16.06.2019 12:34:04
S&P 500
2886.99
$$$
-4.6500
-0.16%
14.06.2019 22:10
 
Chart
Kursdaten
Kurs 2886.99 Eröffnung 2886.99
Diff. absolut -4.65 Tages-Hoch 2886.99
Diff. % -0.16 % Tages-Tief 2886.99
Volumen - Umsatz -
Schlusskurs vom 13.06.2019 2891.64 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 14.06.2019 / 22:10
Währung $$$ Aktualisierungsstand 16.06.2019 / 12:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.16% 2945.8 2447.9
1 Woche 0.48% 2891.6 2879.8
1 Monat 1.86% 2891.6 2744.3
3 Monate 2.80% 2945.8 2744.3
6 Monate 11.04% 2945.8 2351.1
1 Jahr 3.76% 2945.8 2351.1
3 Jahre 39.13% 2945.8 2000.0
18.42
13
SMI
15.16
16.83
SMI
-7.01
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.42,"chartHeight":23.206585928579,"year":2017,"ID_NOTATION":"10407783"},"2018":{"performance":-7.01,"chartHeight":18.249591230881,"year":2018,"ID_NOTATION":"10407783"},"2019":{"performance":15.16,"chartHeight":22.207199225202,"year":2019,"ID_NOTATION":"10407783"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 16.06.2019 12:34:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 166.69 -1.28% -2.16 2719182 168.24 166.05 168.25 400 166.30 166.94 100 0.05% -12.52%
Abbott Laboratories 82.22 -0.09% -0.07 4785769 82.17 82.02 82.86 100 81.40 83.00 100 1.83% 13.67%
AbbVie 78.69 -0.33% -0.26 4075868 78.95 78.21 79.34 200 78.25 79.30 100 1.63% -14.64%
Abiomed 250.96 -1.79% -4.57 469774 255.38 249.52 256.05 200 248.00 260.00 100 -6.31% -22.79%
Accenture 184.97 0.01% 0.02 1864791 184.66 184.14 185.83 100 181.99 186.99 500 1.12% 31.18%
ACTIVISION BLIZZARD 45.62 -0.93% -0.43 4629386 45.80 45.12 45.96 100 45.25 45.73 100 0.53% -2.04%
Adobe Systems 274.28 -0.73% -2.02 2262838 275.91 274.00 277.10 100 274.25 274.85 300 -1.39% 21.23%
Advance Auto Parts 151.80 0.79% 1.19 769097 150.69 150.31 152.68 100 77.94 155.29 100 -2.29% -3.59%
Advanced Micro Devic 30.36 -3.28% -1.03 70373015 30.70 30.02 30.96 200 30.20 30.22 500 -6.33% 64.46%
AES Corp 17.09 1.36% 0.23 3837544 16.87 16.87 17.20 500 16.01 17.26 300 2.34% 18.19%
Affiliated Managers 88.36 -1.56% -1.40 626555 89.98 88.05 89.98 100 82.50 100.25 100 -1.03% -9.32%
AFLAC 55.04 1.05% 0.57 2923599 54.57 54.33 55.11 200 54.45 55.10 100 0.90% 20.81%
Agilent Technologies 69.97 -0.47% -0.33 1605362 70.31 69.74 70.45 100 67.00 74.00 100 0.65% 3.72%
Air Products & Chem 219.25 -0.42% -0.93 720954 220.28 218.91 220.40 100 200.00 224.00 200 -1.71% 36.99%
Akamai Technologies 78.62 -0.72% -0.57 869274 79.16 78.08 79.21 500 77.00 83.94 200 -1.01% 28.72%
ALASKA AIR GROUP 63.12 1.54% 0.96 1236882 62.33 61.62 63.41 1600 62.83 63.15 500 4.28% 3.73%
Albemarle Co. 70.88 -2.58% -1.88 966818 72.73 70.54 72.85 300 70.87 73.50 100 2.61% -8.03%
