20.02.2019 09:17:42
S&P 500
2779.76
USD
4.1600
0.15%
19.02.2019 23:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.02.2019 2775.60 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.02.2019 / 23:01
Währung USD Aktualisierungsstand 20.02.2019 / 09:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.89% 2787.3 2444.0
1 Woche 1.28% 2787.3 2731.2
1 Monat 4.08% 2787.3 2612.9
3 Monate 3.31% 2800.2 2346.6
6 Monate -2.47% 2940.9 2346.6
1 Jahr 1.74% 2940.9 2346.6
3 Jahre 44.95% 2940.9 1891.0
18.74
13
SMI
10.89
9.81
SMI
-6.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.74,"chartHeight":27.970830031576,"year":2017,"ID_NOTATION":"4359526"},"2018":{"performance":-6.59,"chartHeight":21.532090815442,"year":2018,"ID_NOTATION":"4359526"},"2019":{"performance":10.89,"chartHeight":24.626630197776,"year":2019,"ID_NOTATION":"4359526"}}
{"2017":{"performance":13,"chartHeight":25.717742644605,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.506665634849,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":23.983175394965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.788448141463,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.347866528566,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.672460840906,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.594291732282,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.923360013663,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.666104838761,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.688296479331,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.094585739262,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.380664635734,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.741392740956,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.766953877649,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.02.2019 09:17:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 50.17 0.30% 0.15 2656149 49.90 49.82 50.23 200 49.65 50.42 100 1.89% 5.00%
3M CO 208.41 -0.22% -0.45 1534457 207.91 207.39 209.15 100 208.03 208.78 400 4.52% 9.61%
Abbott Laboratories 75.00 -0.33% -0.25 4503450 75.16 74.72 75.57 100 73.50 75.06 1000 2.62% 4.04%
AbbVie 80.52 -0.41% -0.33 5674713 80.50 80.23 81.52 300 80.00 80.70 300 0.74% -12.66%
Abiomed 359.37 -0.74% -2.69 308183 361.77 358.06 364.31 900 358.36 370.00 100 0.36% 10.56%
Accenture 159.48 0.16% 0.25 1656522 158.91 158.19 160.10 100 150.00 175.00 500 1.82% 13.10%
ACTIVISION BLIZZARD 44.48 -0.27% -0.12 17261598 44.45 43.50 44.79 200 44.45 44.54 100 6.74% -4.49%
Adobe Systems 257.81 -0.63% -1.64 3475615 258.98 256.45 260.06 700 257.45 257.68 200 -1.36% 13.95%
Advance Auto Parts 167.14 -1.68% -2.85 3369166 170.00 166.42 178.69 100 164.00 168.60 500 -0.45% 6.15%
