22.11.2018 12:16:05
S&P 500
2649.93
USD
8.0400
0.30%
21.11.2018 22:55
 
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
9.84
SMI
18.74
13
SMI
-5.58
SMI
-0.89
-5.76
2016
2017
2018
{"2016":{"performance":9.84,"chartHeight":20.513408984862,"year":2016,"ID_NOTATION":"4359526"},"2017":{"performance":18.74,"chartHeight":23.905398860397,"year":2017,"ID_NOTATION":"4359526"},"2018":{"performance":-0.89,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"4359526"}}
{"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":-5.76,"chartHeight":17.693695290686,"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":-9.99,"chartHeight":20.593068484238,"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":-1.03,"chartHeight":8.6299609748577,"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":-5.25,"chartHeight":17.205543923159,"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":-12.95,"chartHeight":21.959496781209,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.11.2018 12:16:05
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%