23.10.2019 23:30:45
S&P 500
3004.52
USD
8.5300
0.28%
23.10.2019 22:53
 
Chart
Kursdaten
Kurs 3004.52 Eröffnung 2994.01
Diff. absolut 8.53 Tages-Hoch 3004.78
Diff. % 0.28 % Tages-Tief 2991.21
Volumen 1760876330 Umsatz 14951898903966
Schlusskurs vom 22.10.2019 2995.99 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.10.2019 / 22:53
Währung USD Aktualisierungsstand 23.10.2019 / 23:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.51% 3028.0 2444.0
1 Woche 0.01% 3014.6 2976.3
1 Monat 0.13% 3014.6 2855.9
3 Monate 0.37% 3028.0 2822.1
6 Monate 3.03% 3028.0 2728.8
1 Jahr 8.71% 3028.0 2346.6
3 Jahre 39.92% 3028.0 2083.8
18.74
13
SMI
19.51
18.91
SMI
-6.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.74,"chartHeight":21.415967627779,"year":2017,"ID_NOTATION":"4359526"},"2018":{"performance":-6.59,"chartHeight":16.486123555909,"year":2018,"ID_NOTATION":"4359526"},"2019":{"performance":19.51,"chartHeight":21.605909368248,"year":2019,"ID_NOTATION":"4359526"}}
{"2017":{"performance":13,"chartHeight":19.690883084794,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.763617572601,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.91,"chartHeight":21.458565641015,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.682404473887,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.173339725701,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":20.17,"chartHeight":21.762842549723,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.658976976733,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.020046606094,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.84,"chartHeight":20.315314289698,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.199644787098,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.979414369236,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":13.04,"chartHeight":19.705374867214,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.708990866982,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.259869109871,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":21.21,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 23.10.2019 23:30:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 168.76 0.73% 1.22 2713249 167.41 166.56 168.76 4800 168.50 168.70 200 2.80% -12.07%
Abbott Laboratories 81.27 0.91% 0.73 4313734 80.69 80.41 81.60 300 80.32 81.50 100 -0.62% 12.36%
AbbVie 77.75 -0.15% -0.12 6170250 77.79 77.19 78.02 1400 77.55 77.80 200 4.52% -15.53%
Abiomed 178.73 4.62% 7.90 757127 171.74 170.62 184.17 400 175.70 184.00 100 -3.96% -47.44%
Accenture 184.07 0.74% 1.35 2267142 182.39 181.97 184.84 200 180.00 185.50 200 -2.29% 29.58%
ACTIVISION BLIZZARD 54.80 0.51% 0.28 3367961 54.56 54.35 55.33 200 54.32 55.26 200 -1.87% 17.07%
Adobe Systems 261.32 0.09% 0.23 3032659 261.00 259.57 265.52 500 261.70 263.00 100 -6.55% 15.40%
