Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
19.10.2017 16:27:50
S&P 500
2548.82
USD
-12.44
-0.49%
19.10.2017 16:12
 
Chart
Kursdaten
Kurs 2548.82 Eröffnung 2553.39
Diff. absolut -12.44 Tages-Hoch 2556.29
Diff. % -0.49 % Tages-Tief 2547.92
Volumen 322409679 Umsatz -
Schlusskurs vom 18.10.2017 2561.26 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.10.2017 / 16:12
Währung USD Aktualisierungsstand 19.10.2017 / 16:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 14.40% 2564.1 2245.1
1 Woche 0.24% 2564.1 2548.3
1 Monat 2.29% 2564.1 2488.0
3 Monate 4.09% 2564.1 2417.3
6 Monate 9.35% 2564.1 2335.1
1 Jahr 19.71% 2564.1 2083.8
3 Jahre 35.75% 2564.1 1810.1
SMI
9.84
SMI
14.4
13.26
-0.73
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-0.73,"chartHeight":8.3914135362557,"year":2015,"ID_NOTATION":"4359526"},"2016":{"performance":9.84,"chartHeight":20.312715535943,"year":2016,"ID_NOTATION":"4359526"},"2017":{"performance":14.4,"chartHeight":22.298017018179,"year":2017,"ID_NOTATION":"4359526"}}
{"2015":{"performance":-2.05,"chartHeight":12.134142914362,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.355054729339,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.26,"chartHeight":21.867996028311,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.256659641464,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.3914135362557,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":10,"chartHeight":20.396812171677,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.572952263805,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.97694670505,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":17.18,"chartHeight":23.218358889973,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.323302094667,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.3852849080857,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":12.4,"chartHeight":21.518376743242,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.759844986112,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.123883989373,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.6,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.10.2017 16:27:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century Fox 26.41 -0.68% -0.18 246105 26.59 26.39 26.73 1900 26.40 26.41 100 4.36% -2.42%
3M CO 218.02 -0.11% -0.25 241364 218.43 217.47 218.91 100 217.99 218.03 200 0.81% 22.23%
Abbott Laboratories 55.62 -0.27% -0.15 692312 55.86 55.41 56.18 200 55.61 55.62 400 2.44% 45.20%
AbbVie 95.36 -0.71% -0.68 1298528 95.50 94.51 96.48 300 95.31 95.36 300 3.96% 53.37%
Accenture 137.00 -0.31% -0.42 135504 137.45 136.84 137.45 100 137.00 137.04 100 0.37% 17.32%
ACTIVISION BLIZZARD 60.81 -1.12% -0.69 888003 60.95 60.36 61.14 600 60.81 60.82 100 0.23% 70.31%
