18.10.2018 17:30:51
S&P 500
2809.21
$$$
-0.71
-0.03%
17.10.2018 22:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 2809.92 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 17.10.2018 / 22:10
Währung $$$ Aktualisierungsstand 18.10.2018 / 17:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 5.07% 2930.8 2581.1
1 Woche 0.84% 2809.9 2728.4
1 Monat -2.76% 2930.8 2728.4
3 Monate -0.01% 2930.8 2728.4
6 Monate 3.80% 2930.8 2629.7
1 Jahr 9.76% 2930.8 2557.2
3 Jahre 38.17% 2930.8 1829.0
Benchmark:
9.54
SMI
18.42
13
5.07
SMI
-5.58
SMI
-6.73
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":5.07,"chartHeight":17.021848811998,"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.03,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.10.2018 17:30:51
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 45.38 -0.18% -0.08 760364 45.49 45.29 45.62 1000 45.37 45.38 200 2.39% 33.24%
3M CO 201.22 -0.84% -1.71 499433 202.18 200.72 202.52 200 201.12 201.23 400 0.39% -13.78%
Abbott Laboratories 69.02 -1.72% -1.21 3068546 69.58 68.81 69.72 600 69.02 69.03 400 1.90% 23.06%
AbbVie 90.94 -1.44% -1.33 1008654 92.00 90.05 92.40 200 90.93 90.95 200 -0.87% -4.59%
Abiomed 385.37 -1.13% -4.42 92907 389.47 384.03 389.96 100 384.97 385.82 100 3.42% 107.99%
Accenture 157.38 -0.96% -1.52 594311 158.44 156.97 158.44 100 157.39 157.39 200 -1.76% 3.80%
ACTIVISION BLIZZARD 72.89 -6.91% -5.41 9977516 73.97 71.22 74.58 100 72.89 72.90 300 6.41% 23.66%
Adobe Systems 250.91 -3.09% -8.00 1187276 256.19 250.22 257.21 100 250.81 250.91 200 8.83% 47.75%
Advance Auto Parts 160.83 0.78% 1.25 385699 159.93 158.52 161.67 200 160.76 160.94 100 -2.20% 60.08%
Advanced Micro Devic 26.91 -1.43% -0.39 36725243 27.08 26.83 27.75 1200 26.90 26.91 2200 9.20% 165.56%
AES Corp 15.06 -0.10% -0.01 1821339 15.05 15.02 15.12 4000 15.06 15.07 1700 2.03% 39.24%
Aetna 201.71 0.21% 0.42 759912 201.27 200.78 202.10 100 201.69 201.74 700 -1.04% 11.59%
Affiliated Managers 126.34 -0.75% -0.96 73961 127.06 125.61 127.06 100 126.31 126.40 100 0.04% -37.98%
AFLAC 44.79 0.16% 0.07 423815 44.68 44.50 45.00 400 44.79 44.80 200 -3.48% 1.89%
Agilent Technologies 66.43 -1.15% -0.77 704927 67.12 66.15 67.20 200 66.45 66.47 200 0.79% 0.34%
Air Products & Chem 158.85 -0.40% -0.63 293595 159.60 158.65 160.52 100 158.85 158.95 100 -0.70% -2.80%
Akamai Technologies 65.24 -0.69% -0.45 236736 65.50 65.18 65.62 100 65.24 65.26 200 5.10% 1.00%
ALASKA AIR GROUP 63.65 -1.30% -0.84 290834 64.29 63.14 64.31 200 63.63 63.66 100 7.07% -12.27%
Albemarle Co. 96.51 0.20% 0.19 220660 96.01 95.34 96.85 100 96.53 96.59 100 0.68% -24.69%
