13.12.2018 13:47:30
S&P 500
2651.07
$$$
14.2900
0.54%
12.12.2018 22:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 2636.78 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 12.12.2018 / 22:10
Währung $$$ Aktualisierungsstand 13.12.2018 / 13:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -1.38% 2930.8 2581.1
1 Woche -2.34% 2695.9 2633.1
1 Monat -5.19% 2790.4 2632.6
3 Monate -8.70% 2930.8 2632.6
6 Monate -5.22% 2930.8 2632.6
1 Jahr -0.87% 2930.8 2581.1
3 Jahre 31.03% 2930.8 1829.0
Benchmark:
9.54
SMI
18.42
13
SMI
-5.58
SMI
-1.38
-5.55
2016
2017
2018
{"2016":{"performance":9.54,"chartHeight":20.350380715028,"year":2016,"ID_NOTATION":"10407783"},"2017":{"performance":18.42,"chartHeight":23.81471171053,"year":2017,"ID_NOTATION":"10407783"},"2018":{"performance":-1.38,"chartHeight":10.170218314035,"year":2018,"ID_NOTATION":"10407783"}}
{"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":-5.55,"chartHeight":17.498140999498,"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":-11.3,"chartHeight":21.241860315339,"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":-0.78,"chartHeight":8.4743222798414,"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":-4.51,"chartHeight":16.405567983371,"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":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 13.12.2018 13:47:30
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
21st Century Fox 48.92 -0.18% -0.09 5084670 49.37 48.81 49.37 300 48.51 49.00 100 - 43.38%
3M CO 199.81 1.19% 2.35 1918966 200.43 199.70 202.62 100 196.86 203.61 100 -1.18% -15.11%
Abbott Laboratories 72.53 0.96% 0.69 6883761 72.94 72.49 73.86 100 71.04 73.38 100 1.44% 27.09%
AbbVie 88.60 0.49% 0.43 4185087 89.32 88.36 90.17 100 87.33 90.18 100 -2.15% -8.39%
Abiomed 330.69 0.78% 2.56 376924 335.00 330.32 341.09 100 325.00 348.00 100 1.07% 76.45%
Accenture 158.62 0.20% 0.32 2423360 160.34 158.53 161.21 100 150.15 160.48 100 -3.40% 3.61%
ACTIVISION BLIZZARD 48.45 0.52% 0.25 11453591 49.05 48.42 50.22 200 48.01 48.79 200 4.15% -23.48%
Adobe Systems 245.55 0.09% 0.21 4067868 249.99 245.04 251.56 1400 246.50 247.50 100 -0.11% 40.12%
Advance Auto Parts 166.98 0.71% 1.18 1461079 166.95 166.12 168.86 100 0.01 199999.99 100 -6.29% 67.50%
Advanced Micro Devic 20.48 2.50% 0.50 100340657 20.32 19.71 21.02 100 20.60 20.65 400 -3.03% 99.22%
AES Corp 15.89 0.95% 0.15 7201069 15.98 15.84 16.02 500 15.55 16.00 1200 2.78% 46.72%
Affiliated Managers 101.89 2.48% 2.47 605755 101.19 100.02 103.92 200 98.00 157.13 100 -3.10% -50.36%
AFLAC 42.90 0.61% 0.26 2859647 43.11 42.85 43.44 200 44.00 46.00 200 -3.14% -2.26%
Agilent Technologies 71.75 0.99% 0.70 2842861 72.17 71.60 73.04 100 64.00 75.09 100 -1.59% 7.14%
