25.09.2018 07:40:05
S&P 500
2919.37
USD
-10.30
-0.35%
24.09.2018 22:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 2929.67 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.09.2018 / 22:53
Währung USD Aktualisierungsstand 25.09.2018 / 07:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 9.19% 2940.9 2532.7
1 Woche 1.06% 2940.9 2890.4
1 Monat 1.55% 2940.9 2864.1
3 Monate 5.97% 2940.9 2692.0
6 Monate 12.79% 2940.9 2553.8
1 Jahr 16.67% 2940.9 2488.0
3 Jahre 51.09% 2940.9 1810.1
9.84
SMI
18.74
13
9.19
SMI
-5.58
SMI
-4.64
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":9.19,"chartHeight":20.153573249146,"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":-4.64,"chartHeight":16.555195761525,"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":-2.67,"chartHeight":13.645350882447,"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":7.46,"chartHeight":19.055420244353,"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":4.48,"chartHeight":16.370426190106,"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":-4.39,"chartHeight":16.26357126638,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 25.09.2018 07:40:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 44.65 1.73% 0.76 3759741 44.04 44.04 44.68 100 44.16 44.65 500 0.70% 30.86%
3M CO 213.51 -1.30% -2.82 2044993 215.15 212.69 215.87 400 213.12 213.99 600 1.90% -9.29%
Abbott Laboratories 71.44 3.46% 2.39 10111930 70.79 70.32 71.68 200 71.40 72.00 100 5.57% 25.18%
AbbVie 93.42 1.26% 1.16 5910344 92.30 91.95 93.98 200 93.52 94.00 200 -2.04% -3.40%
Abiomed 419.61 9.02% 34.73 995678 381.03 378.00 422.91 100 418.99 422.00 100 -2.73% 105.37%
Accenture 172.63 -0.90% -1.56 2074748 173.00 172.24 173.25 300 172.31 173.39 100 0.93% 12.76%
ACTIVISION BLIZZARD 80.60 0.39% 0.31 6092530 79.70 79.35 80.69 200 80.62 80.89 500 2.18% 27.29%
Adobe Systems 264.09 1.23% 3.21 2619133 260.00 257.07 264.46 100 264.25 264.45 200 -1.55% 50.70%
Advance Auto Parts 167.65 -0.47% -0.79 894911 167.70 167.01 168.50 100 166.00 175.00 200 1.81% 68.96%
Advanced Micro Devic 32.61 5.13% 1.59 118332614 31.13 30.91 32.65 2400 32.79 32.80 3600 0.56% 217.22%
AES Corp 13.76 -1.43% -0.20 5382771 13.97 13.74 14.01 1000 13.00 13.90 1000 0.88% 27.05%
Aetna 203.40 -0.43% -0.87 1209003 203.64 202.68 204.65 100 179.55 208.00 100 -0.67% 12.76%
Affiliated Managers 144.00 -2.46% -3.63 338183 147.56 143.93 147.94 100 130.00 180.00 100 1.37% -29.84%
AFLAC 47.70 -0.71% -0.34 2243270 48.14 47.69 48.19 100 47.50 48.20 300 1.38% 8.68%
Agilent Technologies 69.95 -1.09% -0.77 2333572 70.42 69.70 70.68 100 59.15 71.90 1500 1.26% 4.45%
Air Products & Chem 169.85 -0.45% -0.76 790959 170.49 169.18 171.02 100 160.00 175.17 100 0.65% 3.52%