Alexandria Real Est. 123.56 0.81% 0.99 63380 122.51 122.51 123.88 200 123.56 123.72 100 -1.72% -6.14%
Alexion Pharma 128.07 -0.67% -0.87 166928 129.09 126.86 129.26 100 128.10 128.22 100 3.99% 7.82%
Align Technology 327.23 -1.68% -5.61 144730 331.85 326.63 333.22 100 326.90 327.60 100 5.32% 49.80%
Allegion 83.53 -0.76% -0.64 129017 83.96 83.32 84.46 100 83.49 83.53 100 -0.46% 5.79%
Allergan PLC 190.42 -0.30% -0.58 449884 191.31 190.00 191.81 200 190.29 190.43 200 2.06% 16.76%
Alliance Data System 216.67 2.46% 5.21 553180 211.63 211.63 219.74 100 216.67 216.97 100 -4.19% -16.58%
Alliant Energy Co. 43.51 0.65% 0.28 307978 43.31 43.23 43.52 500 43.51 43.52 200 -1.55% 1.46%
Allstate Corp 96.86 1.16% 1.11 696158 95.81 95.38 97.14 300 96.85 96.87 100 -1.16% -8.56%
Alphabet 1099.19 -1.48% -16.50 541739 1121.84 1097.50 1121.84 100 1098.37 1099.56 100 3.19% 6.62%
Alphabet A 1110.62 -1.51% -16.97 624571 1130.00 1108.72 1132.35 100 1110.12 1110.89 200 3.24% 7.04%
Altria Group 61.70 1.78% 1.08 2092732 61.20 61.16 62.16 300 61.70 61.71 1000 -3.64% -15.11%
Amazon Com 1814.38 -0.95% -17.35 1553963 1821.49 1812.25 1830.15 100 1813.55 1815.00 100 4.36% 56.63%
Ameren Corp 65.16 0.62% 0.40 177049 64.87 64.65 65.16 100 65.14 65.16 100 -1.79% 9.78%
American Airlines Gr 32.94 -1.88% -0.63 3134745 33.57 32.87 33.76 500 32.93 32.94 800 6.20% -35.48%
American Electric Po 72.02 0.42% 0.30 489669 71.75 71.55 72.06 300 72.01 72.03 200 -1.35% -2.51%
American Express 104.00 -0.33% -0.34 693192 104.50 103.81 104.76 200 103.97 104.01 100 0.74% 5.06%
AIG 49.04 -1.17% -0.58 1575729 49.51 48.81 49.53 400 49.04 49.05 500 -5.29% -16.72%
American Tower 148.03 0.92% 1.35 318930 146.49 145.84 148.15 300 148.01 148.09 300 0.81% 2.81%
American Water Works 90.86 1.01% 0.91 181489 90.42 90.02 90.89 100 90.84 90.88 100 -0.60% -1.68%
Ameriprise Financial 136.61 -1.27% -1.76 293763 137.99 135.92 138.10 100 136.61 136.74 400 -3.60% -18.35%
AmerisourceBergen Co 93.89 0.14% 0.13 179162 93.96 93.20 94.28 100 93.90 93.96 200 3.21% 2.11%
AMETEK 72.62 -0.94% -0.69 195816 72.96 72.52 73.14 400 72.62 72.64 200 -1.17% 1.16%
Amgen 203.63 0.42% 0.86 544604 203.17 201.25 204.51 100 203.55 203.63 100 0.78% 16.60%
Amphenol 'A' 84.79 -1.21% -1.04 210784 85.40 84.36 85.40 200 84.77 84.79 200 -0.66% -2.24%
Anadarko Petroleum 66.48 -0.85% -0.57 994342 66.16 65.73 66.82 200 66.47 66.49 100 -1.40% 25.00%
Analog Devices 84.15 -1.29% -1.10 1754990 83.00 81.55 84.29 300 84.13 84.17 200 1.61% -4.25%
Ansys 156.14 -1.71% -2.71 122115 156.80 155.83 159.10 100 156.15 156.26 300 2.02% 7.63%
Anthem Inc 281.69 0.75% 2.11 200892 279.68 278.62 282.55 200 281.56 281.74 100 2.54% 24.25%