Air Products & Chem 157.71 1.14% 1.78 1159246 158.22 156.58 159.39 200 152.00 175.17 100 -3.79% -3.88%
Akamai Technologies 68.03 0.90% 0.61 1660657 68.23 67.83 68.90 200 66.74 69.57 100 -0.99% 4.60%
ALASKA AIR GROUP 62.02 -0.66% -0.41 2916054 63.04 61.65 63.28 200 61.10 70.00 100 -11.44% -15.63%
Albemarle Co. 88.78 -0.34% -0.30 973020 90.27 88.71 90.54 100 87.00 92.47 1000 -4.73% -30.58%
Alexandria Real Est. 121.29 -2.68% -3.34 784788 125.60 121.11 126.17 100 0.01 199999.99 100 -1.82% -7.12%
Alexion Pharma 117.01 1.90% 2.18 1395861 117.24 116.00 118.76 100 114.67 119.91 100 -4.33% -2.16%
Align Technology 219.29 -0.44% -0.98 749651 225.08 219.13 226.90 100 205.00 222.00 100 -0.75% -1.31%
Allegion 87.84 0.61% 0.53 448000 88.51 87.76 89.39 300 62.79 99.90 100 -2.70% 10.41%
Allergan PLC 152.27 1.72% 2.58 1749817 151.58 151.58 154.42 100 149.41 159.66 200 -1.12% -6.91%
Alliance Data System 179.37 0.67% 1.20 443990 180.45 179.31 183.39 100 178.00 215.00 400 -5.02% -29.24%
Alliant Energy Co. 45.89 -0.84% -0.39 1398415 46.22 45.81 46.50 200 16.46 48.00 200 -0.61% 7.70%
Allstate Corp 82.40 -0.11% -0.09 1882199 83.70 82.34 83.94 100 72.60 88.00 100 -4.63% -21.31%
Alphabet 1063.68 1.13% 11.93 1523804 1068.00 1062.79 1081.65 100 1064.00 1070.22 100 1.22% 1.65%
Alphabet A 1073.73 1.14% 12.08 1447973 1077.08 1071.97 1091.73 100 1072.11 1082.74 100 1.06% 1.93%
Altria Group 53.33 -1.15% -0.62 9310823 54.48 53.17 54.89 100 53.36 53.72 300 -1.97% -25.32%
Amazon Com 1663.54 1.24% 20.30 6597968 1669.00 1660.27 1704.99 100 1673.38 1679.39 100 -0.29% 42.25%
Ameren Corp 69.84 -0.64% -0.45 1024886 70.37 69.60 70.64 200 64.00 70.99 200 -0.29% 18.39%
American Airlines Gr 34.35 0.73% 0.25 7630516 34.55 34.09 34.79 1100 33.98 34.50 200 -6.38% -33.98%
American Electric Po 79.52 -0.30% -0.24 3317712 80.09 79.44 80.49 400 74.20 89.32 100 1.40% 8.09%
American Express 107.48 1.97% 2.08 4183755 107.27 106.50 108.73 100 108.00 109.51 100 -0.15% 8.23%
AIG 37.68 2.98% 1.09 8573025 37.00 36.66 38.24 300 37.00 38.39 300 -7.58% -36.76%
American Tower 164.65 -1.19% -1.99 2675039 167.08 164.14 167.55 500 162.99 176.95 100 0.72% 15.41%
American Water Works 97.12 0.66% 0.64 1824901 96.88 96.84 97.61 300 90.10 173.00 100 1.40% 6.15%
Ameriprise Financial 112.71 0.98% 1.09 1191626 113.96 112.39 115.85 100 85.46 117.99 100 -7.18% -33.49%
AmerisourceBergen Co 83.22 0.90% 0.74 1175770 83.08 83.07 84.98 100 63.22 95.00 300 -5.01% -9.37%
AMETEK 72.61 2.66% 1.88 1950168 71.85 71.72 73.87 100 70.00 79.00 200 0.74% 0.19%
Amgen 196.41 0.12% 0.23 2665759 198.09 196.30 199.44 100 194.21 200.89 100 -0.68% 12.94%
Amphenol 'A' 84.70 0.98% 0.82 1689103 85.07 84.37 85.81 100 69.77 93.00 200 -1.11% -3.53%