Alexandria Real Est. 151.30 -0.96% -1.46 644580 152.67 150.99 153.51 100 130.00 151.98 500 0.40% 31.29%
Alexion Pharma 117.93 0.59% 0.69 981564 117.34 116.77 118.97 100 115.00 118.48 100 -0.40% 21.13%
Align Technology 305.70 -1.73% -5.37 482664 312.08 305.02 312.08 100 292.82 308.00 100 -0.60% 45.97%
Allegion 106.02 0.67% 0.71 621327 105.19 104.32 106.26 200 87.03 121.21 400 1.81% 33.01%
Allergan PLC 115.92 -4.20% -5.08 5222137 120.63 115.19 120.84 400 116.00 119.98 100 -8.82% -13.27%
Alliance Data System 139.80 -0.41% -0.58 361941 139.83 138.52 140.20 100 0.01 163.13 100 -2.11% -6.85%
Alliant Energy Co. 50.00 1.56% 0.77 1126224 49.39 49.33 50.01 100 47.95 50.00 11600 2.04% 18.34%
Allstate Corp 102.14 1.03% 1.04 1019410 101.18 101.16 102.48 300 99.79 103.75 200 1.41% 23.61%
Alphabet 1085.35 -0.31% -3.42 1111643 1086.42 1080.17 1092.69 100 1083.51 1085.97 100 1.81% 4.80%
Alphabet A 1086.30 -0.43% -4.71 1229304 1089.74 1081.48 1094.76 100 1085.03 1086.49 100 1.68% 3.96%
Altria Group 50.86 -0.68% -0.35 5669297 51.11 50.48 51.48 400 50.70 50.99 400 -1.01% 2.98%
Amazon Com 1869.67 -0.03% -0.63 2851163 1864.00 1859.00 1876.00 100 1868.90 1870.37 100 3.66% 24.48%
Ameren Corp 76.71 0.66% 0.50 1142182 76.45 76.29 77.03 100 28.67 77.05 200 1.09% 17.60%
American Airlines Gr 32.68 -1.24% -0.41 6128002 32.97 32.22 33.20 200 32.55 32.68 500 5.69% 1.78%
American Electric Po 90.58 1.10% 0.99 1783819 89.82 89.67 90.88 200 85.00 91.25 100 1.16% 21.19%
American Express 122.00 0.11% 0.14 2484161 122.01 120.94 122.61 400 121.73 122.30 300 0.73% 27.99%
AIG 53.31 0.21% 0.11 3206876 53.27 52.85 53.43 200 51.00 53.49 300 0.76% 35.27%
American Tower 211.23 1.06% 2.22 1568112 209.00 208.18 211.95 100 208.25 211.40 200 -0.58% 33.53%
American Water Works 118.27 1.36% 1.59 646145 116.62 116.62 118.71 100 114.01 125.00 1300 1.70% 30.30%
Ameriprise Financial 153.53 1.31% 1.99 681454 152.03 150.53 153.91 200 122.00 153.59 4100 2.44% 47.10%
AmerisourceBergen Co 85.05 -1.61% -1.39 1005141 86.70 84.84 86.99 300 79.60 88.00 300 1.88% 14.31%
AMETEK 84.99 -0.81% -0.69 737766 85.34 84.50 85.34 300 83.11 85.84 100 -0.91% 25.54%
Amgen 176.08 -0.36% -0.63 1621760 176.97 175.55 177.90 1000 174.40 178.00 4600 0.32% -9.55%
Amphenol 'A' 94.30 -2.67% -2.59 1689906 95.54 93.11 96.18 200 91.00 96.93 100 1.19% 16.39%
Anadarko Petroleum 69.83 -0.34% -0.24 9005475 70.14 69.79 70.29 100 69.85 69.99 300 -0.31% 59.28%
Analog Devices 104.02 -1.66% -1.76 2327185 103.44 102.78 104.41 100 102.55 106.00 100 3.31% 21.19%
Ansys 197.13 -0.68% -1.34 273794 198.35 195.67 198.78 1200 197.13 197.24 1000 1.99% 37.91%
Anthem Inc 285.32 0.08% 0.22 1426480 286.00 282.51 286.95 100 249.20 297.00 200 2.59% 8.64%