AON 150.75 0.20% 0.29 80888 150.33 150.28 151.44 100 150.70 150.81 100 -0.45% 12.28%
Apache Corp 42.73 -1.27% -0.55 876991 42.58 41.91 42.91 100 42.71 42.74 200 -6.72% 2.51%
Apartment Inv & Mgt 43.19 0.82% 0.35 137878 42.84 42.84 43.22 400 43.18 43.20 600 -1.47% -1.99%
Apple 218.63 -1.16% -2.56 9128367 217.86 217.70 219.74 300 218.59 218.63 300 2.23% 30.70%
Applied Materials 34.23 -2.07% -0.72 3373972 34.80 34.19 34.89 700 34.23 34.24 1300 1.54% -31.61%
Aptiv 74.37 0.53% 0.39 842333 73.78 72.82 74.62 100 74.34 74.38 100 -2.18% -12.79%
Archer Daniels Mid 49.61 1.18% 0.58 685875 49.12 48.87 49.70 300 49.61 49.62 300 -2.21% 22.33%
Arconic Inc 22.58 0.27% 0.06 445516 22.42 22.32 22.70 500 22.57 22.58 100 3.54% -17.36%
Arista Networks 235.70 -1.36% -3.25 170527 237.98 234.71 237.98 100 235.54 235.82 1300 5.83% 1.43%
Assurant 106.39 0.47% 0.50 62237 105.77 105.60 107.01 200 106.35 106.43 100 0.37% 5.01%
AT&T Inc 32.69 0.36% 0.12 7751310 32.57 32.35 32.85 4100 32.68 32.69 5100 -0.85% -16.23%
Autodesk 137.49 -3.02% -4.28 628031 140.76 137.16 141.45 100 137.42 137.55 200 6.19% 35.24%
Automatic Data Proce 144.18 0.36% 0.52 260341 143.76 142.99 144.60 200 144.14 144.22 100 1.33% 22.59%
Autozone 729.01 2.00% 14.30 124164 718.18 707.29 729.01 200 728.00 730.00 100 -8.16% 0.47%
Avalonbay Communitie 177.24 0.70% 1.24 63262 176.00 176.00 177.50 100 177.17 177.31 100 -1.32% -1.35%
Avery Dennison 99.11 -0.44% -0.44 141039 98.86 98.14 99.32 100 99.04 99.13 100 -0.93% -13.33%
Baker Hughes 'A' 31.04 0.81% 0.25 1469172 30.64 30.30 31.26 300 31.04 31.05 300 -3.54% -2.69%
Ball Corp 46.48 0.61% 0.28 990405 45.69 45.64 46.89 200 46.48 46.49 200 5.34% 22.06%
Bank of America 28.71 -0.66% -0.19 17263153 28.67 28.59 28.90 15000 28.71 28.72 9700 -1.16% -2.10%
Bank of New York Mel 48.04 -2.26% -1.11 2686155 47.81 47.05 48.31 300 48.03 48.04 300 -3.10% -8.74%
Baxter International 71.14 -1.79% -1.30 1208762 72.14 70.94 72.28 200 71.14 71.15 200 1.76% 12.07%
BB & T Corp 49.46 3.67% 1.75 1467713 48.73 48.19 49.48 400 49.45 49.47 600 -2.09% -4.04%
Becton Dickinson 241.44 -1.45% -3.54 224540 244.98 240.72 245.15 100 241.53 241.74 100 0.91% 14.44%
Berkshire Hathaway ' 210.55 0.01% 0.03 706180 210.00 208.68 211.27 100 210.49 210.55 100 -1.21% 6.21%
Best Buy 73.52 -0.42% -0.31 528568 73.47 72.86 73.85 800 73.58 73.62 100 4.31% 7.83%
Biogen Idec 333.10 -1.52% -5.13 230569 337.79 332.00 337.79 100 333.20 333.48 200 0.21% 6.17%
Blackrock 409.50 -0.57% -2.35 314949 410.36 408.07 412.43 100 409.43 409.86 100 -3.49% -19.83%
Boeing 363.78 -0.47% -1.72 883904 364.01 362.02 367.76 100 363.71 363.89 200 -0.54% 23.94%
