Finanz und Wirtschaft 
22.11.2018 12:16:05
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 20.11.2018 | 2641.89 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 21.11.2018 / 22:55 |
| Währung | USD | Aktualisierungsstand | 22.11.2018 / 12:16 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -0.89% | 2940.9 | 2532.7 |
| 1 Woche | -1.91% | 2746.8 | 2631.5 |
| 1 Monat | -4.26% | 2815.2 | 2603.5 |
| 3 Monate | -7.44% | 2940.9 | 2603.5 |
| 6 Monate | -3.04% | 2940.9 | 2603.5 |
| 1 Jahr | 1.96% | 2940.9 | 2532.7 |
| 3 Jahre | 26.84% | 2940.9 | 1810.1 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21st Century Fox | 48.54 | 0.48% | 0.23 | 5961640 | 48.41 | 48.22 | 48.90 | 200 | 48.25 | 48.96 | 200 | 2.34% | 42.26% |
| 3M CO | 198.69 | -0.23% | -0.46 | 1832769 | 199.68 | 198.66 | 201.18 | 400 | 198.32 | 198.99 | 300 | 0.32% | -15.58% |
| Abbott Laboratories | 68.53 | -0.77% | -0.53 | 5789448 | 69.45 | 68.25 | 69.72 | 400 | 68.10 | 69.70 | 500 | -1.27% | 20.08% |
| AbbVie | 86.15 | -2.20% | -1.94 | 6532632 | 88.50 | 85.37 | 88.78 | 100 | 85.74 | 86.55 | 100 | -2.45% | -10.92% |
| Abiomed | 301.60 | -0.23% | -0.69 | 475797 | 306.62 | 300.41 | 315.14 | 1000 | 300.00 | 319.50 | 100 | -3.51% | 60.93% |
| Accenture | 156.98 | -1.21% | -1.92 | 2525622 | 160.00 | 156.74 | 160.00 | 100 | 156.01 | 168.36 | 100 | -2.07% | 2.54% |
| ACTIVISION BLIZZARD | 50.85 | 3.23% | 1.59 | 10184713 | 50.10 | 49.86 | 51.21 | 100 | 50.89 | 51.17 | 200 | -1.45% | -19.69% |
| Adobe Systems | 225.98 | 2.84% | 6.25 | 4846563 | 225.33 | 222.24 | 228.99 | 200 | 226.01 | 226.84 | 200 | -3.93% | 28.95% |
| Advance Auto Parts | 174.67 | 1.83% | 3.14 | 893661 | 171.50 | 171.41 | 176.09 | 100 | 174.68 | 179.99 | 100 | -1.69% | 75.21% |
| Advanced Micro Devic | 18.73 | -2.50% | -0.48 | 81585649 | 20.05 | 18.50 | 20.31 | 200 | 18.82 | 18.83 | 900 | -10.04% | 82.10% |
| AES Corp | 15.07 | 1.14% | 0.17 | 7285988 | 14.85 | 14.67 | 15.12 | 1000 | 14.80 | 15.90 | 100 | -1.12% | 39.15% |
| Aetna | 204.30 | 0.15% | 0.30 | 3893474 | 204.81 | 204.12 | 206.33 | 100 | 88.64 | 212.00 | 100 | -1.80% | 13.25% |
| Affiliated Managers | 109.37 | 2.65% | 2.82 | 442120 | 107.27 | 106.89 | 111.26 | 200 | 104.00 | 112.00 | 100 | -1.53% | -46.71% |
| AFLAC | 44.39 | 0.23% | 0.10 | 3737228 | 44.34 | 44.24 | 45.17 | 100 | 39.74 | 45.59 | 200 | 1.00% | 1.14% |
| Agilent Technologies | 67.72 | 0.30% | 0.20 | 3557551 | 67.66 | 67.19 | 68.67 | 300 | 67.73 | 75.00 | 100 | 6.70% | 1.12% |
| Air Products & Chem | 159.18 | 1.03% | 1.62 | 862882 | 158.69 | 157.82 | 160.85 | 100 | 152.01 | 175.17 | 100 | 1.25% | -2.99% |
| Akamai Technologies | 67.88 | 1.81% | 1.21 | 1677916 | 67.29 | 67.17 | 68.57 | 100 | 65.06 | 68.76 | 100 | -0.77% | 4.37% |
| ALASKA AIR GROUP | 68.52 | 2.24% | 1.50 | 1182223 | 67.48 | 67.36 | 70.00 | 800 | 66.75 | 69.98 | 500 | 1.95% | -6.79% |
| Albemarle Co. | 95.52 | -0.23% | -0.22 | 1202900 | 96.01 | 93.29 | 96.67 | 200 | 95.52 | 101.10 | 100 | -4.42% | -25.31% |
