23.05.2019 15:51:22
S&P 500
2824.47
USD
-31.8000
-1.11%
23.05.2019 15:36
 
Chart
Kursdaten
Kurs 2824.47 Eröffnung 2836.70
Diff. absolut -31.80 Tages-Hoch 2836.70
Diff. % -1.11 % Tages-Tief 2823.84
Volumen 86916964 Umsatz 245958771023
Schlusskurs vom 22.05.2019 2856.27 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.05.2019 / 15:36
Währung USD Aktualisierungsstand 23.05.2019 / 15:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.94% 2954.1 2444.0
1 Woche 0.19% 2892.2 2831.3
1 Monat -1.78% 2954.1 2801.4
3 Monate 2.28% 2954.1 2722.3
6 Monate 7.79% 2954.1 2346.6
1 Jahr 4.84% 2954.1 2346.6
3 Jahre 39.17% 2954.1 1991.7
18.74
13
SMI
13.94
14.42
SMI
-6.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.74,"chartHeight":23.046091094708,"year":2017,"ID_NOTATION":"4359526"},"2018":{"performance":-6.59,"chartHeight":17.741001101219,"year":2018,"ID_NOTATION":"4359526"},"2019":{"performance":13.94,"chartHeight":21.544077478138,"year":2019,"ID_NOTATION":"4359526"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.5,"chartHeight":20.10556981607,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.68,"chartHeight":16.986678671524,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 23.05.2019 15:51:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 166.97 -0.79% -1.33 234761 167.58 166.80 168.30 200 166.84 167.08 100 -2.52% -10.92%
Abbott Laboratories 75.97 -0.38% -0.29 125483 76.14 75.90 76.14 200 75.95 75.99 100 -0.33% 5.43%
AbbVie 80.52 -1.31% -1.07 98544 80.39 80.39 81.30 100 80.51 80.62 100 3.57% -11.50%
Abiomed 264.50 -0.37% -0.98 52045 263.50 262.29 265.84 100 264.13 264.76 600 2.23% -18.32%
Accenture 178.77 -0.90% -1.62 28863 178.94 178.30 178.94 100 178.67 178.87 100 2.84% 27.93%
ACTIVISION BLIZZARD 42.38 -1.24% -0.53 167052 42.43 42.25 42.61 100 42.36 42.40 200 -7.28% -7.86%
Adobe Systems 277.77 -1.44% -4.05 83143 278.29 277.10 278.43 100 277.68 277.95 100 1.81% 24.57%
Advance Auto Parts 163.66 -1.58% -2.63 63232 165.58 163.62 167.00 300 163.62 163.98 300 6.71% 5.61%
Advanced Micro Devic 26.86 -2.01% -0.55 4353500 26.99 26.82 27.10 3900 26.85 26.86 1000 -0.62% 48.48%
AES Corp 16.48 -0.42% -0.07 106347 16.45 16.42 16.53 1600 16.47 16.48 400 2.03% 14.45%
Affiliated Managers 87.43 -2.21% -1.98 4849 88.17 87.13 88.17 100 87.21 87.63 200 -1.97% -8.24%
AFLAC 51.63 -1.11% -0.58 80651 51.88 51.61 51.89 100 51.63 51.65 100 1.75% 14.60%
Agilent Technologies 66.50 -2.16% -1.47 171901 67.18 66.40 67.22 200 66.48 66.51 300 0.49% 0.76%
Air Products & Chem 203.60 -1.29% -2.66 42043 204.81 203.46 205.37 100 203.31 203.60 200 0.60% 28.87%
Akamai Technologies 78.42 -0.91% -0.72 36248 78.50 78.22 78.86 100 78.38 78.47 100 3.29% 29.57%
