23.02.2019 17:39:18
S&P 500
2792.67
$$$
17.7900
0.64%
22.02.2019 22:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 2774.88 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 22.02.2019 / 22:10
Währung $$$ Aktualisierungsstand 23.02.2019 / 17:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.69% 2784.7 2447.9
1 Woche 1.06% 2784.7 2774.9
1 Monat 3.90% 2784.7 2632.9
3 Monate 4.72% 2790.4 2351.1
6 Monate -3.08% 2930.8 2351.1
1 Jahr 2.72% 2930.8 2351.1
3 Jahre 44.75% 2930.8 1921.0
18.42
13
SMI
10.69
10.91
SMI
-7.01
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.42,"chartHeight":26.529390030073,"year":2017,"ID_NOTATION":"10407783"},"2018":{"performance":-7.01,"chartHeight":20.862634647917,"year":2018,"ID_NOTATION":"10407783"},"2019":{"performance":10.69,"chartHeight":23.337749263569,"year":2019,"ID_NOTATION":"10407783"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 23.02.2019 17:39:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 50.83 0.79% 0.40 5472593 50.60 50.38 50.83 1 50.41 51.01 1 1.61% 5.55%
3M CO 209.35 0.76% 1.58 1534158 207.77 207.15 209.66 4 209.03 209.79 4 0.23% 9.87%
Abbott Laboratories 76.13 1.32% 0.99 5296623 75.35 75.35 76.45 1 75.00 78.00 1 1.17% 5.25%
AbbVie 80.02 1.61% 1.27 5022750 79.16 78.24 80.19 16 79.10 80.19 10 -1.03% -13.20%
Abiomed 352.60 -1.61% -5.76 422926 359.47 351.77 360.88 2 351.70 358.11 1 -2.61% 8.48%
Accenture 161.50 1.23% 1.97 1679308 160.18 159.96 161.83 2 157.00 169.99 1 1.43% 14.53%
ACTIVISION BLIZZARD 41.50 -0.95% -0.40 13074736 42.00 41.25 42.25 1 41.51 41.70 4 -6.95% -10.89%
Adobe Systems 258.90 0.44% 1.14 2006123 257.61 257.61 260.24 3 258.41 259.00 4 -0.21% 14.44%
Advance Auto Parts 161.47 0.10% 0.16 1158044 161.31 158.91 161.88 1 152.24 163.00 8 -5.01% 2.55%
Advanced Micro Devic 24.36 1.84% 0.44 52650728 24.05 23.88 24.36 38 24.48 24.50 37 2.87% 31.96%
AES Corp 17.53 1.21% 0.21 3323154 17.40 17.31 17.60 2 17.40 18.94 8 3.61% 21.23%
Affiliated Managers 109.13 1.04% 1.12 256177 108.20 108.12 109.28 1 79.68 122.00 1 3.93% 11.82%
AFLAC 48.75 -0.31% -0.15 2923246 49.02 48.62 49.06 1 47.05 49.95 5 -1.08% 7.00%
Agilent Technologies 78.42 0.68% 0.53 2797669 78.16 77.83 78.46 5 73.16 78.90 1 1.13% 15.46%
Air Products & Chem 180.12 0.81% 1.45 1401407 179.82 179.24 180.72 1 169.89 180.15 1 3.47% 12.54%
Akamai Technologies 69.86 1.51% 1.04 1016205 68.74 68.60 69.89 1 69.60 70.70 12 -0.33% 14.37%
ALASKA AIR GROUP 62.40 -0.73% -0.46 1617817 62.86 62.11 63.09 1 62.08 64.88 4 -5.91% 2.55%