| Alexandria Real Est. | 121.95 | 0.99% | 1.19 | 514467 | 120.69 | 120.45 | 123.06 | 100 | 115.00 | 134.00 | 100 | -1.53% | -6.62% |
| Alexion Pharma | 118.11 | 1.10% | 1.29 | 812584 | 117.47 | 117.20 | 119.79 | 100 | 117.01 | 120.95 | 100 | 1.72% | -1.24% |
| Align Technology | 215.72 | 2.67% | 5.62 | 1130609 | 214.29 | 212.24 | 219.75 | 100 | 203.57 | 221.00 | 100 | -1.94% | -2.91% |
| Allegion | 89.80 | 1.18% | 1.05 | 352165 | 89.24 | 88.74 | 90.48 | 300 | 62.79 | 92.95 | 100 | 3.09% | 12.87% |
| Allergan PLC | 154.33 | 0.61% | 0.93 | 1765656 | 153.53 | 153.04 | 155.29 | 200 | 150.62 | 160.00 | 2100 | -2.15% | -5.65% |
| Alliance Data System | 196.00 | 1.81% | 3.49 | 433494 | 193.67 | 193.67 | 199.68 | 600 | 196.01 | 258.00 | 100 | -1.87% | -22.68% |
| Alliant Energy Co. | 44.07 | -2.63% | -1.19 | 1964320 | 44.66 | 43.96 | 44.86 | 100 | 37.04 | 45.00 | 100 | -1.32% | 3.43% |
| Allstate Corp | 88.07 | -0.02% | -0.02 | 2262215 | 88.53 | 87.70 | 89.12 | 100 | 85.26 | 89.39 | 100 | -0.64% | -15.89% |
| Alphabet | 1037.61 | 1.16% | 11.85 | 1534274 | 1037.78 | 1033.47 | 1048.56 | 100 | 1037.61 | 1039.99 | 100 | -0.58% | -0.84% |
| Alphabet A | 1043.43 | 1.26% | 12.98 | 1485172 | 1045.31 | 1039.45 | 1054.70 | 100 | 1044.00 | 1045.99 | 100 | -1.06% | -0.95% |
| Altria Group | 54.39 | -2.23% | -1.24 | 9007736 | 55.80 | 54.12 | 55.80 | 800 | 54.39 | 54.57 | 100 | -7.97% | -23.83% |
| Amazon Com | 1516.73 | 1.42% | 21.27 | 5716800 | 1542.99 | 1515.00 | 1550.00 | 100 | 1520.00 | 1521.98 | 100 | -5.15% | 29.69% |
| Ameren Corp | 67.52 | -2.14% | -1.48 | 1420421 | 68.71 | 67.34 | 68.95 | 100 | 61.63 | 67.99 | 7400 | -1.77% | 14.46% |
| American Airlines Gr | 36.31 | 2.02% | 0.72 | 8701536 | 36.09 | 35.97 | 37.51 | 700 | 36.37 | 36.38 | 7900 | -4.72% | -30.21% |
| American Electric Po | 75.65 | -2.79% | -2.17 | 3341329 | 77.39 | 75.45 | 77.67 | 700 | 75.49 | 76.15 | 100 | -0.63% | 2.83% |
| American Express | 106.50 | 0.39% | 0.41 | 2790977 | 106.50 | 106.13 | 107.67 | 500 | 106.32 | 106.80 | 400 | -1.18% | 7.24% |
| AIG | 43.86 | 1.86% | 0.80 | 8342111 | 43.11 | 42.91 | 44.34 | 200 | 43.61 | 43.99 | 100 | 4.58% | -26.38% |
| American Tower | 160.31 | -0.21% | -0.33 | 2009744 | 160.58 | 159.03 | 161.42 | 100 | 153.00 | 176.95 | 100 | -1.90% | 12.36% |
| American Water Works | 91.55 | -1.58% | -1.47 | 665305 | 92.70 | 91.46 | 92.72 | 100 | 76.54 | 97.00 | 100 | 1.29% | 0.07% |
| Ameriprise Financial | 123.64 | 1.17% | 1.43 | 665312 | 122.68 | 121.90 | 125.68 | 2200 | 123.61 | 130.84 | 100 | -0.99% | -27.04% |
| AmerisourceBergen Co | 87.43 | -1.62% | -1.44 | 1252942 | 88.49 | 87.10 | 89.30 | 500 | 77.00 | 95.77 | 300 | -2.40% | -4.78% |
| AMETEK | 72.25 | 1.42% | 1.01 | 1521124 | 71.82 | 71.77 | 72.88 | 600 | 58.42 | 100.90 | 100 | -0.99% | -0.30% |
| Amgen | 192.77 | -1.87% | -3.67 | 2173573 | 195.17 | 192.61 | 197.55 | 100 | 192.00 | 198.88 | 100 | 1.38% | 10.98% |
| Amphenol 'A' | 84.87 | 0.83% | 0.70 | 1663498 | 84.89 | 84.57 | 85.95 | 200 | 60.00 | 94.00 | 8000 | -2.04% | -3.34% |