Booking Holdings 1845.78 -0.26% -4.73 65094 1853.11 1836.63 1859.00 200 1841.63 1846.93 100 3.45% 6.49%
BorgWarner 37.97 0.18% 0.07 829805 37.60 36.95 38.07 300 37.96 37.98 300 -1.76% -25.82%
Boston Properties 118.01 0.42% 0.49 107442 117.55 117.55 118.65 100 117.94 118.05 200 -1.29% -9.62%
Boston Scientific 37.83 -0.46% -0.17 1384274 37.90 37.76 38.08 400 37.82 37.83 600 5.23% 53.29%
BRIGHTHOUSE FINANC.D 43.28 -1.77% -0.78 170847 43.89 43.17 43.97 200 43.27 43.31 100 -1.98% -24.86%
Bristol-Myers Squibb 56.73 -3.68% -2.17 4659588 57.50 56.10 57.53 400 56.73 56.74 300 -3.08% -3.88%
Broadcom Inc. 233.02 -1.75% -4.15 575779 235.43 232.67 236.82 100 232.91 233.02 100 2.30% -7.68%
Broadridge Financial 119.29 0.40% 0.48 164620 118.63 117.90 119.59 100 119.25 119.32 300 -0.03% 31.17%
Brown-Forman Corp 'B 47.91 0.02% 0.01 262616 47.76 47.53 48.13 300 47.91 47.92 200 1.35% -12.81%
C.H. Robinson Worldw 94.01 0.35% 0.33 178370 93.98 92.99 94.31 200 93.99 94.03 100 1.22% 5.15%
CA 43.95 -0.07% -0.03 755335 43.98 43.92 44.01 3400 43.95 43.96 1500 2.69% 32.15%
Cabot Oil & Gas 23.71 -0.38% -0.09 1685935 23.47 23.33 23.79 500 23.70 23.71 600 -0.83% -16.78%
Cadence Design Syste 40.15 -0.62% -0.25 314030 40.19 39.92 40.31 100 40.14 40.16 400 2.33% -3.40%
Campbell Soup 37.05 2.01% 0.73 1124394 36.32 36.30 37.11 600 37.05 37.06 300 -3.71% -24.51%
Capital One 91.83 0.38% 0.35 505718 91.25 90.92 92.30 100 91.77 91.84 300 -2.23% -8.13%
Cardinal Health 53.94 0.78% 0.42 1082243 53.55 53.45 54.00 400 53.93 53.94 200 -1.29% -12.65%
Carmax 69.20 -1.03% -0.72 232657 69.61 68.90 69.62 100 69.19 69.22 300 1.91% 9.03%
Carnival 58.60 -0.67% -0.40 595937 58.88 58.58 59.07 400 58.61 58.62 100 -0.10% -11.10%
Caterpillar 137.96 -2.39% -3.38 2392296 140.19 137.21 140.80 100 137.94 137.98 100 -1.66% -10.31%
Cboe Global Markets 103.30 0.64% 0.66 107473 103.39 102.44 104.26 1 103.24 103.35 1 0.67% -17.62%
CBRE Group 'A' 40.01 0.88% 0.35 273668 39.45 39.28 40.06 100 40.01 40.02 200 -0.87% -8.43%
CBS 'B' 56.80 1.68% 0.94 509914 55.87 55.86 56.94 400 56.77 56.80 200 0.59% -5.32%
Celgene 83.90 -0.45% -0.38 641855 84.13 82.85 84.38 200 83.86 83.90 300 0.06% -19.24%
Centene Co. 146.51 0.79% 1.15 280118 145.85 144.61 146.92 100 146.49 146.61 200 2.40% 44.09%
CenterPoint Energy 27.90 1.23% 0.34 610585 27.67 27.52 27.90 1800 27.90 27.91 900 -1.15% -2.82%
CenturyLink 21.06 -0.43% -0.09 1352829 21.15 21.02 21.25 1700 21.05 21.06 2900 1.10% 26.80%
Cerner 63.82 -0.64% -0.41 356707 64.06 63.15 64.19 400 63.82 63.83 100 2.02% -4.69%
CF Industries 51.88 0.74% 0.38 912845 51.25 50.74 51.91 100 51.88 51.90 200 2.30% 21.06%
