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
Benchmark:
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
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 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%