22.02.2019 19:11:08
S&P 500
2790.50
USD
15.6200
0.56%
22.02.2019 18:56
 
Chart
Kursdaten
Kurs 2790.50 Eröffnung 2780.67
Diff. absolut 15.62 Tages-Hoch 2794.20
Diff. % 0.56 % Tages-Tief 2779.11
Volumen 1014472443 Umsatz -
Schlusskurs vom 21.02.2019 2774.88 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.02.2019 / 18:56
Währung USD Aktualisierungsstand 22.02.2019 / 19:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.69% 2789.9 2444.0
1 Woche 1.06% 2789.9 2760.2
1 Monat 3.90% 2789.9 2612.9
3 Monate 4.72% 2800.2 2346.6
6 Monate -3.08% 2940.9 2346.6
1 Jahr 2.72% 2940.9 2346.6
3 Jahre 44.69% 2940.9 1891.0
18.74
13
SMI
10.69
10.73
SMI
-6.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.74,"chartHeight":26.905359531464,"year":2017,"ID_NOTATION":"4359526"},"2018":{"performance":-6.59,"chartHeight":20.711886068436,"year":2018,"ID_NOTATION":"4359526"},"2019":{"performance":10.69,"chartHeight":23.578699028881,"year":2019,"ID_NOTATION":"4359526"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.73,"chartHeight":23.600832247801,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.385178585631,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.02.2019 19:11:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 50.65 0.44% 0.22 3503455 50.60 50.38 50.69 40 50.64 50.65 28 1.61% 5.55%
3M CO 208.89 0.54% 1.12 701629 207.77 207.15 209.66 1 208.88 208.96 1 1.39% 9.04%
Abbott Laboratories 76.32 1.57% 1.18 2892717 75.35 75.35 76.45 8 76.31 76.33 5 2.62% 4.04%
AbbVie 80.14 1.76% 1.39 2363800 79.16 78.24 80.19 1 80.13 80.15 3 -2.20% -14.58%
Abiomed 354.42 -1.10% -3.94 203934 359.47 352.14 360.88 1 354.16 354.67 1 0.15% 10.25%
Accenture 161.42 1.18% 1.89 648849 160.18 159.96 161.83 4 161.41 161.45 3 1.06% 13.13%
ACTIVISION BLIZZARD 41.63 -0.64% -0.27 7349738 42.00 41.42 42.25 3 41.62 41.63 9 -7.77% -10.03%
Adobe Systems 258.82 0.41% 1.06 733507 257.61 257.61 260.22 5 258.78 258.90 1 -0.91% 13.93%
Advance Auto Parts 160.40 -0.56% -0.91 544288 161.31 158.91 161.88 3 160.35 160.43 1 -4.40% 2.45%
Advanced Micro Devic 24.05 0.56% 0.14 30579225 24.05 23.88 24.18 107 24.05 24.06 160 3.42% 29.58%
AES Corp 17.56 1.39% 0.24 1095901 17.40 17.31 17.60 30 17.55 17.56 17 -1.74% 17.01%
Affiliated Managers 108.82 0.75% 0.81 110642 108.20 108.12 108.96 1 108.80 108.89 1 3.93% 11.82%
AFLAC 48.84 -0.12% -0.06 1211650 49.02 48.70 49.06 10 48.84 48.85 9 0.62% 7.33%
Agilent Technologies 77.95 0.08% 0.06 884863 78.16 77.83 78.38 2 77.95 77.96 1 3.30% 16.07%
Air Products & Chem 179.77 0.62% 1.10 659029 179.82 179.25 180.72 1 179.77 179.80 2 4.93% 8.77%