ALASKA AIR GROUP 59.59 -1.80% -1.09 40991 60.23 59.59 60.26 400 59.52 59.65 300 -1.32% -0.28%
Albemarle Co. 66.57 -2.05% -1.39 112832 66.50 66.16 66.62 300 66.48 66.57 100 -2.33% -11.82%
Alexandria Real Est. 144.73 -0.57% -0.83 3288 145.16 144.61 145.16 100 144.70 144.87 100 0.01% 26.31%
Alexion Pharma 125.78 -1.39% -1.77 85684 125.86 125.47 126.69 100 125.74 126.08 200 -0.67% 31.01%
Align Technology 314.38 -1.39% -4.44 26635 315.13 314.03 315.82 100 314.25 314.99 100 -2.12% 52.23%
Allegion 98.63 -1.30% -1.30 18368 98.88 98.50 99.20 100 98.53 98.73 100 -0.50% 25.37%
Allergan PLC 137.07 -1.75% -2.44 42505 138.52 136.98 138.59 100 137.14 137.40 200 2.05% 4.38%
Alliance Data System 142.44 -1.81% -2.62 6171 143.43 142.29 143.43 100 142.05 142.83 300 -0.28% -3.34%
Alliant Energy Co. 48.65 0.36% 0.17 9641 48.48 48.48 48.68 200 48.62 48.67 100 2.45% 14.72%
Allstate Corp 96.47 -0.64% -0.62 23803 96.49 96.22 96.50 200 96.31 96.39 100 1.68% 17.50%
Alphabet 1144.56 -0.60% -6.86 62917 1140.50 1139.07 1144.61 100 1143.92 1144.80 100 -1.10% 11.18%
Alphabet A 1149.01 -0.59% -6.84 68992 1146.07 1144.11 1149.24 100 1148.60 1149.42 100 -1.28% 10.61%
Altria Group 52.35 -0.91% -0.48 181546 52.51 52.17 52.56 200 52.33 52.38 200 1.34% 6.96%
Amazon Com 1838.33 -1.15% -21.35 268376 1836.59 1834.00 1844.00 200 1838.33 1839.86 100 -0.61% 23.82%
Ameren Corp 75.28 0.55% 0.41 21348 75.05 74.91 75.30 100 75.23 75.30 500 1.56% 14.78%
American Airlines Gr 29.32 -2.01% -0.60 284403 29.73 29.31 29.79 100 29.32 29.34 300 -6.97% -6.82%
American Electric Po 87.76 0.54% 0.47 36899 87.58 87.31 87.83 200 87.75 87.81 200 2.63% 16.79%
American Express 119.17 -0.70% -0.84 78026 119.27 118.88 119.27 200 119.15 119.22 100 2.00% 25.90%
AIG 51.90 -1.26% -0.66 92493 52.22 51.87 52.22 700 51.87 51.90 200 1.37% 33.37%
American Tower 201.65 0.49% 0.98 33237 200.17 200.17 202.10 100 201.43 201.79 100 0.10% 26.85%
American Water Works 113.46 0.57% 0.64 41917 112.82 112.82 113.58 100 113.26 113.46 100 2.32% 24.29%
Ameriprise Financial 144.08 -1.56% -2.28 12993 144.89 143.71 144.89 100 143.77 144.12 100 2.89% 40.23%
AmerisourceBergen Co 80.61 -1.45% -1.19 21667 81.16 80.49 81.36 100 80.57 80.74 100 5.06% 9.95%
AMETEK 84.51 -1.28% -1.10 31608 84.64 84.28 84.69 200 84.47 84.59 200 -0.19% 26.45%
Amgen 170.88 -0.25% -0.42 104405 171.34 170.56 172.09 200 170.83 171.01 200 0.84% -12.00%
Amphenol 'A' 89.30 -1.41% -1.28 15347 89.51 89.28 89.68 300 89.30 89.42 100 -2.86% 11.80%
Anadarko Petroleum 72.01 -0.41% -0.30 373722 72.05 71.96 72.13 200 72.00 72.01 1200 -0.77% 64.94%
Analog Devices 99.37 -2.04% -2.07 151184 99.48 99.02 100.56 100 99.26 99.47 100 -5.98% 18.19%
