20.04.2019 14:16:16
S&P 500
2905.03
$$$
4.5800
0.16%
18.04.2019 22:10
 
Chart
Kursdaten
Kurs 2905.03 Eröffnung 2905.03
Diff. absolut 4.58 Tages-Hoch 2905.03
Diff. % 0.16 % Tages-Tief 2905.03
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 2900.45 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 18.04.2019 / 22:10
Währung $$$ Aktualisierungsstand 20.04.2019 / 14:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.88% 2907.4 2447.9
1 Woche 0.58% 2907.4 2900.4
1 Monat 2.54% 2907.4 2798.4
3 Monate 8.77% 2907.4 2632.9
6 Monate 4.92% 2907.4 2351.1
1 Jahr 7.25% 2930.8 2351.1
3 Jahre 38.73% 2930.8 2000.0
18.42
13
SMI
15.88
13.55
SMI
-7.01
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.42,"chartHeight":22.789030479301,"year":2017,"ID_NOTATION":"10407783"},"2018":{"performance":-7.01,"chartHeight":17.921226848072,"year":2018,"ID_NOTATION":"10407783"},"2019":{"performance":15.88,"chartHeight":22.041417880524,"year":2019,"ID_NOTATION":"10407783"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.04.2019 14:16:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 218.88 0.57% 1.24 1780159 217.98 217.62 219.67 400 218.52 219.25 200 2.51% 14.87%
Abbott Laboratories 73.92 1.43% 1.04 9712196 73.64 72.75 74.90 100 72.74 77.00 100 -5.85% 2.20%
AbbVie 77.57 -0.53% -0.41 7785262 78.06 76.81 78.21 100 77.60 78.25 100 -5.14% -15.86%
Abiomed 256.56 2.02% 5.07 1183125 252.50 244.08 257.07 100 252.00 263.00 200 -5.64% -21.07%
Accenture 178.61 -0.19% -0.34 1319677 178.72 177.39 179.00 100 176.11 198.00 100 0.14% 26.66%
ACTIVISION BLIZZARD 45.31 0.73% 0.33 4582974 45.18 44.65 45.59 300 45.22 45.40 200 -3.94% -2.71%
Adobe Systems 270.57 0.42% 1.12 2028988 270.09 266.64 270.82 400 270.01 271.07 100 -0.49% 19.59%
Advance Auto Parts 175.40 -0.80% -1.41 1025314 176.56 174.11 177.13 100 145.03 195.00 100 -3.07% 11.39%
Advanced Micro Devic 27.68 0.69% 0.19 39880890 27.60 27.34 27.88 7000 27.66 27.69 400 -0.40% 49.95%
AES Corp 17.72 0.11% 0.02 4256567 17.65 17.53 17.79 100 14.02 18.07 5000 -1.99% 22.54%
Affiliated Managers 113.64 1.11% 1.25 420282 112.43 111.48 113.83 100 77.00 160.00 100 2.89% 16.63%
AFLAC 48.92 -0.24% -0.12 4271915 48.98 48.75 49.26 200 47.51 51.20 300 -0.91% 7.37%
Agilent Technologies 76.17 0.98% 0.74 2874195 75.73 75.31 76.54 100 76.08 82.27 200 -6.06% 12.91%
Air Products & Chem 198.10 0.18% 0.35 1322938 198.07 197.10 198.33 100 160.00 198.10 6600 2.35% 23.77%
Akamai Technologies 75.34 -0.91% -0.69 1185685 75.60 74.86 75.70 900 75.40 77.50 100 -0.12% 23.35%
ALASKA AIR GROUP 61.67 0.47% 0.29 976590 61.29 60.70 61.75 200 61.23 61.95 1000 3.28% 1.35%
Albemarle Co. 82.57 0.57% 0.47 790789 82.18 81.19 82.65 100 80.66 83.60 200 -0.17% 7.14%