Advanced Micro Devic 23.95 1.14% 0.27 57517907 23.62 23.61 24.41 400 24.00 24.02 4400 4.95% 29.74%
AES Corp 17.18 1.54% 0.26 6778484 16.86 16.86 17.19 100 15.38 17.20 4900 -1.74% 17.01%
Affiliated Managers 109.00 0.04% 0.04 347198 108.22 107.48 109.62 100 79.68 122.00 100 3.93% 11.82%
AFLAC 48.99 -0.59% -0.29 2902733 48.90 48.90 49.19 200 48.11 50.35 500 2.28% 8.17%
Agilent Technologies 77.52 -1.00% -0.78 2967968 77.98 77.41 78.32 100 61.17 78.99 100 3.30% 16.07%
Air Products & Chem 175.11 0.59% 1.03 1074614 173.28 173.00 175.94 100 160.00 175.15 5600 4.93% 8.77%
Akamai Technologies 70.47 0.54% 0.38 1456725 69.73 69.30 70.77 100 70.00 71.00 100 1.64% 15.37%
ALASKA AIR GROUP 64.56 -2.65% -1.76 2073294 65.86 64.53 66.17 100 60.27 64.88 100 -3.19% 6.10%
Albemarle Co. 83.13 2.16% 1.76 1616143 81.05 80.42 83.47 500 82.50 84.10 100 3.33% 7.86%
Alexandria Real Est. 135.69 0.62% 0.83 486434 135.15 134.24 136.19 100 108.00 135.69 1700 2.36% 17.75%
Alexion Pharma 128.93 -0.38% -0.49 1169679 128.48 128.05 129.78 2700 123.30 131.25 100 3.76% 32.43%
Align Technology 255.24 0.11% 0.28 830284 254.96 254.01 257.59 100 253.01 256.19 100 5.68% 21.74%
Allegion 88.02 -3.87% -3.54 2002116 88.12 87.18 90.67 100 87.40 89.11 100 -5.40% 10.43%
Allergan PLC 137.96 -0.80% -1.11 1849580 138.45 137.76 139.45 1000 136.00 138.29 100 -0.61% 3.22%
Alliance Data System 174.83 0.94% 1.62 623653 172.31 172.00 176.55 100 148.85 239.00 100 3.43% 16.49%
Alliant Energy Co. 45.15 0.38% 0.17 1354951 44.88 44.72 45.28 200 44.41 45.55 100 0.44% 6.86%
Allstate Corp 94.62 0.25% 0.24 2940115 93.90 93.85 94.99 200 89.00 94.62 700 2.08% 14.22%
Alphabet 1118.56 0.44% 4.91 1046628 1110.00 1110.00 1121.89 200 1116.37 1118.35 200 -0.25% 8.01%
Alphabet A 1126.51 0.61% 6.88 1099259 1116.64 1116.64 1129.64 100 1125.10 1126.47 100 -0.09% 7.80%
Altria Group 48.99 0.51% 0.25 11662862 48.82 48.36 49.38 400 48.80 49.00 200 -1.35% -0.81%
Amazon Com 1627.58 1.22% 19.63 3681656 1601.00 1600.56 1634.00 100 1626.20 1627.00 100 -0.64% 8.36%
Ameren Corp 70.09 0.59% 0.41 1241413 69.72 69.60 70.39 100 60.50 71.00 100 -0.14% 7.45%
American Airlines Gr 35.47 1.20% 0.42 6436150 35.03 35.00 35.90 300 35.45 35.68 200 -0.78% 10.46%
American Electric Po 80.08 1.02% 0.81 2168260 79.48 79.13 80.22 100 79.00 81.00 500 -0.27% 7.14%
American Express 106.50 -0.82% -0.88 3692762 107.05 106.46 107.23 400 106.20 106.89 400 2.74% 12.65%
AIG 42.99 1.58% 0.67 8824012 42.17 41.83 43.10 400 42.80 43.19 400 -1.92% 9.08%
American Tower 177.60 -0.12% -0.22 1961650 177.97 176.72 178.32 100 176.00 181.70 100 3.13% 12.41%
American Water Works 98.70 0.66% 0.65 834315 97.90 97.64 98.78 100 96.46 99.00 300 0.32% 8.02%
Ameriprise Financial 131.96 0.98% 1.28 909238 129.56 128.19 132.49 100 130.08 143.00 100 2.43% 26.43%