Ansys 183.50 -1.09% -2.02 11695 183.40 182.48 183.57 200 182.91 183.55 100 -0.76% 29.80%
Anthem Inc 274.57 -0.93% -2.57 51549 275.08 273.41 276.85 100 275.33 275.85 100 7.15% 5.52%
AON 179.46 -0.83% -1.50 25390 180.22 179.45 180.22 100 179.46 179.70 200 1.16% 24.49%
Apache Corp 28.33 -3.93% -1.16 208865 28.74 28.26 28.76 800 28.31 28.35 400 -5.39% 12.34%
Apartment Inv & Mgt 50.38 -0.20% -0.10 9802 50.39 50.28 50.46 200 50.35 50.43 100 0.82% 11.56%
Apple 179.99 -1.52% -2.79 3686895 179.80 178.87 180.11 100 179.98 180.02 100 -4.26% 15.87%
Applied Materials 39.34 -2.84% -1.15 574341 39.65 39.25 39.65 100 39.34 39.36 800 -2.43% 23.67%
Aptiv 68.20 -1.66% -1.15 40959 68.64 67.95 68.67 200 68.17 68.28 100 -7.58% 12.64%
Archer Daniels Mid 39.23 -1.73% -0.69 149803 39.45 39.17 39.67 300 39.23 39.25 100 -2.59% -2.56%
Arconic Inc 22.05 -1.43% -0.32 112805 22.07 22.03 22.17 300 22.04 22.05 100 1.64% 32.68%
Arista Networks 250.26 -1.14% -2.88 31804 249.07 248.15 250.37 100 250.01 250.37 100 1.79% 20.14%
Assurant 99.63 -0.63% -0.63 13603 99.66 99.59 99.89 200 99.60 99.78 100 4.82% 12.10%
AT&T Inc 32.09 -0.60% -0.20 1243575 32.18 31.96 32.19 3100 32.08 32.09 800 3.30% 13.10%
Atmos Energy 102.84 -0.05% -0.05 6848 102.93 102.68 102.98 100 102.80 102.96 100 2.13% 10.97%
Autodesk 171.20 -1.63% -2.83 68377 170.01 169.50 173.74 100 170.99 171.41 100 0.41% 35.32%
Automatic Data Proce 161.84 -0.94% -1.53 25237 161.74 161.68 162.30 100 161.86 162.06 100 2.51% 24.60%
Autozone 1031.00 -1.24% -12.93 7349 1037.22 1030.00 1037.22 100 1029.69 1032.43 200 6.70% 24.52%
Avalonbay Communitie 203.11 -0.10% -0.20 9852 202.80 201.66 203.11 500 202.95 203.26 100 1.30% 16.81%
Avery Dennison 99.64 -0.95% -0.96 5493 99.63 99.63 99.91 100 99.31 99.53 200 -2.36% 11.99%
Baker Hughes 'A' 22.52 -3.60% -0.84 283249 22.86 22.52 22.86 100 22.51 22.53 300 2.73% 8.65%
Ball Corp 61.02 -0.77% -0.47 65798 61.18 60.56 61.18 300 60.99 61.06 100 -1.62% 33.75%
Bank of America 27.87 -2.18% -0.62 3150292 28.13 27.86 28.20 9400 27.86 27.87 1300 0.71% 15.62%
Bank of New York Mel 45.70 -1.00% -0.46 122307 45.88 45.60 45.93 100 45.70 45.71 500 -0.75% -1.93%
Baxter International 75.28 -0.38% -0.28 23955 75.35 75.16 75.52 100 75.27 75.35 100 -0.49% 14.81%
BB & T Corp 48.49 -1.01% -0.49 128401 48.70 48.40 48.70 400 48.49 48.50 100 2.94% 13.09%
Becton Dickinson 233.92 -0.75% -1.76 22341 235.04 233.84 235.04 200 233.92 234.27 100 4.56% 4.60%
Berkshire Hathaway ' 201.53 -0.53% -1.07 224857 200.80 200.80 201.66 100 201.48 201.58 100 -0.19% -0.77%
Best Buy 67.03 -3.09% -2.14 744325 69.06 65.38 70.00 1000 66.81 67.24 200 1.93% 30.61%
Biogen Idec 231.96 -1.31% -3.08 76014 232.94 231.46 232.94 100 231.88 232.23 100 1.93% -21.89%