Akamai Technologies 69.40 0.84% 0.58 337396 68.74 68.60 69.60 1 69.39 69.40 1 -2.77% 12.67%
ALASKA AIR GROUP 62.50 -0.57% -0.36 693145 62.86 62.11 63.09 1 62.49 62.51 1 -5.57% 3.30%
Albemarle Co. 88.78 -0.54% -0.48 717532 89.83 88.01 89.90 1 88.76 88.83 3 10.99% 15.82%
Alexandria Real Est. 136.83 0.99% 1.34 247968 135.80 135.28 137.41 3 136.81 136.85 3 1.20% 17.57%
Alexion Pharma 128.83 1.00% 1.28 500374 127.93 126.86 129.22 1 128.81 128.89 1 1.29% 31.01%
Align Technology 252.84 1.04% 2.61 357240 251.52 248.85 254.15 3 252.66 252.94 2 5.68% 21.74%
Allegion 89.74 1.71% 1.51 282661 88.47 88.22 89.86 2 89.74 89.79 2 -3.76% 10.69%
Allergan PLC 136.98 0.28% 0.38 788069 136.50 135.50 137.75 1 136.97 137.04 4 -1.49% 2.20%
Alliance Data System 173.00 1.14% 1.95 186688 171.71 170.82 174.23 1 172.94 173.11 1 2.44% 13.97%
Alliant Energy Co. 45.56 -0.15% -0.07 615405 44.77 44.77 45.80 4 45.55 45.57 3 1.67% 8.00%
Allstate Corp 94.80 0.18% 0.17 517030 94.77 94.36 94.94 1 94.79 94.81 1 2.08% 14.22%
Alphabet 1107.68 0.98% 10.71 463938 1100.90 1095.60 1111.18 10 1107.25 1108.27 1 -2.20% 5.93%
Alphabet A 1113.04 0.80% 8.82 605703 1109.70 1100.50 1116.40 1 1112.76 1113.48 2 -2.21% 5.67%
Altria Group 51.20 1.65% 0.83 3810107 50.65 50.40 51.44 6 51.19 51.20 6 2.50% 1.98%
Amazon Com 1630.50 0.68% 11.06 1675112 1623.50 1621.17 1634.94 1 1630.19 1630.50 6 -0.20% 7.82%
Ameren Corp 71.72 0.73% 0.52 669194 71.38 71.16 71.98 5 71.72 71.74 2 3.14% 9.15%
American Airlines Gr 35.48 1.43% 0.50 2718834 35.00 35.00 35.52 9 35.47 35.48 10 -3.13% 8.94%
American Electric Po 81.49 0.41% 0.34 617778 81.27 80.83 81.60 5 81.48 81.49 1 2.27% 8.58%
American Express 107.38 0.72% 0.77 845405 106.98 106.86 107.55 3 107.38 107.39 1 2.74% 12.65%
AIG 42.97 -0.10% -0.04 2476585 43.13 42.75 43.33 5 42.96 42.97 4 7.02% 9.13%
American Tower 176.93 0.24% 0.42 502277 177.15 175.19 177.45 3 176.91 176.96 1 2.90% 12.27%
American Water Works 101.14 0.76% 0.76 238576 100.87 100.00 101.25 1 101.09 101.12 2 0.32% 8.02%
Ameriprise Financial 133.32 1.24% 1.63 259651 132.35 131.72 133.64 1 133.29 133.36 1 3.56% 26.18%
AmerisourceBergen Co 85.69 0.83% 0.70 401075 85.39 84.90 85.88 3 85.65 85.70 1 2.79% 16.48%
AMETEK 79.39 0.16% 0.13 362570 79.38 79.08 79.75 2 79.38 79.42 1 4.29% 16.71%
Amgen 188.24 1.48% 2.74 1135229 185.89 185.81 188.86 2 188.20 188.24 3 -0.63% -4.71%
Amphenol 'A' 94.52 1.27% 1.19 303137 93.88 93.64 94.77 1 94.51 94.55 2 2.68% 14.40%
Anadarko Petroleum 44.15 0.72% 0.31 2897173 44.43 43.30 44.45 4 44.15 44.16 4 0.09% -