Alexandria Real Est. 138.66 1.66% 2.26 747375 136.50 136.30 139.96 100 107.03 141.73 100 -3.37% 20.32%
Alexion Pharma 126.01 0.08% 0.10 2094946 126.66 122.68 128.22 100 126.08 127.78 200 -8.30% 29.43%
Align Technology 281.49 2.85% 7.81 1140453 276.33 272.36 281.50 200 281.00 283.44 100 -2.82% 34.41%
Allegion 93.75 -0.16% -0.15 1373453 94.09 93.52 94.66 5800 93.74 121.21 400 -0.02% 17.61%
Allergan PLC 140.31 0.20% 0.28 2107915 140.16 136.77 141.29 100 136.00 143.04 100 -3.26% 4.98%
Alliance Data System 162.60 -1.20% -1.98 1154830 164.15 161.75 164.78 200 161.05 171.90 100 -7.48% 8.34%
Alliant Energy Co. 45.98 0.17% 0.08 1897953 45.88 45.75 46.27 100 37.64 47.00 100 -1.39% 8.83%
Allstate Corp 96.72 -0.73% -0.71 2533063 97.34 96.70 98.28 400 96.50 100.00 500 0.95% 17.05%
Alphabet 1236.37 0.00% 0.03 1331823 1239.18 1234.61 1242.00 100 1237.00 1238.70 100 2.64% 19.39%
Alphabet A 1241.47 0.11% 1.33 1237788 1245.00 1239.41 1245.94 400 1241.93 1243.44 200 2.64% 18.81%
Altria Group 54.37 -3.22% -1.81 18001189 56.16 53.28 56.31 100 54.31 54.49 500 -2.88% 10.08%
Amazon Com 1861.69 -0.17% -3.13 2749882 1868.79 1859.48 1870.82 200 1861.00 1862.10 100 0.96% 23.95%
Ameren Corp 70.48 -0.18% -0.13 1264186 70.68 70.43 73.09 200 65.52 73.51 200 -1.89% 8.05%
American Airlines Gr 34.37 -0.03% -0.01 3318455 34.43 33.90 34.62 500 34.32 34.45 100 -1.26% 7.04%
American Electric Po 83.01 -0.23% -0.19 2268150 83.03 82.85 83.57 100 82.17 84.48 900 -1.11% 11.07%
American Express 113.67 1.71% 1.91 6186823 112.25 111.01 114.14 100 113.15 113.69 200 3.48% 19.25%
AIG 46.04 0.15% 0.07 3729295 45.90 45.81 46.44 400 45.80 46.29 400 0.72% 16.82%
American Tower 192.91 0.91% 1.74 1325350 190.93 190.05 193.60 100 188.97 195.95 100 -1.90% 21.95%
American Water Works 104.70 2.37% 2.42 1882145 102.79 102.74 104.99 100 101.20 106.00 100 0.36% 15.35%
Ameriprise Financial 143.27 0.01% 0.02 1019868 142.95 141.80 143.91 100 126.86 155.00 100 2.59% 37.27%
AmerisourceBergen Co 72.45 0.21% 0.15 1431868 72.30 71.28 72.78 200 70.00 85.09 100 -2.33% -2.62%
AMETEK 86.49 0.86% 0.74 953953 86.20 85.77 86.56 300 84.11 86.50 700 1.99% 27.75%
Amgen 177.47 -2.74% -5.00 8266592 183.24 176.85 183.49 500 177.50 178.03 100 -7.62% -8.84%
Amphenol 'A' 104.57 0.55% 0.57 935144 104.21 103.94 104.67 300 97.50 104.57 3100 1.60% 29.07%
Anadarko Petroleum 64.18 0.23% 0.15 10900494 64.05 63.55 64.66 400 64.07 64.40 500 37.14% 46.40%
Analog Devices 114.79 0.34% 0.39 2052786 115.09 113.76 115.09 200 114.85 114.99 400 2.66% 33.74%
Ansys 186.59 -0.27% -0.50 360138 186.97 184.26 186.97 100 180.00 186.71 400 -1.06% 30.54%
Anthem Inc 239.62 1.43% 3.37 3977874 238.02 230.51 241.44 100 238.09 239.60 100 -13.27% -8.76%