| Anadarko Petroleum | 53.57 | 2.33% | 1.22 | 4829544 | 52.80 | 52.73 | 54.61 | 1000 | 53.57 | 53.90 | 500 | -1.53% | -0.13% |
| Analog Devices | 89.68 | 0.74% | 0.66 | 3561144 | 89.55 | 88.21 | 90.83 | 100 | 80.53 | 89.85 | 100 | 4.14% | 0.75% |
| Ansys | 152.01 | 1.71% | 2.56 | 732600 | 152.52 | 150.49 | 155.26 | 100 | 133.49 | 170.49 | 100 | -2.36% | 3.04% |
| Anthem Inc | 278.95 | 0.39% | 1.09 | 924901 | 278.23 | 277.28 | 281.59 | 100 | 263.90 | 278.98 | 100 | -0.41% | 23.97% |
| AON | 161.07 | -0.37% | -0.60 | 832469 | 161.81 | 161.06 | 163.32 | 3600 | 161.08 | 161.09 | 100 | -0.59% | 20.20% |
| Apache Corp | 36.03 | 3.92% | 1.36 | 3388584 | 35.00 | 34.99 | 36.79 | 100 | 36.00 | 36.18 | 500 | -0.25% | -14.66% |
| Apartment Inv & Mgt | 46.14 | 0.54% | 0.25 | 841554 | 45.86 | 45.66 | 46.66 | 200 | 42.42 | 46.15 | 2400 | 1.43% | 5.56% |
| Apple | 176.78 | -0.11% | -0.20 | 31124210 | 179.73 | 176.55 | 180.27 | 800 | 176.90 | 176.99 | 100 | -5.31% | 4.53% |
| Applied Materials | 35.19 | -1.07% | -0.38 | 11659631 | 36.17 | 35.12 | 36.28 | 1500 | 35.33 | 35.49 | 300 | 4.79% | -31.16% |
| Aptiv | 73.30 | 3.15% | 2.24 | 2244890 | 71.98 | 70.61 | 73.87 | 100 | 7.00 | 85.00 | 100 | -2.27% | -13.59% |
| Archer Daniels Mid | 45.60 | 0.61% | 0.28 | 3195022 | 45.33 | 45.28 | 45.98 | 200 | 44.18 | 47.64 | 200 | -2.15% | 13.77% |
| Arconic Inc | 20.49 | 3.28% | 0.65 | 4984133 | 19.93 | 19.81 | 20.54 | 100 | 20.06 | 20.80 | 100 | 0.74% | -24.81% |
| Arista Networks | 219.02 | -0.16% | -0.36 | 701576 | 222.08 | 218.31 | 228.65 | 100 | 218.00 | 221.73 | 200 | -4.56% | -7.03% |
| Assurant | 98.13 | 1.13% | 1.10 | 415482 | 97.22 | 96.55 | 99.19 | 100 | 98.08 | 110.40 | 100 | -1.80% | -2.69% |
| AT&T Inc | 29.77 | 1.19% | 0.35 | 30306459 | 29.50 | 29.41 | 30.02 | 100 | 29.77 | 29.79 | 700 | -2.43% | -23.43% |
| Autodesk | 135.04 | 9.74% | 11.99 | 6007115 | 136.00 | 132.23 | 139.40 | 500 | 134.79 | 136.99 | 100 | 4.33% | 28.82% |
| Automatic Data Proce | 141.08 | 0.40% | 0.56 | 1500689 | 141.48 | 139.45 | 142.63 | 100 | 130.00 | 170.00 | 100 | -1.15% | 20.39% |
| Autozone | 819.21 | 3.29% | 26.10 | 259364 | 801.00 | 799.37 | 822.01 | 100 | 815.01 | 820.50 | 200 | -0.50% | 15.16% |
| Avalonbay Communitie | 186.45 | -0.04% | -0.08 | 489060 | 186.35 | 185.12 | 188.60 | 100 | 158.05 | 186.56 | 200 | 0.50% | 4.51% |
| Avery Dennison | 92.42 | 0.13% | 0.12 | 819270 | 92.64 | 92.00 | 93.31 | 100 | 86.43 | 109.06 | 100 | 0.87% | -19.54% |
| Baker Hughes 'A' | 22.52 | 0.49% | 0.11 | 5112232 | 22.79 | 22.41 | 22.98 | 500 | 22.33 | 22.70 | 500 | -2.72% | -28.82% |
| Ball Corp | 49.31 | 0.53% | 0.26 | 2152718 | 49.22 | 49.04 | 49.98 | 200 | 49.31 | 50.53 | 200 | 0.51% | 30.28% |
| Bank of America | 27.27 | -0.40% | -0.11 | 40364427 | 27.59 | 27.25 | 27.76 | 600 | 27.30 | 27.34 | 100 | 0.22% | -7.62% |
| Bank of New York Mel | 49.96 | 1.17% | 0.58 | 5181537 | 49.62 | 49.45 | 50.47 | 200 | 48.39 | 50.16 | 200 | 3.59% | -7.24% |
