22.09.2018 19:34:47
S&P 500
2929.67
USD
-1.08
-0.04%
21.09.2018 22:54
 
Chart
Kursdaten
Kurs 2929.67 Eröffnung 2936.76
Diff. absolut -1.08 Tages-Hoch 2940.91
Diff. % -0.04 % Tages-Tief 2927.11
Volumen 3900791977 Umsatz 18766051716
Schlusskurs vom 20.09.2018 2930.75 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.09.2018 / 22:54
Währung USD Aktualisierungsstand 22.09.2018 / 19:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 9.58% 2940.9 2532.7
1 Woche 0.85% 2940.9 2886.2
1 Monat 2.33% 2940.9 2854.0
3 Monate 6.54% 2940.9 2692.0
6 Monate 8.03% 2940.9 2553.8
1 Jahr 17.16% 2940.9 2488.0
3 Jahre 48.94% 2940.9 1810.1
9.84
SMI
18.74
13
9.58
SMI
-5.58
SMI
-4.12
2016
2017
2018
{"2016":{"performance":9.84,"chartHeight":20.513408984862,"year":2016,"ID_NOTATION":"4359526"},"2017":{"performance":18.74,"chartHeight":23.905398860397,"year":2017,"ID_NOTATION":"4359526"},"2018":{"performance":9.58,"chartHeight":20.372411678044,"year":2018,"ID_NOTATION":"4359526"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.12,"chartHeight":15.929344877831,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.09,"chartHeight":12.355780408759,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":8.19,"chartHeight":19.546989302028,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-3.77,"chartHeight":15.461893011839,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.09.2018 19:34:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 43.89 -0.70% -0.31 14400061 44.37 43.81 44.37 300 40.57 44.55 100 -1.19% 28.63%
3M CO 216.33 0.49% 1.06 5563733 217.32 215.61 217.87 200 215.55 216.33 400 4.06% -8.09%
Abbott Laboratories 69.05 0.38% 0.26 9331140 68.90 68.88 69.25 100 67.85 69.80 100 0.92% 20.99%
AbbVie 92.26 -0.45% -0.42 9953913 92.94 92.05 93.33 500 92.00 92.24 200 -3.57% -4.60%
Abiomed 384.88 0.76% 2.90 1565354 381.33 380.97 386.72 100 372.50 390.00 300 -2.73% 105.37%
Accenture 174.19 0.03% 0.06 4743162 174.31 173.87 175.64 100 171.70 182.00 500 1.49% 13.78%
ACTIVISION BLIZZARD 80.29 -0.45% -0.36 11180110 81.33 80.25 81.33 400 80.06 80.29 100 -1.21% 26.80%
Adobe Systems 260.88 -2.05% -5.46 6186497 266.15 260.24 267.50 200 260.01 260.75 100 -5.03% 48.87%
Advance Auto Parts 168.44 -0.65% -1.11 1605320 170.04 168.19 171.33 100 163.61 186.55 100 1.81% 68.96%
Advanced Micro Devic 31.02 -0.51% -0.16 129792949 31.19 30.91 32.42 4600 31.14 31.16 1300 -5.20% 201.75%
AES Corp 13.96 1.09% 0.15 8521685 13.81 13.78 14.01 1000 13.00 14.09 1000 3.03% 28.90%
Aetna 204.27 -0.45% -0.93 4885421 205.66 203.70 206.00 100 204.01 208.00 100 0.75% 13.24%
Affiliated Managers 147.63 1.11% 1.62 675714 146.08 145.79 147.67 100 136.50 190.00 200 3.27% -28.07%
AFLAC 48.04 0.31% 0.15 4231477 48.00 47.74 48.09 100 43.74 48.18 100 1.76% 9.46%