Akamai Technologies 72.87 -0.86% -0.63 1328959 73.28 72.27 73.41 200 72.00 75.00 2000 -3.03% 13.01%
ALASKA AIR GROUP 67.29 -3.98% -2.79 1436242 69.35 66.75 69.99 100 66.15 70.60 200 -2.87% -8.46%
Albemarle Co. 104.94 -0.46% -0.48 1230626 105.54 104.46 106.10 100 104.75 109.52 200 2.43% -17.95%
Alexandria Real Est. 124.35 -1.93% -2.45 397222 127.03 123.64 127.16 100 122.75 132.50 100 -0.15% -2.90%
Alexion Pharma 128.51 5.34% 6.52 3531175 130.02 125.63 130.49 100 125.00 130.00 200 3.21% 2.01%
Align Technology 388.96 2.13% 8.12 475443 379.00 377.31 391.92 100 388.50 393.98 100 2.80% 75.06%
Allegion 89.39 -0.76% -0.68 355288 90.14 88.99 90.31 100 1.00 100.00 400 2.56% 13.21%
Allergan PLC 187.98 -1.74% -3.33 1485287 190.01 187.74 192.35 200 187.98 188.29 200 1.64% 16.95%
Alliance Data System 244.82 -1.56% -3.87 362570 248.74 244.56 248.74 500 244.84 275.00 100 2.99% -1.89%
Alliant Energy Co. 42.92 -0.72% -0.31 1303226 43.18 42.92 43.31 100 41.00 43.56 300 -2.43% 0.73%
Allstate Corp 100.38 -1.41% -1.44 1070289 101.66 100.20 101.85 200 95.25 103.50 100 0.05% -4.14%
Alphabet 1173.37 0.62% 7.28 1271017 1157.17 1146.91 1178.00 200 1170.00 1175.40 100 -0.55% 11.44%
Alphabet A 1179.56 0.63% 7.44 1557479 1159.41 1151.50 1185.19 200 1179.56 1182.99 100 -0.50% 11.27%
Altria Group 61.06 -2.38% -1.49 7323485 62.06 61.02 62.49 20400 61.01 62.08 100 0.77% -12.41%
Amazon Com 1934.36 1.01% 19.35 4213728 1903.79 1865.00 1936.88 100 1935.10 1936.00 100 -2.80% 63.75%
Ameren Corp 63.76 -1.02% -0.66 1403051 64.27 63.72 64.50 100 42.28 66.50 100 -2.27% 8.09%
American Airlines Gr 41.98 -3.72% -1.62 7105075 43.27 41.85 43.30 1200 41.90 42.13 400 9.71% -16.20%
American Electric Po 70.64 -1.06% -0.76 1838020 71.16 70.61 71.44 100 70.60 72.15 500 -2.97% -3.98%
American Express 109.85 -0.95% -1.05 1871623 110.81 109.35 110.83 400 109.60 110.20 400 0.60% 10.61%
AIG 54.65 -0.04% -0.02 6603467 54.56 54.42 54.94 400 54.40 54.89 400 2.53% -8.27%
American Tower 146.38 -1.42% -2.11 1258039 147.99 145.91 148.08 100 145.00 156.00 100 -0.93% 2.60%
American Water Works 87.82 -0.88% -0.78 672572 88.51 87.78 88.84 100 85.52 91.01 100 -1.87% -4.01%
Ameriprise Financial 148.72 -0.85% -1.27 690915 149.52 148.17 149.93 100 140.00 180.00 100 1.71% -11.49%
AmerisourceBergen Co 89.57 -0.62% -0.56 966711 89.65 88.44 90.19 400 78.00 93.29 200 3.24% -2.45%
AMETEK 80.54 -1.21% -0.99 929458 81.36 80.44 81.36 100 80.56 84.00 100 -0.31% 11.14%
Amgen 207.21 1.03% 2.11 2641975 204.53 204.11 207.67 100 207.26 207.50 100 2.25% 17.94%
Amphenol 'A' 94.68 -0.71% -0.68 1495266 95.12 94.04 95.12 100 84.77 96.04 8000 -1.57% 7.84%
Anadarko Petroleum 66.01 2.12% 1.37 3068975 66.03 65.34 66.65 200 65.90 66.19 100 3.19% 23.06%
