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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
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