Charles Schwab 47.47 -1.19% -0.57 2239823 47.99 47.34 48.11 600 47.46 47.47 500 -3.13% -6.48%
Charter Communicatio 318.07 -0.55% -1.76 244590 320.10 314.04 320.46 200 317.90 318.24 100 3.13% -4.80%
Chevron Corp 117.76 0.40% 0.47 1522138 117.42 116.05 118.14 300 117.74 117.77 200 -4.33% -6.31%
Chipotle Mexican Gri 425.55 -1.00% -4.30 185582 424.00 422.56 429.59 100 425.39 425.60 100 -1.00% 48.72%
Chubb Ltd 128.50 1.08% 1.37 1054436 128.68 127.50 129.65 100 128.48 128.53 100 -4.01% -13.00%
Church & Dwight 59.43 1.57% 0.92 359684 58.50 58.07 59.66 200 59.41 59.43 200 4.56% 16.62%
Cigna 211.57 0.18% 0.37 314581 211.35 209.87 212.58 100 211.54 211.66 100 0.59% 3.99%
Cimarex Energy 91.92 -0.35% -0.33 299614 91.23 90.66 92.67 300 91.95 92.17 300 -4.98% -24.39%
Cincinnati Financial 75.96 0.28% 0.21 77511 75.63 75.44 76.35 200 75.94 75.98 100 -0.76% 1.04%
Cintas 184.40 -0.97% -1.80 98430 186.30 184.21 186.99 100 184.37 184.53 100 -0.50% 19.49%
Cisco Systems 45.82 -0.26% -0.12 4909571 46.30 45.75 46.49 1600 45.81 45.82 900 0.68% 19.95%
Citigroup 70.22 0.54% 0.38 3872005 69.54 69.41 70.39 500 70.21 70.22 300 -0.16% -6.14%
Citizens Financial 35.81 -0.22% -0.08 1537051 35.71 35.59 35.95 800 35.80 35.81 600 -5.95% -14.51%
Citrix Systems 104.84 -0.27% -0.28 401716 104.59 104.10 105.19 100 104.84 104.88 200 0.79% 19.45%
Clorox 150.57 0.77% 1.15 168328 149.40 149.40 151.15 100 150.56 150.61 100 1.27% 0.46%
CME Group 182.76 0.79% 1.44 414286 181.28 180.75 183.20 100 182.75 182.84 100 0.59% 24.15%
CMS Energy 49.96 0.18% 0.09 712641 49.81 49.67 50.02 500 49.95 49.96 200 -0.82% 5.43%
Coca-Cola 45.88 0.04% 0.02 2965772 45.87 45.72 46.08 1400 45.88 45.89 1800 0.39% -0.04%
Cognizant Technology 74.02 0.04% 0.03 819996 73.88 73.59 74.38 300 74.02 74.03 100 3.57% 4.18%
Colgate-Palmolive 62.91 -0.34% -0.21 1140369 62.77 62.48 63.13 300 62.91 62.92 500 -0.44% -15.77%
Comcast Corp 36.41 0.03% 0.01 6256741 36.28 36.09 36.64 1200 36.40 36.41 1000 6.18% -9.11%
Comerica 85.49 0.48% 0.41 482137 84.48 84.20 85.70 200 85.46 85.53 300 -4.59% -1.99%
Conagra Brands 35.82 1.47% 0.52 1213257 35.32 35.32 35.84 900 35.81 35.82 400 0.09% -6.29%
Concho Resources 149.28 -0.78% -1.17 343389 148.52 147.22 149.58 100 149.18 149.31 100 -1.77% 0.15%
ConocoPhillips 73.11 0.87% 0.63 1658168 71.62 71.51 73.16 300 73.10 73.13 100 -3.48% 32.05%
Consolidated Edison 76.64 0.70% 0.53 417665 76.19 76.15 76.78 200 76.62 76.64 500 -2.13% -10.41%
Constellation Brands 227.10 -0.04% -0.10 437460 227.73 225.23 228.49 100 227.08 227.18 200 2.52% -0.60%
Cooper Companies 261.40 -1.09% -2.88 41204 264.36 261.40 264.67 100 261.31 261.52 100 4.64% 21.30%