Albemarle Co. 89.18 -0.09% -0.08 1510952 89.83 88.01 89.90 2 88.00 92.72 1 9.60% 15.71%
Alexandria Real Est. 136.72 0.91% 1.23 583228 135.80 135.28 137.41 2 108.00 136.72 31 1.20% 17.57%
Alexion Pharma 129.73 1.71% 2.18 1221577 127.93 126.86 129.85 1 126.71 130.06 1 0.24% 33.25%
Align Technology 253.99 1.50% 3.76 803097 251.52 248.85 254.24 3 249.50 254.59 1 -0.38% 21.28%
Allegion 89.70 1.67% 1.47 799774 88.47 88.22 89.86 14 89.69 89.71 91 -3.76% 10.69%
Allergan PLC 136.70 0.07% 0.10 1780692 136.50 135.50 137.75 2 135.00 137.00 39 -1.70% 2.27%
Alliance Data System 174.06 1.76% 3.01 412247 171.71 170.82 174.23 1 133.06 215.00 4 0.49% 15.98%
Alliant Energy Co. 45.68 0.11% 0.05 1676118 44.77 44.77 45.80 2 44.59 45.68 8 1.56% 8.12%
Allstate Corp 94.57 -0.06% -0.06 1370977 94.77 94.35 94.94 1 87.17 100.00 1 0.20% 14.45%
Alphabet 1110.37 1.22% 13.40 1049545 1100.90 1095.60 1111.24 1 1107.75 1109.80 1 -0.29% 7.22%
Alphabet A 1116.56 1.12% 12.35 1471783 1109.70 1100.50 1117.25 1 1115.02 1116.02 1 -0.27% 6.85%
Altria Group 51.50 2.24% 1.13 8232923 50.65 50.40 51.54 3 51.25 51.74 3 5.66% 4.27%
Amazon Com 1631.56 0.75% 12.12 3096191 1623.50 1621.17 1634.94 15 1630.36 1631.00 2 1.47% 8.63%
Ameren Corp 72.18 1.38% 0.98 1941418 71.38 71.16 72.18 1 62.50 72.18 196 3.14% 9.15%
American Airlines Gr 35.49 1.46% 0.51 5393564 35.00 35.00 35.55 4 35.41 35.54 8 1.26% 10.53%
American Electric Po 81.72 0.70% 0.57 1828667 81.27 80.83 81.76 2 80.15 84.00 2 3.09% 9.34%
American Express 107.44 0.78% 0.83 2256445 106.98 106.86 107.55 4 107.10 107.69 4 0.06% 12.72%
AIG 42.87 -0.33% -0.14 4929464 43.13 42.74 43.33 4 42.60 43.20 4 7.02% 9.13%
American Tower 176.63 0.07% 0.12 1312596 177.15 175.19 177.45 2 174.50 176.63 15 -0.67% 11.66%
American Water Works 100.98 0.60% 0.60 770609 100.87 100.00 101.25 1 88.54 100.98 98 2.99% 11.25%
Ameriprise Financial 134.89 2.43% 3.20 1004504 132.35 131.72 135.05 1 130.08 145.00 1 3.56% 26.18%
AmerisourceBergen Co 85.67 0.81% 0.69 827929 85.39 84.90 85.88 6 82.91 101.00 2 -1.14% 15.15%
AMETEK 79.40 0.18% 0.14 1032341 79.38 79.08 79.75 3 77.51 100.90 1 1.73% 17.08%
Amgen 187.50 1.08% 2.00 2774101 185.89 185.81 188.86 10 186.45 188.22 1 -0.45% -3.68%
Amphenol 'A' 94.34 1.08% 1.01 948280 93.88 93.64 94.77 2 60.00 96.00 2 2.68% 14.40%
Anadarko Petroleum 43.69 -0.34% -0.15 4987775 44.43 43.30 44.45 5 43.40 43.99 4 -3.40% -0.34%
Analog Devices 105.91 0.60% 0.63 2248044 106.08 105.19 106.33 3 105.81 106.80 3 0.16% 23.40%
Ansys 175.48 0.57% 0.99 329856 175.30 174.75 177.16 1 137.00 180.37 1 0.57% 22.76%
