22.07.2018 23:54:11
S&P 500
2801.83
USD
-2.66
-0.09%
20.07.2018 22:48
 
Chart
Kursdaten
Kurs 2801.83 Eröffnung 2804.55
Diff. absolut -2.66 Tages-Hoch 2809.70
Diff. % -0.09 % Tages-Tief 2800.01
Volumen 2082882088 Umsatz 16547242716
Schlusskurs vom 19.07.2018 2804.49 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.07.2018 / 22:48
Währung USD Aktualisierungsstand 22.07.2018 / 23:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 4.80% 2872.9 2532.7
1 Woche 0.02% 2816.8 2789.2
1 Monat 1.25% 2816.8 2692.0
3 Monate 4.93% 2816.8 2594.6
6 Monate -0.30% 2872.9 2532.7
1 Jahr 13.28% 2872.9 2417.3
3 Jahre 31.65% 2872.9 1810.1
9.84
SMI
18.74
13
4.8
SMI
-5.58
SMI
-4.16
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":4.8,"chartHeight":16.733700736751,"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":-4.16,"chartHeight":15.98021863088,"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":-1.25,"chartHeight":9.6492606567093,"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":1.37,"chartHeight":10.131924381761,"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":-0.65,"chartHeight":8.4743222798414,"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":-2.76,"chartHeight":13.819910265522,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.07.2018 23:54:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 45.69 -1.10% -0.51 4488291 45.93 45.46 46.03 100 44.98 46.50 10300 -3.18% 33.91%
3M CO 201.95 0.17% 0.35 2335897 199.33 198.25 202.94 300 201.60 202.15 200 0.38% -14.20%
Abbott Laboratories 63.32 -0.72% -0.46 5813660 63.61 63.28 64.04 100 61.96 65.00 400 0.41% 10.95%
AbbVie 88.91 -1.16% -1.04 11793594 88.68 86.76 89.64 100 88.72 88.92 2100 -7.99% -8.07%
Abiomed 423.48 -0.59% -2.51 713741 427.00 422.32 429.78 100 420.10 435.55 100 1.13% 125.96%
Accenture 166.52 -0.22% -0.37 1110870 166.59 166.32 166.99 100 164.00 170.15 200 -0.93% 8.77%
ACTIVISION BLIZZARD 79.65 -1.19% -0.96 5664687 80.94 79.55 80.95 100 79.51 79.98 100 -2.27% 25.79%
Adobe Systems 257.54 -0.05% -0.14 2224270 258.17 256.74 259.45 300 257.54 258.25 100 -0.41% 46.96%
Advance Auto Parts 142.67 -0.49% -0.70 585824 142.85 141.73 143.44 100 122.11 175.00 100 2.39% 43.11%
Advanced Micro Devic 16.50 -1.26% -0.21 42906009 16.66 16.44 16.88 100 16.51 16.52 1100 1.41% 60.51%
AES Corp 13.03 0.00% 0.00 3414273 13.03 12.96 13.08 200 11.80 13.65 700 -1.14% 20.31%
Aetna 187.22 -1.48% -2.82 6394230 189.49 187.22 189.71 100 187.03 194.00 100 -2.43% 3.79%
Affiliated Managers 148.84 -0.31% -0.47 342571 148.53 147.41 149.68 100 137.50 186.00 100 0.24% -27.48%
AFLAC 43.06 0.40% 0.17 2770734 42.70 42.59 43.15 100 42.04 43.99 600 1.08% -1.89%
Agilent Technologies 63.85 -0.47% -0.30 1620195 63.83 63.68 64.33 100 58.85 65.75 100 0.74% -4.66%