AON 190.76 0.57% 1.08 678042 189.13 188.69 191.71 100 152.69 192.00 100 0.27% 31.23%
Apache Corp 27.49 -3.07% -0.87 3115075 28.41 27.35 28.53 500 27.30 27.69 500 -5.04% 4.72%
Apartment Inv & Mgt 51.13 -0.49% -0.25 1115236 51.36 51.02 51.54 600 45.00 54.25 100 -0.23% 13.00%
Apple 192.74 -0.73% -1.41 18761474 191.54 190.30 193.59 100 192.65 192.86 1300 1.36% 22.19%
Applied Materials 41.23 -1.01% -0.42 7695082 40.96 40.56 41.49 100 41.20 41.32 600 -0.67% 25.93%
Aptiv 75.33 -1.00% -0.76 1108966 75.93 74.24 75.93 100 50.00 90.00 100 2.63% 22.35%
Archer Daniels Mid 40.79 -0.54% -0.22 2558008 40.95 40.63 40.99 500 40.60 40.79 500 3.06% -0.44%
Arconic Inc 22.98 -0.91% -0.21 3169788 23.12 22.91 23.12 100 20.63 23.12 100 -2.38% 36.30%
Arista Networks 236.08 -2.45% -5.93 946181 240.50 232.30 241.50 100 233.00 238.50 200 -4.20% 12.05%
Assurant 106.12 1.02% 1.07 975587 105.31 104.56 106.75 100 98.00 130.10 100 1.71% 18.65%
AT&T Inc 32.35 0.19% 0.06 19848544 32.34 32.18 32.44 200 32.33 32.40 600 -0.43% 13.35%
Atmos Energy 104.99 0.43% 0.45 396346 104.62 104.53 105.19 100 99.00 105.00 2000 0.75% 13.23%
Autodesk 158.16 -2.56% -4.16 1573772 161.85 156.22 163.00 100 156.26 159.00 100 -4.32% 22.98%
Automatic Data Proce 165.54 0.66% 1.09 1458630 164.47 164.06 166.36 100 164.96 180.00 200 -0.83% 26.25%
Autozone 1119.87 0.53% 5.92 192484 1116.53 1108.06 1121.37 100 1119.00 1119.68 1100 1.89% 33.58%
Avalonbay Communitie 208.09 0.48% 1.00 518666 206.81 206.65 208.29 100 202.00 208.08 700 -0.46% 19.56%
Avery Dennison 110.39 -0.59% -0.66 459499 111.12 109.79 111.65 400 110.36 117.11 200 -1.57% 22.89%
Baker Hughes 'A' 22.15 -2.77% -0.63 4031725 22.75 21.77 22.75 500 22.00 22.39 500 -5.02% 3.02%
Ball Corp 65.41 0.75% 0.49 1933382 65.09 64.71 65.57 300 62.05 66.33 100 -0.74% 42.26%
Bank of America 28.04 0.36% 0.10 37322101 27.91 27.78 28.17 2000 28.01 28.09 1000 1.85% 13.80%
Bank of New York Mel 44.49 -0.09% -0.04 2842179 44.55 44.04 44.70 200 42.50 48.00 800 0.20% -5.48%
Baxter International 77.93 -0.36% -0.28 1584716 78.46 77.80 78.92 100 69.78 83.00 100 0.45% 18.40%
BB & T Corp 50.06 0.66% 0.33 2947234 49.75 49.33 50.18 300 45.65 52.52 100 2.52% 15.56%
Becton Dickinson 234.16 -1.22% -2.88 986487 237.42 234.03 237.42 100 228.38 250.00 300 -1.77% 3.92%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkshire Hathaway ' 205.16 0.08% 0.17 2512373 204.87 203.85 205.84 200 205.15 205.39 700 -0.32% 0.48%
Best Buy 66.03 0.29% 0.19 2148015 65.98 64.95 66.29 400 65.70 66.30 400 3.63% 24.68%
Biogen Idec 227.67 -1.55% -3.59 1475925 230.49 226.96 231.42 500 227.69 227.90 100 0.21% -24.34%
Blackrock 446.97 -0.29% -1.31 343538 449.14 444.63 449.14 100 408.00 495.00 100 0.64% 13.78%