Blackrock 431.68 -1.70% -7.46 15164 434.86 431.30 434.86 100 431.66 433.23 100 -1.17% 11.79%
Boeing 344.50 -2.35% -8.28 343894 345.92 344.20 347.65 100 344.50 344.71 200 2.07% 9.39%
Booking Holdings 1731.86 -0.75% -13.16 11760 1746.95 1731.86 1746.95 100 1729.13 1736.52 100 -2.49% 1.31%
BorgWarner 34.47 -2.38% -0.84 42928 34.94 34.39 34.94 200 34.47 34.52 400 -4.54% 1.64%
Boston Properties 131.03 -1.08% -1.43 9342 132.10 130.62 132.10 100 130.93 131.43 100 -1.07% 17.69%
Boston Scientific 37.45 -0.74% -0.28 141651 37.68 37.42 37.68 400 37.46 37.47 200 1.78% 6.76%
Bristol-Myers Squibb 47.46 -0.59% -0.28 346323 47.51 47.35 47.64 100 47.46 47.47 100 2.38% -8.16%
Broadcom Inc. 261.90 -2.72% -7.32 225320 264.58 261.53 265.49 100 261.70 262.15 100 -11.55% 5.88%
Broadridge Financial 122.03 -0.93% -1.14 11577 122.27 121.72 122.58 100 122.00 122.22 100 2.09% 27.97%
Brown-Forman Corp 'B 52.34 -0.93% -0.49 28998 52.30 52.11 52.44 100 52.34 52.40 400 2.46% 11.03%
C.H. Robinson Worldw 80.38 -0.99% -0.80 30091 80.65 80.20 80.70 500 80.31 80.41 200 -0.83% -3.46%
Cabot Oil & Gas 26.04 -2.11% -0.56 202678 26.27 26.02 26.32 100 26.03 26.04 100 0.91% 19.02%
Cadence Design Syste 64.00 -1.11% -0.72 204393 64.21 63.50 64.30 100 63.99 64.04 100 -5.85% 48.85%
Campbell Soup 37.65 -0.55% -0.21 23938 37.72 37.55 37.76 200 37.63 37.69 200 -2.87% 14.76%
Capital One 90.00 -1.38% -1.26 31005 90.41 89.76 90.41 100 89.92 90.05 100 2.10% 20.73%
Capri Holdings 39.49 -0.63% -0.25 98875 39.34 38.82 39.79 200 39.32 39.54 100 -1.12% 4.80%
Cardinal Health 46.04 -1.71% -0.80 47364 46.47 45.94 46.55 200 45.97 46.07 400 1.43% 5.02%
Carmax 76.46 -1.85% -1.44 24644 77.24 76.31 77.69 100 76.42 76.55 200 2.64% 24.18%
Carnival 51.32 -1.55% -0.81 144215 51.67 51.27 51.71 200 51.30 51.33 300 -2.16% 6.75%
Caterpillar 122.11 -1.17% -1.45 229348 122.10 121.82 122.80 100 122.09 122.16 100 -2.94% -2.76%
Cboe Global Markets 106.91 -0.82% -0.88 6883 107.79 106.80 107.80 100 106.81 106.98 100 3.76% 10.18%
CBRE Group 'A' 46.60 -1.46% -0.69 53336 46.98 46.50 47.06 300 46.59 46.66 400 -0.96% 18.11%
CBS 'B' 47.52 -1.66% -0.80 40473 47.81 47.39 47.81 200 47.52 47.58 200 1.00% 10.52%
Celanese Co. 97.57 -2.54% -2.54 58925 98.87 97.43 98.91 200 97.57 97.88 200 -1.08% 11.27%
Celgene 96.04 -0.33% -0.32 107136 95.95 95.93 96.27 200 96.06 96.08 100 1.47% 50.35%
Centene Co. 55.88 -1.59% -0.90 185336 55.87 55.57 56.12 100 55.84 55.90 100 4.32% -1.51%
CenterPoint Energy 29.55 0.02% 0.01 162951 29.57 29.45 29.58 700 29.55 29.56 600 0.44% 4.68%
CenturyLink 9.75 -2.11% -0.21 820154 9.87 9.75 9.89 12000 9.75 9.76 5100 -9.04% -34.26%
Cerner 69.62 -0.73% -0.51 54461 69.74 69.55 69.97 200 69.62 69.68 100 2.19% 33.73%