Air Products & Chem 154.35 -0.03% -0.05 2490515 153.25 153.01 155.46 400 148.24 162.53 100 -1.89% -5.93%
Akamai Technologies 78.91 0.86% 0.67 1308630 78.57 78.05 79.18 1000 73.50 79.75 200 2.06% 21.33%
ALASKA AIR GROUP 60.63 -4.95% -3.16 3030579 63.41 60.58 63.46 900 60.65 60.70 100 -1.30% -17.52%
Albemarle Co. 93.90 -2.40% -2.31 1811142 95.66 93.56 95.71 100 92.00 94.18 100 -1.75% -26.58%
Alexandria Real Est. 124.69 -1.76% -2.23 439717 126.51 124.21 126.69 400 124.70 132.50 100 -2.52% -4.52%
Alexion Pharma 135.16 0.05% 0.07 1425193 134.93 134.01 135.78 300 118.54 140.00 500 -0.52% 13.02%
Align Technology 375.38 1.37% 5.06 755848 371.06 369.58 378.98 100 375.20 376.00 100 3.28% 68.95%
Allegion 79.49 1.03% 0.81 609174 78.38 78.05 80.47 300 59.79 85.00 200 -0.28% -0.09%
Allergan PLC 171.79 -0.92% -1.60 1503165 172.10 170.20 172.99 200 171.45 174.28 200 -3.03% 5.02%
Alliance Data System 233.08 2.59% 5.89 959449 227.25 225.93 237.26 200 225.00 259.45 100 -4.28% -8.05%
Alliant Energy Co. 42.54 -0.98% -0.42 1098584 42.83 42.20 42.96 100 34.32 45.40 1000 -0.91% -0.16%
Allstate Corp 93.42 0.00% 0.00 1907415 93.01 92.59 93.69 100 91.48 96.00 200 0.64% -10.78%
Alphabet 1184.91 -0.17% -2.05 1248400 1186.96 1184.22 1196.86 100 1184.92 1186.00 600 -0.33% 13.24%
Alphabet A 1197.88 -0.10% -1.22 1898376 1199.24 1196.59 1210.77 100 1198.00 1199.49 200 -0.54% 13.72%
Altria Group 57.64 1.23% 0.70 6543290 56.77 56.76 57.86 400 57.51 57.70 300 -1.47% -19.28%
Amazon Com 1813.70 0.04% 0.73 3891566 1825.01 1810.06 1834.84 100 1813.03 1813.95 100 0.04% 55.09%
Ameren Corp 61.34 -0.60% -0.37 904473 61.33 60.76 61.71 100 53.00 63.00 100 -0.08% 3.98%
American Airlines Gr 37.88 -0.66% -0.25 5303258 37.96 37.81 38.38 900 37.95 38.00 100 2.05% -27.20%
American Electric Po 70.41 -0.33% -0.23 2441460 70.64 69.71 70.89 300 65.25 71.00 100 0.09% -4.30%
American Express 100.15 -0.02% -0.02 3326356 100.09 99.98 101.30 400 100.00 100.38 600 -0.35% 0.85%
AIG 53.32 -0.98% -0.53 4889466 53.64 53.26 53.91 300 53.18 53.45 200 -1.70% -10.51%
American Tower 140.38 -0.91% -1.29 1787009 141.32 140.12 142.02 200 139.40 140.70 300 -1.99% -1.61%
American Water Works 87.55 -1.11% -0.98 755918 88.03 87.12 88.58 100 78.00 92.00 100 -0.17% -4.31%
Ameriprise Financial 139.53 -1.23% -1.74 1588069 140.78 139.34 141.04 100 12.53 147.65 200 -1.75% -17.67%
AmerisourceBergen Co 84.70 -1.01% -0.86 1231007 84.78 83.31 85.53 500 80.00 96.27 1300 -3.65% -7.75%
AMETEK 73.57 -0.10% -0.07 771731 73.32 73.19 74.03 14800 73.57 78.73 100 -0.18% 1.52%
Amgen 190.49 -0.66% -1.27 2320837 191.48 189.49 191.48 600 190.32 191.10 200 -2.77% 9.54%
Amphenol 'A' 88.40 -0.21% -0.19 1121265 88.28 88.12 88.81 100 84.42 88.95 100 -0.35% 0.68%