Agilent Technologies 70.72 -0.58% -0.41 3119673 71.43 70.56 71.46 100 60.25 71.90 1500 2.72% 5.60%
Air Products & Chem 170.61 0.11% 0.19 2393183 171.17 170.18 171.66 100 158.00 175.17 100 1.19% 3.98%
Akamai Technologies 73.50 -0.90% -0.67 2397829 74.50 73.42 74.65 500 73.44 73.90 2000 -3.03% 13.01%
ALASKA AIR GROUP 70.08 0.47% 0.33 1735434 69.88 69.75 70.75 300 69.10 71.00 7100 1.70% -4.67%
Albemarle Co. 105.42 -1.11% -1.18 2066854 106.97 104.54 107.42 100 101.75 109.52 200 4.48% -17.57%
Alexandria Real Est. 126.80 0.44% 0.56 1484498 126.03 125.83 128.17 100 122.75 138.90 100 -0.15% -2.90%
Alexion Pharma 121.99 -2.10% -2.62 1688980 125.09 121.91 125.50 100 115.00 125.00 100 3.21% 2.01%
Align Technology 380.84 0.26% 1.00 786072 381.84 378.43 384.24 100 377.01 383.00 100 -2.39% 71.40%
Allegion 90.07 -0.92% -0.84 1112561 90.43 89.67 90.78 100 87.00 100.00 400 1.76% 14.27%
Allergan PLC 191.31 -0.62% -1.20 5893797 192.60 190.68 193.80 300 181.12 191.60 200 1.64% 16.95%
Alliance Data System 248.69 0.36% 0.89 626218 249.10 246.59 250.27 100 210.30 275.00 100 2.99% -1.89%
Alliant Energy Co. 43.23 0.26% 0.11 2963909 43.10 42.78 43.47 100 41.00 45.17 1000 -1.37% 1.46%
Allstate Corp 101.82 -0.21% -0.21 2950333 102.32 101.22 102.32 100 98.50 103.50 100 1.83% -2.76%
Alphabet 1166.09 -1.75% -20.78 4405584 1192.00 1166.04 1192.21 100 1166.65 1167.99 100 -0.55% 11.44%
Alphabet A 1172.12 -1.63% -19.45 4561119 1194.92 1172.06 1196.58 100 1170.03 1171.51 100 0.80% 13.12%
Altria Group 62.55 0.47% 0.29 9754657 62.45 62.15 62.65 400 62.20 62.58 300 1.30% -12.81%
Amazon Com 1915.01 -1.51% -29.29 6855898 1954.22 1910.50 1957.31 400 1912.50 1914.12 200 -2.29% 66.25%
Ameren Corp 64.42 0.45% 0.29 2761226 63.85 63.59 64.59 100 30.11 66.50 100 -1.51% 9.20%
American Airlines Gr 43.60 4.08% 1.71 10743088 42.04 41.99 43.89 600 43.36 43.64 400 9.71% -16.20%
American Electric Po 71.40 0.45% 0.32 4336785 71.06 70.71 71.71 200 70.41 74.20 100 -1.65% -2.95%
American Express 110.90 -0.19% -0.21 5662932 111.30 110.76 111.51 500 110.51 111.28 500 1.22% 11.67%
AIG 54.67 0.64% 0.35 6440426 54.44 54.22 54.76 400 54.30 54.66 100 2.67% -8.24%
American Tower 148.49 -0.16% -0.24 2793344 148.59 148.32 149.60 200 139.18 148.53 100 0.88% 4.08%
American Water Works 88.60 0.19% 0.17 1948190 88.08 87.95 89.20 100 77.54 89.10 100 -0.72% -3.16%
Ameriprise Financial 149.99 0.38% 0.57 1319347 149.45 149.09 150.15 100 147.90 180.00 100 1.71% -11.49%
AmerisourceBergen Co 90.13 -1.02% -0.93 1853184 91.19 89.62 91.70 100 81.90 95.00 300 5.00% -1.84%
AMETEK 81.53 0.18% 0.15 1507194 81.58 81.26 81.92 100 73.20 82.00 100 0.87% 12.50%
Amgen 205.10 0.00% 0.00 7313970 205.66 204.17 206.62 100 204.84 206.50 100 2.25% 17.94%