| Baxter International | 65.53 | 2.10% | 1.35 | 5319492 | 64.64 | 64.33 | 65.58 | 100 | 65.17 | 68.49 | 200 | 2.66% | 1.38% |
| BB & T Corp | 50.42 | -1.02% | -0.52 | 3766641 | 51.11 | 50.11 | 51.31 | 200 | 46.01 | 50.61 | 200 | -0.20% | 1.41% |
| Becton Dickinson | 242.04 | 1.12% | 2.68 | 998332 | 241.13 | 240.54 | 244.40 | 200 | 230.00 | 262.00 | 200 | 2.89% | 13.07% |
| Berkshire Hathaway ' | 210.86 | 0.07% | 0.15 | 2840685 | 211.30 | 210.53 | 213.74 | 500 | 211.01 | 211.39 | 700 | -2.39% | 6.38% |
| Best Buy | 62.09 | -2.27% | -1.44 | 9104530 | 64.38 | 60.84 | 65.00 | 100 | 62.09 | 62.25 | 200 | -6.70% | -9.32% |
| Biogen Idec | 315.56 | -1.23% | -3.92 | 746901 | 319.89 | 315.28 | 321.05 | 100 | 291.00 | 330.48 | 100 | 0.64% | -0.94% |
| Blackrock | 407.62 | 1.17% | 4.70 | 673909 | 408.04 | 403.27 | 412.35 | 100 | 385.00 | 409.96 | 100 | 1.40% | -20.65% |
| Boeing | 317.32 | -0.12% | -0.38 | 4401044 | 325.07 | 315.56 | 326.89 | 300 | 317.82 | 323.50 | 100 | -7.95% | 7.60% |
| Booking Holdings | 1760.40 | 0.57% | 9.97 | 368819 | 1779.28 | 1756.77 | 1788.84 | 100 | 1756.00 | 1770.00 | 100 | -6.78% | 1.30% |
| BorgWarner | 39.45 | 3.27% | 1.25 | 1470570 | 38.40 | 38.40 | 39.68 | 300 | 37.82 | 43.26 | 300 | 0.69% | -22.78% |
| Boston Properties | 125.63 | 0.15% | 0.19 | 709953 | 125.44 | 124.75 | 127.40 | 1700 | 125.64 | 125.66 | 200 | 0.94% | -3.38% |
| Boston Scientific | 34.60 | 1.62% | 0.55 | 6972071 | 34.28 | 34.19 | 35.03 | 200 | 33.52 | 38.25 | 100 | -4.45% | 39.57% |
| BRIGHTHOUSE FINANC.D | 38.58 | 0.81% | 0.31 | 937179 | 38.40 | 38.03 | 39.53 | 100 | 36.00 | 38.92 | 100 | -5.12% | -34.21% |
| Bristol-Myers Squibb | 53.20 | -0.60% | -0.32 | 6934601 | 53.80 | 52.95 | 53.88 | 100 | 52.84 | 54.00 | 100 | 1.16% | -13.19% |
| Broadcom Inc. | 230.00 | 1.01% | 2.29 | 1992626 | 230.22 | 227.51 | 233.31 | 100 | 230.10 | 231.00 | 200 | 1.68% | -10.47% |
| Broadridge Financial | 100.20 | 1.82% | 1.79 | 1255402 | 99.14 | 98.55 | 100.84 | 100 | 14.14 | 108.48 | 200 | -5.02% | 10.62% |
| Brown-Forman Corp 'B | 46.40 | -0.88% | -0.41 | 912547 | 47.10 | 46.20 | 47.20 | 1000 | 46.00 | 50.26 | 1000 | -1.65% | -15.54% |
| C.H. Robinson Worldw | 89.24 | 1.36% | 1.20 | 775548 | 88.52 | 88.18 | 89.33 | 300 | 87.20 | 89.58 | 100 | -0.84% | 0.17% |
| Cabot Oil & Gas | 25.78 | 1.94% | 0.49 | 4752030 | 25.63 | 25.25 | 26.06 | 400 | 25.72 | 30.00 | 300 | -0.23% | -9.86% |
| Cadence Design Syste | 43.06 | 0.89% | 0.38 | 1513463 | 43.29 | 42.57 | 43.81 | 100 | 40.57 | 43.13 | 900 | -3.06% | 2.97% |
| Campbell Soup | 39.52 | -2.54% | -1.03 | 2443668 | 40.43 | 39.34 | 40.55 | 200 | 38.38 | 41.46 | 200 | 0.92% | -17.85% |
| Capital One | 86.44 | 0.50% | 0.43 | 1859714 | 86.26 | 85.71 | 87.73 | 100 | 85.15 | 92.98 | 100 | -2.79% | -13.20% |
| Cardinal Health | 53.11 | 0.38% | 0.20 | 4799210 | 52.99 | 52.41 | 53.46 | 200 | 52.11 | 54.30 | 200 | -7.33% | -13.32% |
| Carmax | 62.46 | 2.54% | 1.55 | 1310416 | 61.02 | 60.98 | 62.77 | 100 | 62.11 | 64.09 | 100 | -0.64% | -2.60% |