Anadarko Petroleum 70.95 -0.18% -0.13 2545901 71.24 70.57 71.37 500 70.60 71.29 500 -4.88% 32.27%
Analog Devices 97.81 -0.46% -0.45 1393001 98.02 97.30 98.69 100 97.25 100.04 300 -0.32% 9.86%
Andeavor 136.94 -0.40% -0.55 1223036 137.17 136.49 138.10 400 136.60 137.29 400 1.07% 19.77%
Ansys 178.92 -0.79% -1.43 368520 180.24 178.74 180.98 100 149.47 178.92 100 -0.45% 21.23%
Anthem Inc 248.52 -0.05% -0.12 864192 246.16 246.01 249.29 100 228.00 252.41 100 -0.79% 10.45%
AON 146.16 0.01% 0.01 673149 145.99 145.58 146.45 7400 146.16 154.50 200 1.36% 9.07%
Apache Corp 44.38 0.18% 0.08 2039754 44.45 43.69 44.55 500 44.10 44.58 300 -6.47% 5.12%
Apartment Inv & Mgt 41.82 -1.02% -0.43 656413 42.06 41.69 42.16 28100 41.82 42.49 100 -1.97% -4.32%
Apple 191.44 -0.23% -0.44 20706042 191.78 190.17 192.43 300 191.28 191.33 500 0.06% 13.12%
Applied Materials 46.76 0.19% 0.09 7793579 46.67 46.21 47.09 1400 46.57 46.90 600 1.37% -8.53%
Aptiv 92.94 -2.14% -2.03 1840426 94.02 92.13 94.22 1000 90.00 101.00 200 -0.74% 9.56%
Archer Daniels Mid 47.12 -0.28% -0.13 2533089 47.30 46.90 47.37 200 46.50 48.50 100 -0.95% 17.56%
Arconic Inc 19.03 -0.73% -0.14 2637232 19.03 18.97 19.20 800 18.89 19.03 1000 9.49% -30.17%
Assurant 107.47 0.31% 0.33 969238 106.56 106.00 107.94 200 104.25 108.60 1000 -0.51% 6.57%
AT&T Inc 31.10 -0.54% -0.17 36692928 31.33 31.04 31.38 1000 31.13 31.17 2200 -1.80% -20.01%
Autodesk 134.32 -0.13% -0.18 1370778 135.16 134.13 135.52 100 134.30 136.50 100 -2.11% 28.13%
Automatic Data Proce 137.33 0.20% 0.27 1749592 134.89 134.74 138.23 200 133.88 139.65 100 -0.01% 17.19%
Autozone 714.35 -0.25% -1.82 326518 713.73 710.47 717.49 100 645.66 714.30 300 3.99% 0.42%
Avalonbay Communitie 170.54 -1.08% -1.86 431653 171.72 169.74 172.00 100 157.28 170.54 8700 -1.62% -4.41%
Avery Dennison 103.95 -0.03% -0.03 909292 103.28 102.64 104.24 500 103.94 108.61 500 0.28% -9.50%
Baker Hughes 'A' 32.00 0.69% 0.22 8592427 31.30 30.81 32.70 500 31.70 32.20 500 -1.93% 1.14%
Ball Corp 37.59 -1.78% -0.68 2365689 38.24 37.57 38.24 200 35.55 42.60 100 -0.08% -0.69%
Bank of America 30.13 1.55% 0.46 82019603 29.60 29.46 30.16 700 30.11 30.12 700 5.53% 2.07%
Bank of New York Mel 52.46 -0.51% -0.27 14048062 52.71 52.38 53.04 100 52.35 53.29 100 -1.07% -2.60%
Baxter International 75.00 0.35% 0.26 4221020 74.72 74.59 75.60 200 73.75 75.00 500 0.29% 16.03%
BB & T Corp 49.94 -1.15% -0.58 6933797 50.50 49.71 50.77 100 48.85 50.70 100 -1.94% 0.44%
Becton Dickinson 247.03 0.02% 0.05 714820 246.01 246.01 248.35 100 216.22 250.00 100 -0.03% 15.40%
Berkshire Hathaway ' 196.78 -0.36% -0.71 4076609 197.12 196.46 197.66 400 196.77 196.93 400 3.05% -0.73%
Best Buy 76.11 -2.40% -1.87 2791079 77.51 76.03 77.74 400 75.81 76.40 400 0.30% 11.16%