Analog Devices 95.00 0.47% 0.44 2558793 94.14 93.33 95.37 700 95.02 95.28 300 4.04% 6.71%
Andeavor 158.87 2.68% 4.14 2663463 155.42 155.16 159.90 400 158.50 159.29 400 -0.87% 35.32%
Ansys 183.37 0.49% 0.89 346228 181.84 180.42 183.49 100 156.73 183.53 200 -0.26% 24.24%
Anthem Inc 273.23 0.26% 0.71 1046988 270.61 270.60 274.69 100 263.38 280.00 100 0.64% 21.11%
AON 155.16 -0.84% -1.31 1117491 156.45 154.67 156.45 100 153.13 157.20 100 1.98% 15.79%
Apache Corp 47.48 3.31% 1.52 4474192 46.90 46.81 48.03 500 47.20 47.79 400 3.71% 12.46%
Apartment Inv & Mgt 43.58 -2.35% -1.05 1186458 44.42 43.26 44.61 100 43.40 43.58 10700 -2.00% -0.30%
Apple 220.79 1.44% 3.13 27693358 216.82 216.63 221.26 200 221.05 221.14 100 1.34% 30.47%
Applied Materials 39.10 -1.34% -0.53 10678815 39.24 38.86 39.50 500 39.10 39.20 200 1.03% -23.51%
Aptiv 87.99 -2.53% -2.28 2054356 89.44 86.67 89.50 500 85.87 95.65 100 3.90% 6.41%
Archer Daniels Mid 49.62 -1.39% -0.70 2612064 50.35 49.50 50.62 100 49.32 50.75 100 0.56% 25.55%
Arconic Inc 21.62 -5.51% -1.26 4326413 22.63 21.53 22.72 1000 21.66 21.74 500 -4.84% -20.66%
Arista Networks 274.21 1.83% 4.92 711614 268.01 265.02 275.23 100 271.00 278.73 100 -0.72% 14.31%
Assurant 103.90 -1.25% -1.31 640794 105.23 103.09 105.30 2000 103.90 110.40 100 -0.05% 3.03%
AT&T Inc 33.91 0.38% 0.13 36390154 34.25 33.75 34.28 600 33.91 33.95 1000 0.54% -13.12%
Autodesk 152.83 0.28% 0.43 1575476 150.65 149.33 153.70 500 148.00 157.23 600 0.69% 45.38%
Automatic Data Proce 149.07 -1.07% -1.61 1320745 149.59 148.71 150.11 200 146.78 210.00 100 1.38% 27.21%
Autozone 765.00 -0.63% -4.87 289405 770.61 760.84 772.54 100 760.00 768.99 100 2.76% 8.22%
Avalonbay Communitie 180.72 -2.41% -4.47 560948 184.72 180.07 185.21 100 169.00 185.00 100 -2.17% 1.29%
Avery Dennison 111.34 -1.26% -1.42 404167 112.76 111.13 112.78 22100 111.33 122.00 100 3.39% -1.83%
Baker Hughes 'A' 32.84 -0.18% -0.06 3079704 33.10 32.52 33.54 500 32.60 33.10 500 4.25% 3.98%
Ball Corp 44.86 0.65% 0.29 2638433 44.54 44.30 44.96 100 39.00 53.73 100 1.63% 18.52%
Bank of America 30.74 -0.93% -0.29 45587684 30.98 30.66 31.20 1300 30.75 30.78 1500 1.52% 4.13%
Bank of New York Mel 52.37 -1.91% -1.02 3501127 53.36 52.22 53.36 300 51.25 53.75 300 2.25% -2.77%
Baxter International 77.75 0.49% 0.38 1575273 77.30 77.24 77.84 100 76.66 80.00 100 0.92% 20.28%
BB & T Corp 50.68 -1.48% -0.76 2643134 51.36 50.64 51.42 100 49.69 52.95 100 0.88% 1.93%
Becton Dickinson 262.40 0.34% 0.88 867873 260.73 260.57 262.76 100 244.32 263.00 100 2.01% 22.58%
Berkshire Hathaway ' 218.13 -1.08% -2.39 4539528 220.39 217.91 220.68 1000 218.14 218.30 100 0.85% 10.04%
Best Buy 79.42 -1.51% -1.22 3651931 80.97 79.28 81.66 400 79.11 79.69 100 2.87% 17.77%
