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
Benchmark:
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
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 % 2018
aufsteigend sortieren
absteigend sortieren
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