CF Industries 40.12 -2.48% -1.02 36206 40.46 40.03 40.46 200 40.11 40.17 200 -1.86% -5.45%
Charles Schwab 42.80 -1.77% -0.77 273391 43.06 42.79 43.06 400 42.80 42.81 100 1.94% 4.91%
Charter Communicatio 374.81 -0.86% -3.27 9841 375.43 374.81 375.86 100 374.84 375.30 200 0.24% 32.67%
Chevron Corp 118.25 -1.92% -2.32 442636 118.81 118.00 118.87 200 118.25 118.30 200 -1.29% 10.83%
Chipotle Mexican Gri 677.81 -4.00% -28.23 87263 682.00 677.81 687.00 100 676.95 678.93 100 0.02% 63.51%
Chubb Ltd 147.21 -0.55% -0.81 28628 147.04 146.56 147.27 100 147.21 147.31 100 3.03% 14.58%
Church & Dwight 74.28 0.19% 0.14 19888 74.22 73.86 74.31 100 74.20 74.31 100 0.72% 12.74%
Cigna 150.26 -1.68% -2.57 58134 151.35 149.50 151.35 100 150.20 150.46 100 -1.57% -19.53%
Cimarex Energy 66.56 -2.96% -2.03 149871 67.34 66.30 67.67 100 66.31 66.56 100 0.85% 11.26%
Cincinnati Financial 99.04 -0.60% -0.60 9987 99.05 98.58 99.13 100 98.93 99.11 100 3.34% 28.70%
Cintas 224.59 -0.75% -1.70 8337 224.61 223.94 225.05 100 224.20 224.59 100 2.14% 34.70%
Cisco Systems 54.74 -1.71% -0.95 823448 54.91 54.63 55.01 400 54.73 54.74 300 6.20% 28.53%
Citigroup 63.60 -1.64% -1.06 716109 63.82 63.52 63.82 600 63.59 63.60 700 -0.32% 24.20%
Citizens Financial 34.21 -1.92% -0.67 88387 34.50 34.17 34.50 200 34.20 34.21 500 1.96% 17.32%
Citrix Systems 95.49 -0.67% -0.64 28549 95.25 95.25 95.71 100 95.26 95.41 200 0.09% -6.18%
Clorox 149.99 -0.41% -0.61 43841 150.32 149.90 150.59 100 149.93 150.11 100 1.54% -2.30%
CME Group 186.60 0.42% 0.78 49225 185.00 184.92 186.60 200 186.56 186.96 200 2.19% -1.22%
CMS Energy 56.98 0.49% 0.28 53496 56.82 56.74 57.05 200 56.97 56.99 200 1.52% 14.20%
Coca-Cola 49.58 -0.14% -0.07 372458 49.50 49.46 49.62 500 49.57 49.58 8100 0.96% 4.86%
Cognizant Technology 61.34 -0.26% -0.16 155260 60.96 60.84 61.47 100 61.33 61.35 100 4.95% -3.12%
Colgate-Palmolive 71.48 -0.07% -0.05 75822 71.37 71.37 71.73 100 71.49 71.52 100 0.27% 20.18%
Comcast Corp 42.93 -0.85% -0.37 306689 43.00 42.87 43.02 500 42.92 42.93 1000 1.91% 27.17%
Comerica 72.42 -1.42% -1.04 27434 72.72 72.29 72.72 800 72.33 72.46 100 0.73% 6.94%
Conagra Brands 28.31 -0.49% -0.14 128233 28.30 28.19 28.33 500 28.31 28.32 400 -1.90% 33.19%
Concho Resources 105.31 -4.15% -4.56 41501 107.99 105.12 107.99 100 105.13 105.49 100 -3.01% 6.89%
ConocoPhillips 61.24 -2.87% -1.81 211166 61.84 61.18 61.97 100 61.24 61.26 100 1.63% 1.12%
Consolidated Edison 87.98 0.53% 0.46 31920 87.66 87.35 88.09 100 87.93 88.02 200 2.35% 14.47%
Constellation Brands 204.06 -0.44% -0.91 20053 204.12 203.89 204.58 100 203.90 204.07 100 -0.01% 27.45%
Cooper Companies 292.05 -0.51% -1.49 1849 292.05 292.05 292.05 100 290.02 291.33 100 0.96% 15.34%