AmerisourceBergen Co 86.85 0.22% 0.19 1545961 86.40 86.00 87.32 100 79.65 95.00 300 2.79% 16.48%
AMETEK 79.04 0.04% 0.03 878082 78.56 78.48 79.46 300 77.11 100.90 100 4.29% 16.71%
Amgen 186.97 -0.73% -1.37 2267508 187.79 186.85 188.47 500 186.50 189.00 100 -0.77% -3.96%
Amphenol 'A' 92.47 -0.24% -0.22 936025 92.22 91.82 92.83 100 83.25 93.00 200 2.68% 14.40%
Anadarko Petroleum 45.45 0.49% 0.22 6535180 44.91 44.80 45.86 500 45.20 45.70 500 6.19% 3.67%
Analog Devices 104.22 -1.44% -1.52 3722183 105.44 104.15 105.70 100 104.90 105.10 1600 4.97% 23.20%
Ansys 174.46 -0.02% -0.03 323717 174.24 173.31 175.92 100 137.00 180.37 100 1.61% 22.07%
Anthem Inc 311.60 0.01% 0.02 1021225 311.00 310.32 312.58 200 291.00 315.00 200 1.68% 18.65%
AON 172.66 0.40% 0.69 1080531 171.32 170.89 173.53 200 150.00 172.66 1200 2.26% 18.31%
Apache Corp 33.31 0.03% 0.01 3039994 33.00 32.98 33.72 500 33.01 33.48 500 11.48% 26.86%
Apartment Inv & Mgt 49.86 0.50% 0.25 1260122 49.61 49.46 49.94 300 48.47 50.26 200 0.73% 13.06%
Apple 170.93 0.30% 0.51 18972826 169.71 169.49 171.44 2400 171.00 171.05 600 0.01% 8.04%
Applied Materials 39.30 0.51% 0.20 12353083 39.00 39.00 39.71 800 39.30 39.38 400 -1.71% 19.43%
Aptiv 81.30 0.43% 0.35 1203684 80.79 80.70 81.62 1000 69.75 90.24 100 5.37% 32.04%
Archer Daniels Mid 41.85 -0.31% -0.13 4843023 42.00 41.79 42.04 100 41.71 42.18 300 -1.16% 2.15%
Arconic Inc 18.06 2.91% 0.51 6580651 17.73 17.70 18.25 1000 17.82 18.08 100 0.78% 7.12%
Arista Networks 269.58 2.13% 5.63 1911107 264.59 263.68 272.72 200 269.20 270.59 100 13.06% 27.94%
Assurant 98.24 0.03% 0.03 419229 98.20 97.51 98.43 100 96.75 130.10 100 1.11% 9.81%
AT&T Inc 30.63 0.53% 0.16 24712413 30.46 30.31 30.68 100 30.50 30.54 500 2.75% 7.32%
Atmos Energy 97.30 0.26% 0.25 848526 97.27 96.84 97.83 100 95.09 98.46 500 1.51% 4.94%
Autodesk 160.68 0.21% 0.33 1758595 160.43 159.00 160.97 100 155.00 164.00 500 0.71% 24.94%
Automatic Data Proce 150.31 0.43% 0.64 1354821 149.02 149.02 150.55 100 147.11 153.00 200 1.95% 14.15%
Autozone 916.68 -0.33% -3.07 293176 920.00 910.01 926.75 1000 800.00 916.68 100 2.89% 9.34%
Avalonbay Communitie 196.45 0.19% 0.38 686411 195.49 195.49 197.28 1200 196.44 196.83 100 0.81% 12.65%
Avery Dennison 104.98 0.08% 0.08 709785 104.49 104.40 105.69 1000 95.51 116.68 600 0.86% 16.87%
Baker Hughes 'A' 26.09 1.01% 0.26 2939748 25.77 25.55 26.14 500 25.81 26.29 500 5.46% 21.35%
Ball Corp 54.06 -0.13% -0.07 2998548 54.13 53.97 54.22 200 52.84 56.68 100 -1.53% 17.57%
Bank of America 29.13 0.07% 0.02 40841300 28.93 28.75 29.26 4900 29.09 29.13 4400 1.53% 18.22%
Bank of New York Mel 52.99 0.00% 0.00 3764759 52.67 52.36 53.16 900 52.40 53.50 100 2.24% 12.58%
Baxter International 73.47 0.05% 0.04 1999491 73.17 73.17 73.73 100 57.00 75.25 200 2.70% 11.56%