Advance Auto Parts 165.12 -0.52% -0.86 701112 165.25 163.26 166.68 500 153.00 171.05 100 3.91% 5.41%
Advanced Micro Devic 31.36 -0.48% -0.15 26678919 31.09 30.83 31.65 900 31.49 31.50 6400 2.57% 70.69%
AES Corp 17.13 1.36% 0.23 6329939 16.86 16.84 17.15 700 17.05 17.90 100 5.49% 16.87%
Affiliated Managers 77.04 1.88% 1.42 366369 75.23 75.23 77.37 100 70.00 89.85 800 -0.67% -22.39%
AFLAC 52.47 0.10% 0.05 2764242 52.42 52.25 52.80 200 52.47 53.05 200 -0.36% 15.17%
Agilent Technologies 74.98 0.39% 0.29 1785190 75.02 74.68 75.89 100 73.40 78.00 100 -1.40% 10.72%
Air Products & Chem 210.06 1.49% 3.09 1182432 208.68 207.43 211.29 100 188.00 225.00 100 -3.83% 29.32%
Akamai Technologies 90.22 1.27% 1.13 1349038 88.91 88.81 90.32 700 90.19 90.22 1100 -2.45% 45.86%
ALASKA AIR GROUP 68.91 -0.40% -0.28 741156 69.09 68.85 69.38 100 68.74 69.78 700 2.76% 13.71%
Albemarle Co. 67.46 1.00% 0.67 766916 67.39 66.94 68.16 400 67.00 68.09 100 -1.59% -13.34%
Alexandria Real Est. 157.73 0.38% 0.59 621765 157.30 156.60 158.03 100 157.64 182.99 100 2.52% 36.36%
Alexion Pharma 106.63 7.40% 7.35 4387791 101.00 100.95 107.04 200 106.45 106.99 200 -5.28% 1.97%
Align Technology 217.50 1.83% 3.90 1219761 213.19 210.73 218.17 100 236.00 237.00 100 2.08% 1.99%
Allegion 104.37 -0.84% -0.88 808346 105.07 104.18 105.84 600 90.25 121.21 400 3.40% 32.04%
Allergan PLC 175.00 0.05% 0.08 1936074 174.91 174.59 175.37 100 174.24 175.87 400 2.80% 30.87%
Alliance Data System 123.76 -0.51% -0.64 572885 124.30 123.23 124.75 100 124.00 134.28 100 0.57% -17.11%
Alliant Energy Co. 53.64 0.51% 0.27 1469983 53.36 53.27 53.66 1400 53.62 53.64 6800 2.65% 26.32%
Allstate Corp 108.18 0.63% 0.68 1061577 107.50 107.50 108.40 100 98.00 108.52 100 -0.53% 30.10%
Alphabet 1259.13 1.31% 16.33 922234 1242.36 1242.36 1259.89 100 1259.25 1260.13 200 -0.02% 20.01%
Alphabet A 1257.63 1.32% 16.43 1070082 1240.21 1240.21 1258.04 100 1258.50 1259.88 200 -0.08% 18.78%
Altria Group 46.75 0.88% 0.41 9364683 46.40 46.07 46.80 600 46.72 46.75 100 6.70% -6.18%
Amazon Com 1762.17 -0.20% -3.56 2154271 1761.30 1742.00 1770.05 100 1763.00 1764.17 100 -0.09% 17.56%
Ameren Corp 77.06 0.01% 0.01 1305163 77.02 76.60 77.29 100 28.19 78.32 100 1.65% 18.12%
American Airlines Gr 28.29 0.11% 0.03 8408912 28.25 27.88 28.40 200 28.36 28.39 2500 -0.04% -11.99%
American Electric Po 94.44 0.31% 0.29 2370181 94.39 94.22 95.09 500 94.00 94.43 300 2.63% 25.97%
American Express 116.49 -1.79% -2.12 3937498 118.42 115.51 119.23 100 116.01 117.26 100 0.87% 24.43%
AIG 53.15 -0.17% -0.09 2677262 53.06 52.68 53.30 300 52.70 55.00 100 -2.63% 35.09%
American Tower 226.02 -0.32% -0.72 1156585 226.25 223.87 227.36 100 221.31 226.66 100 1.13% 43.33%
American Water Works 121.94 -0.37% -0.45 756373 122.46 121.77 123.69 100 120.00 123.00 100 1.32% 34.84%