Copart 69.39 7.11% 4.61 207415 67.65 67.65 69.79 300 69.29 69.50 200 -2.29% 35.60%
Corning 29.77 -1.94% -0.59 98082 29.99 29.73 29.99 100 29.76 29.78 100 0.30% 0.50%
Costco Wholesale 248.39 -0.45% -1.12 84238 248.63 247.80 249.92 200 248.30 248.52 100 1.98% 22.48%
Coty 12.99 -0.99% -0.13 82771 13.03 12.97 13.09 900 12.99 13.00 1000 -1.28% 100.00%
Crown Castle Intl 126.28 -0.28% -0.35 50853 126.45 126.02 126.54 100 126.23 126.41 100 -0.48% 16.57%
CSX 76.17 -1.63% -1.26 78104 76.50 76.11 76.60 100 76.17 76.20 100 0.06% 24.64%
Cummins 159.73 -1.62% -2.63 47668 159.21 157.74 160.03 200 159.68 159.89 100 1.29% 22.34%
CVS Health 52.81 -1.68% -0.90 542246 53.27 52.68 53.29 400 52.81 52.83 500 1.74% -18.03%
D.R. Horton 43.51 -0.58% -0.26 59981 43.54 43.42 43.61 100 43.49 43.52 100 -0.66% 26.26%
Danaher 130.60 -0.87% -1.14 56110 130.75 130.22 131.00 200 130.62 130.73 100 0.53% 27.75%
Darden Restaurants 122.11 -0.75% -0.92 25358 122.90 122.11 123.10 100 122.11 122.29 200 1.71% 23.20%
DaVita Inc 48.47 -1.58% -0.78 30192 48.72 48.23 48.98 100 48.42 48.53 300 -1.93% -4.29%
Deere & Co 137.07 -1.23% -1.71 121181 136.67 136.55 137.81 100 137.06 137.18 100 -4.18% -6.97%
Delta Air Lines 53.45 -1.13% -0.61 201970 53.65 53.41 53.80 400 53.44 53.48 100 -1.80% 8.34%
Dentsply Sirona 53.32 -2.38% -1.30 81385 54.28 53.19 54.35 200 53.33 53.43 100 -0.64% 46.79%
Devon Energy 28.14 -3.99% -1.17 202838 28.71 28.10 28.71 300 28.12 28.14 200 -5.24% 30.04%
Diamondback Energy 103.79 -4.67% -5.09 107447 106.67 103.62 106.67 100 103.75 103.98 100 -0.17% 17.45%
Digital Realty Trust 118.11 -0.20% -0.23 12270 118.05 117.86 118.35 100 118.09 118.33 100 0.60% 11.07%
Discover Fin Serv 77.09 -1.23% -0.96 80026 77.43 76.98 77.55 200 77.04 77.14 100 1.58% 33.01%
Discovery Comm 'A' 27.00 -1.53% -0.42 68022 27.18 26.82 27.24 300 26.96 27.00 200 -1.19% 10.83%
Discovery Communicat 25.39 -1.51% -0.39 29140 25.58 25.26 25.58 300 25.40 25.41 100 -1.53% 11.70%
Dish Network Co. 34.19 -1.95% -0.68 49246 34.38 34.11 34.40 200 34.17 34.21 200 -0.06% 39.65%
Dollar General 121.50 -0.45% -0.55 35308 121.48 121.12 121.84 100 121.36 121.51 100 3.40% 12.93%
Dollar Tree 98.96 -0.61% -0.61 24121 99.16 98.86 99.28 200 98.96 99.04 100 -0.63% 10.24%
Dominion Energy 77.48 0.20% 0.15 55130 77.43 77.25 77.55 300 77.45 77.49 200 4.09% 8.21%
Dover 91.69 -1.45% -1.35 15293 91.90 91.64 91.97 500 91.53 91.71 200 -3.30% 31.13%
DOW INC. DL-,01 49.42 -1.56% -0.79 221623 49.50 49.39 49.86 300 49.42 49.43 100 -5.17% -
DowDuPont Inc. 31.12 -1.89% -0.60 327266 31.27 31.01 31.29 400 31.11 31.12 200 5.38% -10.21%
DTE Energy 128.83 0.42% 0.54 9917 128.45 128.39 128.96 100 128.67 128.83 100 2.08% 16.31%