Anadarko Petroleum 52.56 1.78% 0.92 5919370 52.48 52.48 53.88 100 52.00 57.60 200 -0.79% -2.01%
Analog Devices 89.08 0.50% 0.44 2300987 90.52 89.00 90.52 100 81.22 94.94 100 -1.50% 0.06%
Ansys 156.96 2.06% 3.17 485515 157.12 155.06 159.33 5000 1.01 170.49 100 0.20% 6.35%
Anthem Inc 278.56 0.84% 2.32 1221908 280.33 278.18 282.97 100 271.74 285.61 100 -4.90% 23.80%
AON 155.40 -0.22% -0.35 1057041 157.81 155.35 157.99 200 148.50 199999.99 100 -4.50% 15.97%
Apache Corp 31.33 2.49% 0.76 6013907 31.08 31.00 32.25 100 30.76 31.85 200 -10.59% -25.79%
Apartment Inv & Mgt 46.24 -2.34% -1.11 1963910 47.56 46.22 47.62 100 0.01 199999.99 100 0.35% 5.79%
Apple 169.10 0.28% 0.47 35627674 170.40 169.02 171.92 100 169.85 169.92 100 -4.30% -0.08%
Applied Materials 34.20 0.53% 0.18 11895523 34.59 33.95 34.99 500 34.25 34.79 300 -3.47% -33.10%
Aptiv 67.37 0.91% 0.61 2142983 67.79 66.91 68.48 200 48.00 81.00 100 -5.88% -20.58%
Archer Daniels Mid 45.19 1.44% 0.64 6002183 45.02 44.88 45.69 200 44.98 46.16 200 -0.92% 12.75%
Arconic Inc 20.26 0.60% 0.12 4298264 20.50 20.17 20.62 500 20.01 20.77 100 -2.83% -25.65%
Arista Networks 231.99 1.25% 2.87 529332 234.16 231.51 236.34 100 228.00 245.00 100 0.98% -1.52%
Assurant 90.39 0.42% 0.38 325173 91.11 89.90 91.50 1300 90.38 130.10 100 -5.26% -10.36%
AT&T Inc 30.16 1.55% 0.46 40903671 30.11 29.93 30.29 100 30.10 30.16 2300 -1.85% -22.43%
Autodesk 137.79 2.93% 3.92 1772710 137.50 136.22 140.42 500 135.00 136.65 100 -1.47% 31.44%
Automatic Data Proce 139.57 -0.30% -0.42 2566203 142.49 139.45 142.63 100 136.87 143.14 100 -2.81% 19.10%
Autozone 889.34 1.25% 11.00 325777 882.01 877.51 895.88 100 870.00 898.67 1000 1.05% 25.02%
Avalonbay Communitie 183.83 -2.18% -4.09 670577 189.02 183.70 189.06 100 158.05 199999.99 100 -1.86% 3.04%
Avery Dennison 91.54 0.48% 0.44 813925 92.30 90.97 92.59 2200 91.54 96.98 500 -2.27% -20.30%
Baker Hughes 'A' 21.57 1.32% 0.28 5014283 21.59 21.56 22.08 500 21.00 23.60 100 -2.57% -31.83%
Ball Corp 48.19 0.75% 0.36 3488044 48.58 48.03 48.87 100 39.90 54.90 100 -1.71% 27.32%
Bank of America 24.52 -0.24% -0.06 87191846 24.85 24.37 24.99 1300 24.55 24.61 2500 -9.15% -16.94%
Bank of New York Mel 48.06 0.82% 0.39 7603728 48.20 47.63 48.95 200 47.21 51.60 200 -1.31% -10.77%
Baxter International 67.00 1.22% 0.81 3159567 66.97 66.94 67.75 200 61.11 68.89 100 -0.39% 3.65%
BB & T Corp 46.82 0.56% 0.26 4394718 47.10 46.66 47.37 100 45.59 52.95 100 -3.20% -5.83%
Becton Dickinson 235.56 -0.46% -1.10 1009699 239.55 235.39 241.75 100 229.23 260.00 200 -3.82% 10.04%
Berkshire Hathaway ' 202.48 0.10% 0.20 4164175 205.00 202.28 205.59 100 202.22 205.60 100 -3.64% 2.15%
Best Buy 58.98 1.53% 0.89 4712723 58.74 58.41 59.85 200 58.31 59.97 200 -5.27% -13.86%