| Carnival | 60.04 | 1.11% | 0.66 | 3616040 | 59.55 | 59.39 | 60.32 | 100 | 58.06 | 60.20 | 100 | 1.35% | -9.54% |
| Caterpillar | 123.87 | 1.31% | 1.60 | 4759707 | 122.73 | 122.51 | 126.22 | 500 | 123.87 | 124.07 | 200 | -0.98% | -21.39% |
| Cboe Global Markets | 107.97 | -1.85% | -2.03 | 691369 | 110.44 | 107.58 | 111.34 | 1 | 96.03 | 116.94 | 10 | -1.49% | -13.34% |
| CBRE Group 'A' | 42.25 | 0.31% | 0.13 | 2091187 | 42.33 | 42.01 | 42.84 | 100 | 36.50 | 50.00 | 800 | -1.56% | -2.45% |
| CBS 'B' | 53.73 | 1.61% | 0.85 | 3039709 | 53.39 | 53.20 | 54.23 | 100 | 51.97 | 54.89 | 100 | -5.67% | -8.93% |
| Celgene | 67.54 | 1.18% | 0.79 | 6496144 | 67.45 | 67.06 | 68.28 | 100 | 67.56 | 67.90 | 300 | -2.92% | -35.22% |
| Centene Co. | 133.53 | 2.46% | 3.21 | 1510085 | 130.83 | 130.81 | 133.97 | 300 | 128.11 | 143.33 | 100 | -1.95% | 32.37% |
| CenterPoint Energy | 27.81 | -0.14% | -0.04 | 4564980 | 27.84 | 27.70 | 28.01 | 200 | 26.57 | 30.22 | 400 | 1.27% | -1.94% |
| CenturyLink | 18.34 | -0.81% | -0.15 | 15146642 | 18.63 | 18.09 | 18.65 | 100 | 18.44 | 18.80 | 500 | -3.83% | 9.95% |
| Cerner | 56.59 | 0.53% | 0.30 | 1194334 | 56.31 | 55.85 | 56.83 | 200 | 55.16 | 57.21 | 200 | 0.16% | -16.03% |
| CF Industries | 44.20 | 1.47% | 0.64 | 4925678 | 44.15 | 43.70 | 44.62 | 3000 | 42.65 | 56.00 | 100 | -1.84% | 3.90% |
| Charles Schwab | 44.87 | 0.76% | 0.34 | 4814745 | 45.02 | 44.69 | 45.63 | 200 | 44.51 | 46.71 | 200 | -4.25% | -12.65% |
| Charter Communicatio | 305.54 | 0.17% | 0.53 | 1096455 | 305.35 | 304.78 | 311.42 | 100 | 296.86 | 360.00 | 100 | -4.73% | -9.03% |
| Chevron Corp | 117.57 | 1.27% | 1.47 | 5624408 | 116.68 | 116.68 | 119.19 | 1000 | 117.59 | 117.89 | 500 | 1.60% | -6.09% |
| Chipotle Mexican Gri | 471.26 | 2.09% | 9.63 | 431759 | 462.00 | 462.00 | 475.79 | 100 | 470.50 | 472.90 | 100 | -1.68% | 63.05% |
| Chubb Ltd | 132.40 | -0.41% | -0.55 | 1338455 | 132.86 | 131.76 | 133.79 | 200 | 124.32 | 140.67 | 100 | 4.48% | -9.40% |
| Church & Dwight | 65.53 | 1.72% | 1.11 | 1822004 | 64.21 | 64.00 | 65.92 | 1000 | 50.01 | 69.42 | 100 | 0.08% | 30.62% |
| Cigna | 209.71 | 0.93% | 1.93 | 1839168 | 207.83 | 207.30 | 211.96 | 100 | 207.00 | 226.99 | 100 | -1.24% | 3.26% |
| Cimarex Energy | 83.86 | 0.87% | 0.72 | 1321317 | 84.06 | 83.20 | 85.20 | 2300 | 83.82 | 97.50 | 300 | -3.13% | -31.27% |
| Cincinnati Financial | 79.54 | -0.31% | -0.25 | 355254 | 80.02 | 79.31 | 80.50 | 300 | 78.34 | 80.71 | 300 | 0.70% | 6.10% |
| Cintas | 180.69 | 1.63% | 2.89 | 488737 | 179.51 | 178.32 | 182.11 | 100 | 172.95 | 192.88 | 100 | 1.95% | 15.95% |
| Cisco Systems | 44.89 | 0.90% | 0.40 | 20117418 | 44.95 | 44.40 | 45.18 | 900 | 44.89 | 45.07 | 400 | 1.27% | 17.22% |
| Citigroup | 62.87 | 0.54% | 0.34 | 12380151 | 62.76 | 62.67 | 63.83 | 100 | 62.87 | 63.02 | 1000 | -0.99% | -15.51% |
| Citizens Financial | 35.50 | 0.77% | 0.27 | 3497139 | 35.49 | 34.82 | 35.96 | 100 | 25.84 | 40.95 | 200 | -1.96% | -15.44% |