Ameriprise Financial 143.47 0.72% 1.02 791392 141.99 141.99 144.52 100 138.00 152.99 100 1.59% 36.49%
AmerisourceBergen Co 85.65 -0.48% -0.41 785571 85.73 84.81 86.03 200 81.84 92.00 200 3.44% 15.67%
AMETEK 89.00 0.70% 0.62 928547 88.48 88.05 89.02 500 88.21 90.00 200 -0.76% 30.55%
Amgen 203.32 -0.74% -1.51 1827505 204.23 203.04 205.89 100 202.03 203.48 500 0.08% 5.22%
Amphenol 'A' 101.59 2.52% 2.50 2033688 101.50 98.40 101.74 200 85.00 101.88 1000 0.68% 22.30%
Analog Devices 105.57 -4.79% -5.31 4590584 107.50 104.58 107.75 200 105.60 106.00 800 -2.13% 29.19%
Ansys 216.08 0.82% 1.76 357040 215.43 213.67 218.12 1900 216.07 216.08 100 -5.51% 49.94%
Anthem Inc 263.51 1.25% 3.26 2746075 252.68 251.63 272.96 100 255.01 264.00 1100 4.54% -0.91%
AON 191.44 -1.02% -1.98 756277 193.55 190.25 194.39 100 185.29 191.43 600 0.59% 33.06%
Apache Corp 23.54 2.57% 0.59 3654758 22.97 22.40 23.62 500 23.30 23.65 100 3.47% -12.57%
Apartment Inv & Mgt 54.70 -0.27% -0.15 877068 54.87 54.04 54.88 100 45.00 54.70 100 2.33% 21.22%
Apple 243.18 1.34% 3.22 18996453 242.10 241.22 243.24 1000 243.26 243.41 200 1.97% 52.12%
Applied Materials 50.53 -2.79% -1.45 8535728 51.29 50.24 51.45 200 51.67 51.98 100 -1.76% 58.77%
Aptiv 89.37 -1.13% -1.02 975936 90.10 88.73 90.27 200 70.00 92.04 100 2.66% 46.81%
Archer Daniels Mid 40.73 0.42% 0.17 1595637 40.52 40.23 40.78 4000 40.50 42.75 600 0.57% -1.00%
Arconic Inc 27.24 0.59% 0.16 2528019 27.04 26.92 27.36 1000 26.10 27.30 100 -2.80% 60.62%
Arista Networks 246.61 2.12% 5.11 372850 241.86 240.00 246.78 200 245.50 248.00 100 0.22% 14.62%
Assurant 126.53 0.23% 0.29 338475 125.86 125.70 127.20 100 98.00 130.10 100 0.62% 41.14%
AT&T Inc 37.74 -1.13% -0.43 24252551 38.01 37.62 38.14 900 37.72 37.85 2000 0.71% 33.74%
Atmos Energy 113.01 0.61% 0.68 529071 112.42 112.24 113.22 100 109.16 113.18 100 2.13% 21.15%
Autodesk 141.93 1.33% 1.86 1661277 139.57 138.62 142.80 100 140.00 142.95 100 -2.37% 10.36%
Automatic Data Proce 160.04 0.34% 0.55 1720421 159.27 159.09 160.76 200 160.04 160.07 200 -2.82% 21.64%
Autozone 1093.48 -0.60% -6.63 186551 1100.00 1090.78 1102.85 100 1093.48 1145.00 100 -0.39% 31.22%
Avalonbay Communitie 221.53 -0.14% -0.30 554194 222.12 219.20 222.14 100 221.21 221.63 100 2.05% 27.45%
Avery Dennison 126.14 6.51% 7.71 1909702 121.98 120.54 130.61 500 99.00 972.47 100 4.23% 31.84%
Baker Hughes 'A' 23.12 2.17% 0.49 3881029 22.50 22.30 23.20 1000 22.87 23.19 600 1.48% 5.26%
Ball Corp 71.08 0.32% 0.23 1609832 71.03 70.68 72.03 200 70.15 72.70 1000 -1.82% 54.09%
Bank of America 31.42 0.71% 0.22 48059242 31.13 31.09 31.44 500 31.40 31.40 400 4.94% 26.62%
Bank of New York Mel 46.73 1.28% 0.59 6547787 46.04 46.04 46.95 3500 46.05 46.94 400 4.01% -1.98%
Baxter International 87.95 1.05% 0.91 2784840 87.29 87.29 88.34 200 82.01 88.64 100 -0.80% 32.24%