Copart 50.70 -0.57% -0.29 191251 50.87 50.38 50.90 100 50.69 50.70 100 2.06% 18.06%
Corning 31.88 -1.57% -0.51 1266250 32.09 31.82 32.25 800 31.88 31.89 200 0.22% 1.25%
Costco Wholesale 229.54 0.46% 1.05 532232 228.54 228.15 230.65 100 229.53 229.56 100 3.37% 22.76%
Coty 11.03 -1.61% -0.18 2099530 11.11 10.87 11.20 600 11.03 11.04 3300 -2.27% -43.64%
Crown Castle Intl 108.46 1.56% 1.67 1277243 106.00 105.02 108.56 200 108.44 108.50 100 -1.77% -3.80%
CSX 69.78 -1.32% -0.93 2595504 70.38 69.41 70.55 400 69.77 69.78 100 1.65% 28.54%
Cummins 142.90 -2.25% -3.29 719466 145.84 141.33 145.84 100 142.90 142.91 100 -1.13% -17.24%
CVS Health 74.91 0.74% 0.55 1820957 74.41 73.91 75.17 400 74.91 74.91 100 -5.78% 2.57%
D.R. Horton 37.86 0.21% 0.08 1170108 37.25 37.05 37.99 200 37.86 37.87 100 -1.28% -26.02%
Danaher 103.12 -1.75% -1.84 1611840 106.00 102.02 106.10 100 103.12 103.13 100 1.08% 13.08%
Darden Restaurants 110.53 0.54% 0.59 268009 109.90 109.36 110.92 100 110.52 110.56 100 2.79% 14.50%
DaVita Inc 69.03 0.99% 0.68 502247 68.36 67.94 69.71 100 68.98 69.05 200 -6.37% -5.38%
Deere & Co 149.68 -1.29% -1.96 705461 150.48 149.35 151.06 100 149.63 149.73 200 2.83% -3.11%
Delta Air Lines 53.90 -0.74% -0.40 1327056 54.30 53.61 54.30 100 53.89 53.90 300 9.23% -3.04%
Dentsply Sirona 36.26 -2.20% -0.81 549752 37.16 36.24 37.17 300 36.25 36.26 200 3.26% -43.69%
Devon Energy 35.50 -1.39% -0.50 2089716 35.20 34.90 35.76 600 35.49 35.50 400 -3.49% -13.04%
Digital Realty Trust 111.92 0.89% 0.99 234576 110.82 110.76 112.17 300 111.90 111.93 200 0.95% -2.61%
Discover Fin Serv 76.16 0.35% 0.27 325342 75.79 75.75 76.44 100 76.16 76.17 300 0.49% -1.34%
Discovery Comm 'A' 33.21 0.48% 0.16 1117574 33.02 32.88 33.39 500 33.20 33.21 300 3.09% 47.68%
Discovery Communicat 30.20 0.32% 0.10 750885 30.11 29.88 30.32 400 30.19 30.20 500 2.59% 42.18%
Dish Network Co. 34.51 0.20% 0.07 562348 34.42 34.07 34.78 300 34.51 34.54 100 4.21% -27.87%
Dollar General 110.26 0.45% 0.49 433456 109.50 109.09 110.88 100 110.23 110.27 200 3.97% 18.02%
Dollar Tree 86.05 0.88% 0.75 700514 85.36 85.15 86.51 100 86.06 86.09 300 1.27% -20.51%
Dominion Energy 72.72 0.58% 0.42 663893 72.30 72.16 72.79 200 72.71 72.73 300 -1.24% -10.81%
Dover 83.95 2.09% 1.72 854860 81.00 80.90 84.98 200 83.91 83.99 200 -0.64% 0.56%
DowDuPont Inc. 59.37 -0.34% -0.20 1970948 59.20 58.88 59.62 300 59.36 59.37 200 0.42% -16.36%
DTE Energy 111.70 0.37% 0.41 130091 111.54 111.14 111.83 100 111.70 111.74 100 -1.29% 1.67%
Duke Energy 81.64 1.08% 0.87 1066119 81.34 80.96 81.70 100 81.63 81.66 500 -1.36% -3.97%