| Citrix Systems | 106.89 | 0.73% | 0.77 | 1258906 | 106.60 | 105.42 | 107.84 | 100 | 102.21 | 122.00 | 200 | 1.08% | 21.49% |
| Clorox | 159.71 | -0.44% | -0.70 | 877019 | 160.06 | 159.21 | 161.58 | 100 | 146.00 | 161.00 | 200 | -0.29% | 7.38% |
| CME Group | 190.01 | -1.12% | -2.15 | 1833990 | 192.73 | 190.00 | 193.09 | 100 | 190.05 | 190.50 | 100 | 1.04% | 30.10% |
| CMS Energy | 50.79 | -1.84% | -0.95 | 2297559 | 51.60 | 50.72 | 51.60 | 200 | 48.15 | 50.91 | 200 | 0.51% | 7.38% |
| Coca-Cola | 48.73 | -1.32% | -0.65 | 13559346 | 49.14 | 48.59 | 49.44 | 200 | 48.75 | 48.85 | 1000 | -2.07% | 6.21% |
| Cognizant Technology | 68.67 | 1.57% | 1.06 | 4757297 | 68.31 | 67.71 | 69.59 | 100 | 65.74 | 70.28 | 100 | 1.63% | -3.31% |
| Colgate-Palmolive | 61.92 | -0.63% | -0.39 | 3935331 | 62.55 | 61.77 | 62.74 | 100 | 61.88 | 63.60 | 100 | -0.88% | -17.93% |
| Comcast Corp | 37.51 | 2.04% | 0.75 | 16525427 | 36.71 | 36.66 | 37.73 | 300 | 37.21 | 37.84 | 300 | -2.05% | -6.35% |
| Comerica | 79.05 | 0.22% | 0.17 | 1671086 | 79.21 | 78.19 | 80.26 | 200 | 70.00 | 84.54 | 200 | -2.06% | -8.94% |
| Conagra Brands | 32.89 | -1.02% | -0.34 | 4432435 | 33.21 | 32.61 | 33.42 | 200 | 32.54 | 33.77 | 200 | 0.77% | -12.69% |
| Concho Resources | 135.51 | 1.23% | 1.64 | 1332040 | 135.02 | 134.39 | 138.01 | 2000 | 108.10 | 140.00 | 100 | 5.22% | -9.79% |
| ConocoPhillips | 65.48 | 2.33% | 1.49 | 6392646 | 64.50 | 64.22 | 66.15 | 500 | 65.48 | 65.65 | 500 | 2.12% | 19.29% |
| Consolidated Edison | 77.11 | -1.28% | -1.00 | 1958999 | 77.84 | 76.99 | 77.95 | 300 | 76.46 | 77.97 | 100 | -2.91% | -9.23% |
| Constellation Brands | 194.21 | 1.83% | 3.49 | 1684821 | 191.19 | 190.58 | 195.58 | 300 | 193.50 | 199.47 | 100 | -1.57% | -15.03% |
| Cooper Companies | 265.92 | 1.92% | 5.02 | 300393 | 261.24 | 261.24 | 267.81 | 200 | 265.89 | 265.90 | 800 | 4.67% | 22.05% |
| Copart | 50.09 | 5.90% | 2.79 | 3099922 | 50.02 | 48.21 | 50.58 | 1200 | 46.98 | 50.71 | 100 | 0.54% | 15.98% |
| Corning | 30.71 | -0.45% | -0.14 | 5536523 | 31.30 | 30.70 | 31.35 | 3000 | 30.72 | 30.99 | 400 | -2.79% | -4.00% |
| Costco Wholesale | 218.57 | -0.34% | -0.74 | 2036736 | 220.56 | 217.45 | 222.03 | 400 | 218.10 | 218.99 | 300 | -6.32% | 17.43% |
| Coty | 8.77 | 1.62% | 0.14 | 7471469 | 8.66 | 8.60 | 8.84 | 300 | 8.60 | 8.93 | 1300 | 0.80% | -55.91% |
| Crown Castle Intl | 109.47 | -0.15% | -0.16 | 2113016 | 109.43 | 108.63 | 110.18 | 300 | 96.66 | 113.69 | 2000 | -0.75% | -1.39% |
| CSX | 70.21 | 1.43% | 0.99 | 3601705 | 69.53 | 69.32 | 70.68 | 200 | 67.11 | 71.15 | 100 | -0.41% | 27.63% |
| Cummins | 145.00 | 1.28% | 1.83 | 867728 | 143.33 | 142.83 | 147.24 | 100 | 135.01 | 146.00 | 100 | -0.58% | -17.91% |
| CVS Health | 75.09 | -0.57% | -0.43 | 6889849 | 76.14 | 74.96 | 76.55 | 100 | 75.00 | 75.38 | 400 | -6.04% | 3.57% |
| D.R. Horton | 35.80 | 2.70% | 0.94 | 7050376 | 34.95 | 34.58 | 36.01 | 100 | 35.60 | 36.10 | 100 | 3.83% | -29.90% |