BB & T Corp 53.49 0.04% 0.02 2542377 53.35 53.17 53.61 100 52.40 54.00 200 1.38% 23.43%
Becton Dickinson 251.60 0.53% 1.32 965285 252.28 250.55 253.02 1000 244.00 256.33 100 -1.18% 11.08%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkshire Hathaway ' 210.96 0.16% 0.34 2413770 210.50 209.54 211.01 400 210.75 211.19 500 0.59% 3.15%
Best Buy 72.07 -0.46% -0.33 1702357 72.40 71.85 72.75 700 70.20 73.00 200 6.56% 36.71%
Biogen Idec 278.82 -1.08% -3.05 5537207 285.24 275.66 286.67 100 277.50 278.00 1000 24.69% -6.33%
Blackrock 457.06 1.50% 6.74 377461 449.83 448.33 457.32 100 417.20 480.10 100 1.32% 14.64%
Boeing 340.50 1.04% 3.50 10974807 345.00 336.50 350.80 100 339.99 340.39 1600 -9.15% 4.50%
Booking Holdings 2032.23 0.45% 9.18 176521 2019.66 2016.21 2034.68 100 2015.01 2042.30 100 0.33% 17.45%
BorgWarner 39.98 0.60% 0.24 1087564 39.74 39.17 40.00 300 33.01 40.00 100 5.33% 14.39%
Boston Properties 130.97 0.10% 0.13 752246 130.16 129.80 131.26 100 127.10 131.49 100 1.54% 16.25%
Boston Scientific 40.09 5.00% 1.91 21258028 40.75 39.77 41.24 7600 40.25 40.35 100 -0.73% 8.04%
Bristol-Myers Squibb 54.77 0.64% 0.35 13130813 54.41 53.87 54.82 100 54.73 54.99 100 5.00% 4.69%
Broadcom Inc. 280.32 -2.48% -7.14 2097874 282.96 278.76 283.54 100 281.29 283.30 100 -0.99% 13.05%
Broadridge Financial 123.10 1.18% 1.43 491193 121.65 121.51 123.43 100 122.96 131.00 100 -2.85% 26.41%
Brown-Forman Corp 'B 64.70 0.23% 0.15 598613 64.19 64.19 64.80 100 58.00 66.00 100 2.72% 35.67%
C.H. Robinson Worldw 89.04 0.21% 0.19 1530930 89.10 88.49 90.04 500 89.01 89.05 42000 4.17% 5.66%
Cabot Oil & Gas 18.52 0.00% 0.00 8236016 18.48 16.70 18.77 100 18.20 18.98 100 2.95% -17.14%
Cadence Design Syste 63.47 0.84% 0.53 1885163 62.42 62.41 64.37 100 63.30 64.30 200 -6.93% 44.76%
Campbell Soup 47.80 0.27% 0.13 1790947 47.71 47.45 48.07 300 46.25 49.49 200 2.27% 44.50%
Capital One 92.79 0.68% 0.63 1987839 91.90 91.81 92.86 100 92.00 93.60 100 2.25% 21.92%
Capri Holdings 31.63 -0.60% -0.19 1253810 31.93 31.33 31.93 100 28.48 35.00 400 5.71% -16.09%
Cardinal Health 50.02 -1.42% -0.72 2095308 50.43 49.71 50.72 100 49.21 50.25 300 5.93% 13.77%
Carmax 94.63 0.48% 0.45 790582 93.57 93.37 94.88 200 93.37 96.00 100 1.90% 50.14%
Carnival 44.00 3.41% 1.45 7300915 43.03 42.64 44.08 100 43.96 44.07 100 0.14% -13.69%
Caterpillar 135.34 1.23% 1.65 11300749 134.23 130.70 135.99 100 135.36 135.48 100 2.03% 5.21%
Cboe Global Markets 114.03 -0.57% -0.65 460124 114.00 113.39 114.95 100 107.53 115.08 100 -0.32% 17.22%
CBRE Group 'A' 52.37 1.28% 0.66 945021 51.82 51.73 52.39 300 46.00 56.20 500 -1.49% 29.15%
CBS 'B' 36.49 0.41% 0.15 5007586 36.43 35.87 36.61 1000 35.80 36.66 300 -4.54% -16.88%
CDW Co. 123.04 0.51% 0.63 850084 122.10 121.75 123.26 100 123.10 123.90 300 -0.77% 51.03%
Celanese Co. 121.76 2.06% 2.46 1081662 119.24 119.24 122.94 100 115.20 127.00 100 -2.25% 32.60%