Boeing 347.16 -0.49% -1.70 2258374 348.00 345.88 349.17 600 346.00 347.10 100 -1.85% 7.65%
Booking Holdings 1775.50 -1.88% -34.02 325480 1808.20 1772.72 1811.68 100 1775.50 1778.20 200 -0.16% 3.08%
BorgWarner 40.95 -0.39% -0.16 1267807 40.95 40.17 41.03 100 35.00 45.92 100 2.97% 17.88%
Boston Properties 135.20 0.00% 0.00 483846 135.11 134.68 135.86 100 73.91 135.20 2400 -0.71% 20.12%
Boston Scientific 40.42 -0.59% -0.24 5410026 40.76 40.33 40.95 700 36.00 42.00 1000 -2.08% 14.37%
Bristol-Myers Squibb 47.56 0.49% 0.23 10186005 47.33 47.20 48.03 500 47.55 47.85 100 1.73% -8.50%
Broadcom Inc. 265.93 -5.57% -15.68 10079720 258.11 257.47 268.09 100 265.22 266.00 300 -3.25% 4.58%
Broadridge Financial 130.15 -0.76% -1.00 477988 131.22 130.13 131.57 100 129.55 137.00 400 -0.66% 35.22%
Brown-Forman Corp 'B 56.26 -1.80% -1.03 1558440 57.28 56.03 57.36 100 41.11 56.48 100 -0.42% 18.24%
C.H. Robinson Worldw 83.70 0.16% 0.13 1365006 83.65 82.69 83.81 200 83.70 83.71 2700 5.03% -0.46%
Cabot Oil & Gas 23.77 -0.54% -0.13 4864342 23.97 23.73 24.13 200 22.70 25.40 500 -6.56% 6.35%
Cadence Design Syste 67.72 -0.56% -0.38 2064277 68.00 67.08 68.00 100 67.33 68.98 100 3.28% 55.75%
Campbell Soup 42.26 -0.89% -0.38 1823243 42.74 42.15 42.74 100 40.18 42.82 1900 -1.90% 28.10%
Capital One 90.57 -0.22% -0.20 1310012 91.00 89.58 91.00 500 81.65 95.00 400 0.34% 19.82%
Capri Holdings 33.51 -0.48% -0.16 2197145 34.10 33.02 34.10 2500 32.82 35.50 200 -2.05% -11.63%
Cardinal Health 44.16 -2.45% -1.11 1735004 45.25 44.10 45.25 100 43.59 46.00 100 0.71% -0.99%
Carmax 83.54 1.69% 1.39 1631621 83.67 82.65 84.00 400 83.30 83.80 400 4.57% 33.17%
Carnival 53.12 0.51% 0.27 1965294 52.87 52.67 53.28 100 52.55 53.55 100 1.70% 7.75%
Caterpillar 127.23 0.05% 0.06 2530176 126.61 125.50 127.65 500 127.08 127.38 300 2.23% 0.13%
Cboe Global Markets 107.74 0.45% 0.48 384889 107.80 106.25 108.80 200 100.00 110.01 100 -3.21% 10.13%
CBRE Group 'A' 49.56 -0.34% -0.17 1068306 49.85 49.41 49.97 400 40.00 49.98 200 0.61% 23.78%
CBS 'B' 48.99 -0.69% -0.34 1302070 49.37 48.65 49.37 300 46.64 50.00 400 1.18% 12.05%
Celanese Co. 104.19 -1.02% -1.07 719925 105.27 103.89 105.41 200 99.90 106.00 100 3.04% 15.81%
Celgene 96.51 0.07% 0.07 3144560 96.34 96.20 97.15 100 96.00 96.70 200 0.49% 50.59%
Centene Co. 53.55 -0.35% -0.19 3258179 53.90 53.10 54.15 800 53.10 53.55 300 -1.22% -7.11%
CenterPoint Energy 29.62 1.23% 0.36 4508738 29.37 29.30 29.74 100 29.20 31.00 100 2.78% 4.92%
CenturyLink 11.10 -0.45% -0.05 9681523 11.16 10.97 11.20 100 10.97 11.09 4000 5.31% -26.73%
Cerner 72.23 -0.34% -0.25 1682573 72.54 72.20 72.95 100 71.81 73.89 200 -0.70% 37.74%