AON 175.17 -0.11% -0.20 838317 174.59 173.32 175.86 100 153.13 175.15 300 0.74% 20.51%
Apache Corp 35.87 -2.63% -0.97 3965389 36.70 35.56 36.78 1000 35.85 36.10 500 0.65% 36.65%
Apartment Inv & Mgt 48.59 0.56% 0.27 1398184 48.30 48.22 48.76 300 48.41 49.94 200 -4.18% 7.38%
Apple 203.86 0.36% 0.73 24195766 203.12 202.52 204.15 400 203.78 203.83 2200 2.47% 29.24%
Applied Materials 43.95 0.14% 0.06 6122096 44.01 43.79 44.27 500 43.85 44.09 400 3.48% 34.24%
Aptiv 90.34 -0.42% -0.38 1288755 90.17 89.36 90.67 200 90.01 92.00 600 1.41% 46.73%
Archer Daniels Mid 42.76 -0.65% -0.28 2318217 43.01 42.73 43.14 100 42.70 44.00 300 -1.22% 4.37%
Arconic Inc 20.04 0.60% 0.12 4445546 19.98 19.94 20.16 100 19.75 20.17 500 -1.62% 18.86%
Arista Networks 323.38 -1.42% -4.66 769847 328.46 320.12 329.34 100 321.20 328.00 600 0.36% 53.48%
Assurant 93.23 -0.88% -0.83 383408 94.00 93.17 94.70 5200 93.23 130.10 100 -2.32% 4.24%
AT&T Inc 32.03 0.25% 0.08 23317482 31.95 31.85 32.10 1300 31.97 32.03 600 -0.53% 12.23%
Atmos Energy 99.18 -0.26% -0.26 754396 99.57 99.13 99.92 100 80.00 103.77 200 -1.50% 6.97%
Autodesk 169.20 0.70% 1.17 1634575 168.35 164.81 169.38 100 168.39 170.09 100 -1.56% 31.56%
Automatic Data Proce 162.44 -0.25% -0.41 1423818 163.73 162.08 163.73 300 162.25 162.57 200 0.48% 23.89%
Autozone 1045.05 -0.60% -6.32 268835 1048.93 1032.07 1050.27 1000 998.76 1068.00 100 -2.20% 24.66%
Avalonbay Communitie 196.15 1.20% 2.32 593447 194.21 193.44 196.52 100 152.82 200.32 400 -3.45% 12.70%
Avery Dennison 113.37 -0.24% -0.27 643647 112.51 112.00 113.87 200 111.11 117.11 200 -0.86% 26.21%
Baker Hughes 'A' 25.60 -0.70% -0.18 2879382 25.87 25.44 26.05 1000 25.40 25.80 500 -3.98% 19.07%
Ball Corp 58.51 2.56% 1.46 2430135 57.07 57.02 58.80 100 56.00 60.67 100 -0.19% 27.25%
Bank of America 30.03 0.00% 0.00 61796624 29.95 29.82 30.16 200 29.98 30.02 2500 3.30% 21.88%
Bank of New York Mel 48.41 0.12% 0.06 8317332 48.37 47.89 48.71 1100 47.89 48.50 600 -6.35% 2.85%
Baxter International 74.33 -0.08% -0.06 4054375 74.59 73.38 74.86 100 74.00 82.75 300 -6.89% 12.93%
BB & T Corp 49.35 -0.98% -0.49 6678957 49.82 48.28 49.93 10000 49.00 50.39 100 1.88% 13.92%
Becton Dickinson 227.89 0.89% 2.02 2542740 226.00 223.63 230.88 100 222.17 243.00 100 -9.47% 1.14%
Berkshire Hathaway ' 209.99 -0.18% -0.38 2590894 210.96 209.73 211.43 500 209.90 210.19 500 1.61% 2.85%
Best Buy 73.64 0.33% 0.24 2377419 73.37 72.98 74.08 300 73.32 73.59 500 -0.46% 39.05%
Biogen Idec 226.39 -0.35% -0.79 2760973 227.28 221.53 227.88 100 225.53 226.68 300 -3.18% -24.77%
Blackrock 465.69 -0.39% -1.80 530369 468.78 465.69 469.37 200 463.51 473.00 100 4.39% 18.55%