Biogen Idec 322.61 0.88% 2.82 1401458 324.34 319.54 330.75 100 321.55 324.40 100 -0.04% 1.27%
Blackrock 390.07 1.14% 4.41 736918 391.17 388.62 397.70 100 383.18 397.00 100 -4.57% -24.07%
Boeing 326.69 1.45% 4.66 3424818 327.38 324.66 331.90 300 326.30 329.00 500 -4.62% 10.78%
Booking Holdings 1856.15 0.21% 3.80 325881 1884.14 1842.00 1894.02 100 1840.01 1900.00 100 -0.38% 6.81%
BorgWarner 35.14 0.75% 0.26 1587514 35.48 35.09 35.79 300 34.01 37.99 300 -6.67% -31.22%
Boston Properties 124.37 -2.13% -2.71 717125 128.24 124.20 128.47 100 0.01 199999.99 100 -4.46% -4.35%
Boston Scientific 37.10 1.48% 0.54 6993726 37.13 37.00 37.64 300 36.76 38.49 300 1.59% 49.66%
BRIGHTHOUSE FINANC.D 33.19 2.34% 0.76 1495440 32.96 32.58 33.76 5000 32.70 33.92 500 -14.48% -43.40%
Bristol-Myers Squibb 53.44 1.93% 1.01 7447179 53.00 52.96 54.25 200 52.71 54.50 200 2.71% -12.79%
Broadcom Inc. 254.98 3.30% 8.14 6870734 252.45 252.00 260.19 100 255.60 257.40 200 9.89% -0.75%
Broadridge Financial 99.99 1.21% 1.20 993588 100.32 99.89 101.92 200 96.30 116.93 200 -3.01% 10.39%
Brown-Forman Corp 'B 46.52 0.17% 0.08 967427 47.00 46.47 47.27 100 29.51 49.00 200 -0.30% -15.32%
C.H. Robinson Worldw 88.12 0.06% 0.05 1053552 88.90 87.82 89.56 200 0.01 91.60 500 -0.84% -1.09%
Cabot Oil & Gas 24.45 -2.94% -0.74 7991438 25.17 24.41 25.50 200 23.80 25.84 300 -2.59% -14.51%
Cadence Design Syste 44.39 1.28% 0.56 1310271 44.73 44.34 45.05 100 41.00 48.00 200 -0.76% 6.15%
Campbell Soup 38.86 0.10% 0.04 2219141 38.80 38.67 39.37 200 36.13 39.34 200 0.70% -19.23%
Capital One 82.04 0.84% 0.68 2151262 82.56 81.72 83.32 100 80.89 85.94 100 -3.36% -17.61%
Cardinal Health 53.73 0.35% 0.19 2230983 53.88 53.70 54.99 200 53.03 57.54 200 -2.43% -12.31%
Carmax 63.34 0.24% 0.15 1050161 63.89 63.17 64.29 100 59.01 68.44 100 -1.11% -1.23%
Carnival 56.52 0.80% 0.45 2505906 57.48 56.47 57.52 500 57.07 57.24 200 -3.05% -14.84%
Caterpillar 125.37 1.73% 2.13 5544111 125.75 125.10 127.97 100 125.01 126.94 100 -3.05% -20.44%
Cboe Global Markets 104.42 1.01% 1.04 1466053 104.31 103.47 106.13 1 96.03 107.08 5 0.57% -16.13%
CBRE Group 'A' 40.81 -0.39% -0.16 2378832 41.52 40.80 42.21 100 36.50 199999.99 100 -2.23% -5.77%
CBS 'B' 48.66 0.87% 0.42 5318019 48.74 48.54 49.40 200 48.01 51.26 300 -5.24% -17.53%
Celgene 70.90 2.03% 1.41 5686278 70.79 69.81 72.10 100 69.47 71.67 100 -2.17% -32.06%
Centene Co. 134.29 1.10% 1.46 1277968 135.46 134.11 136.87 100 133.14 165.00 100 -5.55% 33.12%
CenterPoint Energy 28.89 0.38% 0.11 5872013 28.89 28.83 29.20 200 26.32 29.09 300 2.99% 1.87%
CenturyLink 17.32 2.06% 0.35 15054700 17.16 17.15 17.61 200 17.24 17.69 600 -2.97% 3.84%
Cerner 56.15 2.15% 1.18 2043642 55.68 55.68 57.19 200 55.15 57.39 200 0.05% -16.68%