CF Industries 46.00 1.91% 0.86 2993906 45.02 44.62 46.67 100 44.00 48.00 100 9.45% 5.72%
Charles Schwab 41.01 -3.19% -1.35 14013632 42.33 40.62 42.46 100 41.04 41.87 100 -4.63% -1.25%
Charter Communicatio 392.08 0.61% 2.36 730465 390.32 386.66 393.20 100 328.88 398.87 100 -0.51% 37.59%
Chevron Corp 120.81 -0.08% -0.10 3366761 121.00 120.37 121.16 500 120.66 120.90 300 -0.55% 11.05%
Chipotle Mexican Gri 740.59 1.13% 8.30 380919 733.88 730.61 742.27 400 738.95 742.99 200 4.33% 71.52%
Chubb Ltd 150.26 0.95% 1.42 1161255 149.17 148.55 150.53 200 125.00 154.03 100 0.55% 16.32%
Church & Dwight 77.16 0.29% 0.22 1081128 77.11 76.72 77.80 700 73.50 80.00 200 -1.05% 17.34%
Cigna 158.41 0.19% 0.30 1476732 158.34 156.69 159.91 100 151.25 160.60 100 0.60% -16.59%
Cimarex Energy 54.60 -3.64% -2.06 1530571 56.76 53.80 56.98 300 52.32 59.90 1000 -1.59% -11.44%
Cincinnati Financial 103.54 0.87% 0.89 505649 102.83 102.30 103.72 200 103.52 103.54 2200 0.88% 33.74%
Cintas 236.37 0.17% 0.41 336137 236.14 235.15 237.45 400 236.40 236.80 300 1.62% 40.70%
Cisco Systems 54.75 -2.53% -1.42 22530450 55.99 54.66 56.02 500 54.70 54.75 300 -2.13% 26.36%
Citigroup 67.48 0.60% 0.40 8902164 67.15 66.50 67.72 500 67.36 67.59 2000 2.72% 29.62%
Citizens Financial 34.97 0.26% 0.09 2701218 34.90 34.30 35.13 200 32.05 37.50 100 3.28% 17.63%
Citrix Systems 96.79 0.04% 0.04 1213777 96.37 96.00 97.04 100 96.34 105.00 100 0.97% -5.53%
Clorox 156.88 0.58% 0.90 697097 156.20 155.13 157.30 300 150.00 158.00 200 0.16% 1.78%
CME Group 197.10 0.18% 0.36 1147580 197.35 195.66 197.81 100 196.68 201.75 500 -2.48% 4.77%
CMS Energy 58.75 1.38% 0.80 2071156 58.10 58.10 58.94 100 52.19 58.75 7300 1.66% 18.33%
Coca-Cola 51.31 0.35% 0.18 8694261 51.05 51.05 51.53 1000 51.20 51.49 2500 -0.35% 8.36%
Cognizant Technology 61.64 -1.12% -0.70 5452017 62.00 61.02 62.22 100 61.55 65.00 300 -1.82% -2.90%
Colgate-Palmolive 73.35 0.82% 0.60 2591897 72.87 72.75 73.48 300 71.50 74.75 300 -0.86% 23.24%
Comcast Corp 42.31 1.49% 0.62 20943662 41.97 41.70 42.49 1700 42.34 42.40 600 2.00% 24.26%
Comerica 70.21 1.17% 0.81 1349743 69.62 68.37 70.44 300 67.63 71.67 1000 0.10% 2.21%
Conagra Brands 29.88 0.27% 0.08 2880704 29.89 29.55 30.13 400 28.22 30.07 400 0.84% 39.89%
Concho Resources 98.36 -1.98% -1.99 1528351 100.23 98.17 100.67 100 97.00 108.00 100 -1.86% -4.31%
ConocoPhillips 58.82 -0.41% -0.24 3590477 59.06 58.69 59.39 500 58.61 58.98 500 -0.24% -5.66%
Consolidated Edison 88.54 0.87% 0.76 1560510 87.96 87.93 88.95 100 87.50 92.86 100 0.26% 15.80%
Constellation Brands 187.63 -0.90% -1.71 724237 189.22 187.54 190.03 300 186.37 194.00 100 -0.41% 16.67%
Cooper Companies 323.10 -0.45% -1.46 261437 324.81 321.75 325.39 100 300.00 325.67 100 0.36% 26.95%