Celgene 104.99 0.28% 0.29 2895252 104.52 104.06 104.99 400 102.67 105.25 100 3.71% 63.36%
Centene Co. 48.39 -0.74% -0.36 5445987 48.26 47.50 48.91 100 48.00 48.80 200 7.83% -15.44%
CenterPoint Energy 29.60 1.06% 0.31 4787630 29.35 29.22 29.61 500 28.89 30.00 600 3.94% 3.75%
CenturyLink 13.09 2.19% 0.28 14977377 12.77 12.62 13.10 1000 12.95 13.12 400 5.78% -15.45%
Cerner 67.57 0.15% 0.10 2185121 67.44 66.77 67.68 100 67.50 73.08 100 -0.91% 28.66%
CF Industries 45.82 -1.27% -0.59 1893872 46.35 45.56 46.39 100 44.33 52.00 200 -4.47% 6.67%
Charles Schwab 41.37 1.10% 0.45 5974172 40.77 40.65 41.53 500 41.30 41.83 100 2.97% -1.47%
Charter Communicatio 435.56 -0.38% -1.67 911835 436.25 434.12 439.39 100 300.00 479.47 100 1.00% 53.43%
Chevron Corp 117.98 0.15% 0.18 4156223 117.40 116.78 118.02 400 117.90 118.17 1000 1.28% 8.28%
Chipotle Mexican Gri 788.19 -5.16% -42.88 1782340 814.42 782.40 814.42 100 788.50 790.00 400 0.52% 92.47%
Chubb Ltd 150.16 1.12% 1.66 1447664 148.52 148.52 150.36 200 144.00 150.50 100 -4.32% 14.96%
Church & Dwight 75.28 1.48% 1.10 1789149 74.01 73.87 75.29 200 72.75 76.05 100 1.90% 12.80%
Cigna 172.91 1.48% 2.53 2098696 170.20 169.00 173.53 100 165.00 173.65 100 6.38% -10.29%
Cimarex Energy 44.57 2.65% 1.15 1271575 43.40 42.56 45.05 1400 41.80 44.97 100 -0.16% -29.57%
Cincinnati Financial 113.96 0.51% 0.58 448683 113.19 113.05 114.08 100 113.97 114.00 2800 -2.33% 46.45%
Cintas 268.13 0.75% 2.00 290528 265.88 264.69 268.17 300 268.01 268.13 200 -1.23% 58.42%
Cisco Systems 47.05 -1.05% -0.50 15671089 47.47 46.84 47.70 200 47.07 47.10 100 2.57% 9.74%
Citigroup 72.45 0.54% 0.39 10327501 71.90 71.73 72.47 2000 72.35 72.67 700 1.18% 38.42%
Citizens Financial 35.98 0.11% 0.04 4059441 35.76 35.57 36.03 200 34.26 36.16 100 2.33% 20.89%
Citrix Systems 103.67 -0.41% -0.43 2084891 104.24 103.35 104.59 200 101.50 107.80 1000 4.68% 1.60%
Clorox 149.81 0.92% 1.37 685022 147.43 147.37 149.89 100 148.50 150.32 100 0.16% -3.70%
CME Group 202.23 0.10% 0.21 1060268 201.90 200.12 204.12 200 200.00 202.35 100 -4.96% 7.39%
CMS Energy 63.29 -0.69% -0.44 5176786 63.88 63.22 64.29 200 55.00 63.30 1400 0.79% 28.36%
Coca-Cola 54.64 1.47% 0.79 8605419 54.06 54.01 54.66 300 54.64 54.70 100 0.64% 13.73%
Cognizant Technology 60.35 0.75% 0.45 2807775 59.97 59.59 60.37 100 59.50 61.15 100 -2.34% -5.64%
Colgate-Palmolive 67.54 0.72% 0.48 4094643 66.82 66.80 67.70 100 66.57 67.74 300 -1.96% 12.67%
Comcast Corp 45.72 -0.11% -0.05 23446487 46.01 45.47 46.19 100 45.85 46.19 100 0.22% 34.42%
Comerica 65.77 -0.17% -0.11 823818 65.77 65.36 66.19 100 59.00 71.80 100 -1.67% -4.09%
Conagra Brands 27.61 0.88% 0.24 4563184 27.39 27.15 27.64 400 27.25 27.65 2500 1.07% 28.14%
Concho Resources 65.44 0.60% 0.39 1125994 64.75 63.79 66.14 200 65.00 67.00 200 -1.91% -36.72%