Anthem Inc 316.79 1.76% 5.49 1247378 311.30 309.55 317.21 1 309.00 316.79 40 1.02% 18.53%
AON 172.06 -0.20% -0.34 998066 172.46 171.38 172.66 2 150.00 172.12 42 2.26% 18.31%
Apache Corp 33.47 0.30% 0.10 7531757 33.57 32.83 33.60 5 33.30 33.69 5 0.51% 27.50%
Apartment Inv & Mgt 49.93 0.71% 0.35 1283821 49.78 49.38 50.09 7 49.93 49.94 78 -2.71% 9.57%
Apple 172.97 1.12% 1.91 18913154 171.58 171.38 173.00 2 172.76 172.80 5 0.01% 8.04%
Applied Materials 39.43 1.55% 0.60 8149656 38.89 38.80 39.44 3 39.35 39.45 3 -1.71% 19.43%
Aptiv 82.36 1.53% 1.24 926147 81.43 81.15 82.41 1 75.00 92.00 1 1.74% 33.77%
Archer Daniels Mid 42.49 -0.19% -0.08 4361773 42.38 42.25 42.98 2 41.50 43.00 3 0.78% 3.91%
Arconic Inc 18.28 0.22% 0.04 4071066 18.35 17.93 18.40 20 18.10 18.28 19 4.16% 8.42%
Arista Networks 274.97 1.65% 4.47 746430 271.88 270.82 275.35 6 274.15 278.00 2 12.34% 28.38%
Assurant 98.34 0.79% 0.77 240748 98.09 97.64 98.63 1 94.40 98.69 1 1.11% 9.81%
AT&T Inc 31.15 1.04% 0.32 23357232 30.95 30.82 31.19 4 31.15 31.19 4 2.23% 9.15%
Atmos Energy 99.48 0.89% 0.87 695400 98.79 98.31 99.59 1 95.09 110.44 1 2.50% 7.29%
Autodesk 161.51 1.05% 1.68 948765 160.87 160.19 161.78 5 161.25 164.00 5 0.72% 25.58%
Automatic Data Proce 153.18 1.46% 2.20 1608761 151.62 151.22 153.21 1 148.00 154.00 1 1.95% 14.15%
Autozone 911.66 0.59% 5.33 240249 910.65 901.04 914.24 1 500.00 914.67 10 0.15% 8.11%
Avalonbay Communitie 196.04 0.07% 0.13 538758 196.16 193.24 197.35 11 196.04 196.08 5 0.81% 12.65%
Avery Dennison 106.94 1.26% 1.33 432713 106.10 105.93 107.12 43 106.94 110.00 4 1.60% 17.57%
Baker Hughes 'A' 26.35 0.30% 0.08 3507233 26.49 26.21 26.56 5 26.10 26.59 5 2.46% 22.19%
Ball Corp 55.26 1.43% 0.78 1877729 54.75 54.56 55.31 1 53.97 56.68 1 2.09% 20.18%
Bank of America 29.08 -0.72% -0.21 47887776 29.05 28.96 29.27 1 29.06 29.09 60 -0.10% 18.02%
Bank of New York Mel 53.22 0.51% 0.27 2950389 53.15 52.83 53.33 4 49.53 54.97 1 0.43% 13.07%
Baxter International 74.68 0.88% 0.65 2136534 74.15 74.15 74.83 1 74.70 75.00 3 1.70% 13.46%
BB & T Corp 51.49 -0.66% -0.34 4479641 51.92 51.30 51.92 1 50.30 52.52 2 4.20% 19.64%
Becton Dickinson 249.66 0.80% 1.97 671561 248.18 247.87 249.85 1 235.66 260.00 1 0.53% 10.80%
Berkshire Hathaway ' 201.91 -1.67% -3.42 5574969 204.25 199.92 204.59 1 201.65 202.50 2 -1.65% -1.11%
Best Buy 60.44 1.12% 0.67 2307352 59.85 59.35 60.61 4 60.20 60.69 2 0.43% 14.12%
Biogen Idec 325.33 1.30% 4.16 1029961 321.19 320.43 325.39 1 311.00 328.00 1 -1.09% 6.73%
Blackrock 436.72 0.39% 1.70 400264 435.52 433.45 436.95 1 395.00 446.00 1 1.10% 11.18%