Analog Devices 105.71 0.41% 0.43 840813 106.08 105.25 106.33 1 105.69 105.71 1 0.15% 21.43%
Ansys 176.05 0.89% 1.56 117096 175.30 174.75 177.16 1 175.92 176.06 1 1.61% 22.07%
Anthem Inc 314.20 0.93% 2.90 518282 311.30 309.55 314.53 1 314.12 314.24 1 1.02% 18.53%
AON 171.82 -0.34% -0.58 502299 172.46 171.73 172.66 3 171.80 171.84 1 2.26% 18.31%
Apache Corp 33.22 -0.46% -0.15 1530696 33.57 32.83 33.60 3 33.21 33.22 9 7.18% 26.90%
Apartment Inv & Mgt 49.94 0.73% 0.36 387501 49.78 49.38 50.07 2 49.93 49.94 1 1.98% 13.63%
Apple 172.10 0.61% 1.04 9006615 171.58 171.38 172.68 1 172.10 172.11 2 0.01% 8.04%
Applied Materials 39.30 1.21% 0.47 3493958 38.89 38.80 39.38 10 39.29 39.30 20 -1.71% 19.43%
Aptiv 82.19 1.31% 1.06 410823 81.43 81.15 82.38 3 82.16 82.19 1 1.85% 31.75%
Archer Daniels Mid 42.48 -0.20% -0.09 1832438 42.38 42.25 42.98 9 42.48 42.49 5 0.78% 3.91%
Arconic Inc 18.13 -0.60% -0.11 1374346 18.35 17.93 18.40 17 18.13 18.14 8 4.29% 8.19%
Arista Networks 274.21 1.37% 3.71 351213 271.88 270.82 275.19 1 274.14 274.27 1 12.34% 28.38%
Assurant 98.51 0.96% 0.94 79781 98.09 97.64 98.63 2 98.49 98.59 1 1.11% 9.81%
AT&T Inc 31.06 0.73% 0.23 10694529 30.95 30.82 31.08 117 31.05 31.06 89 3.49% 8.02%
Atmos Energy 99.26 0.66% 0.65 203924 98.79 98.31 99.50 1 99.27 99.30 2 3.30% 6.91%
Autodesk 161.22 0.87% 1.39 440551 160.87 160.19 161.78 1 161.18 161.27 2 -0.07% 24.27%
Automatic Data Proce 152.58 1.06% 1.60 642794 151.62 151.22 152.95 2 152.58 152.62 3 1.95% 14.15%
Autozone 910.01 0.41% 3.69 119477 910.65 901.04 912.92 1 909.34 910.70 1 0.15% 8.11%
Avalonbay Communitie 196.22 0.16% 0.31 182263 196.16 193.24 197.35 1 196.20 196.26 1 0.81% 12.65%
Avery Dennison 106.72 1.05% 1.11 180910 106.10 105.93 107.12 1 106.71 106.76 1 1.60% 17.57%
Baker Hughes 'A' 26.29 0.08% 0.02 1745622 26.49 26.21 26.56 7 26.29 26.30 2 2.46% 22.19%
Ball Corp 54.98 0.92% 0.50 704313 54.75 54.56 55.06 2 54.97 54.98 5 -0.86% 18.49%
Bank of America 29.05 -0.82% -0.24 26317866 29.05 28.96 29.27 251 29.04 29.05 81 3.17% 18.87%
Bank of New York Mel 53.01 0.10% 0.06 1156259 53.15 52.83 53.20 10 53.00 53.01 3 2.28% 12.49%
Baxter International 74.60 0.77% 0.57 952067 74.15 74.15 74.83 1 74.60 74.61 3 1.37% 11.62%
BB & T Corp 51.65 -0.35% -0.18 1771461 51.92 51.37 51.92 4 51.66 51.67 13 4.20% 19.64%
Becton Dickinson 249.16 0.59% 1.47 257467 248.18 247.87 249.85 1 249.11 249.25 1 1.30% 9.93%
Berkshire Hathaway ' 201.86 -1.69% -3.47 2976645 204.25 199.92 204.59 2 201.86 201.89 1 1.26% 0.56%
Best Buy 60.40 1.05% 0.63 1066651 59.85 59.35 60.61 6 60.40 60.41 2 0.34% 12.86%