Biogen Idec 358.71 0.17% 0.60 1684530 358.35 356.53 360.50 100 358.00 359.90 100 2.94% 12.60%
Blackrock 502.78 -0.42% -2.11 812517 501.60 501.02 504.83 100 500.00 535.00 200 -0.85% -2.13%
Boeing 354.90 -0.12% -0.43 1817836 353.00 353.00 356.99 100 354.52 354.90 200 1.17% 20.34%
Booking Holdings 2009.67 -0.05% -0.93 359406 2008.79 2002.35 2025.67 100 2000.10 2009.48 100 -1.07% 15.65%
BorgWarner 44.35 -1.51% -0.68 1762619 44.44 43.75 44.83 100 43.95 48.50 100 -1.62% -13.19%
Boston Properties 125.19 -1.27% -1.61 379326 126.35 125.05 126.56 700 125.21 125.74 100 -1.67% -3.72%
Boston Scientific 33.77 0.15% 0.05 5196792 33.57 33.54 33.99 100 33.41 33.96 100 1.26% 36.22%
BRIGHTHOUSE FINANC.D 41.05 0.42% 0.17 937883 40.69 40.18 41.09 2000 40.25 41.10 2000 1.28% -30.00%
Bristol-Myers Squibb 56.71 0.30% 0.17 4779148 56.69 56.42 56.88 100 56.00 57.17 100 -0.26% -7.46%
Broadcom Inc. 210.33 -0.02% -0.04 6383110 210.10 208.76 211.21 100 209.50 210.30 100 3.89% -18.13%
Broadridge Financial 118.50 -0.16% -0.19 587360 118.56 117.85 119.00 100 102.76 118.49 16400 0.45% 30.82%
Brown-Forman Corp 'B 52.59 0.48% 0.25 844669 52.38 52.22 52.75 100 45.15 52.60 38400 3.08% -4.27%
C.H. Robinson Worldw 90.32 0.81% 0.73 894123 89.50 89.12 90.57 100 85.50 92.00 100 4.13% 1.38%
CA 43.98 -0.02% -0.01 8794621 43.99 43.95 44.00 500 43.81 44.25 9800 -0.18% 32.15%
Cabot Oil & Gas 24.24 -0.74% -0.18 6500034 24.42 23.84 24.42 100 23.90 24.34 100 3.37% -15.24%
Cadence Design Syste 45.14 -0.20% -0.09 1705431 45.15 45.00 45.59 400 43.85 48.00 100 -0.33% 7.94%
Campbell Soup 40.50 -1.10% -0.45 3011771 40.93 40.48 41.05 200 40.20 41.50 1000 -1.34% -15.82%
Capital One 97.23 1.95% 1.86 5980680 98.36 97.06 99.19 100 96.38 98.98 200 2.79% -2.36%
Cardinal Health 48.80 -0.41% -0.20 3092901 48.76 48.22 49.30 200 48.81 50.50 200 -3.94% -20.35%
Carmax 77.14 -0.72% -0.56 1123177 77.70 77.05 77.82 400 76.80 77.40 400 0.29% 20.29%
Carnival 58.14 -1.22% -0.72 3349322 58.72 58.09 58.79 100 57.40 59.20 2800 0.16% -12.40%
Caterpillar 136.82 -1.86% -2.60 5250381 138.36 136.64 138.58 500 136.83 136.91 300 -2.79% -13.17%
Cboe Global Markets 104.62 -0.13% -0.14 450731 104.39 103.81 105.20 100 101.00 104.62 300 1.67% -16.03%
CBRE Group 'A' 49.33 -0.66% -0.33 1309470 49.56 49.27 49.77 100 35.00 49.35 5300 0.45% 13.90%
CBS 'B' 57.23 -0.37% -0.21 2313790 57.34 56.46 57.37 100 56.00 57.54 500 -3.02% -3.00%
Celgene 85.10 -0.28% -0.24 4819594 85.04 84.53 85.75 300 85.02 85.38 300 -0.69% -18.46%
Centene Co. 135.45 0.15% 0.20 911572 134.71 134.61 136.11 400 134.42 140.50 100 0.68% 34.27%
CenterPoint Energy 27.76 -0.93% -0.26 2423087 27.99 27.61 27.99 200 25.00 28.54 200 - -2.12%
CenturyLink 18.76 -2.44% -0.47 6654058 19.19 18.73 19.20 600 18.77 18.89 600 -5.63% 12.47%