BB & T Corp 51.11 0.81% 0.41 6593522 50.47 50.02 51.12 200 50.15 52.00 300 0.57% 17.98%
Becton Dickinson 248.04 -0.12% -0.30 730290 247.36 246.99 248.60 100 227.00 295.88 100 0.72% 10.08%
Berkshire Hathaway ' 205.69 0.19% 0.40 3204178 205.10 204.68 206.32 400 205.60 205.69 1000 -0.22% 0.74%
Best Buy 60.34 0.27% 0.16 2869899 60.20 59.51 60.52 400 60.10 60.48 100 0.80% 13.94%
Biogen Idec 333.00 0.04% 0.13 946754 330.83 330.83 335.94 100 311.00 345.39 100 4.25% 10.66%
Blackrock 431.07 -0.20% -0.88 438014 428.43 428.17 433.00 100 415.55 440.00 100 1.31% 9.74%
Boeing 416.26 -0.41% -1.71 3051459 415.50 414.54 417.94 100 415.90 416.23 400 1.35% 29.07%
Booking Holdings 1935.50 0.10% 1.93 338449 1927.56 1909.18 1951.86 100 1925.50 1939.98 100 3.34% 12.26%
BorgWarner 41.79 -0.31% -0.13 1714790 41.73 41.33 42.25 100 41.00 51.90 100 9.51% 20.67%
Boston Properties 134.61 0.74% 0.99 408212 133.54 133.24 134.92 100 105.00 138.25 100 1.45% 19.60%
Boston Scientific 39.86 -0.37% -0.15 4050673 40.02 39.79 40.19 100 39.50 40.64 200 -0.45% 12.79%
BRIGHTHOUSE FINANC.D 42.76 1.93% 0.81 1038091 41.75 41.75 42.97 100 42.55 43.10 1500 5.11% 40.29%
Bristol-Myers Squibb 51.36 -0.60% -0.31 9732723 51.67 51.26 52.02 200 51.25 51.49 200 3.32% -1.19%
Broadcom Inc. 281.66 -0.10% -0.27 1515175 281.15 280.15 282.83 100 281.20 281.66 500 0.81% 10.77%
Broadridge Financial 99.83 -0.52% -0.52 1130866 100.02 99.06 100.30 300 90.00 134.00 100 0.45% 3.72%
Brown-Forman Corp 'B 48.36 -1.16% -0.57 935233 48.96 48.34 48.96 1000 43.41 59.00 100 0.04% 1.64%
C.H. Robinson Worldw 91.95 0.55% 0.50 1020388 91.13 90.94 92.44 100 90.11 96.00 100 1.21% 8.75%
Cabot Oil & Gas 25.18 -0.20% -0.05 4527527 25.19 25.10 25.46 100 23.39 25.50 100 5.34% 12.89%
Cadence Design Syste 52.64 0.11% 0.06 3014755 52.34 52.14 52.77 300 57.01 57.35 300 0.98% 21.07%
Campbell Soup 35.01 0.63% 0.22 1893173 34.83 34.63 35.32 1100 34.50 35.70 200 1.46% 5.46%
Capital One 82.20 0.77% 0.63 2952467 81.53 81.14 82.58 100 81.01 83.24 100 4.81% 7.91%
Capri Holdings 44.03 -1.03% -0.46 3273705 44.25 43.37 44.47 400 43.86 44.49 400 -3.21% 16.11%
Cardinal Health 56.79 2.36% 1.31 2795691 55.31 55.13 56.88 1000 56.00 57.55 100 5.34% 24.39%
Carmax 61.99 -0.11% -0.07 1244632 62.06 61.70 62.41 200 61.70 62.30 300 1.87% -1.18%
Carnival 58.30 1.83% 1.05 3807503 57.32 57.23 58.57 100 58.20 58.66 300 3.06% 18.26%
Caterpillar 135.80 -0.29% -0.40 3881321 135.40 135.00 136.98 500 135.75 135.97 400 2.36% 6.87%
Cboe Global Markets 94.16 0.66% 0.62 975598 94.01 93.28 95.54 1 90.00 95.66 1 0.17% -3.75%
CBRE Group 'A' 50.13 0.18% 0.09 2401076 49.78 49.76 50.30 100 32.00 51.00 5300 4.81% 25.20%
CBS 'B' 50.57 -0.14% -0.07 4189907 50.57 50.29 50.82 1500 50.09 50.57 500 4.53% 15.67%
Celanese Co. 100.95 0.69% 0.69 1019226 99.25 98.34 101.44 100 85.46 110.00 500 1.68% 12.20%