Boeing 380.07 0.68% 2.55 4703105 377.52 377.50 382.17 500 380.00 380.50 300 2.68% 17.85%
Booking Holdings 1844.31 0.25% 4.52 344632 1847.64 1839.84 1854.23 100 1824.00 1846.60 100 1.41% 7.08%
BorgWarner 44.00 1.15% 0.50 1198531 43.50 43.23 44.02 100 41.15 44.75 300 2.88% 26.66%
Boston Properties 132.99 0.91% 1.20 568856 131.84 131.69 133.46 100 129.15 136.19 500 -3.94% 18.16%
Boston Scientific 35.11 0.57% 0.20 10280978 35.08 34.34 35.52 100 34.75 36.70 10000 -7.41% -0.65%
Bristol-Myers Squibb 45.52 -0.61% -0.28 23633791 46.05 45.02 46.13 200 45.43 45.69 900 -1.24% -12.43%
Broadcom Inc. 318.62 -0.60% -1.91 2654805 321.04 318.16 322.45 200 318.62 319.30 1000 2.98% 25.30%
Broadridge Financial 112.79 -1.06% -1.21 836371 113.68 112.13 113.84 200 99.00 130.00 100 2.26% 17.18%
Brown-Forman Corp 'B 52.85 -0.09% -0.05 907707 52.99 52.69 53.19 200 40.94 61.00 100 -0.45% 11.08%
C.H. Robinson Worldw 89.99 0.58% 0.52 760754 89.77 89.30 90.89 300 85.00 98.17 200 0.36% 7.02%
Cabot Oil & Gas 26.13 -3.37% -0.91 5955880 27.01 26.08 27.01 300 26.00 27.98 200 -3.47% 16.91%
Cadence Design Syste 63.37 -0.94% -0.60 3021871 64.33 62.52 64.33 100 63.27 66.00 100 -1.86% 45.75%
Campbell Soup 39.39 0.66% 0.26 1573053 39.21 39.10 39.60 500 39.01 40.47 200 -0.68% 19.40%
Capital One 88.11 0.22% 0.19 1413898 87.71 87.50 88.29 100 80.79 89.14 100 2.16% 16.56%
Capri Holdings 49.22 1.15% 0.56 3260473 48.58 48.38 49.42 100 47.63 49.96 100 2.41% 29.80%
Cardinal Health 46.00 2.50% 1.12 3975621 44.92 44.89 46.18 100 45.67 46.99 300 -0.82% 3.14%
Carmax 77.00 -0.54% -0.42 1438808 77.29 75.81 77.36 400 76.70 77.30 400 4.19% 22.75%
Carnival 53.63 -1.67% -0.91 4114260 54.65 53.38 54.71 1000 53.23 53.63 100 2.21% 8.78%
Caterpillar 143.36 0.43% 0.62 4504507 142.80 142.33 144.77 400 143.28 143.50 300 3.23% 12.82%
Cboe Global Markets 101.26 0.46% 0.46 645836 101.15 100.31 101.68 100 90.17 109.45 500 5.58% 3.51%
CBRE Group 'A' 50.73 0.63% 0.32 1023619 50.37 50.23 50.74 200 40.00 55.00 600 -1.03% 26.70%
CBS 'B' 52.39 -0.27% -0.14 2172584 52.56 52.17 52.81 100 49.20 53.50 300 1.61% 19.83%
Celanese Co. 105.19 -0.24% -0.25 896521 106.01 104.30 106.51 100 96.00 114.45 200 3.03% 16.92%
Celgene 93.76 -0.57% -0.54 10590794 94.67 93.32 94.69 100 93.36 94.07 100 -0.50% 46.29%
Centene Co. 48.20 2.53% 1.19 17863700 47.01 45.44 48.42 200 47.90 48.50 100 -12.57% -16.39%
CenterPoint Energy 30.29 0.93% 0.28 3892478 30.16 30.11 30.46 100 29.88 30.94 100 - 7.30%
CenturyLink 12.14 0.25% 0.03 9396111 12.07 11.95 12.17 3800 12.08 12.20 300 -3.57% -19.87%
Cerner 62.71 0.50% 0.31 2577452 62.80 61.86 63.01 100 62.47 63.32 100 0.82% 19.58%