Biogen Idec 323.92 0.86% 2.75 531895 321.19 320.43 325.25 1 323.82 324.02 1 -1.09% 6.73%
Blackrock 435.36 0.08% 0.34 143907 435.52 433.45 436.12 2 435.29 435.54 1 2.75% 10.74%
Boeing 423.00 1.30% 5.42 1612098 419.70 419.14 424.47 1 422.98 423.00 1 1.89% 29.48%
Booking Holdings 1914.74 0.44% 8.43 160205 1920.38 1897.21 1923.91 1 1913.97 1915.45 1 3.34% 12.26%
BorgWarner 41.60 1.91% 0.78 479828 41.10 41.09 41.69 3 41.59 41.60 2 0.20% 17.50%
Boston Properties 135.48 0.68% 0.92 146306 135.00 134.23 135.99 1 135.46 135.52 3 1.09% 19.56%
Boston Scientific 40.74 1.55% 0.62 4475005 40.27 40.17 40.81 9 40.73 40.74 11 0.50% 13.53%
BRIGHTHOUSE FINANC.D 43.16 0.01% 0.01 334553 43.09 42.82 43.41 1 43.16 43.18 1 5.42% 41.60%
Bristol-Myers Squibb 50.66 1.05% 0.53 5899587 50.44 50.26 50.94 4 50.65 50.66 7 -1.38% -3.56%
Broadcom Inc. 276.62 -1.54% -4.32 1369259 279.95 274.66 280.00 1 276.56 276.68 1 -0.20% 10.48%
Broadridge Financial 100.44 0.84% 0.84 269592 100.00 99.30 101.05 1 100.40 100.44 2 0.14% 3.48%
Brown-Forman Corp 'B 48.56 0.31% 0.15 245990 48.27 48.05 48.74 1 48.56 48.57 6 0.60% 1.74%
C.H. Robinson Worldw 91.79 -0.42% -0.39 259457 92.26 91.40 92.60 2 91.78 91.82 1 1.63% 9.62%
Cabot Oil & Gas 24.47 -0.29% -0.07 4711011 24.34 23.78 25.19 3 24.47 24.48 7 5.34% 12.89%
Cadence Design Syste 56.45 1.89% 1.04 1428651 55.56 55.46 56.72 4 56.44 56.45 3 7.24% 27.41%
Campbell Soup 32.53 -8.21% -2.91 4945218 33.77 32.26 34.03 6 32.52 32.53 6 1.46% 5.46%
Capital One 81.48 -0.72% -0.59 919494 82.07 81.02 82.44 3 81.47 81.49 3 4.81% 7.91%
Capri Holdings 44.05 1.03% 0.45 701399 43.76 43.60 44.36 2 44.05 44.06 2 -2.87% 14.98%
Cardinal Health 54.87 0.22% 0.12 1016112 54.70 54.26 55.01 5 54.85 54.87 2 5.34% 24.39%
Carmax 61.15 -0.60% -0.37 694523 61.38 61.00 61.76 2 61.15 61.17 2 0.59% -1.93%
Carnival 58.66 0.67% 0.39 1106224 58.55 58.26 58.77 1 58.66 58.67 6 2.05% 18.19%
Caterpillar 138.83 -0.04% -0.05 1722574 138.78 138.02 139.69 2 138.80 138.83 2 4.72% 9.29%
Cboe Global Markets 95.89 1.11% 1.05 463641 94.68 94.68 96.41 2 95.82 95.89 1 2.37% -3.06%
CBRE Group 'A' 50.80 0.45% 0.23 409678 50.77 50.57 50.90 1 50.80 50.81 2 2.20% 26.30%
CBS 'B' 51.30 0.75% 0.38 1338880 50.99 50.60 51.45 3 51.30 51.32 2 3.71% 16.47%
Celanese Co. 103.67 1.14% 1.17 400428 103.19 102.89 103.98 1 103.68 103.70 1 2.97% 13.93%
Celgene 89.31 0.74% 0.66 2648124 88.92 88.73 89.87 1 89.30 89.31 3 -2.24% 38.32%
Centene Co. 64.03 0.82% 0.52 887607 63.78 63.49 64.36 2 64.03 64.05 1 -0.70% 10.16%