Celgene 90.69 0.00% 0.00 4727750 90.18 90.05 91.11 300 90.30 90.99 300 1.81% 41.50%
Centene Co. 64.41 -0.86% -0.56 2759865 64.88 64.05 65.05 100 63.51 68.10 100 2.16% 11.73%
CenterPoint Energy 31.21 1.04% 0.32 4638035 30.94 30.88 31.23 200 28.30 31.38 500 1.20% 10.56%
CenturyLink 14.10 2.62% 0.36 19618425 14.02 13.84 14.41 100 13.91 14.08 1400 -3.09% -6.93%
Cerner 57.54 -0.64% -0.37 1445401 57.59 57.32 58.02 200 55.06 59.58 5000 -2.18% 9.73%
CF Industries 42.01 0.57% 0.24 3184360 41.50 41.12 42.26 500 41.00 42.50 200 -2.10% -3.45%
Charles Schwab 47.06 1.51% 0.70 4977802 46.06 46.00 47.20 100 40.38 47.09 500 2.57% 13.32%
Charter Communicatio 348.43 -0.18% -0.63 1231337 347.67 347.01 350.78 200 316.61 348.68 100 2.36% 22.27%
Chevron Corp 119.31 -0.03% -0.04 4277896 118.90 118.46 119.86 200 119.16 119.31 500 1.51% 9.71%
Chipotle Mexican Gri 599.46 -1.06% -6.43 489497 606.14 599.02 609.24 100 598.06 599.25 100 0.98% 38.83%
Chubb Ltd 133.76 0.41% 0.55 1070626 132.94 132.41 134.07 100 120.00 141.00 300 1.15% 3.55%
Church & Dwight 64.96 0.42% 0.27 1608858 64.23 64.19 65.12 100 59.91 67.27 600 1.26% -1.22%
Cigna 198.28 0.21% 0.41 3208170 197.74 196.04 199.13 100 180.97 199.55 100 7.11% 4.40%
Cimarex Energy 75.07 -1.21% -0.92 1204089 75.57 74.32 76.09 100 57.82 77.24 100 2.98% 21.77%
Cincinnati Financial 85.61 0.15% 0.13 632727 85.39 84.97 85.78 100 72.03 95.00 100 1.05% 10.58%
Cintas 203.49 -0.15% -0.30 362216 202.95 202.83 203.86 100 180.00 209.96 100 4.92% 21.31%
Cisco Systems 49.65 0.45% 0.22 20204730 49.20 49.20 49.93 500 49.62 49.75 100 3.68% 14.59%
Citigroup 64.38 0.17% 0.11 11013857 63.73 63.52 64.65 1400 64.35 64.38 300 2.73% 23.67%
Citizens Financial 37.08 1.04% 0.38 4750645 36.55 36.35 37.15 300 37.00 38.00 200 2.94% 24.72%
Citrix Systems 106.28 -0.20% -0.21 1187446 106.17 105.70 106.94 100 103.10 125.00 100 1.01% 3.93%
Clorox 156.01 -0.17% -0.27 754628 156.26 155.34 156.99 100 148.01 158.00 200 0.40% 1.39%
CME Group 174.30 -0.63% -1.10 1611083 175.26 174.08 176.50 200 173.30 174.30 300 -1.57% -6.76%
CMS Energy 52.79 0.04% 0.02 2526890 52.74 52.58 52.94 100 50.10 53.42 100 -0.34% 6.28%
Coca-Cola 44.83 -0.91% -0.41 25511303 45.33 44.77 45.59 100 44.80 44.88 1400 -8.61% -4.46%
Cognizant Technology 73.18 -0.52% -0.38 3955742 73.21 72.64 73.57 1800 72.76 74.35 1000 0.55% 15.88%
Colgate-Palmolive 66.72 0.36% 0.24 4584035 66.44 66.12 67.00 3000 64.77 67.00 600 1.20% 11.69%
Comcast Corp 37.55 -0.58% -0.22 12853667 37.75 37.48 37.94 100 37.25 37.55 100 0.83% 10.28%
Comerica 87.44 1.24% 1.07 1950706 86.00 86.00 87.77 100 84.35 87.80 400 4.89% 25.74%
Conagra Brands 24.01 -2.00% -0.49 6907958 24.47 23.86 24.47 10000 23.86 24.05 200 10.41% 14.70%
Concho Resources 121.00 -1.60% -1.97 2961115 121.68 119.48 122.58 100 115.50 115.87 200 9.16% 19.63%