CF Industries 45.14 1.17% 0.52 4662134 43.44 42.83 45.31 300 42.00 49.00 100 6.84% 3.75%
Charles Schwab 45.55 -1.19% -0.55 5666689 45.80 44.92 46.00 100 43.88 49.00 200 2.91% 9.68%
Charter Communicatio 359.37 -0.64% -2.32 640780 367.20 356.79 367.20 400 340.00 410.00 100 1.16% 26.11%
Chevron Corp 119.86 -0.34% -0.41 9546462 120.52 119.10 120.82 500 119.81 119.98 500 -4.87% 10.18%
Chipotle Mexican Gri 700.00 1.71% 11.79 644235 695.00 687.00 700.00 100 698.53 700.83 100 -1.06% 62.12%
Chubb Ltd 138.66 0.63% 0.87 1302187 137.80 137.80 140.46 100 119.27 142.00 100 0.49% 7.34%
Church & Dwight 73.83 0.24% 0.18 1356020 73.60 73.39 73.97 100 54.77 80.00 200 0.18% 12.27%
Cigna 149.00 2.41% 3.51 5347834 145.95 144.24 149.05 100 148.63 149.50 100 -9.15% -21.55%
Cimarex Energy 69.30 0.41% 0.28 1102194 69.08 67.95 69.52 100 62.14 74.00 100 3.12% 12.41%
Cincinnati Financial 86.60 0.15% 0.13 1090417 86.57 86.33 87.01 100 83.90 88.00 500 -0.31% 11.86%
Cintas 213.68 1.78% 3.74 587659 210.97 209.94 213.75 200 213.51 213.90 300 4.00% 27.20%
Cisco Systems 56.40 0.16% 0.09 18331954 56.63 56.11 56.70 1200 56.33 56.49 100 1.44% 30.16%
Citigroup 69.67 -0.97% -0.68 13513780 70.01 69.62 70.39 1000 69.68 69.72 100 5.70% 33.83%
Citizens Financial 35.36 1.03% 0.36 7898277 35.19 34.93 35.89 200 31.05 37.37 200 2.91% 18.94%
Citrix Systems 100.11 -0.09% -0.09 2223645 100.35 98.72 100.35 100 99.01 100.00 100 -1.77% -2.29%
Clorox 153.48 0.31% 0.47 653628 153.68 152.78 154.35 100 152.86 156.35 500 -1.19% -0.43%
CME Group 176.36 -0.32% -0.56 2021786 177.73 175.93 179.14 300 176.00 176.99 500 3.41% -6.25%
CMS Energy 53.81 -0.52% -0.28 2178425 54.19 53.78 54.46 100 37.61 54.92 100 -2.04% 8.38%
Coca-Cola 47.48 0.42% 0.20 12167116 47.33 47.27 47.58 100 47.46 47.50 1000 1.65% 0.27%
Cognizant Technology 71.34 -1.12% -0.81 5469565 72.27 70.56 72.27 100 70.80 71.72 100 -3.84% 12.38%
Colgate-Palmolive 69.35 0.98% 0.67 3369043 69.00 68.77 69.39 100 66.70 69.49 300 1.85% 16.52%
Comcast Corp 42.43 -0.33% -0.14 13959321 42.74 42.04 42.83 200 42.48 42.60 500 3.39% 24.61%
Comerica 78.25 -1.27% -1.01 2017607 79.32 78.04 79.48 300 73.36 81.50 1900 0.22% 13.92%
Conagra Brands 30.52 1.33% 0.40 4119437 30.08 30.01 30.60 5700 30.15 30.71 200 2.48% 42.88%
Concho Resources 116.96 2.10% 2.41 1891947 114.30 113.73 117.10 200 116.50 150.00 100 11.68% 13.79%
ConocoPhillips 65.90 0.18% 0.12 6033432 65.94 65.52 66.39 500 65.80 65.99 400 -0.71% 5.69%
Consolidated Edison 83.61 -0.35% -0.29 1417055 83.92 83.53 84.23 100 83.20 84.50 100 -1.02% 9.35%
Constellation Brands 198.80 3.77% 7.22 2881485 193.34 193.34 199.88 100 198.53 199.10 100 3.99% 23.62%
Cooper Companies 281.22 0.69% 1.93 495475 280.44 278.76 284.63 600 281.21 281.22 2000 -3.65% 10.50%