CF Industries 41.95 1.45% 0.60 3906530 42.15 41.93 42.74 200 40.11 43.49 200 -1.41% -1.39%
Charles Schwab 41.88 1.53% 0.63 11777193 41.90 41.73 43.13 300 40.29 44.31 200 -2.63% -18.47%
Charter Communicatio 316.78 1.36% 4.24 958771 317.70 315.83 323.68 100 311.62 321.90 100 -1.57% -5.71%
Chevron Corp 115.62 0.13% 0.15 7891398 117.11 115.57 117.72 300 114.50 117.57 100 -1.38% -7.64%
Chipotle Mexican Gri 471.31 -0.22% -1.04 403239 475.11 464.17 475.67 100 462.00 475.00 100 0.63% 63.07%
Chubb Ltd 128.65 0.57% 0.73 2224351 129.62 127.69 130.15 200 124.32 140.00 100 -2.78% -11.96%
Church & Dwight 67.84 -0.82% -0.56 1724516 68.76 67.45 69.00 200 61.00 75.00 200 1.86% 35.22%
Cigna 207.69 0.85% 1.75 2026635 208.53 207.41 211.20 300 193.50 216.69 200 -4.66% 2.27%
Cimarex Energy 72.81 0.75% 0.54 1366303 73.50 72.71 74.78 100 0.01 97.25 400 -10.02% -40.32%
Cincinnati Financial 79.71 0.72% 0.57 362884 79.82 79.32 80.52 100 1.01 81.22 200 -2.21% 6.32%
Cintas 173.16 1.60% 2.73 535855 173.11 172.60 176.08 100 161.20 192.88 100 -3.53% 11.12%
Cisco Systems 47.42 0.70% 0.33 23157159 47.95 47.36 48.20 100 47.46 47.92 200 0.15% 23.81%
Citigroup 55.98 -0.43% -0.24 24941604 57.13 55.85 57.15 1500 55.94 56.24 200 -10.09% -24.77%
Citizens Financial 31.63 -0.16% -0.05 5630636 32.13 31.57 32.30 100 25.84 35.85 200 -8.16% -24.65%
Citrix Systems 110.32 0.97% 1.06 1997784 110.87 109.98 111.44 100 110.01 113.06 100 1.33% 25.36%
Clorox 163.84 -1.38% -2.29 1274384 166.72 163.50 167.54 800 145.00 169.55 200 0.13% 10.15%
CME Group 188.57 -0.50% -0.94 2265685 191.43 188.41 192.89 100 183.43 195.00 200 0.20% 29.11%
CMS Energy 52.73 -0.81% -0.43 1867859 53.21 52.66 53.49 200 51.51 54.04 200 0.30% 11.48%
Coca-Cola 49.22 -0.65% -0.32 12316944 49.91 49.19 50.02 200 49.03 49.20 500 -0.73% 7.28%
Cognizant Technology 68.03 1.14% 0.77 3135542 68.44 67.99 69.23 100 66.44 69.51 100 -2.84% -4.21%
Colgate-Palmolive 65.28 1.13% 0.73 5902195 64.89 64.77 65.64 100 65.16 65.94 100 3.49% -13.48%
Comcast Corp 36.98 0.38% 0.14 23589078 37.31 36.83 37.49 300 36.58 37.64 300 -1.88% -7.67%
Comerica 72.52 1.64% 1.17 4063763 72.36 71.59 73.42 400 70.55 77.95 100 -5.08% -16.46%
Conagra Brands 30.59 -0.07% -0.02 4994774 30.93 30.58 31.08 300 29.74 30.99 300 -4.64% -18.79%
Concho Resources 122.21 0.30% 0.36 2452229 123.60 122.09 125.34 100 119.00 140.00 100 -4.83% -18.65%
ConocoPhillips 65.27 -0.26% -0.17 5544926 66.22 65.22 67.06 400 64.65 68.30 900 -2.47% 18.91%
Consolidated Edison 82.47 -0.94% -0.78 2938322 83.25 82.26 83.62 100 78.81 83.79 100 0.59% -2.92%
Constellation Brands 186.73 -1.08% -2.04 2267458 191.04 186.65 191.04 300 186.80 188.82 400 -2.32% -18.31%
Cooper Companies 254.73 -0.02% -0.04 328334 258.64 254.42 260.90 100 0.01 199999.99 100 -7.34% 16.91%