Biogen Idec 347.02 0.47% 1.61 1016339 342.99 341.86 347.76 100 347.04 354.88 100 3.77% 8.93%
Blackrock 482.07 -1.14% -5.54 433587 485.47 479.57 487.00 100 473.22 504.71 100 2.37% -6.16%
Boeing 367.99 -1.14% -4.24 2800161 370.80 367.33 371.89 200 368.00 368.29 100 3.45% 26.22%
Booking Holdings 1958.76 0.10% 2.02 438462 1936.06 1923.36 1973.07 200 1957.50 1959.75 300 3.60% 12.72%
BorgWarner 44.52 -1.64% -0.74 3033234 44.83 44.01 45.00 100 42.40 48.00 500 0.84% -12.86%
Boston Properties 123.55 -2.61% -3.31 560131 126.46 122.73 126.73 100 120.97 130.00 100 -2.72% -4.98%
Boston Scientific 38.40 1.67% 0.63 6910391 38.00 37.87 38.48 400 38.35 39.87 100 3.03% 54.90%
BRIGHTHOUSE FINANC.D 45.16 -2.78% -1.29 1234138 46.37 44.42 46.37 200 44.80 47.15 2000 10.67% -20.79%
Bristol-Myers Squibb 61.59 -1.06% -0.66 3938278 61.90 61.27 62.29 200 61.60 61.99 100 2.57% 1.58%
Broadcom Inc. 249.45 0.54% 1.35 4532652 247.94 247.31 250.10 100 249.16 250.09 400 6.23% -2.90%
Broadridge Financial 133.46 0.61% 0.81 610430 131.80 131.12 133.91 100 115.00 138.50 100 -3.68% 46.45%
Brown-Forman Corp 'B 49.62 -1.31% -0.66 1395022 50.37 49.04 50.37 100 43.19 54.99 100 1.06% -9.68%
C.H. Robinson Worldw 96.36 -1.24% -1.21 720662 97.27 96.11 98.07 100 96.26 101.25 100 -0.36% 8.16%
CA 44.07 -0.05% -0.02 2226851 44.00 44.00 44.12 200 44.00 44.40 100 0.09% 32.48%
Cabot Oil & Gas 23.20 -0.04% -0.01 7007682 23.43 22.87 23.57 100 21.80 24.45 200 7.56% -18.88%
Cadence Design Syste 45.57 0.09% 0.04 1118399 45.39 45.01 45.69 1000 42.00 46.00 100 -1.58% 8.87%
Campbell Soup 39.83 -0.55% -0.22 1929136 39.99 39.73 40.52 1000 39.68 41.20 100 -2.76% -17.21%
Capital One 97.63 -1.39% -1.38 1980016 99.20 97.22 99.29 100 96.05 103.00 100 0.55% -1.96%
Cardinal Health 53.91 -1.87% -1.03 4961505 54.92 53.48 55.15 200 53.00 54.95 700 2.49% -12.01%
Carmax 75.88 -2.93% -2.29 2039676 78.20 75.36 78.69 100 75.60 78.17 100 -4.97% 18.32%
Carnival 66.81 -0.54% -0.36 3609275 66.88 65.91 67.00 400 66.60 66.86 200 5.04% 1.21%
Caterpillar 154.00 -1.52% -2.38 3844630 155.91 153.77 156.10 900 154.00 154.22 600 7.92% -0.76%
Cboe Global Markets 105.29 -1.74% -1.86 901504 107.26 105.06 107.26 1 98.00 107.00 3 0.49% -15.49%
CBRE Group 'A' 45.25 -0.46% -0.21 1348197 45.32 44.99 45.50 100 30.00 50.00 600 -1.05% 4.48%
CBS 'B' 56.58 -0.28% -0.16 3679314 56.55 56.13 57.04 200 52.74 57.00 100 0.53% -4.10%
Celgene 87.56 -0.18% -0.16 2773892 87.41 86.87 88.08 200 87.56 87.86 100 0.63% -15.94%
Centene Co. 142.98 0.19% 0.27 1059781 142.59 141.99 143.54 100 140.10 145.90 200 -1.74% 41.47%
CenterPoint Energy 27.82 -0.75% -0.21 2411094 28.09 27.78 28.12 900 27.00 27.32 300 -3.34% -1.90%
CenturyLink 22.90 -0.17% -0.04 6931056 22.94 22.69 23.13 900 22.00 22.25 500 0.88% 37.53%