Copart 65.06 0.40% 0.26 1301934 64.81 64.44 65.49 100 64.48 65.66 100 0.26% 36.17%
Corning 34.85 -0.17% -0.06 2967964 34.99 34.80 35.19 100 34.24 35.35 200 0.72% 15.36%
Costco Wholesale 245.81 0.10% 0.25 1365116 246.79 244.70 247.25 500 245.85 246.19 400 1.89% 20.67%
Coty 11.26 0.09% 0.01 10248172 11.24 11.18 11.29 2000 11.11 11.18 1000 0.72% 71.65%
Crown Castle Intl 122.62 -1.25% -1.55 2748539 121.75 119.81 123.94 300 120.00 131.00 100 -4.75% 12.88%
CSX 78.97 0.04% 0.03 6296112 79.83 78.47 79.83 100 78.95 79.46 100 4.73% 27.10%
Cummins 167.84 1.13% 1.88 1511561 166.45 166.00 168.22 100 164.00 170.00 2800 1.99% 25.59%
CVS Health 52.63 0.17% 0.09 15930592 52.44 52.26 53.16 400 52.51 52.75 200 -0.11% -19.67%
D.R. Horton 46.42 1.42% 0.65 7803381 45.80 45.60 46.51 100 42.01 46.55 300 3.50% 33.93%
Danaher 126.77 1.51% 1.89 5793755 128.24 125.29 129.71 100 123.00 128.40 100 -3.55% 22.93%
Darden Restaurants 116.87 2.14% 2.45 1632899 114.88 114.65 117.11 400 116.50 117.29 400 0.45% 17.03%
DaVita Inc 52.23 2.31% 1.18 1975427 51.08 51.06 52.64 400 51.25 52.70 500 -4.39% 1.50%
Deere & Co 169.05 2.18% 3.60 2215536 165.99 165.72 169.99 200 169.05 169.35 500 5.55% 13.33%
Delta Air Lines 58.17 -0.45% -0.26 4108117 58.50 58.02 58.58 7000 58.09 58.30 400 -0.38% 16.57%
Dentsply Sirona 49.73 1.99% 0.97 2172091 49.01 48.49 49.76 100 49.15 50.32 100 -1.51% 33.65%
Devon Energy 33.55 1.02% 0.34 7864627 33.27 33.02 33.81 500 33.41 33.79 500 7.60% 48.85%
Diamondback Energy 107.28 -0.89% -0.96 1480580 109.21 107.22 109.50 100 107.30 107.99 300 7.37% 15.73%
Digital Realty Trust 120.45 1.12% 1.33 863026 119.12 118.93 120.98 100 111.00 126.00 100 -1.04% 13.05%
Discover Fin Serv 77.15 0.38% 0.29 1565064 76.76 76.59 77.86 100 74.00 78.60 100 3.05% 30.81%
Discovery Comm 'A' 30.13 -0.92% -0.28 2685359 30.60 30.05 30.65 100 30.13 30.70 300 -0.20% 21.79%
Discovery Communicat 28.03 -0.71% -0.20 1362565 28.37 27.89 28.39 1500 27.98 28.34 3600 0.72% 21.45%
Dish Network Co. 34.89 0.58% 0.20 2015087 34.64 34.08 35.07 100 34.87 35.45 100 0.49% 39.73%
Dollar General 123.55 -0.60% -0.75 1836995 124.30 123.48 124.77 400 123.20 127.85 400 0.93% 14.31%
Dollar Tree 108.67 0.62% 0.67 1625531 108.66 107.98 109.05 100 108.41 109.22 100 3.84% 20.32%
Dominion Energy 74.92 -0.47% -0.35 3307676 75.27 74.89 75.84 400 74.75 75.10 1000 -1.81% 4.84%
Dover 97.78 1.01% 0.98 1614994 97.40 94.74 98.80 100 72.13 126.00 100 2.06% 37.82%
DOW INC. DL-,01 57.77 -0.94% -0.55 5178855 58.36 57.55 58.61 100 57.64 57.94 1000 5.25% -
DTE Energy 123.21 0.33% 0.40 1336900 122.78 122.63 124.13 600 122.00 125.25 100 -0.57% 11.70%