Cerner 60.45 -0.51% -0.31 1218964 60.50 60.32 60.88 100 59.80 62.30 100 -1.66% -10.30%
CF Industries 43.04 0.56% 0.24 2204358 42.46 42.46 43.33 100 42.50 43.62 1000 1.73% 1.18%
Charles Schwab 52.15 -1.38% -0.73 8036792 52.56 51.93 52.64 900 49.00 52.16 10000 3.02% 1.52%
Charter Communicatio 288.84 -0.79% -2.30 1094930 291.46 286.82 291.56 100 285.01 302.00 200 -5.25% -14.03%
Chevron Corp 122.27 0.49% 0.60 5399599 121.25 121.01 122.35 500 122.16 122.37 500 -1.43% -2.33%
Chipotle Mexican Gri 451.19 -0.80% -3.64 430215 454.52 449.01 454.57 100 450.22 452.99 100 -1.32% 56.10%
Chubb Ltd 133.23 0.09% 0.12 1372156 132.74 132.19 133.42 100 123.90 140.00 100 0.82% -8.83%
Church & Dwight 54.98 1.55% 0.84 2448745 54.05 54.00 55.03 300 54.98 54.98 40100 -1.63% 9.59%
Cigna 178.09 1.25% 2.19 3197045 174.49 174.30 179.47 100 164.40 179.48 200 2.89% -12.31%
Cimarex Energy 96.75 0.35% 0.34 1059485 96.52 95.46 97.04 100 96.75 97.50 400 -3.22% -20.70%
Cincinnati Financial 70.70 0.63% 0.44 419442 69.97 69.83 70.82 200 68.49 72.00 100 1.57% -5.70%
Cintas 203.57 5.11% 9.89 1318215 196.50 195.06 204.28 200 203.22 205.95 100 4.02% 30.64%
Cisco Systems 42.01 -0.92% -0.39 20739164 42.26 41.86 42.37 600 42.01 42.05 100 0.55% 9.69%
Citigroup 69.22 0.33% 0.23 12020999 68.79 68.53 69.56 1000 69.10 69.50 1000 3.31% -6.97%
Citizens Financial 40.20 -1.13% -0.46 5895742 41.10 39.76 41.22 100 38.50 40.65 700 2.13% -4.24%
Citrix Systems 108.23 -1.33% -1.46 1871498 108.29 107.49 109.26 300 98.00 114.23 200 -1.40% 22.99%
Clorox 131.80 1.12% 1.46 1633600 130.45 130.25 132.68 200 127.00 132.00 2900 -1.98% -11.39%
CME Group 169.00 0.09% 0.15 979745 168.38 167.33 169.15 100 165.20 169.99 200 1.25% 15.71%
CMS Energy 47.42 -0.92% -0.44 2530988 47.70 46.98 47.77 300 35.37 48.45 1000 -0.90% 0.25%
Coca-Cola 45.28 0.38% 0.17 9059143 45.02 44.90 45.28 500 45.23 45.30 100 1.21% -1.31%
Cognizant Technology 82.24 -0.17% -0.14 2464417 82.22 81.95 82.57 100 79.00 82.25 500 0.65% 15.80%
Colgate-Palmolive 65.95 0.30% 0.20 3265216 65.65 65.39 66.13 100 63.53 66.95 100 0.30% -12.59%
Comcast Corp 34.30 -1.75% -0.61 24621465 34.77 34.29 34.95 100 34.20 34.38 100 -1.15% -14.36%
Comerica 94.22 0.69% 0.65 1973346 93.70 92.85 95.08 400 87.50 98.35 100 5.32% 8.54%
Conagra Brands 36.15 -0.36% -0.13 3806726 36.36 35.98 36.37 700 35.50 37.38 100 0.22% -4.04%
Concho Resources 144.29 -2.68% -3.98 4224807 148.84 142.11 149.23 200 142.00 149.99 100 -2.56% -3.95%
ConocoPhillips 70.01 0.87% 0.60 5625370 69.73 69.69 70.14 800 69.95 70.00 100 -2.76% 27.55%
Consolidated Edison 78.05 -0.93% -0.73 1438950 78.45 77.46 78.82 500 78.05 80.55 200 -1.77% -8.12%
Constellation Brands 215.96 0.06% 0.14 993513 215.30 215.00 217.02 100 214.50 216.00 100 0.21% -5.52%