Acuity Brands 160.94 -0.76% -1.23 76413 161.37 160.94 163.95 100 160.85 161.05 200 - -
Adobe Systems 167.16 9.25% 14.15 3175590 165.50 164.42 167.87 300 167.14 167.18 200 -0.42% 48.62%
Advance Auto Parts 86.98 -0.95% -0.83 373520 86.24 85.34 87.96 500 86.97 87.05 100 -1.78% -48.08%
Advanced Micro Devic 13.86 -1.49% -0.21 11349431 13.85 13.69 13.98 500 13.86 13.86 3900 - -
AES Corp 11.09 -0.40% -0.04 236955 11.13 11.07 11.16 2400 11.08 11.09 4700 - -
Aetna 156.96 -0.30% -0.47 331143 157.48 155.68 157.48 300 156.91 157.00 200 - -
Affiliated Managers 193.90 -0.80% -1.56 10045 194.13 193.42 195.47 100 193.71 194.07 100 - -
AFLAC 83.84 0.10% 0.08 90342 83.60 83.60 84.03 400 83.84 83.87 100 - -
Agilent Technologies 66.12 -0.48% -0.32 121658 66.39 66.06 66.58 100 66.12 66.14 100 - -
Air Products & Chem 152.24 -0.63% -0.96 69516 152.82 152.02 152.85 100 152.23 152.26 200 - -
Akamai Technologies 51.28 0.55% 0.28 174038 50.92 50.83 51.38 400 51.27 51.29 100 0.95% -23.52%
ALASKA AIR GROUP 78.92 -1.87% -1.51 197222 79.68 78.78 80.17 300 78.88 78.94 300 -1.34% -9.35%
Albemarle Co. 137.89 -1.27% -1.77 158726 138.27 137.15 138.50 100 137.80 137.89 100 - -
Alexandria Real Est. 122.50 -0.54% -0.67 26795 123.55 122.28 123.55 300 122.42 122.59 100 0.54% 10.83%
Alexion Pharma 139.94 -0.21% -0.29 242628 140.04 139.71 141.29 100 139.89 140.00 400 -0.70% 14.62%
Align Technology 194.36 0.07% 0.13 139402 194.23 191.80 194.98 500 194.02 194.36 100 - -
Allegion 87.39 -0.24% -0.21 27084 87.46 87.23 87.59 200 87.37 87.45 100 -0.62% 36.88%
Allergan PLC 185.99 -0.62% -1.16 2207588 185.00 182.80 186.66 100 185.99 186.08 300 -9.42% -10.89%
Alliance Data System 218.00 -4.55% -10.38 319732 227.21 215.37 229.00 200 217.58 218.00 600 - -
Alliant Energy Co. 43.62 0.55% 0.24 84285 43.50 43.45 43.62 600 43.62 43.63 600 - -
Allstate Corp 91.76 0.56% 0.51 223244 91.07 90.73 91.82 100 91.76 91.78 200 -1.98% 23.11%
Alphabet 982.85 -1.00% -9.96 277351 986.00 978.39 988.88 700 982.35 982.94 100 0.36% 28.63%
Alphabet A 1001.53 -1.11% -11.21 342147 1004.75 997.30 1007.32 100 1001.35 1001.84 100 0.71% 27.80%
Altria Group 64.40 -0.63% -0.41 818164 64.33 64.15 64.73 300 64.39 64.41 600 -0.09% -4.16%
Amazon Com 983.30 -1.37% -13.70 859559 990.00 980.24 991.05 100 983.23 983.73 100 0.20% 32.96%
Ameren Corp 61.20 0.31% 0.19 72047 61.02 61.02 61.31 200 61.19 61.21 400 - -
American Airlines Gr 50.77 -2.43% -1.26 860458 51.57 50.68 51.66 500 50.76 50.77 300 -1.51% 11.44%
American Electric Po 73.46 0.62% 0.45 161646 73.14 72.95 73.46 100 73.45 73.46 200 - -
American Express 91.64 -0.47% -0.43 1981239 90.40 90.03 92.09 500 91.63 91.66 200 0.13% 24.30%
AIG 63.66 0.34% 0.21 383252 63.24 63.07 63.71 400 63.65 63.66 400 2.59% -2.86%
American Tower 137.43 -0.04% -0.05 222449 137.42 137.05 137.59 200 137.38 137.46 100 - -