Copart 73.81 -1.28% -0.96 1394399 74.78 73.71 74.95 100 73.40 113.09 3100 -1.11% 54.48%
Corning 30.91 -1.21% -0.38 5659981 31.26 30.30 31.50 100 30.92 31.20 100 1.08% 2.32%
CORTEVA INC. DL -,01 25.19 0.88% 0.22 7036775 24.76 24.55 25.24 100 24.50 25.96 100 -4.26% -
Costco Wholesale 260.15 0.17% 0.44 1288089 260.00 258.91 261.20 200 260.20 260.36 300 1.62% 27.71%
Coty 13.58 -0.73% -0.10 2633890 13.64 13.48 13.71 400 13.48 13.64 2000 0.44% 107.01%
Crown Castle Intl 133.31 0.57% 0.76 1417635 132.84 132.51 133.69 200 129.62 137.11 200 -1.41% 22.72%
CSX 77.17 -0.61% -0.47 2798942 77.69 76.76 77.94 500 76.68 79.30 100 -1.11% 24.21%
Cummins 163.86 -0.30% -0.50 958632 164.21 161.56 164.21 100 145.72 167.25 300 1.18% 22.61%
CVS Health 54.17 -0.77% -0.42 4680704 54.65 54.05 54.68 600 54.20 54.25 100 0.46% -17.32%
D.R. Horton 45.96 1.10% 0.50 2816488 45.36 45.04 46.08 1000 45.00 46.41 200 0.79% 32.60%
Danaher 139.63 0.15% 0.21 2297201 139.42 139.09 140.25 100 130.01 139.70 100 1.53% 35.41%
Darden Restaurants 119.68 0.66% 0.78 895285 118.76 118.62 120.19 400 119.40 119.99 400 -1.35% 19.85%
DaVita Inc 48.88 -0.31% -0.15 772725 49.04 48.49 49.23 100 44.26 49.75 100 2.50% -5.01%
Deere & Co 151.51 -0.01% -0.02 1013456 151.66 149.52 152.08 400 151.20 151.80 400 1.88% 1.57%
Delta Air Lines 55.99 -0.94% -0.53 4382468 56.57 55.78 56.63 100 55.00 56.07 1400 1.67% 12.20%
Dentsply Sirona 56.77 -0.35% -0.20 654738 56.94 56.70 57.44 100 56.36 78.74 1500 1.48% 52.57%
Devon Energy 25.77 -1.34% -0.35 5075608 26.05 25.67 26.20 100 25.68 25.94 500 0.31% 14.33%
Diamondback Energy 98.95 -1.22% -1.22 1092957 100.43 98.22 101.32 100 98.61 99.13 400 1.97% 6.74%
Digital Realty Trust 119.76 0.68% 0.81 769948 118.71 118.50 120.11 100 111.00 126.05 200 3.24% 12.40%
Discover Fin Serv 77.45 0.00% 0.00 1937796 77.61 76.34 77.63 100 76.38 81.39 100 -0.88% 31.32%
Discovery Comm 'A' 29.02 -2.91% -0.87 5004691 29.35 28.89 29.41 300 28.90 29.95 100 2.11% 17.30%
Discovery Communicat 26.84 -3.35% -0.93 4180885 27.14 26.82 27.29 100 26.56 27.70 100 1.32% 16.29%
Dish Network Co. 37.54 -0.92% -0.35 2351491 37.82 37.23 38.13 300 37.04 38.00 1400 1.10% 50.34%
Dollar General 135.69 -0.20% -0.27 1239878 136.12 135.29 136.27 400 135.69 135.88 400 1.91% 25.55%
Dollar Tree 110.31 1.52% 1.65 3320795 108.98 108.93 111.12 100 109.96 111.99 100 7.47% 22.13%
Dominion Energy 76.66 0.78% 0.59 3964305 76.15 75.88 76.83 300 76.45 76.85 500 1.15% 7.28%
Dover 96.07 -0.73% -0.71 432675 96.44 95.32 96.99 200 85.62 99.27 100 0.02% 35.41%
DOW INC. DL-,01 51.15 -3.27% -1.73 3919484 52.63 51.00 52.69 1000 50.65 51.30 300 -0.29% -