ConocoPhillips 69.49 -0.98% -0.69 5189816 69.72 69.18 70.01 500 69.40 69.49 500 5.92% 12.56%
Consolidated Edison 78.87 0.46% 0.36 2258866 78.41 78.32 79.11 500 78.42 79.90 100 -0.53% 2.68%
Constellation Brands 174.72 -0.11% -0.19 2072329 174.98 174.05 176.39 100 174.50 175.24 300 1.62% 8.64%
Cooper Companies 283.42 1.56% 4.35 308807 279.13 278.88 283.67 400 283.33 283.34 300 1.92% 11.36%
Copart 53.32 -1.31% -0.71 1218554 54.00 53.10 54.07 400 52.11 62.00 1400 0.11% 11.59%
Corning 34.20 -0.90% -0.31 3378303 34.46 34.14 34.46 200 33.95 34.25 100 0.53% 13.21%
Costco Wholesale 218.12 0.76% 1.65 1938119 216.67 216.51 219.60 100 218.00 218.39 400 4.20% 6.26%
Coty 11.04 0.00% 0.00 10020036 11.04 10.87 11.11 100 10.99 11.06 1000 1.56% 68.29%
Crown Castle Intl 120.15 0.02% 0.02 1602621 120.26 119.61 120.56 400 115.00 124.00 100 2.36% 10.60%
CSX 72.51 -0.04% -0.03 4707922 71.35 71.21 72.88 500 72.02 73.40 200 1.95% 16.71%
Cummins 153.66 -1.16% -1.81 1820195 155.00 153.46 155.31 100 148.00 156.50 100 1.23% 14.98%
CVS Health 69.88 0.50% 0.35 13091852 70.21 69.28 70.32 3700 70.60 70.96 100 4.28% 6.65%
D.R. Horton 40.43 1.15% 0.46 5214483 40.03 39.79 40.86 400 39.21 41.48 300 -0.44% 16.65%
Danaher 111.32 0.07% 0.08 2366048 110.98 110.90 111.82 100 110.00 112.00 200 -0.04% 7.95%
Darden Restaurants 111.34 -0.70% -0.78 737386 112.12 111.31 112.12 200 111.30 111.69 400 -0.15% 11.50%
DaVita Inc 59.14 0.07% 0.04 1722104 59.04 58.11 59.68 200 58.00 60.98 100 3.10% 14.92%
Deere & Co 157.26 -1.09% -1.73 2971747 156.95 156.06 158.80 400 157.01 157.26 1000 -2.31% 6.58%
Delta Air Lines 51.82 1.45% 0.74 7904847 51.00 51.00 52.22 100 51.60 52.50 100 3.87% 3.85%
Dentsply Sirona 43.84 0.60% 0.26 2050257 43.75 43.36 44.00 200 34.41 55.00 100 2.25% 17.12%
Devon Energy 28.31 -0.39% -0.11 8169081 28.09 28.09 28.57 5900 30.10 30.32 100 9.05% 25.60%
Diamondback Energy 104.80 -0.66% -0.70 2466596 104.51 103.20 105.90 100 101.08 102.38 100 6.20% 13.05%
Digital Realty Trust 116.41 1.20% 1.38 1517126 115.00 114.26 116.85 200 105.00 120.00 100 2.41% 7.96%
Discover Fin Serv 71.59 0.42% 0.30 1948918 71.00 70.66 71.82 100 71.00 72.75 700 2.68% 21.38%
Discovery Comm 'A' 29.06 -0.82% -0.24 2351716 29.34 28.93 29.37 200 27.82 29.78 700 3.31% 17.46%
Discovery Communicat 27.36 -1.05% -0.29 1112821 27.48 27.26 27.66 200 25.97 28.00 100 1.13% 19.80%
Dish Network Co. 30.74 -0.52% -0.16 2529652 30.67 30.54 31.12 1000 29.00 33.99 100 -2.03% 23.75%
Dollar General 119.15 0.13% 0.15 3067535 119.73 118.43 119.90 100 118.05 119.15 200 0.97% 10.24%
Dollar Tree 99.05 0.20% 0.20 1936408 99.40 98.41 99.44 100 95.55 99.39 400 1.23% 9.44%
Dominion Energy 73.54 0.38% 0.28 6080955 73.35 73.01 73.67 100 73.00 73.54 900 0.46% 2.91%