Boeing 424.05 1.55% 6.47 3132298 419.70 419.14 424.47 2 423.62 424.69 6 1.45% 31.49%
Booking Holdings 1910.52 0.22% 4.21 385784 1920.38 1897.21 1923.91 1 1907.03 1916.99 1 3.34% 12.26%
BorgWarner 41.68 2.11% 0.86 1137041 41.10 41.09 41.77 1 32.00 55.00 3 -0.57% 19.98%
Boston Properties 135.67 0.82% 1.11 453195 135.00 134.23 135.99 20 135.67 135.67 1 1.09% 19.56%
Boston Scientific 40.52 1.00% 0.40 9321450 40.27 40.17 40.81 5 40.10 40.65 2 1.27% 14.66%
BRIGHTHOUSE FINANC.D 43.08 -0.19% -0.08 822986 43.09 42.82 43.41 10 41.35 43.40 2 2.69% 41.34%
Bristol-Myers Squibb 50.98 1.70% 0.85 14910252 50.44 50.13 51.04 1 50.00 51.64 9 -1.34% -1.92%
Broadcom Inc. 276.50 -1.58% -4.44 2722814 279.95 274.66 280.00 1 276.30 277.50 3 -1.93% 8.74%
Broadridge Financial 100.84 1.25% 1.24 615194 100.00 99.30 101.05 3 90.00 102.00 1 0.49% 4.77%
Brown-Forman Corp 'B 48.84 0.89% 0.43 731380 48.27 48.05 48.84 10 43.41 59.00 1 -0.18% 2.65%
C.H. Robinson Worldw 91.94 -0.26% -0.24 711606 92.26 91.40 92.60 1 75.00 96.00 1 0.54% 9.34%
Cabot Oil & Gas 24.26 -1.14% -0.28 8461852 24.34 23.78 25.19 1 24.03 24.53 9 -0.73% 9.80%
Cadence Design Syste 56.57 2.11% 1.17 3291097 55.56 55.46 56.72 1 49.20 56.57 4 7.24% 27.41%
Campbell Soup 32.83 -7.36% -2.61 7744731 33.77 32.26 34.03 2 32.32 32.95 1 1.46% 5.46%
Capital One 81.20 -1.06% -0.87 2096554 82.07 81.02 82.44 1 74.60 83.35 1 3.09% 8.57%
Capri Holdings 43.84 0.55% 0.24 1843751 43.76 43.60 44.36 20 43.24 45.70 3 -2.87% 14.98%
Cardinal Health 54.90 0.27% 0.15 2317168 54.70 54.26 55.01 5 54.40 58.00 1 -1.05% 23.09%
Carmax 60.54 -1.59% -0.98 1587297 61.38 60.46 61.76 4 60.20 60.79 3 -2.45% -3.49%
Carnival 58.82 0.94% 0.55 2234599 58.55 58.26 58.88 1 56.85 59.25 12 2.74% 19.31%
Caterpillar 138.68 -0.14% -0.20 3485007 138.78 137.93 139.69 4 138.68 138.98 1 1.82% 9.14%
Cboe Global Markets 96.60 1.86% 1.76 1090993 94.68 94.68 96.67 1 90.00 98.00 1 3.27% -1.26%
CBRE Group 'A' 50.87 0.59% 0.30 1161893 50.77 50.56 50.94 1 49.90 51.00 53 1.66% 27.05%
CBS 'B' 51.69 1.51% 0.77 3410480 50.99 50.60 51.70 1 51.10 52.20 2 2.07% 18.23%
Celanese Co. 103.74 1.21% 1.24 852063 103.19 102.89 104.01 1 87.46 110.00 3 3.47% 15.31%
Celgene 89.14 0.55% 0.49 6923924 88.92 88.72 89.87 10 88.70 89.20 6 -1.71% 39.09%
Centene Co. 64.01 0.79% 0.50 1998411 63.78 63.49 64.36 1 61.57 64.98 1 -1.48% 11.03%
CenterPoint Energy 31.40 0.58% 0.18 3042371 31.28 31.08 31.42 3 26.61 31.65 1 1.27% 10.59%
CenturyLink 13.44 0.83% 0.11 12510248 13.61 13.34 13.67 1 13.44 13.50 1 -2.18% -11.29%