| Danaher | 102.94 | 0.95% | 0.97 | 2126628 | 102.26 | 101.92 | 103.77 | 100 | 98.61 | 104.70 | 100 | 2.18% | 10.90% |
| Darden Restaurants | 111.21 | -0.12% | -0.13 | 707889 | 111.44 | 110.46 | 111.95 | 400 | 110.90 | 111.50 | 400 | -0.63% | 15.82% |
| DaVita Inc | 59.63 | 1.60% | 0.94 | 1020891 | 59.27 | 59.00 | 60.19 | 100 | 55.01 | 66.50 | 100 | -7.33% | -17.47% |
| Deere & Co | 141.88 | 2.43% | 3.36 | 4987782 | 136.56 | 136.56 | 146.48 | 300 | 141.53 | 142.29 | 400 | -3.63% | -9.35% |
| Delta Air Lines | 55.97 | 1.01% | 0.56 | 6509077 | 55.96 | 55.67 | 57.32 | 400 | 56.15 | 56.25 | 200 | -0.82% | -0.05% |
| Dentsply Sirona | 36.89 | -0.08% | -0.03 | 2154424 | 36.99 | 36.79 | 37.20 | 400 | 36.89 | 42.00 | 100 | 2.16% | -43.96% |
| Devon Energy | 28.53 | 3.97% | 1.09 | 6299105 | 27.73 | 27.72 | 28.95 | 500 | 28.23 | 28.80 | 1000 | -6.58% | -31.09% |
| Digital Realty Trust | 109.21 | 1.12% | 1.21 | 1115969 | 107.99 | 107.06 | 110.25 | 100 | 100.10 | 111.19 | 200 | -2.16% | -4.12% |
| Discover Fin Serv | 68.81 | 0.84% | 0.57 | 1289860 | 68.44 | 68.11 | 69.64 | 200 | 65.20 | 69.08 | 100 | -0.55% | -10.54% |
| Discovery Comm 'A' | 30.36 | 2.88% | 0.85 | 4268014 | 29.90 | 29.90 | 30.88 | 400 | 29.41 | 30.50 | 100 | -4.89% | 35.66% |
| Discovery Communicat | 27.65 | 3.09% | 0.83 | 2739919 | 27.17 | 27.17 | 28.00 | 300 | 26.50 | 30.00 | 300 | -4.49% | 30.61% |
| Dish Network Co. | 31.27 | 4.13% | 1.24 | 2029499 | 30.29 | 30.29 | 31.49 | 300 | 29.76 | 31.60 | 300 | -2.59% | -34.51% |
| Dollar General | 105.20 | -0.09% | -0.09 | 2732758 | 105.41 | 104.77 | 106.57 | 100 | 102.26 | 107.99 | 100 | -7.96% | 13.11% |
| Dollar Tree | 82.13 | 0.75% | 0.61 | 2463181 | 81.93 | 81.52 | 83.08 | 100 | 82.01 | 82.95 | 100 | -3.95% | -23.46% |
| Dominion Energy | 73.35 | -1.75% | -1.31 | 2795342 | 74.50 | 73.23 | 74.52 | 400 | 73.01 | 73.58 | 400 | -0.41% | -9.51% |
| Dover | 85.02 | 0.27% | 0.23 | 1258022 | 85.11 | 84.84 | 85.69 | 100 | 82.70 | 87.11 | 2500 | 0.32% | 3.98% |
| DowDuPont Inc. | 56.97 | 1.06% | 0.60 | 9070154 | 56.65 | 56.41 | 57.78 | 1000 | 56.75 | 57.15 | 400 | -1.74% | -20.01% |
| DTE Energy | 116.75 | -1.48% | -1.75 | 955318 | 117.85 | 116.26 | 118.25 | 100 | 115.00 | 120.25 | 300 | -2.13% | 6.66% |
| Duke Energy | 86.45 | -2.34% | -2.07 | 3640317 | 88.00 | 86.12 | 88.18 | 500 | 86.20 | 86.99 | 100 | 0.03% | 2.78% |
| Duke Realty Co. | 28.28 | 0.25% | 0.07 | 1524401 | 28.22 | 28.07 | 28.54 | 400 | 28.00 | 31.00 | 200 | -0.28% | 3.93% |
| DXC TECHNOLOGY CO. D | 58.19 | 0.69% | 0.40 | 3996545 | 58.25 | 58.11 | 59.61 | 700 | 58.20 | 60.22 | 100 | -5.63% | -38.68% |
| E Trade Financial | 50.77 | 1.08% | 0.54 | 1552745 | 50.36 | 50.09 | 51.34 | 200 | 48.01 | 51.38 | 200 | -1.57% | 2.46% |
| Eastman Chemical | 80.28 | 0.38% | 0.30 | 943959 | 80.55 | 80.12 | 81.76 | 100 | 76.49 | 90.00 | 100 | -2.12% | -13.34% |
| Eaton Corporation | 74.08 | 1.55% | 1.13 | 3035878 | 73.20 | 73.05 | 74.77 | 100 | 71.05 | 74.99 | 200 | 2.38% | -6.24% |