Dover 91.42 0.24% 0.22 1022307 90.77 90.56 91.95 2300 87.20 116.00 100 1.57% 28.85%
DowDuPont Inc. 54.59 0.65% 0.35 10146621 53.68 53.68 55.03 100 54.52 54.60 300 4.89% 1.42%
DTE Energy 120.51 0.58% 0.70 998122 119.79 119.19 120.57 100 100.00 125.00 100 0.85% 9.26%
Duke Energy 87.94 0.49% 0.43 4358636 87.62 87.24 88.14 200 87.50 88.14 200 -3.09% 1.40%
Duke Realty Co. 29.88 0.34% 0.10 1411965 29.78 29.68 29.97 100 24.03 30.00 100 0.34% 15.37%
DXC TECHNOLOGY CO. D 65.83 0.57% 0.37 3044670 65.21 64.81 66.15 100 62.00 70.00 200 -1.82% 23.81%
E Trade Financial 48.65 2.51% 1.19 3484660 47.15 47.12 48.74 200 45.13 49.00 100 3.33% 8.16%
Eastman Chemical 82.87 0.19% 0.16 1108653 81.92 81.59 83.47 1000 77.50 84.00 300 1.88% 13.35%
Eaton Corporation 78.80 0.09% 0.07 2001054 78.30 78.05 79.02 100 78.13 83.00 200 2.78% 14.77%
eBay 37.05 1.28% 0.47 12312123 36.55 36.46 37.13 400 36.91 37.10 100 2.38% 31.99%
Ecolab 167.31 2.34% 3.83 2009831 165.00 163.50 168.32 500 164.00 169.25 100 3.04% 13.55%
Edison International 61.65 1.90% 1.15 2141628 60.67 60.36 61.70 500 52.79 65.00 100 2.63% 8.60%
Edwards Lifesciences 177.03 -0.42% -0.75 725226 177.80 176.44 178.68 100 173.35 194.04 100 -0.32% 15.58%
Electronic Arts 102.96 -3.63% -3.88 10882724 105.75 101.29 105.75 200 102.50 102.75 100 9.47% 35.39%
Eli Lilly & Co 122.13 -0.29% -0.35 17861446 121.30 121.30 123.33 200 122.00 123.00 100 2.21% 5.54%
Emerson Electric 67.89 -0.61% -0.42 2479324 67.99 67.44 68.20 200 67.70 68.20 300 -0.26% 13.62%
Entergy 90.05 0.21% 0.19 1184770 89.98 89.31 90.12 100 85.50 90.38 100 -0.89% 4.62%
EOG Resources 99.71 -0.54% -0.54 2791516 99.41 98.41 100.28 400 99.42 99.90 400 8.38% 14.95%
Equifax 109.32 0.01% 0.01 1931999 108.88 108.55 109.70 100 101.00 150.00 100 0.83% 17.38%
Equinix 430.59 2.18% 9.20 660514 422.00 418.40 433.02 100 350.00 430.16 200 8.33% 22.13%
Equity Residential 73.53 0.44% 0.32 1393540 73.04 73.04 73.58 100 51.00 74.84 100 1.36% 11.39%
Essex Property Trust 280.24 0.51% 1.42 242572 278.78 278.17 280.64 100 274.42 280.95 100 1.32% 14.29%
Estee Lauder 'A' 155.40 0.25% 0.39 1514507 154.06 152.37 155.85 200 151.11 162.35 100 1.62% 19.45%
Everest Reinsurance 219.57 1.22% 2.64 252767 216.02 215.61 220.38 2400 219.58 219.62 200 3.38% 0.83%
EVERGY INC. 59.29 0.88% 0.52 1020533 58.97 58.75 59.41 200 57.00 60.32 1100 1.70% 4.44%
Eversource Energy 70.40 0.28% 0.20 1472477 70.20 69.81 70.51 400 53.49 70.60 400 0.21% 7.93%
Exelon Co. 48.15 -0.23% -0.11 4836813 48.04 47.71 48.20 100 44.63 48.62 500 1.13% 7.01%
Expedia 128.25 0.91% 1.16 1410182 124.56 124.31 128.62 400 127.75 128.49 300 -2.84% 12.82%
Expeditors Intl of W 75.02 1.87% 1.38 1935264 74.61 72.92 75.13 600 62.11 75.05 100 2.72% 10.18%
Extra Space Storage 99.11 -0.61% -0.61 731103 99.64 98.93 99.73