ConocoPhillips 56.25 -0.51% -0.29 5271900 56.62 55.57 56.82 1400 56.23 56.40 500 1.05% -9.32%
Consolidated Edison 93.70 0.45% 0.42 1464998 93.36 93.05 94.07 100 90.26 93.79 100 2.80% 22.00%
Constellation Brands 197.54 0.37% 0.73 608020 196.00 195.17 198.00 200 187.50 200.00 400 0.03% 22.38%
Cooper Companies 282.20 0.36% 1.02 218308 281.11 280.77 284.32 100 281.84 332.00 100 -4.73% 10.48%
Copart 83.04 -0.11% -0.09 1093542 82.79 82.14 83.21 2800 83.03 83.04 9900 1.70% 73.98%
Corning 30.08 0.23% 0.07 4176657 29.93 29.70 30.10 100 29.91 30.11 100 1.63% -0.66%
CORTEVA INC. DL -,01 25.61 -1.42% -0.37 4140244 25.89 25.21 26.02 500 25.35 26.00 100 -2.70% -
Costco Wholesale 297.32 -0.88% -2.65 1806355 299.58 297.18 300.05 100 297.03 297.65 100 0.53% 47.25%
Coty 11.90 -0.08% -0.01 4052131 11.90 11.68 11.97 3900 11.69 11.90 700 14.74% 81.55%
Crown Castle Intl 140.90 -0.28% -0.40 1301487 141.00 139.97 142.09 100 140.00 141.40 200 4.94% 30.07%
CSX 72.26 -0.04% -0.03 7028232 72.00 71.55 72.43 200 72.01 72.48 100 4.51% 16.35%
Cummins 175.19 0.05% 0.09 974015 174.03 172.88 175.31 100 174.05 175.18 800 5.26% 31.02%
CVS Health 65.60 -0.70% -0.46 4719117 66.04 65.32 66.31 1000 65.60 65.67 300 2.67% 1.59%
D.R. Horton 53.34 0.07% 0.04 2385696 53.42 52.98 53.55 500 53.00 54.00 2000 1.27% 53.78%
Danaher 138.45 1.00% 1.37 2407994 137.68 137.40 139.00 100 138.47 148.00 100 -0.37% 32.93%
Darden Restaurants 110.40 1.45% 1.58 1196335 108.85 108.58 110.43 100 109.97 114.29 100 -1.33% 8.97%
DaVita Inc 59.12 -0.15% -0.09 857595 59.40 58.96 59.71 100 54.00 60.75 200 4.39% 15.06%
Deere & Co 175.00 -0.09% -0.15 1227486 173.68 173.50 175.82 400 174.60 175.40 400 1.45% 17.42%
Delta Air Lines 53.81 -0.81% -0.44 4893003 54.05 53.60 54.24 100 53.85 53.95 200 1.88% 9.52%
Dentsply Sirona 54.40 -0.02% -0.01 1090293 54.28 54.18 54.65 4700 54.37 54.40 700 1.25% 46.22%
Devon Energy 21.30 3.05% 0.63 10303186 20.64 20.32 21.53 1000 21.30 21.60 200 -1.43% -8.30%
Diamondback Energy 87.16 1.72% 1.47 1338738 85.47 84.14 87.87 4000 87.16 87.18 4300 1.00% -7.56%
Digital Realty Trust 135.74 0.69% 0.93 1052473 135.22 134.21 136.32 100 134.50 136.00 500 3.87% 26.52%
Discover Fin Serv 80.52 -0.78% -0.63 2698979 82.34 80.04 83.33 400 80.41 80.95 300 2.79% 37.59%
Discovery Comm 'A' 28.16 -0.04% -0.01 2607494 28.03 27.87 28.32 200 28.16 28.37 300 1.11% 13.86%
Discovery Communicat 26.14 -0.08% -0.02 1165755 26.10 25.88 26.28 200 26.05 26.45 300 0.85% 13.34%
Dish Network Co. 34.93 -0.54% -0.19 1227200 35.17 34.54 35.59 200 34.38 36.20 100 2.15% 40.65%
Dollar General 162.98 -1.70% -2.82 1506298 166.09 162.17 166.98 100 162.80 163.29 100 2.30% 53.40%
Dollar Tree 116.63 -1.53% -1.81 1373087 117.86 115.51 118.10 400 115.67 116.99 100 1.66% 31.13%
Dominion Energy 82.72 -0.12% -0.10 2685402 82.82 82.14 83.19 100 81.50 83.15 200 1.77% 15.90%