Cerner 63.78 -0.06% -0.04 1410927 63.38 63.21 63.85 100 61.91 64.98 600 -0.65% -5.36%
CF Industries 52.81 0.00% 0.00 1401014 52.83 52.68 53.52 100 52.50 55.00 100 2.44% 24.14%
Charles Schwab 51.56 -0.54% -0.28 3408126 51.80 51.28 51.83 100 49.15 52.45 100 2.46% 0.37%
Charter Communicatio 327.04 -1.67% -5.55 1616433 330.84 325.88 332.43 3000 324.43 375.00 100 4.55% -1.00%
Chevron Corp 122.62 1.23% 1.49 6534374 121.91 121.57 122.98 700 122.45 122.79 100 4.35% -2.05%
Chipotle Mexican Gri 465.89 -0.32% -1.48 620251 462.79 458.08 467.35 100 464.01 468.00 100 -4.59% 61.19%
Chubb Ltd 137.08 -1.99% -2.78 1391219 139.87 136.94 140.12 100 122.87 157.00 200 -0.91% -6.19%
Church & Dwight 59.10 -1.57% -0.94 1374203 60.00 58.89 60.12 100 54.00 64.58 200 0.82% 19.67%
Cigna 203.24 0.50% 1.01 2839355 200.92 200.57 203.66 100 176.00 210.00 100 2.73% 0.07%
Cimarex Energy 94.62 2.47% 2.28 1121024 93.99 92.84 95.02 1000 89.00 95.49 100 0.71% -24.32%
Cincinnati Financial 77.41 -2.05% -1.62 526004 78.79 77.37 78.86 100 56.48 80.61 200 -0.55% 3.25%
Cintas 211.11 -0.28% -0.59 471300 212.00 210.10 212.42 100 210.50 211.56 1000 -0.64% 35.47%
Cisco Systems 48.44 -0.25% -0.12 21819266 48.21 48.19 48.62 2100 48.47 48.55 100 2.82% 26.48%
Citigroup 73.84 -0.42% -0.31 14023205 74.08 73.12 74.53 100 73.87 73.96 300 5.12% -0.35%
Citizens Financial 40.41 -1.39% -0.57 3091095 40.95 40.29 41.13 100 36.19 42.25 400 1.30% -3.74%
Citrix Systems 109.69 -0.61% -0.67 2157879 109.86 109.25 110.32 1600 109.71 122.00 200 -0.95% 24.65%
Clorox 149.95 -1.65% -2.52 669350 152.37 149.72 152.39 100 130.01 151.87 200 -1.30% 0.81%
CME Group 174.75 -0.21% -0.37 1246960 174.95 174.13 175.86 100 174.75 174.94 200 1.69% 19.65%
CMS Energy 48.93 -0.81% -0.40 1651418 49.24 48.92 49.49 200 47.11 50.77 200 -2.72% 3.45%
Coca-Cola 46.07 -1.09% -0.51 10778892 46.46 45.84 46.53 500 46.00 46.18 500 -0.54% 0.41%
Cognizant Technology 77.27 -0.44% -0.34 2769797 76.88 76.88 77.55 800 77.28 78.50 100 1.72% 8.80%
Colgate-Palmolive 67.94 -1.66% -1.15 2734085 68.98 67.85 69.17 200 67.75 69.99 100 -1.26% -9.95%
Comcast Corp 35.63 -5.99% -2.27 67853384 35.95 34.75 36.27 300 35.98 36.05 100 -3.60% -11.04%
Comerica 93.75 -0.93% -0.88 1085143 94.52 93.41 94.63 100 80.00 101.28 100 1.09% 7.99%
Conagra Brands 36.77 -1.82% -0.68 3896492 37.38 36.63 37.47 1000 36.69 37.50 1300 -3.72% -2.39%
Concho Resources 147.07 2.93% 4.19 2701923 145.11 144.77 148.15 200 147.60 148.50 300 3.84% -2.10%
ConocoPhillips 77.06 1.02% 0.78 6377278 77.00 76.79 77.90 200 76.96 77.14 500 3.80% 40.39%
Consolidated Edison 76.61 -1.64% -1.28 2004782 77.74 76.52 77.77 100 76.00 76.78 100 -4.65% -9.82%