American Water Works 86.64 0.49% 0.42 72603 86.50 86.41 86.95 400 86.60 86.65 100 - -
Ameriprise Financial 151.79 -0.62% -0.94 81590 151.42 150.46 151.97 200 151.74 151.85 200 - -
AmerisourceBergen Co 81.59 1.37% 1.10 146371 80.82 80.73 81.96 100 81.53 81.60 200 0.21% 2.94%
AMETEK 67.59 -0.49% -0.33 44418 67.70 67.47 67.97 300 67.58 67.62 200 - -
Amgen 184.43 -0.99% -1.85 317521 185.81 184.21 186.98 100 184.37 184.44 100 1.16% 27.41%
Amphenol 'A' 85.62 -1.15% -1.00 322682 86.37 85.39 86.48 100 85.61 85.64 200 - -
Anadarko Petroleum 48.94 0.35% 0.17 1081835 48.59 48.55 49.73 400 48.93 48.95 300 0.79% -30.06%
Analog Devices 88.06 -1.06% -0.94 213377 88.32 87.38 88.40 900 88.01 88.06 100 0.49% 22.56%
Andeavor 103.50 -0.79% -0.82 91142 103.68 103.48 104.11 300 103.48 103.56 100 -1.97% 19.29%
Ansys 128.31 -0.96% -1.25 43724 129.36 127.68 129.36 100 128.25 128.37 100 - -
Anthem Inc 190.12 -0.87% -1.67 314259 191.27 187.75 191.60 100 189.97 190.17 200 - -
AON 149.51 -0.06% -0.09 63774 149.32 148.92 149.83 400 149.46 149.51 100 - -
Apache Corp 42.42 -0.54% -0.23 557719 42.10 42.02 42.95 100 42.42 42.45 100 1.64% -32.80%
Apartment Inv & Mgt 44.07 -0.27% -0.12 31553 44.23 43.99 44.25 100 44.06 44.09 100 - -
Apple 155.42 -2.72% -4.34 11257359 156.75 155.26 157.08 700 155.40 155.42 500 2.05% 37.94%
Applied Materials 54.66 -1.23% -0.68 1809623 54.69 54.15 54.90 1000 54.65 54.66 200 3.96% 71.49%
Archer Daniels Mid 43.00 -0.72% -0.31 326852 43.15 42.96 43.23 900 42.99 43.00 500 - -
Arconic Inc 26.43 -1.71% -0.46 386159 26.61 26.33 26.69 400 26.42 26.43 400 -1.68% 45.04%
Assurant 101.06 -0.73% -0.74 63144 101.28 100.72 101.73 100 101.02 101.11 100 - -
AT&T Inc 35.99 0.78% 0.28 7182879 35.93 35.85 36.33 4000 35.98 35.99 4000 -6.49% -16.04%
Autodesk 117.97 -0.48% -0.56 167280 119.00 117.57 119.00 300 117.94 118.02 500 -0.03% 60.17%
Automatic Data Proce 113.40 -0.47% -0.53 125820 113.95 113.29 114.10 100 113.38 113.41 300 0.74% 10.85%
Autozone 592.48 -2.28% -13.83 80515 602.00 588.81 603.29 100 592.03 593.16 100 3.02% -23.23%
Avalonbay Communitie 179.46 -0.34% -0.62 94715 179.99 179.26 180.46 100 179.39 179.53 100 - -
Avery Dennison 99.79 -0.72% -0.72 81304 100.32 99.53 100.49 100 99.76 99.82 100 - -
Baker Hughes 'A' 33.71 -0.27% -0.09 385985 33.55 33.52 33.89 700 33.71 33.72 200 -1.72% -47.98%
Ball Corp 41.90 -0.50% -0.21 302183 42.02 41.68 42.10 300 41.89 41.90 700 -0.45% 12.19%
Bank of America 26.32 -0.60% -0.16 12896462 26.20 26.15 26.43 33500 26.31 26.32 16100 2.52% 19.82%
Bank of New York Mel 52.76 -3.13% -1.71 1525245 54.01 52.35 54.14 1100 52.75 52.76 300 -0.77% 14.94%
Bard C.R. 326.86 -0.04% -0.14 23582 326.95 326.43 327.32 100 326.61 326.86 200 - -
Baxter International 63.62 -0.34% -0.22 301548 63.94 63.42 64.06 500 63.59 63.62 100 - -
BB & T Corp 46.50 -0.09% -0.04 1432429 46.20 44.62 46.73 2300 46.50 46.52 400 - -