Duke Realty Co. 27.74 1.13% 0.31 320475 27.39 27.34 27.75 400 27.74 27.75 1400 -1.97% 0.81%
DXC TECHNOLOGY CO. D 89.23 -0.27% -0.24 217998 89.14 88.80 89.96 100 89.20 89.26 300 2.96% -5.72%
E Trade Financial 50.34 -0.45% -0.23 403249 50.54 50.05 50.78 100 50.33 50.35 100 -0.51% 2.02%
Eastman Chemical 84.00 0.80% 0.67 245471 83.05 82.86 84.30 200 84.01 84.05 100 -1.08% -10.05%
Eaton Corporation 79.40 -0.51% -0.41 295957 78.89 78.51 79.68 200 79.39 79.44 300 -2.37% 1.01%
eBay 31.75 -0.84% -0.27 1306549 31.89 31.58 31.99 1900 31.74 31.75 800 1.11% -15.16%
Ecolab 149.53 0.68% 1.01 340194 148.00 148.00 149.53 100 149.53 149.57 100 -1.52% 10.69%
Edison International 69.89 0.45% 0.31 273828 69.60 69.44 69.97 200 69.88 69.90 200 -0.71% 10.03%
Edwards Lifesciences 148.32 -0.21% -0.31 321643 148.68 147.07 149.74 200 148.28 148.34 100 5.98% 31.87%
Electronic Arts 106.36 -2.24% -2.44 1394701 107.34 105.30 107.85 100 106.33 106.38 200 3.46% 3.55%
Eli Lilly & Co 113.62 0.03% 0.03 786449 113.93 112.94 114.25 200 113.60 113.63 100 0.22% 34.49%
Emerson Electric 73.53 -0.64% -0.47 651287 73.65 73.31 74.26 200 73.50 73.53 200 0.89% 6.18%
Entergy 83.06 0.52% 0.43 118058 82.70 82.70 83.21 200 83.07 83.10 100 -0.39% 1.52%
EOG Resources 118.71 -1.19% -1.43 692392 118.55 117.55 119.25 500 118.68 118.73 200 -5.01% 11.33%
EQT Corp 47.19 -0.36% -0.17 400299 46.89 46.29 47.37 200 47.19 47.21 200 3.75% -16.80%
Equifax 124.53 0.21% 0.26 107705 124.08 123.84 125.19 200 124.47 124.59 100 1.62% 5.39%
Equinix 412.50 0.50% 2.06 61934 409.84 408.69 413.52 100 412.31 412.72 100 0.09% -9.44%
Equity Residential 64.64 0.89% 0.57 280765 64.12 63.89 64.72 400 64.63 64.66 100 -0.96% 0.47%
Essex Property Trust 244.31 0.62% 1.51 77765 242.71 242.71 244.73 100 244.23 244.54 100 -1.66% 0.59%
Estee Lauder 'A' 127.57 -0.97% -1.25 524392 128.83 126.87 128.97 300 127.58 127.62 100 -0.83% 1.24%
Everest Reinsurance 214.00 -0.93% -2.00 54453 215.30 212.55 216.26 100 213.62 213.90 100 -0.79% -2.37%
EVERGY INC. 56.21 0.36% 0.20 234319 56.07 55.91 56.29 100 56.21 56.24 200 -0.18% -
Eversource Energy 62.69 0.32% 0.20 283799 62.62 62.29 62.75 100 62.69 62.70 100 -0.87% -1.09%
Exelon Co. 43.27 0.64% 0.28 920987 43.01 42.96 43.31 800 43.26 43.27 400 -1.31% 9.08%
Expedia 119.49 -0.88% -1.06 265562 119.82 118.45 120.50 100 119.49 119.51 100 3.25% 0.65%
Expeditors Intl of W 67.48 -1.92% -1.32 310873 68.61 67.05 69.35 200 67.48 67.52 100 0.67% 6.35%
Express Scripts 96.18 0.43% 0.41 401497 95.59 95.51 96.48 200 96.19 96.22 100 0.95% 28.31%
Extra Space Storage 86.85 0.92% 0.79 104076 86.05 86.05 87.15 100 86.83 86.88 200 -0.30% -1.59%
Exxon Mobil 82.26