Constellation Brands 216.32 -0.29% -0.62 928594 216.39 215.31 217.02 100 215.50 219.98 100 1.88% -5.36%
Cooper Companies 269.44 0.19% 0.51 220465 269.16 267.69 270.37 400 266.52 273.91 100 2.29% 23.43%
Copart 51.42 -2.21% -1.16 4644561 52.25 50.95 52.81 100 50.50 51.45 1100 -19.32% 19.06%
Corning 35.69 -0.64% -0.23 3204109 35.85 35.50 35.94 100 35.15 35.85 900 1.84% 12.29%
Costco Wholesale 233.34 -0.60% -1.42 1530454 234.19 232.90 234.85 300 233.05 233.60 100 0.58% 25.37%
Coty 13.03 -0.31% -0.04 13007672 12.90 12.56 13.07 500 11.50 13.42 1500 5.85% -34.49%
Crown Castle Intl 110.23 -1.32% -1.48 1918273 111.58 110.03 111.85 200 108.75 114.00 100 -2.19% -0.70%
CSX 73.30 -0.93% -0.69 4770116 73.58 73.06 73.94 200 73.30 73.62 1000 0.69% 34.50%
Cummins 149.08 -1.28% -1.94 1922129 150.50 148.62 150.67 100 147.00 150.65 100 5.46% -14.50%
CVS Health 78.74 -1.07% -0.85 7129658 79.22 78.12 79.37 400 78.53 78.80 900 0.82% 8.61%
D.R. Horton 41.95 -1.08% -0.46 4805161 42.16 41.85 42.41 500 41.00 43.35 100 -1.39% -17.86%
Danaher 107.83 -0.23% -0.25 1959459 108.10 107.33 108.34 100 105.42 116.60 200 1.13% 16.44%
Darden Restaurants 113.28 0.35% 0.39 1811589 111.27 110.72 113.74 100 113.20 113.70 600 -5.17% 17.57%
DaVita Inc 70.14 0.31% 0.22 1730236 70.17 69.22 70.36 100 65.00 74.66 200 -0.31% -2.92%
Deere & Co 151.55 -0.82% -1.26 1713543 152.09 149.70 152.35 300 151.23 151.89 600 1.68% -3.17%
Delta Air Lines 57.41 -3.69% -2.20 6639974 59.16 57.13 59.16 200 57.30 57.56 100 -0.95% 2.52%
Dentsply Sirona 38.09 -1.73% -0.67 2405927 38.64 38.05 38.65 300 37.52 48.75 100 -0.03% -42.14%
Devon Energy 41.55 2.47% 1.00 6367116 41.24 41.08 41.80 400 41.35 41.80 500 2.22% -2.05%
Digital Realty Trust 115.92 -4.13% -5.00 2694984 119.44 115.73 119.51 100 113.39 115.70 100 -5.29% 1.77%
Discover Fin Serv 78.82 -1.46% -1.17 1302328 79.77 78.72 80.10 100 78.72 79.70 500 2.76% 3.99%
Discovery Comm 'A' 31.91 0.35% 0.11 3200921 31.94 31.79 32.38 300 31.88 32.30 400 -1.18% 42.09%
Discovery Communicat 29.12 0.17% 0.05 3338805 29.07 29.02 29.61 400 29.15 32.75 100 -0.61% 37.55%
Dish Network Co. 35.42 -2.99% -1.09 3557109 36.54 35.02 36.62 200 34.25 37.59 100 -3.12% -25.82%
Dollar General 107.29 -0.90% -0.97 2271469 108.21 106.95 109.16 200 104.50 110.00 500 0.04% 15.35%
Dollar Tree 85.63 0.66% 0.56 2756734 84.60 84.23 85.93 400 85.63 85.65 300 0.15% -20.20%
Dominion Energy 70.08 -1.09% -0.77 3196668 70.61 70.03 70.96 100 70.00 71.18 700 -2.65% -13.55%
Dover 88.51 -0.88% -0.79 1273228 89.16 88.19 89.24 1000 84.50 100.00 100 -0.02% 8.25%
DowDuPont Inc. 68.20 -2.14% -1.49 6725265 69.43 68.04 69.62 100 68.15 68.50 500 -0.90% -4.24%
DTE Energy 108.51 -0.51% -0.56 938285 109.28 108.41 109.45 100 107.53 113.50 1000 -2.88% -0.36%