Cerner 57.73 0.87% 0.50 1622874 57.31 57.01 57.76 1 57.00 59.58 50 -0.31% 10.09%
CF Industries 44.07 0.18% 0.08 2292102 44.20 43.39 44.63 3 42.00 45.39 2 3.41% 1.10%
Charles Schwab 46.17 0.98% 0.45 3571792 45.91 45.74 46.18 1 45.46 47.00 1 -0.41% 11.17%
Charter Communicatio 350.08 0.15% 0.54 1261574 350.92 348.76 353.50 1 331.88 355.00 5 0.29% 22.85%
Chevron Corp 119.39 0.21% 0.25 4517629 120.28 118.85 120.46 5 119.23 119.50 3 1.51% 9.71%
Chipotle Mexican Gri 600.22 -0.16% -0.97 280358 600.59 595.76 602.20 1 599.01 601.00 1 -0.94% 39.01%
Chubb Ltd 134.51 -0.15% -0.20 1414432 135.19 134.22 135.35 1 121.00 136.00 9 3.05% 4.28%
Church & Dwight 66.28 0.20% 0.13 1751525 65.80 65.51 66.46 2 63.63 69.57 2 2.46% 0.79%
Cigna 193.77 0.99% 1.90 1734085 192.02 190.14 194.38 1 191.00 199.45 1 -2.07% 2.03%
Cimarex Energy 74.18 1.17% 0.86 1572805 73.92 73.46 75.22 1 57.82 76.90 2 -2.38% 20.32%
Cincinnati Financial 86.12 0.68% 0.58 573889 85.84 85.40 86.21 2 69.00 95.00 1 0.75% 11.24%
Cintas 204.40 0.70% 1.42 292632 203.50 202.99 205.00 1 187.00 209.11 1 0.30% 21.67%
Cisco Systems 50.11 1.42% 0.70 22008055 49.70 49.58 50.22 2 50.08 50.11 7 1.38% 15.65%
Citigroup 64.14 -0.28% -0.18 14003814 64.63 63.84 65.14 5 64.15 64.28 10 -0.20% 23.20%
Citizens Financial 37.23 0.00% 0.00 4017517 37.28 36.85 37.36 1 26.44 40.00 1 1.44% 25.23%
Citrix Systems 105.19 0.19% 0.20 1541453 105.59 104.44 105.75 1 103.10 125.00 1 -1.22% 2.66%
Clorox 159.58 0.40% 0.64 678134 158.52 157.83 159.99 2 150.20 160.00 1 2.11% 3.53%
CME Group 178.06 0.89% 1.57 1350094 176.51 176.08 178.16 4 176.29 179.95 1 -1.57% -6.76%
CMS Energy 54.20 1.48% 0.79 2086038 53.52 53.20 54.21 1 51.46 54.40 2 2.71% 9.16%
Coca-Cola 45.28 -1.26% -0.58 24728388 45.76 45.20 45.95 5 45.25 45.28 1 0.09% -4.37%
Cognizant Technology 72.38 1.46% 1.04 5585528 71.69 71.48 72.42 2 70.80 72.41 1 0.55% 15.88%
Colgate-Palmolive 66.90 0.30% 0.20 4025037 66.71 66.46 67.47 2 65.73 67.50 1 1.20% 11.69%
Comcast Corp 38.61 0.36% 0.14 20376913 38.48 38.41 38.73 1 38.00 38.66 33 2.22% 13.39%
Comerica 88.10 0.41% 0.36 1109940 87.80 87.47 88.24 1 83.73 89.00 1 4.89% 25.74%
Conagra Brands 23.38 -2.87% -0.69 11301930 23.50 22.92 23.76 8 23.16 23.40 19 -4.57% 9.46%
Concho Resources 106.04 2.26% 2.34 3573395 104.53 104.53 107.38 4 105.80 106.20 5 9.16% 19.63%
ConocoPhillips 69.97 -0.38% -0.27 5225615 70.85 69.87 71.01 5 69.87 70.17 5 -0.30% 12.22%
Consolidated Edison 82.10 2.62% 2.10 3514744 80.69 80.42 82.19 2 78.48 82.17 1 4.57% 7.38%