Duke Energy 88.27 0.52% 0.46 61992 88.12 87.97 88.35 100 88.23 88.27 100 1.18% 1.75%
Duke Realty Co. 30.60 -0.49% -0.15 24939 30.66 30.55 30.66 400 30.58 30.60 100 0.62% 18.73%
DXC TECHNOLOGY CO. D 52.47 -3.37% -1.83 55991 53.68 52.23 53.70 100 52.47 52.63 400 -5.38% 2.13%
E Trade Financial 46.73 -1.94% -0.93 64303 47.17 46.71 47.50 200 46.72 46.75 200 -0.04% 8.61%
Eastman Chemical 68.61 -2.76% -1.95 49992 69.57 68.24 69.57 200 68.55 68.74 100 -2.51% -3.49%
Eaton Corporation 77.58 -1.71% -1.35 43262 78.03 77.51 78.06 300 77.55 77.61 100 -0.77% 14.96%
eBay 36.06 -0.69% -0.25 167651 36.06 35.98 36.15 400 36.05 36.06 800 -1.97% 29.36%
Ecolab 182.74 -0.54% -1.00 42163 182.93 182.28 183.08 200 182.64 182.85 100 2.16% 24.70%
Edison International 61.20 0.08% 0.05 15217 60.97 60.97 61.26 100 61.15 61.21 100 1.90% 7.72%
Edwards Lifesciences 171.84 -0.48% -0.82 21989 172.98 171.84 172.99 200 171.85 172.13 200 -2.59% 12.72%
Electronic Arts 93.58 -0.28% -0.26 160085 93.34 92.84 94.74 200 93.47 93.69 100 -3.03% 18.92%
Eli Lilly & Co 117.24 -0.63% -0.74 61626 117.76 117.16 117.96 100 117.23 117.30 200 2.04% 1.95%
Emerson Electric 63.08 -2.47% -1.59 139451 63.85 63.04 63.85 100 63.05 63.10 200 -1.34% 8.23%
Entergy 98.99 0.51% 0.50 43455 98.67 98.58 99.15 100 98.87 98.99 100 2.28% 14.43%
EOG Resources 89.28 -3.91% -3.63 124982 91.05 89.20 91.05 200 89.28 89.46 100 -1.54% 6.54%
Equifax 121.89 -1.26% -1.56 11787 122.19 121.53 122.62 100 121.58 121.98 100 4.31% 32.98%
Equinix 492.37 -0.33% -1.62 5505 492.86 492.00 494.05 100 491.91 492.77 100 1.51% 40.12%
Equity Residential 76.46 -0.23% -0.18 12929 76.51 76.37 76.53 100 76.50 76.59 100 0.59% 16.10%
Essex Property Trust 288.00 0.02% 0.06 2607 287.57 287.26 288.00 100 287.38 287.99 100 1.33% 17.43%
Estee Lauder 'A' 165.70 -1.12% -1.87 64020 166.16 165.68 166.88 100 165.68 165.88 100 -1.41% 28.80%
Everest Reinsurance 249.50 -0.33% -0.82 3282 249.41 249.00 249.71 200 249.17 249.91 100 0.83% 14.96%
EVERGY INC. 59.28 0.49% 0.29 18712 59.06 59.06 59.34 200 59.19 59.29 300 1.34% 3.91%
Eversource Energy 73.94 0.27% 0.20 26262 73.90 73.51 74.03 100 73.92 74.00 2700 1.57% 13.38%
Exelon Co. 49.35 0.16% 0.08 91978 49.29 49.22 49.38 400 49.34 49.35 500 1.03% 9.25%
Expedia 115.87 -0.72% -0.84 88666 114.58 114.58 115.95 100 115.78 115.89 100 -2.04% 3.60%
Expeditors Intl of W 71.85 -1.43% -1.04 32083 72.38 71.82 72.64 100 71.79 71.89 200 -0.60% 7.05%
Extra Space Storage 106.29 0.04% 0.04 5688 106.02 106.02 106.29 200 106.13 106.42 100 -0.26% 17.43%
Exxon Mobil 74.05 -2.00% -1.51 747212 74.77 74.03 74.80 700 74.04 74.06 200 -1.06% 10.81%
F5 Networks 138.47 -1.31% -1.84 14785 138.97 137.87 139.26 300 138.28 138.66 100