Cooper Companies 248.58 0.25% 0.62 483714 246.71 246.71 251.67 100 190.04 260.00 500 0.59% 14.09%
Copart 58.98 -0.25% -0.15 939919 59.01 58.96 59.36 200 58.11 61.00 200 -0.56% 36.56%
Corning 29.12 -0.75% -0.22 3275540 29.20 29.10 29.31 100 29.01 29.99 100 1.11% -8.97%
Costco Wholesale 218.69 0.53% 1.15 1797886 216.98 216.24 218.94 1000 218.50 218.75 200 0.99% 17.50%
Coty 13.95 1.23% 0.17 4127044 13.80 13.65 14.07 100 13.25 14.80 1000 -2.04% -29.86%
Crown Castle Intl 110.33 -0.63% -0.70 3103447 110.88 109.96 111.61 100 101.10 112.50 100 -0.66% -0.61%
CSX 69.46 0.45% 0.31 8665321 68.74 68.58 69.90 100 69.00 69.64 300 7.34% 26.27%
Cummins 135.81 -1.46% -2.01 1510170 136.72 135.01 136.90 100 132.50 136.30 100 -0.77% -23.11%
CVS Health 65.26 -1.33% -0.88 6341221 65.75 65.06 65.98 100 65.26 65.38 400 -4.91% -9.99%
D.R. Horton 42.55 -1.69% -0.73 2934653 43.18 42.26 43.20 300 39.30 44.98 500 2.60% -16.68%
Danaher 101.29 -1.85% -1.91 3924143 102.57 101.11 103.00 300 100.19 107.94 100 2.11% 9.13%
Darden Restaurants 110.46 -1.21% -1.35 1240297 111.43 110.36 111.51 400 110.10 110.79 400 -1.45% 15.04%
DaVita Inc 69.98 -0.84% -0.59 951845 70.19 69.83 70.82 100 60.15 75.00 300 -2.49% -3.14%
Deere & Co 137.17 -2.23% -3.13 2832465 138.05 136.60 139.19 400 136.82 137.47 400 -0.30% -12.36%
Delta Air Lines 51.99 -1.91% -1.01 6697670 52.64 51.97 52.88 400 51.99 52.40 500 2.40% -7.16%
Dentsply Sirona 45.03 -0.68% -0.31 1840441 45.46 44.77 45.51 100 43.00 45.00 200 -0.71% -31.60%
Devon Energy 44.14 0.00% 0.00 5088836 44.18 43.69 44.41 100 43.90 44.40 500 -1.30% 6.62%
Digital Realty Trust 116.00 -0.58% -0.68 1494549 116.61 115.09 116.65 100 110.10 119.88 100 -0.21% 1.84%
Discover Fin Serv 72.06 0.77% 0.55 3014243 71.63 71.55 72.91 400 68.00 77.38 100 3.10% -6.32%
Discovery Comm 'A' 26.58 -0.41% -0.11 2595725 26.60 26.28 26.67 400 26.50 27.38 100 -3.13% 18.77%
Discovery Communicat 24.59 -0.45% -0.11 1167293 24.57 24.34 24.72 1200 22.39 26.00 500 -3.61% 16.15%
Dish Network Co. 30.91 -0.93% -0.29 7267501 31.12 30.38 31.15 200 30.80 30.91 200 -7.98% -35.27%
Dollar General 98.17 -1.04% -1.03 2596250 98.75 97.11 98.81 100 97.98 100.00 100 -1.34% 5.55%
Dollar Tree 86.44 -1.20% -1.05 2606965 87.25 85.96 87.32 200 85.75 86.78 100 -0.36% -19.45%
Dominion Energy 71.27 -1.01% -0.73 4128996 71.71 71.10 72.09 100 70.00 71.49 200 1.83% -12.08%
Dover 80.24 2.71% 2.12 4172298 77.74 77.59 81.48 100 72.00 88.00 200 7.12% -1.87%
DowDuPont Inc. 65.82 -0.48% -0.32 6248402 65.37 64.80 66.08 400 65.60 65.99 400 -0.81% -7.58%
DTE Energy 106.60 -0.72% -0.77 1006353 106.95 105.70 107.27 100 105.03 110.00 100 0.39% -2.61%
Duke Energy 80.65 -0.68% -0.55 3014250 81.06 80.00 81.33 200 80.30 81.95 600 0.04% -4.11%