Amphenol 'A' 95.36 -0.73% -0.70 2765738 96.00 95.19 96.73 100 84.77 100.00 100 -1.52% 8.61%
Anadarko Petroleum 64.64 1.22% 0.78 5139520 64.10 63.85 65.45 100 64.47 64.83 300 2.59% 20.51%
Analog Devices 94.56 -0.57% -0.54 4416466 95.56 94.19 95.70 400 94.30 94.56 1500 2.19% 6.21%
Andeavor 154.73 1.42% 2.17 2461427 153.03 152.66 155.92 400 154.40 154.99 400 -0.87% 35.32%
Ansys 182.48 -0.69% -1.27 1009499 184.42 182.25 186.51 100 156.73 184.37 100 -3.71% 23.64%
Anthem Inc 272.52 -0.58% -1.60 2717025 274.22 272.52 276.00 100 272.15 274.68 200 0.64% 21.11%
AON 156.47 0.84% 1.31 1483523 155.85 155.31 156.71 5000 156.46 156.47 7400 2.96% 16.77%
Apache Corp 45.96 0.64% 0.29 5069854 46.01 45.60 46.61 500 45.70 46.02 500 1.10% 8.86%
Apartment Inv & Mgt 44.63 0.38% 0.17 1340608 44.40 44.30 44.90 7700 44.63 44.30 100 1.13% 2.10%
Apple 217.66 -1.08% -2.37 96246748 220.78 217.29 221.36 100 217.75 218.02 200 -2.76% 28.62%
Applied Materials 39.63 0.61% 0.24 20729489 39.33 39.15 39.96 400 39.57 39.74 400 1.36% -22.48%
Aptiv 90.27 0.56% 0.50 5277748 90.69 89.38 92.98 100 89.74 93.60 100 3.90% 6.41%
Archer Daniels Mid 50.32 -0.02% -0.01 5386694 50.40 50.08 50.48 100 49.10 50.75 100 0.56% 25.55%
Arconic Inc 22.88 1.24% 0.28 6140777 22.61 22.61 23.09 100 22.21 22.88 500 0.84% -16.04%
Arista Networks 269.29 -1.38% -3.76 1815582 274.00 268.44 275.00 100 267.11 269.28 200 -0.72% 14.31%
Assurant 105.21 -0.38% -0.40 1289164 105.85 105.15 106.19 100 95.00 116.25 100 1.31% 4.33%
AT&T Inc 33.78 1.02% 0.34 130157081 34.05 33.78 34.24 1100 33.96 34.05 1400 0.54% -13.12%
Autodesk 152.40 -0.54% -0.83 2662729 153.86 151.63 154.59 200 145.05 152.40 300 0.69% 45.38%
Automatic Data Proce 150.68 1.21% 1.80 4234330 149.68 148.79 151.01 100 149.33 175.00 100 2.18% 28.58%
Autozone 769.87 1.04% 7.96 486904 762.29 760.47 770.00 400 769.87 800.00 100 2.76% 8.22%
Avalonbay Communitie 185.19 0.58% 1.06 974779 184.87 183.50 185.99 100 157.00 185.22 900 1.04% 3.80%
Avery Dennison 112.76 0.16% 0.18 855133 112.87 112.20 113.32 100 95.00 116.67 800 3.39% -1.83%
Baker Hughes 'A' 32.90 1.36% 0.44 3918310 32.48 32.19 32.92 500 32.72 33.10 500 4.25% 3.98%
Ball Corp 44.57 0.41% 0.18 4016760 44.39 44.28 44.77 100 39.00 44.57 100 0.97% 17.75%
Bank of America 31.03 -0.51% -0.16 85992133 31.34 30.97 31.37 300 30.99 31.02 200 2.17% 5.12%
Bank of New York Mel 53.39 0.11% 0.06 21768659 53.40 53.03 53.51 700 52.39 53.75 300 3.37% -0.87%
Baxter International 77.37 -0.41% -0.32 4064285 77.85 77.32 77.92 100 76.66 80.00 100 -0.41% 19.69%
BB & T Corp 51.44 -0.25% -0.13 4819567 51.63 51.28 51.71 500 49.31 54.00 100 2.45% 3.46%
Becton Dickinson 261.52 -0.14% -0.37 1720525 261.69 260.55 262.70 100 241.52 261.58 200 0.34% 22.17%