| eBay | 28.34 | 0.64% | 0.18 | 12092786 | 28.51 | 28.25 | 28.75 | 400 | 28.13 | 28.35 | 300 | 1.61% | -24.91% |
| Ecolab | 155.02 | -0.67% | -1.04 | 1143598 | 154.98 | 154.00 | 155.95 | 100 | 154.00 | 155.05 | 600 | -1.21% | 15.53% |
| Edison International | 53.59 | 1.53% | 0.81 | 2592761 | 53.10 | 53.07 | 54.22 | 100 | 51.50 | 54.95 | 200 | -0.52% | -15.26% |
| Edwards Lifesciences | 148.22 | -0.92% | -1.37 | 1126817 | 150.87 | 147.27 | 153.87 | 100 | 139.71 | 173.00 | 100 | -0.29% | 31.51% |
| Electronic Arts | 84.02 | 1.20% | 1.00 | 3272888 | 83.94 | 83.43 | 85.47 | 100 | 83.71 | 84.30 | 300 | -2.03% | -20.03% |
| Eli Lilly & Co | 112.23 | -2.17% | -2.49 | 3619688 | 113.86 | 112.13 | 114.28 | 100 | 111.01 | 112.89 | 100 | 2.20% | 32.88% |
| Emerson Electric | 67.28 | 0.25% | 0.17 | 3089220 | 67.24 | 67.13 | 67.88 | 100 | 61.77 | 68.30 | 100 | -0.18% | -3.46% |
| Entergy | 85.35 | -1.14% | -0.98 | 982922 | 86.00 | 85.06 | 86.30 | 100 | 83.46 | 86.39 | 100 | -0.16% | 4.87% |
| EOG Resources | 106.00 | 3.56% | 3.64 | 5253382 | 103.23 | 103.23 | 107.57 | 400 | 105.82 | 106.29 | 300 | 8.09% | -1.77% |
| Equifax | 101.00 | 0.50% | 0.50 | 1688126 | 101.32 | 100.50 | 101.33 | 200 | 100.51 | 109.00 | 700 | 3.35% | -14.35% |
| Equinix | 382.89 | 1.70% | 6.39 | 440172 | 377.64 | 374.74 | 386.12 | 100 | 335.00 | 393.76 | 100 | -0.63% | -15.52% |
| Equity Residential | 69.50 | -0.07% | -0.05 | 1327796 | 69.45 | 69.08 | 70.27 | 100 | 67.77 | 70.84 | 200 | 1.08% | 8.99% |
| Essex Property Trust | 258.74 | 0.15% | 0.38 | 266120 | 258.06 | 257.90 | 262.23 | 100 | 237.00 | 258.84 | 400 | 2.19% | 7.20% |
| Estee Lauder 'A' | 140.67 | -0.95% | -1.35 | 1581411 | 142.33 | 140.52 | 142.87 | 100 | 130.10 | 147.00 | 200 | -2.88% | 10.55% |
| Everest Reinsurance | 214.50 | -0.46% | -1.00 | 348123 | 215.86 | 214.34 | 217.12 | 9200 | 214.34 | 243.00 | 100 | 1.10% | -3.06% |
| EVERGY INC. | 58.65 | -1.76% | -1.05 | 853649 | 59.53 | 58.45 | 59.79 | 2700 | 58.64 | 61.00 | 400 | -2.15% | - |
| Eversource Energy | 66.42 | -1.80% | -1.22 | 1605205 | 67.33 | 66.24 | 67.44 | 100 | 63.98 | 67.37 | 100 | 1.51% | 5.13% |
| Exelon Co. | 44.95 | -1.08% | -0.49 | 4441555 | 45.29 | 44.77 | 45.48 | 200 | 44.54 | 45.21 | 200 | -0.60% | 14.06% |
| Expedia | 113.09 | 1.32% | 1.47 | 1421208 | 112.47 | 112.47 | 114.93 | 100 | 112.76 | 113.45 | 100 | -7.28% | -5.61% |
| Expeditors Intl of W | 73.04 | 0.91% | 0.66 | 1216648 | 72.87 | 72.32 | 73.37 | 100 | 61.57 | 72.94 | 400 | 1.47% | 12.91% |
| Express Scripts | 95.33 | 0.04% | 0.04 | 6467128 | 95.05 | 95.05 | 97.12 | 100 | 92.11 | 95.68 | 100 | -1.17% | 27.75% |
| Extra Space Storage | 92.89 | -1.70% | -1.61 | 654512 | 94.29 | 92.88 | 94.43 | 100 | 78.10 | 95.12 | 100 | -0.12% | 6.22% |
| Exxon Mobil | 77.56 | 0.77% | 0.59 | 9685726 | 77.43 | 77.26 | 78.38 | 1000 | 77.61 | 77.90 | 500 | 0.22% | -7.27% |
| F5 Networks | 168.62 | 1.16% | 1.93 | 536110 | 168.33 | 167.11 | 170.23 | 200 | 168.10 | 168.99 | 200 | -4.11% | 28.50% |