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
Benchmark:
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
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 % 2019
aufsteigend sortieren
absteigend sortieren
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