Berkshire Hathaway ' 220.52 -0.52% -1.16 13363198 222.13 220.13 222.69 100 220.11 220.50 1400 1.92% 11.25%
Best Buy 80.64 1.36% 1.08 5208077 79.91 79.79 81.53 400 80.30 80.90 500 2.87% 17.77%
Biogen Idec 345.41 1.22% 4.17 3874482 343.10 338.52 345.41 100 343.50 345.41 100 1.99% 8.43%
Blackrock 487.61 0.10% 0.47 700128 488.20 484.79 489.55 300 486.67 487.67 100 2.43% -5.08%
Boeing 372.23 1.30% 4.77 7144087 369.50 366.05 372.56 2300 371.66 372.14 200 3.45% 26.22%
Booking Holdings 1956.74 0.46% 9.00 597447 1956.00 1939.61 1962.12 100 1950.05 1954.99 100 2.11% 12.60%
BorgWarner 45.26 -1.14% -0.52 5621701 46.12 45.12 46.37 100 41.99 47.09 100 0.87% -11.41%
Boston Properties 126.86 0.95% 1.19 1250820 125.53 125.11 127.24 100 120.00 127.99 500 0.71% -2.44%
Boston Scientific 37.77 -0.13% -0.05 7887691 37.91 37.62 37.92 100 37.32 38.00 500 1.02% 52.36%
BRIGHTHOUSE FINANC.D 46.45 0.45% 0.21 2013016 46.42 45.74 46.49 2500 45.50 46.75 2000 10.67% -20.79%
Bristol-Myers Squibb 62.25 0.81% 0.50 9010581 61.87 61.75 62.62 200 60.87 62.69 100 2.57% 1.58%
Broadcom Inc. 248.10 1.29% 3.17 13532054 246.33 245.18 248.77 1000 247.90 248.90 100 4.98% -3.43%
Broadridge Financial 132.65 -0.26% -0.34 1371774 133.28 131.16 134.48 100 131.62 146.35 100 -3.68% 46.45%
Brown-Forman Corp 'B 50.28 2.01% 0.99 18601084 49.08 49.08 50.45 200 47.77 50.65 100 0.80% -8.48%
C.H. Robinson Worldw 97.57 1.26% 1.21 1313346 96.83 96.09 97.72 500 97.30 101.25 100 -2.52% 9.52%
CA 44.09 0.16% 0.07 4318578 44.09 44.00 44.12 500 43.86 44.44 600 0.09% 32.48%
Cabot Oil & Gas 23.21 1.35% 0.31 11794839 22.98 22.64 23.32 100 21.80 23.31 1000 5.89% -18.85%
Cadence Design Syste 45.53 -0.48% -0.22 3650264 45.79 45.44 45.93 1000 42.00 46.00 100 -1.58% 8.87%
Campbell Soup 40.05 -0.67% -0.27 3421833 40.09 39.99 40.46 10000 40.05 40.11 400 -3.00% -16.75%
Capital One 99.01 -0.25% -0.25 4900615 99.48 98.87 100.05 500 95.00 103.00 100 1.04% -0.57%
Cardinal Health 54.94 -0.42% -0.23 4570691 55.22 54.69 55.36 300 54.50 58.00 100 5.45% -10.33%
Carmax 78.17 -0.36% -0.28 2157384 78.51 78.01 79.12 500 77.70 78.48 200 -2.92% 21.89%
Carnival 67.17 0.34% 0.23 5272714 67.00 66.82 67.59 100 65.00 67.96 100 5.04% 1.21%
Caterpillar 156.38 0.24% 0.38 5932137 156.63 154.80 157.29 100 156.10 156.34 500 7.19% -1.00%
Cboe Global Markets 106.81 -0.35% -0.37 1705780 108.15 106.75 109.12 1 98.00 109.00 1 2.83% -14.00%
CBRE Group 'A' 45.46 -0.61% -0.28 5191448 46.05 45.40 46.12 100 30.00 50.00 600 -2.80% 4.96%
CBS 'B' 56.74 0.07% 0.04 6121104 56.49 56.29 56.94 200 56.00 57.57 700 1.59% -3.83%
Celgene 87.72 -0.66% -0.58 6625151 88.62 87.45 89.17 400 87.52 88.08 200 -0.50% -15.39%
Centene Co. 142.71 -0.08% -0.12 2013938 142.53 142.38 144.12 100 142.00 146.77 100 -1.45% 41.58%