Copart 49.26 1.44% 0.70 1219082 49.20 48.98 50.16 100 42.58 52.25 2000 -0.04% 14.05%
Corning 31.98 1.23% 0.39 4992296 32.25 31.96 32.58 300 31.39 32.56 300 -0.53% -0.03%
Costco Wholesale 227.80 0.57% 1.30 2891394 228.35 227.07 230.45 300 227.27 228.30 100 0.64% 22.39%
Coty 7.75 2.24% 0.17 11965442 7.68 7.67 8.05 600 7.45 9.48 100 -2.27% -61.04%
Crown Castle Intl 115.48 -0.57% -0.66 2173434 116.74 115.45 117.52 100 111.37 117.67 100 0.42% 4.03%
CSX 68.88 1.16% 0.79 5538117 69.26 68.85 70.39 100 68.01 70.33 100 -2.44% 25.21%
Cummins 135.97 1.17% 1.57 1410242 136.36 135.83 138.33 100 130.01 145.00 300 -7.11% -23.02%
CVS Health 74.50 1.48% 1.09 10141988 74.50 74.13 75.67 100 74.21 74.65 200 -5.59% 2.76%
D.R. Horton 35.97 0.64% 0.23 3102119 36.10 35.61 36.52 300 35.01 37.99 300 -0.85% -29.57%
Danaher 102.03 0.70% 0.71 2715134 102.55 101.96 104.06 100 99.78 104.55 100 -4.02% 9.92%
Darden Restaurants 105.31 3.50% 3.56 1993597 104.37 104.13 107.05 100 80.80 108.58 1500 -2.26% 9.68%
DaVita Inc 58.52 1.65% 0.95 1210151 58.33 58.06 59.62 200 54.75 59.10 800 -8.66% -19.00%
Deere & Co 148.14 0.78% 1.14 1863925 150.58 148.00 151.59 100 145.21 151.70 1100 -2.28% -5.35%
Delta Air Lines 56.27 0.68% 0.38 6175872 56.46 56.00 56.97 1000 55.63 56.38 300 -1.18% 0.48%
Dentsply Sirona 38.12 3.03% 1.12 5120234 37.42 37.42 38.90 100 36.95 38.84 100 3.56% -42.09%
Devon Energy 27.28 1.98% 0.53 8237040 27.21 27.20 28.10 1000 26.32 27.75 700 -3.16% -34.11%
Diamondback Energy 98.49 -1.55% -1.55 2795112 101.77 98.38 103.04 200 96.79 101.50 200 -6.27% -21.99%
Digital Realty Trust 115.60 -1.02% -1.19 1826311 117.27 114.97 117.67 100 98.98 121.00 100 1.76% 1.49%
Discover Fin Serv 64.15 0.75% 0.48 1786787 64.60 64.03 65.35 200 61.71 69.99 200 -3.36% -16.60%
Discovery Comm 'A' 28.38 1.57% 0.44 4334479 28.42 28.25 28.84 400 27.77 28.99 400 1.43% 26.81%
Discovery Communicat 26.05 0.54% 0.14 2349191 26.31 26.02 26.60 100 25.35 26.77 100 1.09% 23.05%
Dish Network Co. 32.20 1.83% 0.58 2337915 32.12 31.87 32.76 300 30.78 32.99 300 0.85% -32.57%
Dollar General 105.89 -0.63% -0.67 2699075 107.55 104.93 108.00 100 102.51 107.69 100 1.72% 13.85%
Dollar Tree 84.58 -0.27% -0.23 1690667 85.66 84.34 86.05 100 82.66 85.99 100 -1.94% -21.18%
Dominion Energy 75.26 -1.30% -0.99 5076252 76.30 75.19 76.67 200 75.30 76.68 100 -0.08% -7.16%
Dover 78.34 -0.04% -0.03 1408086 79.71 78.28 80.08 100 43.27 87.11 1600 -6.17% -4.19%
DowDuPont Inc. 54.35 2.05% 1.09 15666636 54.26 53.87 54.99 100 54.21 55.43 200 -3.79% -23.69%
DTE Energy 118.74 -0.94% -1.13 1446273 120.14 118.72 120.64 400 118.75 120.00 400 -0.36% 8.48%
Duke Energy 89.60 -1.31% -1.19 5225890 90.95 89.52 91.25 100 89.60 90.49 100 -0.50% 6.53%