CenterPoint Energy 31.29 0.22% 0.07 1106246 31.28 31.08 31.42 29 31.28 31.29 2 1.27% 10.59%
CenturyLink 13.53 1.52% 0.20 6572571 13.61 13.42 13.67 31 13.53 13.54 66 4.30% -12.01%
Cerner 57.33 0.17% 0.10 707222 57.31 57.01 57.57 2 57.33 57.35 13 0.76% 9.13%
CF Industries 44.51 1.17% 0.52 887985 44.20 43.39 44.63 2 44.50 44.51 2 3.41% 1.10%
Charles Schwab 45.86 0.31% 0.14 1313747 45.91 45.74 46.17 4 45.86 45.87 9 0.95% 10.09%
Charter Communicatio 350.35 0.23% 0.81 511035 350.92 348.76 353.50 1 350.26 350.43 1 2.32% 22.66%
Chevron Corp 119.91 0.65% 0.77 1641120 120.28 118.85 120.46 2 119.90 119.91 1 1.51% 9.71%
Chipotle Mexican Gri 598.89 -0.38% -2.30 151052 600.59 595.76 602.20 2 598.72 599.40 1 -0.54% 39.23%
Chubb Ltd 134.96 0.19% 0.25 517550 135.19 134.22 135.35 1 134.95 134.98 3 3.05% 4.28%
Church & Dwight 66.36 0.32% 0.21 1002715 65.80 65.51 66.46 3 66.36 66.37 1 2.80% 0.59%
Cigna 193.69 0.95% 1.82 886039 192.02 190.14 194.05 3 193.64 193.70 2 -0.18% 1.03%
Cimarex Energy 74.27 1.30% 0.95 662821 73.92 73.46 75.22 1 74.27 74.31 1 -2.07% 18.93%
Cincinnati Financial 85.93 0.46% 0.39 152210 85.84 85.40 86.15 3 85.90 85.93 1 1.85% 10.49%
Cintas 204.32 0.66% 1.34 95344 203.50 202.99 205.00 1 204.28 204.42 2 0.78% 20.83%
Cisco Systems 50.12 1.45% 0.71 10396579 49.70 49.58 50.22 38 50.12 50.13 35 2.09% 14.03%
Citigroup 64.36 0.06% 0.04 6197234 64.63 63.98 65.14 24 64.36 64.37 10 3.04% 23.55%
Citizens Financial 37.23 -0.01% -0.01 2026043 37.28 36.85 37.36 21 37.22 37.23 3 3.70% 25.23%
Citrix Systems 105.38 0.37% 0.39 550118 105.59 104.44 105.75 1 105.36 105.39 3 1.01% 3.93%
Clorox 159.46 0.32% 0.52 298651 158.52 157.83 159.99 1 159.43 159.47 1 1.66% 3.11%
CME Group 177.01 0.29% 0.52 525766 176.51 176.08 177.55 4 176.99 177.03 2 -1.57% -6.76%
CMS Energy 53.99 1.09% 0.58 891961 53.52 53.20 54.10 8 53.99 54.00 13 1.73% 7.57%
Coca-Cola 45.33 -1.16% -0.53 14709672 45.76 45.25 45.95 29 45.32 45.33 38 -8.61% -4.46%
Cognizant Technology 72.06 1.00% 0.71 2532709 71.69 71.48 72.10 2 72.05 72.06 8 0.55% 15.88%
Colgate-Palmolive 66.95 0.37% 0.25 2041236 66.71 66.46 67.47 5 66.94 66.95 5 1.20% 11.69%
Comcast Corp 38.45 -0.05% -0.02 9947154 38.48 38.41 38.73 25 38.45 38.46 24 3.25% 12.98%
Comerica 88.11 0.42% 0.37 447405 87.80 87.47 88.23 2 88.11 88.13 1 4.89% 25.74%
Conagra Brands 23.34 -3.05% -0.73 6613557 23.50 22.92 23.76 13 23.33 23.34 44 1.48% 12.69%
Concho Resources 106.67 2.86% 2.97 1612561 104.53 104.53 107.38 2 106.63 106.68 1 9.16% 19.63%
ConocoPhillips 70.25 0.01% 0.01 2111905 70.85 69.87 71.01 1 70.24 70.25 4 5.92% 12.56%