CenterPoint Energy 28.03 0.11% 0.03 5666053 27.93 27.86 28.23 200 27.50 30.85 100 -3.08% -1.16%
CenturyLink 22.94 1.64% 0.37 26348239 22.61 22.52 23.06 500 22.80 22.98 300 -0.35% 35.31%
Cerner 63.82 -0.76% -0.49 5304477 64.40 63.76 64.97 100 62.01 65.00 100 -1.72% -5.30%
CF Industries 52.81 -0.94% -0.50 3890454 53.75 52.72 53.97 200 51.70 55.00 100 3.92% 25.32%
Charles Schwab 51.84 -0.44% -0.23 10145739 52.37 51.77 52.39 500 51.50 51.80 500 1.33% 0.91%
Charter Communicatio 332.59 0.79% 2.60 3811870 331.16 329.49 334.98 200 332.70 335.00 100 4.55% -1.00%
Chevron Corp 121.13 1.43% 1.71 13703596 119.91 119.41 121.25 1000 120.74 120.90 1000 3.19% -3.24%
Chipotle Mexican Gri 467.37 -2.65% -12.73 994703 480.48 465.22 480.88 100 465.11 469.00 100 -4.92% 61.70%
Chubb Ltd 139.86 -0.10% -0.14 2027488 140.28 139.09 140.47 100 129.27 157.00 200 1.27% -4.29%
Church & Dwight 60.04 0.64% 0.38 1988592 59.95 59.79 60.39 1000 59.00 64.58 200 0.35% 18.92%
Cigna 202.23 0.45% 0.90 3695654 202.14 197.41 203.06 100 181.15 209.50 100 3.65% -0.42%
Cimarex Energy 92.34 2.10% 1.90 1593469 90.85 90.16 92.58 1400 92.32 94.20 400 0.71% -24.32%
Cincinnati Financial 79.03 0.08% 0.06 1432466 79.25 78.80 79.67 100 68.94 80.61 200 1.62% 5.42%
Cintas 211.70 0.00% 0.01 848670 212.29 211.15 213.94 100 212.00 212.95 100 -1.30% 35.85%
Cisco Systems 48.56 1.74% 0.83 59664599 47.93 47.82 48.64 600 48.51 48.56 700 2.45% 26.79%
Citigroup 74.15 -0.86% -0.64 28874692 74.98 73.97 75.24 500 74.08 74.20 1000 6.61% 0.51%
Citizens Financial 40.98 -0.12% -0.05 5111482 41.13 40.81 41.17 100 36.90 42.20 200 2.09% -2.38%
Citrix Systems 110.36 -0.07% -0.08 2837675 111.01 109.89 111.33 1000 102.20 122.00 200 -1.75% 25.41%
Clorox 152.47 0.39% 0.59 1166009 152.34 152.12 153.38 100 149.75 160.00 100 0.72% 2.51%
CME Group 175.12 0.42% 0.74 2100161 174.71 173.65 175.36 100 171.77 176.00 100 1.14% 19.90%
CMS Energy 49.33 0.45% 0.22 3123693 49.00 48.73 49.51 200 47.11 50.77 200 -2.08% 4.29%
Coca-Cola 46.58 -0.13% -0.06 19240577 46.64 46.38 46.69 100 46.50 46.68 500 1.28% 1.53%
Cognizant Technology 77.61 0.57% 0.44 5358228 77.71 77.19 77.85 100 77.00 77.72 100 1.74% 9.28%
Colgate-Palmolive 69.09 0.44% 0.30 4687546 68.79 68.77 69.29 500 68.82 69.30 500 1.62% -8.43%
Comcast Corp 37.90 0.24% 0.09 57634240 37.95 37.48 38.06 100 37.80 37.90 200 2.54% -5.37%
Comerica 94.63 -0.06% -0.06 1820148 94.84 94.20 94.85 4000 94.64 101.28 100 1.55% 9.01%
Conagra Brands 37.45 0.73% 0.27 4096524 37.25 37.20 37.60 1400 37.20 37.63 900 -2.09% -0.58%
Concho Resources 142.88 -0.04% -0.05 4494081 144.19 142.27 145.03 1000 142.29 152.00 1300 1.25% -4.89%
ConocoPhillips 76.28 1.22% 0.92 15114344 75.54 75.36 76.66 100 76.10 76.28 300 3.78% 38.97%
Consolidated Edison 77.89 -0.70% -0.55 4717541 78.00 76.97 78.19 200 77.25 78.30 200 -2.99% -8.31%