Duke Realty Co. 27.65 -2.78% -0.79 2125490 28.80 27.63 28.80 200 25.28 199999.99 100 -1.32% 1.62%
DXC TECHNOLOGY CO. D 58.15 -0.33% -0.19 2843454 59.01 58.04 59.49 100 57.36 60.00 100 -6.26% -38.72%
E Trade Financial 45.62 1.60% 0.72 3897888 45.73 45.33 46.66 100 43.57 49.43 200 -6.23% -7.97%
Eastman Chemical 72.53 -0.03% -0.02 2498599 73.90 72.40 74.65 100 63.10 75.49 100 -6.62% -21.71%
Eaton Corporation 71.11 0.27% 0.19 2304465 72.02 71.06 72.40 100 67.68 73.99 100 -5.17% -10.00%
eBay 29.04 -0.03% -0.01 12840545 28.50 28.25 29.49 400 28.86 29.24 400 -0.75% -23.05%
Ecolab 154.90 -0.24% -0.37 1189601 157.36 154.76 157.83 3500 154.90 160.88 100 -1.17% 15.44%
Edison International 59.54 1.10% 0.65 1812973 59.25 59.05 60.09 200 56.01 60.99 200 3.14% -5.85%
Edwards Lifesciences 163.14 -0.03% -0.05 1229294 165.00 163.02 167.19 100 160.10 167.49 300 3.68% 44.74%
Electronic Arts 82.99 -0.54% -0.45 3400512 84.32 82.91 85.37 100 81.58 84.49 100 2.23% -21.01%
Eli Lilly & Co 114.34 -0.14% -0.16 3758775 115.48 114.27 115.74 100 113.51 116.36 100 -1.87% 35.38%
Emerson Electric 61.08 -1.93% -1.20 7496961 60.67 60.57 62.14 200 60.38 62.09 200 -6.96% -12.35%
Entergy 88.91 -0.76% -0.68 1213879 89.67 88.69 90.26 200 82.01 90.99 100 -0.08% 9.24%
EOG Resources 103.93 1.82% 1.86 3443259 104.14 103.83 106.60 100 98.05 108.00 100 -0.13% -3.69%
Equifax 98.05 1.04% 1.01 1004041 97.97 97.66 99.64 100 95.61 105.44 100 -1.24% -16.85%
Equinix 387.12 -0.69% -2.68 525929 390.31 386.69 396.50 100 362.00 392.00 100 0.53% -14.58%
Equity Residential 69.50 -2.69% -1.92 1794977 71.79 69.40 71.99 200 52.88 199999.99 100 -1.78% 8.99%
Essex Property Trust 258.12 -1.96% -5.17 325006 264.74 258.01 265.31 100 237.00 199999.99 100 -0.57% 6.94%
Estee Lauder 'A' 138.73 -0.27% -0.38 1487448 140.64 138.59 141.66 100 133.10 144.00 100 -3.72% 9.03%
Everest Reinsurance 220.02 -1.20% -2.68 485841 224.44 219.90 226.82 6800 220.02 243.00 100 -1.11% -0.56%
EVERGY INC. 59.83 -1.32% -0.80 1495754 60.58 59.73 61.00 600 40.00 61.00 200 -0.35% -
Eversource Energy 69.45 -1.03% -0.72 2220602 70.00 69.42 70.50 100 66.66 70.40 100 0.73% 9.92%
Exelon Co. 46.89 0.00% 0.00 6789512 46.99 46.82 47.35 200 46.47 47.00 200 -0.13% 18.98%
Expedia 121.10 2.32% 2.75 1400988 120.00 119.80 122.76 100 118.96 122.99 100 1.95% 1.11%
Expeditors Intl of W 72.26 1.28% 0.91 1451045 72.45 71.80 73.03 200 59.55 76.50 200 -4.34% 11.70%
Express Scripts 96.93 0.53% 0.51 4117094 97.62 96.85 97.97 100 96.01 99.13 100 -1.96% 29.86%
Extra Space Storage 97.30 -1.03% -1.01 1452682 98.81 96.86 99.12 100 84.14 98.90 100 0.41% 11.26%
Exxon Mobil 76.02 -0.86% -0.66 14559839 78.04 76.02 78.20 1000 75.85 76.20 100 -4.29% -9.11%
F5 Networks 170.35 1.83% 3.06 699413 169.52 168.39 173.08 700 169.00 191.00 200 0.47% 29.82%