Consolidated Edison 81.47 1.84% 1.47 1364644 80.69 80.42 81.94 1 81.47 81.48 1 -0.53% 2.68%
Constellation Brands 168.74 1.86% 3.08 2440037 165.72 165.50 169.37 1 168.71 168.76 1 -4.78% 3.00%
Cooper Companies 291.36 1.76% 5.03 137114 286.67 284.69 291.94 1 291.16 291.45 1 3.74% 12.51%
Copart 58.26 3.06% 1.73 2178744 56.42 56.15 58.70 1 58.25 58.27 4 4.82% 18.31%
Corning 34.86 1.04% 0.36 1171331 34.67 34.59 34.93 9 34.86 34.87 9 2.28% 14.20%
Costco Wholesale 216.30 0.50% 1.07 676971 215.17 214.25 216.58 1 216.27 216.32 1 4.20% 6.26%
Coty 11.20 0.81% 0.09 4430248 11.08 10.98 11.28 44 11.19 11.20 38 0.27% 69.36%
Crown Castle Intl 119.94 0.49% 0.58 497030 119.68 118.69 120.23 1 119.93 119.95 2 0.51% 9.88%
CSX 73.26 0.95% 0.69 1307612 72.67 72.62 73.32 2 73.26 73.27 2 1.31% 16.80%
Cummins 155.50 0.93% 1.43 354743 154.56 154.12 156.23 2 155.45 155.52 1 1.77% 15.29%
CVS Health 61.31 -1.67% -1.04 10790554 62.14 61.17 62.35 3 61.31 61.32 15 -7.89% -4.84%
D.R. Horton 40.77 1.24% 0.50 2801784 40.49 40.17 41.03 10 40.76 40.77 8 1.18% 16.19%
Danaher 113.37 0.84% 0.94 840335 112.55 112.36 113.44 1 113.36 113.38 1 1.88% 9.03%
Darden Restaurants 111.31 0.19% 0.21 377514 111.04 110.30 111.47 1 111.28 111.33 2 -0.71% 11.26%
DaVita Inc 58.55 -1.11% -0.66 738213 59.14 57.88 59.49 1 58.55 58.57 1 1.93% 15.06%
Deere & Co 164.74 1.16% 1.89 770198 163.00 163.00 165.76 1 164.73 164.78 1 -2.31% 6.58%
Delta Air Lines 51.52 0.08% 0.04 2580340 51.60 51.24 51.96 10 51.51 51.52 5 1.98% 3.17%
Dentsply Sirona 41.68 -0.19% -0.08 1238575 41.98 41.58 42.21 5 41.67 41.68 6 -4.40% 12.23%
Devon Energy 29.53 -1.07% -0.32 6403149 30.10 28.86 30.22 13 29.52 29.53 3 9.22% 32.43%
Diamondback Energy 104.05 1.87% 1.91 984792 103.19 102.64 104.64 77 104.05 104.09 2 -1.63% 10.18%
Digital Realty Trust 118.50 1.83% 2.13 363602 116.73 116.17 118.61 1 118.47 118.50 2 2.41% 7.96%
Discover Fin Serv 71.45 0.34% 0.24 556612 71.43 71.06 71.69 1 71.44 71.46 2 2.18% 20.74%
Discovery Comm 'A' 29.25 0.88% 0.26 1193973 29.01 28.95 29.47 5 29.25 29.26 6 0.80% 17.22%
Discovery Communicat 27.54 0.86% 0.23 458336 27.42 27.32 27.72 6 27.53 27.54 1 3.36% 18.54%
Dish Network Co. 32.31 3.19% 1.00 1598833 31.50 31.48 32.65 7 32.30 32.32 9 5.42% 25.39%
Dollar General 118.65 0.16% 0.19 669729 118.39 118.18 118.97 1 118.63 118.70 1 -0.05% 9.60%
Dollar Tree 97.29 -0.85% -0.83 702739 98.29 97.13 98.57 3 97.29 97.32 1 -0.42% 8.64%
Dominion Energy 74.85 0.69% 0.51 1361666 74.54 74.07 74.95 5 74.84 74.86 7 1.98% 4.03%
Dover 92.38 0.88% 0.81 369030 91.97 91.44 92.45 1 92.38 92.40 2 1.67% 29.06%