Duke Energy 89.14 0.09% 0.08 2822523 89.32 88.94 89.65 1000 88.69 89.36 700 -1.24% 3.29%
Duke Realty Co. 30.13 1.41% 0.42 1546526 29.72 29.69 30.17 100 25.75 30.23 200 -1.60% 16.33%
DXC TECHNOLOGY CO. D 64.58 -0.95% -0.62 1443195 65.14 63.91 65.20 200 64.20 66.05 500 0.02% 21.46%
E Trade Financial 51.14 2.34% 1.17 5335105 51.51 50.55 52.35 1000 50.98 51.56 300 5.92% 16.55%
Eastman Chemical 84.03 0.32% 0.27 956643 83.74 82.76 84.10 600 83.80 87.75 200 2.86% 14.94%
Eaton Corporation 85.21 0.92% 0.78 1637652 84.93 84.75 85.48 100 84.50 86.00 100 2.69% 24.10%
eBay 35.98 0.03% 0.01 12334982 36.09 35.44 36.17 400 35.80 36.00 200 -0.94% 28.18%
Ecolab 183.20 0.13% 0.24 1026877 182.01 180.06 183.53 500 147.71 183.88 200 0.12% 24.33%
Edison International 63.09 -0.50% -0.32 1287204 63.41 63.07 63.76 200 63.10 68.14 100 0.78% 11.13%
Edwards Lifesciences 177.26 -0.13% -0.23 2674851 178.01 172.14 180.00 100 175.00 181.00 100 -6.88% 15.73%
Electronic Arts 93.14 1.29% 1.19 4262167 92.07 91.10 93.58 100 93.10 93.57 100 -7.40% 18.03%
Eli Lilly & Co 115.20 -1.12% -1.30 9805773 116.23 114.14 116.65 100 113.26 114.50 200 -7.95% -0.45%
Emerson Electric 72.51 0.28% 0.20 3219574 72.59 72.31 72.95 100 67.50 74.00 100 1.47% 21.36%
Entergy 93.46 0.60% 0.56 1493292 93.57 93.32 94.41 300 75.00 114.00 200 -1.64% 8.59%
EOG Resources 103.87 1.99% 2.03 3306991 101.95 101.52 104.29 100 103.80 104.27 400 5.21% 19.10%
Equifax 125.70 0.19% 0.24 562038 125.39 124.79 126.06 100 100.61 142.60 100 0.98% 34.97%
Equinix 446.44 -0.24% -1.08 452574 450.17 444.94 450.17 100 297.54 454.30 100 -3.09% 26.63%
Equity Residential 75.07 1.05% 0.78 1584581 74.26 73.91 75.18 100 45.00 77.55 100 -2.11% 13.73%
Essex Property Trust 278.29 1.33% 3.66 298529 274.79 274.28 278.50 2000 278.25 284.15 500 -3.98% 13.49%
Estee Lauder 'A' 170.33 0.47% 0.80 1131509 169.84 169.48 171.39 300 149.57 171.88 100 1.36% 30.92%
Everest Reinsurance 229.04 0.15% 0.35 238893 228.60 228.18 230.28 4600 229.04 229.10 200 3.21% 5.18%
EVERGY INC. 56.57 -0.42% -0.24 2316194 57.01 56.42 57.09 500 56.11 62.75 300 -1.46% -0.35%
Eversource Energy 69.96 -0.36% -0.25 1519019 70.54 69.94 70.71 100 68.88 70.44 100 -0.91% 7.56%
Exelon Co. 49.40 1.04% 0.51 8692654 49.00 48.82 49.62 100 48.50 50.00 200 -0.76% 9.53%
Expedia 124.51 -0.25% -0.31 1154739 125.17 123.68 125.17 300 124.01 124.90 300 -0.06% 10.53%
Expeditors Intl of W 80.43 0.41% 0.33 1095152 80.08 79.64 80.69 200 80.44 80.46 3700 2.86% 18.12%
Extra Space Storage 100.70 0.91% 0.91 625095 99.81 99.50 100.92 100 97.00 101.00 200 -0.89% 11.30%
Exxon Mobil 81.13 -0.37% -0.30 9493885 81.56 81.07 81.83 500 81.10 81.26 1000 -1.00% 18.98%
F5 Networks 163.40 -0.64% -1.05 659628 164.34 162.04 164.85