Duke Energy 79.61 -0.26% -0.21 3633655 79.61 79.43 79.97 200 79.00 80.12 100 -3.01% -5.35%
Duke Realty Co. 28.08 -2.26% -0.65 1726115 28.58 28.04 28.68 100 24.75 31.00 300 -0.03% 5.59%
DXC TECHNOLOGY CO. D 94.34 -2.12% -2.04 1880454 95.75 94.31 96.26 1000 92.50 94.34 200 1.73% -0.59%
E Trade Financial 54.41 -1.11% -0.61 2502675 54.79 53.94 54.93 300 54.02 54.50 200 2.06% 9.76%
Eastman Chemical 98.93 -0.95% -0.95 763378 99.89 98.25 100.50 100 98.86 105.00 600 2.46% 7.82%
Eaton Corporation 87.45 -1.19% -1.05 2157911 88.07 87.17 88.39 700 80.10 89.90 300 1.55% 12.01%
eBay 33.72 -0.94% -0.32 8746536 33.83 33.63 33.95 100 33.67 33.80 100 -0.18% -9.80%
Ecolab 157.98 -0.89% -1.42 866244 158.25 157.26 159.15 100 149.24 159.91 100 1.11% 17.74%
Edison International 67.66 -1.02% -0.70 2098893 68.05 67.47 68.18 300 65.78 70.00 200 -1.13% 6.99%
Edwards Lifesciences 165.47 7.67% 11.79 3660269 160.00 159.26 165.97 200 160.00 167.00 100 13.11% 46.81%
Electronic Arts 115.24 0.19% 0.22 2831509 114.72 113.80 115.64 300 115.00 116.50 400 2.26% 9.69%
Eli Lilly & Co 105.59 -0.70% -0.74 3095472 105.95 105.59 106.67 100 100.00 106.32 1200 -0.11% 25.02%
Emerson Electric 77.48 -0.68% -0.53 1962336 77.82 76.94 77.91 100 71.24 81.00 400 0.61% 11.94%
Entergy 81.64 -1.13% -0.93 1066038 82.42 81.60 82.61 100 77.61 82.48 100 -1.42% 1.45%
Envision Healthcare 45.71 0.11% 0.05 2026310 45.67 45.60 45.74 100 45.71 45.96 100 0.09% 32.26%
EOG Resources 123.99 3.79% 4.53 3593427 121.42 121.17 124.19 600 123.62 124.24 100 5.49% 14.90%
EQT Corp 46.78 -3.03% -1.46 2700596 48.82 46.65 49.12 100 44.00 49.74 200 1.45% -15.25%
Equifax 131.89 -1.14% -1.52 829771 133.38 131.26 133.38 100 119.00 138.00 100 -2.39% 13.14%
Equinix 431.97 -2.20% -9.71 453175 438.44 429.21 438.44 100 375.00 433.86 500 -3.43% -4.69%
Equity Residential 66.10 -2.35% -1.59 1392486 67.50 65.91 67.82 100 40.87 67.60 200 -0.21% 6.15%
Essex Property Trust 240.77 -2.62% -6.47 392501 246.62 239.45 246.62 100 219.14 247.25 100 -2.23% -0.25%
Estee Lauder 'A' 143.60 0.04% 0.06 1378908 142.82 142.46 144.46 100 133.00 146.00 200 2.65% 12.86%
Everest Reinsurance 228.75 -1.88% -4.38 349000 232.59 226.61 232.69 1500 228.72 243.00 100 2.46% 3.39%
EVERGY INC. 55.65 -0.39% -0.22 2633488 55.90 55.31 55.98 8900 55.64 60.00 100 -3.55% -
Eversource Energy 61.48 -1.09% -0.68 1131276 61.84 61.43 62.27 100 53.99 64.00 100 -3.59% -2.69%
Exelon Co. 43.20 -1.03% -0.45 4501414 43.60 43.16 43.70 300 40.25 44.92 100 -2.86% 9.62%
Expedia 132.21 -1.14% -1.52 1935200 132.94 130.92 133.29 300 132.22 132.59 300 2.50% 10.39%
Expeditors Intl of W 72.15 -2.08% -1.53 1055405 73.51 72.05 73.68 300 67.57 72.36 500 -2.21% 11.53%
Express Scripts 94.40 -0.19% -0.18 3967641 94.15 94.00 94.85