Duke Realty Co. 28.00 -1.89% -0.54 1665872 28.44 27.90 28.49 100 25.00 28.05 400 -3.18% 2.90%
DXC TECHNOLOGY CO. D 87.04 -0.15% -0.13 1795722 87.03 86.81 87.56 600 86.00 90.00 100 1.03% -8.28%
E Trade Financial 59.63 -2.58% -1.58 5799162 59.71 57.66 60.80 100 59.53 59.83 100 -0.22% 20.29%
Eastman Chemical 99.99 -0.72% -0.73 752729 100.29 99.95 100.88 100 81.00 109.84 100 0.51% 7.93%
Eaton Corporation 77.64 -0.73% -0.57 2212528 77.80 77.43 78.01 200 75.50 81.20 600 -0.15% -1.73%
eBay 34.20 0.26% 0.09 20114021 34.42 34.12 34.91 1000 34.15 34.20 100 -9.07% -9.38%
Ecolab 140.91 -0.70% -0.99 1028050 141.29 140.58 141.62 100 129.59 145.00 100 -1.57% 5.02%
Edison International 65.06 -1.17% -0.77 1908099 65.54 64.65 65.63 100 59.00 65.06 300 -0.88% 2.88%
Edwards Lifesciences 152.62 1.56% 2.34 1550888 150.00 150.00 153.34 500 150.00 152.61 700 3.03% 35.41%
Electronic Arts 147.48 -0.32% -0.48 2159833 148.19 147.14 149.79 100 147.20 147.45 100 -0.84% 40.38%
Eli Lilly & Co 88.47 -1.07% -0.96 3830970 88.97 88.26 89.37 400 88.50 88.96 100 -1.38% 4.75%
Emerson Electric 69.28 -0.74% -0.52 2233792 69.27 69.18 69.88 500 66.75 70.82 100 -1.84% -0.59%
Entergy 80.51 -0.60% -0.49 2501338 81.02 80.01 81.17 200 61.32 83.10 100 -1.69% -1.08%
Envision Healthcare 44.30 0.34% 0.15 1453737 44.22 44.16 44.50 4000 44.18 44.70 1000 -0.92% 28.18%
EOG Resources 122.35 -0.03% -0.04 1540628 122.68 121.44 123.31 400 122.04 122.64 400 -2.87% 13.38%
EQT Corp 55.68 -0.02% -0.01 3249952 55.79 55.13 55.96 100 46.15 56.50 200 0.29% -2.18%
Equifax 126.51 0.52% 0.65 583750 125.51 125.51 126.87 100 119.39 128.00 100 -0.38% 7.28%
Equinix 434.22 -0.68% -2.97 362830 437.72 432.26 437.72 100 317.79 450.00 100 -2.08% -4.19%
Equity Residential 63.22 -1.66% -1.07 1512012 64.01 63.12 64.17 100 63.23 63.47 100 -1.98% -0.86%
Essex Property Trust 229.35 -1.37% -3.19 377111 231.85 227.90 232.20 100 229.50 232.00 100 -4.29% -4.98%
Estee Lauder 'A' 141.08 0.47% 0.66 1294245 140.50 140.01 142.24 100 138.79 145.00 100 0.42% 10.88%
Everest Reinsurance 224.82 -4.05% -9.48 647630 225.50 219.90 225.50 100 215.15 226.35 100 -2.91% 1.61%
EVERGY INC. 55.71 -0.78% -0.44 817541 55.77 55.56 56.16 900 55.72 58.00 500 -0.36% -
Eversource Energy 58.75 -0.69% -0.41 1743514 58.98 58.34 59.05 100 54.50 60.00 1000 -0.66% -7.01%
Exelon Co. 42.05 -0.45% -0.19 5877406 42.17 41.77 42.25 100 41.75 43.25 200 -0.80% 6.70%
Expedia 125.50 -1.81% -2.31 1357715 127.33 125.33 127.63 100 125.55 125.98 200 -1.14% 4.78%
Expeditors Intl of W 73.42 0.49% 0.36 1033570 72.99 72.54 73.64 100 68.10 77.50 100 0.26% 13.50%
Express Scripts 77.56 1.08% 0.83 4688839 76.11 75.91 77.81 200 77.00 78.00 100 -4.81% 3.91%
Extra Space Storage 94.57 -0.58% -0.55 468481 94.71 94.19 95.23