1546522 59.00 58.35 59.04 200 58.58 58.59 600 -2.62% -3.06%
Entergy 109.87 0.62% 0.68 652211 109.25 108.58 110.34 100 109.85 109.87 200 1.64% 26.86%
EOG Resources 78.00 2.74% 2.08 1750801 77.42 76.16 78.19 200 78.01 78.02 300 -4.35% -12.95%
Equifax 144.33 0.41% 0.59 574000 145.00 143.89 145.56 100 144.33 144.40 100 1.44% 54.34%
Equinix 556.01 0.76% 4.20 180051 556.22 550.38 557.96 200 555.80 556.21 100 -0.11% 56.52%
Equity Residential 82.71 1.31% 1.07 537337 82.00 81.53 82.78 200 82.70 82.72 100 0.46% 23.68%
Essex Property Trust 317.79 0.97% 3.06 198090 315.71 313.87 318.00 300 317.71 317.86 100 2.34% 28.35%
Estee Lauder 'A' 201.44 12.40% 22.22 4008889 195.20 191.31 201.85 400 201.30 201.43 100 -2.39% 37.76%
Everest Reinsurance 249.96 0.27% 0.67 90758 251.02 248.95 251.84 100 249.88 249.99 200 -1.01% 14.48%
EVERGY INC. 65.11 1.02% 0.66 853338 64.27 63.92 65.38 200 65.10 65.11 300 3.24% 13.53%
Eversource Energy 78.96 0.41% 0.32 771270 78.68 78.34 79.35 200 78.96 78.97 400 0.27% 20.91%
Exelon Co. 45.27 0.30% 0.14 1871301 45.20 44.94 45.45 600 45.26 45.27 800 -0.15% 0.07%
Expedia 130.61 1.56% 2.01 1138252 129.98 129.13 131.11 400 130.60 130.62 100 -0.25% 14.16%
Expeditors Intl of W 71.85 0.59% 0.42 306624 72.50 71.63 72.57 100 71.85 71.87 300 -1.19% 4.91%
Extra Space Storage 121.66 0.86% 1.04 385274 121.05 120.17 121.70 200 121.65 121.69 100 1.67% 33.31%
Exxon Mobil 69.55 1.83% 1.25 6438506 68.97 68.86 69.59 1300 69.54 69.55 100 -3.59% 0.16%