Constellation Brands 216.94 -0.75% -1.63 2055336 218.45 216.64 219.60 100 216.40 216.94 200 2.31% -5.09%
Cooper Companies 268.93 0.51% 1.37 398271 268.13 266.57 270.64 400 265.32 268.98 2700 2.29% 23.43%
Copart 52.58 -6.32% -3.55 7464490 54.65 52.37 55.94 100 52.27 52.45 300 -18.90% 21.74%
Corning 35.92 -0.58% -0.21 11099683 36.30 35.82 36.56 100 35.00 36.15 1000 1.84% 12.29%
Costco Wholesale 234.76 0.36% 0.84 3718002 234.37 234.01 235.84 900 234.55 235.30 400 -0.26% 26.13%
Coty 13.07 0.46% 0.06 10778467 12.99 12.70 13.13 200 13.02 13.15 100 9.74% -34.29%
Crown Castle Intl 111.71 -0.61% -0.69 2906154 112.01 111.67 112.86 100 100.00 116.48 1000 0.14% 0.63%
CSX 73.99 1.29% 0.94 18291734 72.75 72.69 74.13 200 73.70 73.99 200 0.69% 34.50%
Cummins 151.02 0.12% 0.18 2174952 151.46 150.00 151.83 200 145.00 151.00 100 5.46% -14.50%
CVS Health 79.59 0.25% 0.20 12104699 79.46 78.58 79.93 400 79.30 79.57 100 3.48% 9.78%
D.R. Horton 42.41 -0.31% -0.13 5058405 42.50 41.66 42.62 1000 42.30 43.88 1200 -1.37% -16.96%
Danaher 108.08 0.10% 0.11 4410951 108.10 108.02 108.59 100 105.42 116.60 200 1.13% 16.44%
Darden Restaurants 112.89 -3.06% -3.56 3062007 116.94 112.60 117.00 100 112.55 113.40 400 -5.17% 17.57%
DaVita Inc 69.92 -0.71% -0.50 4253733 70.47 69.80 70.67 100 63.35 74.66 100 -1.22% -3.22%
Deere & Co 152.81 -0.82% -1.26 2514028 154.34 152.66 155.07 400 152.21 152.81 400 3.42% -2.36%
Delta Air Lines 59.61 2.55% 1.48 11936294 58.46 58.39 60.23 1000 59.50 59.74 500 2.90% 6.45%
Dentsply Sirona 38.76 0.31% 0.12 4572333 38.42 38.12 38.78 200 38.76 48.75 100 0.88% -41.12%
Devon Energy 40.55 1.10% 0.44 9825030 40.11 40.02 40.92 500 40.30 40.80 500 2.22% -2.05%
Digital Realty Trust 120.92 -0.76% -0.92 1905360 121.46 120.82 121.95 100 109.60 121.00 100 -0.80% 6.16%
Discover Fin Serv 79.99 0.81% 0.64 3394124 79.53 79.41 80.36 100 71.35 82.00 200 2.76% 3.99%
Discovery Comm 'A' 31.80 -1.43% -0.46 4985218 32.42 31.76 32.52 2500 31.68 32.56 400 1.32% 44.15%
Discovery Communicat 29.07 -1.86% -0.55 7384263 29.84 29.04 29.91 100 24.00 29.07 200 -1.62% 37.32%
Dish Network Co. 36.51 -0.30% -0.11 4193175 36.70 36.27 36.91 100 36.16 37.01 100 0.36% -23.54%
Dollar General 108.26 -1.19% -1.30 5293846 110.19 108.05 110.87 100 100.00 111.00 500 -0.60% 16.40%
Dollar Tree 85.07 -1.33% -1.15 4206583 86.71 84.67 86.71 100 84.89 85.15 100 0.59% -20.73%
Dominion Energy 70.85 0.75% 0.53 5587162 70.45 70.05 71.07 200 70.40 71.18 700 -1.41% -12.60%
Dover 89.30 -0.07% -0.06 2867087 89.60 89.17 90.26 600 79.01 100.00 100 0.93% 9.21%
DowDuPont Inc. 69.69 -0.49% -0.34 13301711 70.48 69.39 70.66 200 69.43 69.89 500 1.62% -2.15%
DTE Energy 109.07 -0.10% -0.11 3090004 108.92 108.46 109.95 500 109.15 109.90 200 -2.88% -0.36%