Constellation Brands 169.06 2.06% 3.41 3913931 165.72 165.50 169.37 2 168.51 169.72 25 -3.34% 5.12%
Cooper Companies 292.59 2.19% 6.26 339300 286.67 284.69 293.00 3 292.63 292.64 1 3.74% 12.51%
Copart 58.29 3.11% 1.76 3662472 56.42 56.15 58.70 1 56.00 58.75 2 7.88% 22.00%
Corning 34.85 1.01% 0.35 2528335 34.67 34.59 34.93 4 34.55 34.98 1 0.99% 15.36%
Costco Wholesale 216.29 0.49% 1.06 1542501 215.17 214.25 216.59 4 216.03 216.50 1 -0.08% 6.18%
Coty 11.27 1.44% 0.16 12814084 11.08 10.98 11.29 1 11.20 11.30 1 2.08% 71.80%
Crown Castle Intl 119.87 0.43% 0.51 1289973 119.68 118.69 120.23 1 110.00 130.00 1 -0.22% 10.35%
CSX 73.31 1.02% 0.74 2756467 72.67 72.62 73.34 2 71.48 73.31 1 1.06% 17.99%
Cummins 155.44 0.89% 1.37 1384318 154.56 154.12 156.23 1 150.36 156.50 1 -0.02% 16.31%
CVS Health 61.95 -0.64% -0.40 20182929 62.14 61.17 62.35 2 61.95 61.99 5 -10.90% -5.45%
D.R. Horton 40.84 1.42% 0.57 5142506 40.49 40.17 41.03 6 38.11 41.48 3 2.18% 17.83%
Danaher 113.48 0.93% 1.05 1855759 112.55 112.36 113.63 1 97.19 130.00 1 2.01% 10.05%
Darden Restaurants 111.76 0.59% 0.66 1035826 111.04 110.30 111.81 4 111.40 112.10 4 -0.71% 11.26%
DaVita Inc 58.70 -0.86% -0.51 1214469 59.14 57.88 59.49 4 55.75 60.98 1 -0.68% 14.07%
Deere & Co 165.97 1.92% 3.12 1967227 163.00 163.00 166.00 4 165.62 166.39 4 4.39% 11.26%
Delta Air Lines 51.52 0.08% 0.04 5413254 51.60 51.24 51.96 10 51.52 52.89 1 0.86% 3.25%
Dentsply Sirona 41.63 -0.31% -0.13 2935308 41.98 41.58 42.21 1 40.67 57.90 1 -4.47% 11.88%
Devon Energy 29.65 -0.67% -0.20 11957462 30.10 28.86 30.22 3 29.65 29.90 5 4.33% 31.54%
Diamondback Energy 104.03 1.85% 1.89 1874333 103.19 102.64 104.64 5 103.70 104.40 4 -1.39% 12.22%
Digital Realty Trust 118.49 1.82% 2.12 1122490 116.73 116.17 118.98 1 115.00 125.50 1 2.41% 7.96%
Discover Fin Serv 71.46 0.35% 0.25 1351592 71.43 71.06 71.69 5 69.11 74.99 5 0.24% 21.16%
Discovery Comm 'A' 29.21 0.72% 0.21 2158551 29.01 28.95 29.47 2 28.95 29.85 1 -0.31% 18.07%
Discovery Communicat 27.51 0.77% 0.21 973951 27.42 27.32 27.72 2 27.10 28.00 1 -0.51% 19.19%
Dish Network Co. 32.82 4.82% 1.51 3712114 31.50 31.48 32.88 3 32.64 33.99 1 6.21% 31.44%
Dollar General 118.38 -0.07% -0.08 1311784 118.39 118.18 118.97 3 115.00 125.00 6 -0.52% 9.53%
Dollar Tree 97.11 -1.03% -1.01 1997147 98.29 96.46 98.57 1 97.05 97.44 1 -1.76% 7.52%
Dominion Energy 75.05 0.96% 0.71 3219113 74.54 74.07 75.05 1 75.00 75.71 8 2.44% 5.02%
Dover 92.33 0.83% 0.76 814800 91.97 91.44 92.45 1 89.95 116.00 1 1.67% 29.06%
DowDuPont Inc. 54.97 -0.52% -0.29 8961231 55.67 54.61 55.93 1 54.98 55.29 4 4.94% 3.33%