DTE Energy 129.54 1.26% 1.62 724899 128.42 128.11 129.89 300 129.49 132.00 100 0.75% 17.44%
Duke Energy 87.87 1.27% 1.10 3237646 86.78 86.75 88.17 100 87.25 88.29 100 0.95% 1.82%
Duke Realty Co. 31.75 -0.19% -0.06 2297226 31.77 31.61 31.90 100 15.81 35.00 200 0.92% 22.59%
DXC TECHNOLOGY CO. D 51.72 0.54% 0.28 3588621 51.05 50.91 52.17 400 48.66 52.09 700 5.16% -2.73%
E Trade Financial 45.31 -1.29% -0.59 1926019 45.85 44.73 45.89 100 44.98 45.54 100 -1.63% 3.26%
Eastman Chemical 72.09 -2.02% -1.49 1019583 72.80 72.00 73.13 100 69.95 74.30 200 1.07% -1.40%
Eaton Corporation 78.37 -1.16% -0.92 1380736 78.76 77.74 79.08 100 70.00 83.25 100 -0.90% 14.14%
eBay 38.91 -0.23% -0.09 7550088 39.14 38.86 39.32 100 38.72 39.10 300 3.73% 38.62%
Ecolab 198.87 0.06% 0.11 749687 198.71 197.71 199.31 100 174.00 198.89 8100 0.06% 34.96%
Edison International 59.44 -0.73% -0.44 2019448 59.97 58.62 60.13 200 58.55 66.00 100 -5.11% 4.70%
Edwards Lifesciences 183.93 -0.38% -0.71 1077939 184.55 182.49 184.63 300 182.50 194.35 100 0.07% 20.08%
Electronic Arts 92.73 -0.90% -0.84 3297391 93.56 90.46 93.79 400 92.50 92.90 300 -4.38% 17.51%
Eli Lilly & Co 111.74 -0.07% -0.08 3188051 112.13 111.01 112.25 300 111.54 112.74 100 -5.59% -3.44%
Emerson Electric 62.77 -0.68% -0.43 2822252 63.04 62.02 63.11 200 60.75 63.95 200 -1.43% 5.05%
Entergy 102.04 1.01% 1.02 1429122 101.26 101.26 102.47 100 96.00 104.88 100 1.43% 18.55%
EOG Resources 85.17 -1.53% -1.32 2759498 86.56 85.06 87.33 400 84.90 85.39 400 0.67% -2.34%
Equifax 132.04 -0.44% -0.59 472894 132.79 131.62 133.28 8800 132.03 134.67 100 1.44% 41.78%
Equinix 509.92 0.52% 2.62 318578 507.30 505.51 512.93 100 509.92 509.97 800 2.07% 44.63%
Equity Residential 78.26 0.42% 0.33 1153539 78.00 77.80 78.52 100 53.76 78.27 2100 0.36% 18.56%
Essex Property Trust 299.19 0.33% 0.98 144575 298.14 297.59 299.70 100 214.23 299.33 300 0.85% 22.01%
Estee Lauder 'A' 176.88 -0.60% -1.07 1300379 177.84 176.27 178.03 100 168.67 184.70 100 0.01% 35.96%
Everest Reinsurance 251.05 0.38% 0.94 245415 250.79 249.80 251.65 2200 251.05 253.00 100 -0.63% 15.29%
EVERGY INC. 60.67 0.83% 0.50 1189126 60.29 59.99 60.84 100 60.32 65.00 1000 0.31% 6.87%
Eversource Energy 77.41 0.97% 0.74 1409608 76.82 76.59 77.52 100 77.06 77.89 200 1.45% 19.02%
Exelon Co. 50.80 1.26% 0.63 4110794 50.18 50.07 50.95 400 49.85 51.21 200 1.70% 12.64%
Expedia 126.81 0.94% 1.18 1632481 125.79 124.92 127.84 300 126.50 127.10 300 3.43% 12.57%
Expeditors Intl of W 73.97 -0.75% -0.56 728620 74.54 73.30 74.67 7600 73.97 73.99 3000 1.94% 8.64%
Extra Space Storage 108.06 0.01% 0.01 913029 108.01 107.90 108.88 100 106.00 109.32 300 -1.30% 19.43%
Exxon Mobil 74.35 -0.44% -0.33 8575907 74.68 74.23 74.81 400 74.31 74.40