Dover 103.29 -0.80% -0.83 832905 103.83 102.67 104.04 2100 99.50 103.41 100 8.48% 46.75%
DOW INC. DL-,01 47.23 0.88% 0.41 4152000 46.78 46.55 47.51 1000 46.75 48.27 400 -0.81% -
DTE Energy 129.32 0.26% 0.34 943005 128.68 128.45 129.59 3800 127.50 129.69 100 -0.04% 16.94%
Duke Energy 96.17 0.89% 0.85 2218576 95.53 95.27 96.18 300 95.52 96.40 100 0.34% 10.45%
Duke Realty Co. 34.19 0.41% 0.14 1978861 34.05 33.86 34.24 100 28.25 34.20 100 1.61% 31.47%
DuPont de Nemours 66.64 1.17% 0.77 3614277 66.18 65.40 66.78 100 64.26 67.00 100 0.47% -11.91%
DXC TECHNOLOGY CO. D 27.98 0.90% 0.25 2384547 27.59 27.08 28.10 100 27.98 28.06 1000 -4.38% -47.85%
E Trade Financial 40.89 1.04% 0.42 2471024 40.37 40.08 40.96 1800 40.90 40.91 16000 1.54% -7.77%
Eastman Chemical 74.82 0.79% 0.59 870239 74.37 73.54 74.91 100 73.10 75.75 500 1.80% 1.53%
Eaton Corporation 84.66 -0.07% -0.06 1542835 84.75 84.02 84.92 100 80.30 84.69 100 3.17% 23.39%
eBay 39.20 0.67% 0.26 6891022 38.67 38.36 39.33 100 38.00 38.10 5000 0.15% 38.72%
Ecolab 188.35 -0.03% -0.05 1588555 189.24 187.54 190.51 500 180.00 207.50 100 -3.21% 27.86%
Edison International 72.42 1.23% 0.88 1956195 71.61 71.41 72.50 400 72.40 73.15 1000 2.36% 26.02%
Edwards Lifesciences 225.18 1.39% 3.09 1229777 222.47 221.60 227.03 300 234.00 237.90 200 -2.86% 45.00%
Electronic Arts 95.71 1.50% 1.41 2159554 94.43 94.36 96.25 100 94.75 97.76 100 -0.89% 19.50%
Eli Lilly & Co 107.40 -2.22% -2.44 9096868 106.00 101.36 107.75 100 106.55 107.54 100 0.13% -5.08%
Emerson Electric 70.56 0.47% 0.33 2228467 70.25 69.92 70.63 100 68.75 70.68 1000 3.69% 17.54%
Entergy 120.65 1.04% 1.24 1878050 119.68 119.43 120.69 3100 118.60 120.77 800 3.34% 38.74%
EOG Resources 71.94 3.41% 2.37 5578464 69.65 69.06 72.74 100 71.50 73.32 100 0.46% -20.23%
Equifax 139.37 0.03% 0.04 1847278 139.00 137.92 139.95 100 135.35 142.31 300 -3.88% 49.61%
Equinix 566.62 -0.58% -3.31 370559 569.69 558.93 572.61 1300 566.28 566.48 1000 -0.30% 61.65%
Equity Residential 87.84 -0.68% -0.60 2968185 88.30 85.94 88.65 10000 85.00 92.93 100 1.01% 33.98%
Essex Property Trust 328.34 -0.80% -2.65 394883 329.84 326.13 333.92 100 235.56 330.00 200 0.81% 34.98%
Estee Lauder 'A' 185.90 0.43% 0.80 1607774 185.15 184.94 188.11 200 185.91 186.53 100 -3.13% 42.28%
Everest Reinsurance 249.30 0.32% 0.79 247812 248.76 248.46 250.65 100 249.06 261.52 500 -1.20% 14.12%
EVERGY INC. 63.48 -0.73% -0.47 1744220 64.22 63.34 64.50 200 61.41 65.00 1000 0.09% 12.65%
Eversource Energy 86.06 0.23% 0.20 1245567 86.05 85.51 86.23 1200 85.00 86.26 100 2.10% 32.01%
Exelon Co. 45.65 0.88% 0.40 8714396 45.51 45.16 45.79 1200 45.30 46.00 100 -3.85% 0.33%
Expedia 138.31 1.21% 1.66 1132858 136.22 136.22 138.31 300 138.00 138.90 200 -0.44% 21.30%
Expeditors Intl of W 74.97 -0.01% -0.01 755137 75.11 74.01 75.56 5300 74.95 74.99 1300 -0.15% 10.12%