Duke Energy 79.82 -0.99% -0.80 15566321 80.50 78.53 80.92 700 79.20 80.00 600 -2.30% -5.10%
Duke Realty Co. 28.73 0.03% 0.01 4566095 28.69 28.60 28.91 100 25.80 31.65 100 -0.03% 5.59%
DXC TECHNOLOGY CO. D 96.38 1.65% 1.56 4308200 95.22 95.14 96.75 100 92.50 97.00 100 4.24% 1.56%
E Trade Financial 55.02 -2.13% -1.20 6027247 56.44 54.58 56.44 100 54.00 55.25 100 2.44% 10.99%
Eastman Chemical 99.88 0.07% 0.07 1341447 100.17 99.26 100.32 100 80.15 100.50 400 2.46% 7.82%
Eaton Corporation 88.50 0.20% 0.18 3942706 87.71 87.31 89.46 300 83.70 89.90 300 1.55% 12.01%
eBay 34.04 -0.58% -0.20 24874963 34.32 33.95 34.46 100 33.80 34.02 600 -0.58% -9.27%
Ecolab 159.40 0.13% 0.20 2139706 159.92 158.77 159.92 100 136.59 159.91 100 1.45% 18.80%
Edison International 68.36 0.80% 0.54 4222840 67.55 67.53 69.90 300 65.78 67.00 200 0.04% 8.10%
Edwards Lifesciences 153.68 1.46% 2.21 1978409 151.37 151.20 154.26 100 144.11 155.00 600 3.84% 36.35%
Electronic Arts 115.02 1.37% 1.55 7421852 114.12 113.96 116.03 900 115.00 116.00 200 0.66% 9.48%
Eli Lilly & Co 106.33 0.25% 0.26 5333680 106.23 105.35 106.87 600 105.50 107.05 100 0.53% 25.89%
Emerson Electric 78.01 -0.47% -0.37 3093186 78.57 77.72 78.75 1000 77.75 78.98 100 0.61% 11.94%
Entergy 82.57 0.10% 0.08 2132659 82.26 81.74 82.92 100 75.78 86.75 100 -1.42% 1.45%
Envision Healthcare 45.66 -0.22% -0.10 6402288 45.71 45.27 45.73 1000 45.10 45.87 100 0.18% 32.12%
EOG Resources 119.46 0.21% 0.25 4784611 118.52 118.04 120.61 400 119.12 119.79 500 1.39% 10.70%
EQT Corp 48.24 -0.52% -0.25 5206711 48.43 48.04 48.67 100 45.09 49.74 200 1.45% -15.25%
Equifax 133.41 -0.09% -0.12 1151592 133.24 132.29 134.14 100 120.61 145.00 100 -2.39% 13.14%
Equinix 441.68 -0.75% -3.33 658263 446.47 441.57 447.80 100 373.72 441.68 100 -1.44% -2.55%
Equity Residential 67.69 0.46% 0.31 3188881 67.36 67.17 68.30 100 40.87 70.02 100 -0.21% 6.15%
Essex Property Trust 247.24 0.77% 1.88 493091 245.06 244.54 249.00 100 242.00 247.26 200 0.38% 2.43%
Estee Lauder 'A' 143.54 0.67% 0.95 2544620 143.87 143.00 145.55 100 140.40 146.00 200 1.85% 12.81%
Everest Reinsurance 233.13 0.62% 1.43 379234 233.62 229.83 234.02 100 208.50 243.00 100 4.36% 5.36%
EVERGY INC. 55.87 0.18% 0.10 7317026 55.61 55.27 56.16 93900 55.87 61.75 300 -3.27% -
Eversource Energy 62.16 0.63% 0.39 2685832 61.57 61.33 62.47 1000 60.74 65.50 1000 -2.16% -1.61%
Exelon Co. 43.65 0.60% 0.26 9479805 43.34 43.12 43.86 100 42.90 44.92 100 -0.98% 10.76%
Expedia 133.73 -0.52% -0.70 2440124 134.99 133.55 135.69 200 133.51 135.00 200 3.08% 11.66%
Expeditors Intl of W 73.68 0.01% 0.01 1430232 73.70 72.94 74.20 300 67.57 73.83 500 -2.27% 13.90%
Express Scripts 94.58 -0.48% -0.46 8312150 95.19 94.48 <