DowDuPont Inc. 55.08 -0.33% -0.18 4120962 55.67 54.61 55.93 9 55.07 55.08 8 2.31% 2.08%
DTE Energy 123.46 0.59% 0.72 305198 123.00 121.99 123.78 4 123.44 123.47 1 2.96% 11.28%
Duke Energy 89.99 0.45% 0.40 1016962 89.70 89.36 90.29 1 89.99 90.00 4 -3.09% 1.40%
Duke Realty Co. 30.05 0.20% 0.06 409840 30.00 29.90 30.14 17 30.04 30.05 3 1.01% 15.79%
DXC TECHNOLOGY CO. D 66.30 0.29% 0.19 531791 66.44 66.09 66.62 2 66.31 66.33 2 1.26% 24.34%
E Trade Financial 48.71 1.00% 0.48 1170145 48.34 48.30 48.87 7 48.71 48.72 4 3.33% 8.16%
Eastman Chemical 84.73 1.24% 1.04 385001 84.11 83.84 84.89 3 84.67 84.72 1 2.36% 14.47%
Eaton Corporation 80.59 1.14% 0.91 735356 80.00 79.75 80.80 1 80.59 80.60 4 3.23% 16.06%
eBay 37.46 1.30% 0.48 3115422 36.99 36.97 37.46 15 37.45 37.46 24 1.82% 31.74%
Ecolab 167.23 0.08% 0.14 320118 167.41 165.94 167.41 1 167.19 167.27 3 3.39% 13.40%
Edison International 61.11 -0.24% -0.15 1620071 61.45 60.73 61.63 2 61.11 61.14 1 1.22% 7.91%
Edwards Lifesciences 173.42 -0.30% -0.52 543965 173.56 173.06 175.07 1 173.40 173.51 3 -1.24% 13.56%
Electronic Arts 94.10 -2.85% -2.76 7772879 97.06 92.85 97.31 1 94.07 94.10 1 0.62% 30.48%
Eli Lilly & Co 124.42 1.39% 1.70 8416276 122.73 122.65 124.68 5 124.41 124.42 2 1.63% 6.05%
Emerson Electric 68.31 0.85% 0.57 817588 68.11 67.94 68.40 4 68.31 68.32 4 1.90% 13.37%
Entergy 92.44 1.37% 1.25 793879 91.26 91.06 92.56 2 92.43 92.45 5 1.67% 5.95%
EOG Resources 95.50 0.16% 0.15 1483436 96.43 95.44 97.12 3 95.50 95.52 2 -1.66% 9.33%
Equifax 110.16 -0.30% -0.33 766476 110.41 108.52 110.57 2 110.15 110.20 1 1.43% 18.64%
Equinix 427.71 0.43% 1.85 156772 427.98 423.75 430.25 1 427.61 427.91 1 1.25% 20.79%
Equity Residential 74.30 0.60% 0.44 497813 74.00 73.56 74.43 2 74.30 74.31 3 1.01% 11.89%
Essex Property Trust 281.97 0.70% 1.96 80021 280.79 279.35 282.93 1 281.92 282.10 1 0.78% 14.19%
Estee Lauder 'A' 158.40 1.19% 1.87 491022 156.53 155.48 158.55 1 158.34 158.40 3 2.05% 20.32%
Everest Reinsurance 224.09 0.57% 1.28 61008 223.87 222.28 224.56 3 224.07 224.18 1 4.10% 2.32%
EVERGY INC. 55.33 -7.58% -4.54 3945235 57.01 54.92 57.09 1 55.31 55.35 2 2.48% 5.46%
Eversource Energy 70.13 -0.56% -0.40 936788 70.00 69.78 70.55 1 70.13 70.14 4 0.21% 7.93%
Exelon Co. 48.63 0.29% 0.14 1966641 48.60 48.45 48.91 10 48.63 48.64 9 1.13% 7.01%
Expedia 127.63 -0.37% -0.47 497609 128.28 127.47 129.34 1 127.62 127.64 1 -2.84% 12.82%
Expeditors Intl of W 75.94 0.56% 0.42 300872 75.68 74.85 75.96 2 75.94 75.95 1 2.11% 10.91%
Extra Space Storage 93.37 1.18% 1.09 517217 92.88 92.16 94.28 2