DTE Energy 123.72 0.80% 0.98 861296 123.00 121.99 123.80 2 111.00 124.04 1 2.96% 11.28%
Duke Energy 89.91 0.36% 0.32 2538531 89.70 89.36 90.29 1 89.70 90.25 2 -3.09% 1.40%
Duke Realty Co. 30.09 0.33% 0.10 1174691 30.00 29.90 30.14 1 23.50 30.40 3 1.01% 15.79%
DXC TECHNOLOGY CO. D 66.67 0.85% 0.56 1895055 66.44 66.09 66.67 1 64.35 68.00 1 1.26% 24.34%
E Trade Financial 48.89 1.37% 0.66 2830310 48.34 48.30 48.90 2 48.89 49.75 10 3.01% 11.42%
Eastman Chemical 84.45 0.91% 0.76 966743 84.11 83.84 85.04 1 76.47 87.75 2 2.10% 15.51%
Eaton Corporation 80.79 1.38% 1.10 2584225 80.00 79.75 80.87 3 80.00 81.63 1 2.62% 17.67%
eBay 37.49 1.38% 0.51 6820615 36.99 36.97 37.50 2 37.37 37.50 5 2.49% 33.56%
Ecolab 167.01 -0.05% -0.08 858446 167.41 165.94 167.41 3 165.30 167.01 116 2.16% 13.34%
Edison International 61.41 0.24% 0.15 3909806 61.45 60.73 61.63 5 52.79 64.00 1 1.50% 8.17%
Edwards Lifesciences 172.51 -0.82% -1.43 1431781 173.56 172.04 175.07 1 158.00 248.00 1 -1.24% 13.56%
Electronic Arts 95.92 -0.97% -0.94 11616973 97.06 92.85 97.31 3 95.92 96.10 1 -10.22% 21.56%
Eli Lilly & Co 124.00 1.04% 1.28 19574004 122.73 122.65 124.74 2 124.00 124.14 1 1.24% 7.16%
Emerson Electric 68.55 1.20% 0.81 2354995 68.11 67.94 68.57 15 67.50 68.55 1 0.35% 14.73%
Entergy 92.77 1.73% 1.58 1862382 91.26 91.06 92.82 1 85.50 93.00 6 3.24% 7.78%
EOG Resources 95.53 0.19% 0.18 4163755 96.43 95.12 97.12 5 95.22 95.80 5 -4.71% 9.54%
Equifax 110.76 0.24% 0.27 1468570 110.41 108.52 110.97 3 104.26 115.00 2 1.33% 18.93%
Equinix 428.54 0.63% 2.68 341746 427.98 423.75 430.25 1 350.00 435.54 1 1.70% 21.55%
Equity Residential 74.23 0.50% 0.37 1395351 74.00 73.56 74.43 1 56.00 74.84 1 1.39% 12.45%
Essex Property Trust 281.47 0.52% 1.46 209552 280.79 279.35 282.93 1 273.00 281.47 9 0.95% 14.79%
Estee Lauder 'A' 158.98 1.57% 2.45 1336534 156.53 155.48 159.07 2 153.11 159.11 1 2.05% 20.32%
Everest Reinsurance 223.91 0.49% 1.10 197362 223.87 222.28 224.84 9 223.92 223.98 9 4.10% 2.32%
EVERGY INC. 55.49 -7.32% -4.38 8399819 57.01 54.57 57.09 5 54.31 56.79 5 -5.58% -2.25%
Eversource Energy 70.30 -0.33% -0.23 2452897 70.00 69.78 70.55 2 59.25 74.00 2 0.21% 7.93%
Exelon Co. 48.74 0.52% 0.25 4250747 48.60 48.45 48.91 10 45.80 48.94 1 1.13% 7.01%
Expedia 126.98 -0.87% -1.12 1190805 128.28 126.72 129.34 3 126.71 127.29 8 -2.84% 12.82%
Expeditors Intl of W 75.80 0.37% 0.28 934745 75.68 74.85 75.98 2 75.14 76.50 2 2.93% 11.32%
Extra Space Storage 94.56 2.47% 2.28 1418154 92.88 92.16 94.57 1 84.50