Becton Dickinson 207.04 -0.33% -0.68 201337 206.81 206.73 208.39 100 206.96 207.07 400 - -
Berkshire Hathaway ' 186.76 -0.58% -1.09 295078 187.35 186.63 187.50 200 186.75 186.77 300 0.21% 15.26%
Best Buy 55.06 -0.71% -0.40 402191 55.10 54.79 55.53 300 55.05 55.08 200 -0.02% 29.97%
Biogen Idec 341.38 -0.93% -3.20 165506 342.51 340.89 346.11 400 341.41 341.98 100 3.42% 31.85%
Blackrock 473.80 -0.77% -3.70 94953 474.00 472.24 475.70 100 473.53 474.11 100 0.75% 25.48%
Boeing 257.84 -0.85% -2.20 520490 258.98 256.03 259.10 100 257.82 257.88 100 -0.54% 67.03%
BorgWarner 51.63 -1.45% -0.76 88557 52.14 51.53 52.14 100 51.63 51.66 100 - -
Boston Properties 123.55 -2.47% -3.12 144361 126.56 123.47 126.59 200 123.49 123.59 100 -1.26% 0.71%
Boston Scientific 29.42 -0.34% -0.10 367303 29.52 29.36 29.60 600 29.41 29.42 800 - -
BRIGHTHOUSE FINANC.D 60.55 -0.26% -0.16 39459 60.35 60.07 60.59 100 60.51 60.56 100 - -
Bristol-Myers Squibb 63.99 0.46% 0.29 711525 63.75 63.67 64.16 600 63.98 63.99 100 -2.17% 9.00%
Broadcom 239.25 -1.95% -4.75 532051 240.82 238.36 241.78 200 239.17 239.33 200 -2.56% 38.03%
Brown-Forman Corp 'B 55.40 -0.65% -0.36 51515 55.57 55.27 55.76 200 55.37 55.42 100 - -
C.H. Robinson Worldw 76.90 -0.57% -0.44 43563 77.26 76.75 77.33 100 76.89 76.91 200 - -
CA 33.79 0.18% 0.06 163140 33.68 33.60 33.84 700 33.78 33.79 100 0.30% 6.17%
Cabot Oil & Gas 25.40 -0.86% -0.22 497269 25.50 25.36 25.58 500 25.39 25.40 600 0.43% 9.67%
Cadence Design Syste 41.45 -0.81% -0.34 104678 41.66 41.32 41.87 200 41.45 41.46 500 - -
Campbell Soup 45.55 -0.20% -0.09 280252 45.62 45.32 46.03 200 45.55 45.57 400 - -
Capital One 86.46 -0.23% -0.20 187919 85.81 85.59 86.79 500 86.45 86.49 100 -0.10% -0.66%
Cardinal Health 65.24 0.83% 0.54 280214 64.60 64.60 65.78 300 65.21 65.26 200 -1.70% -10.10%
Carmax 74.50 -1.01% -0.76 151612 74.82 74.36 74.92 200 74.52 74.55 100 -1.05% 16.88%
Carnival 66.03 -2.11% -1.43 1135796 67.36 65.83 67.38 200 66.03 66.04 100 0.39% 29.58%
Caterpillar 129.54 -1.33% -1.75 565140 131.00 129.42 131.05 100 129.52 129.57 200 2.09% 41.57%
Cboe Global Markets 108.26 -1.21% -1.33 57442 109.56 108.12 109.56 400 108.20 108.26 200 - -
CBRE Group 'A' 39.62 -0.85% -0.34 315398 39.73 39.58 39.95 500 39.62 39.63 200 - -
CBS 'B' 57.10 0.25% 0.14 158304 56.91 56.70 57.23 100 57.09 57.11 100 -0.25% -10.47%
Celgene 136.04 -0.82% -1.13 591408 136.89 135.90 137.45 300 136.02 136.04 200 -1.71% 18.51%
Centene Co. 93.53 -0.02% -0.01 159351 93.45 92.12 93.87 200 93.47 93.58 100 - -
CenterPoint Energy 29.60 0.07% 0.02 125659 29.61 29.47 29.68 1200 29.59 29.60 400 - -
CenturyLink 18.61 -0.21% -0.04 1469940 18.80 18.59 18.94 600 18.61 18.62 1400 -7.99% -21.57%
Cerner 72.94 0.34% 0.25 288126 72.66 72.50 73.34 100 72.92 72.96 200 1.64% 53.45%
CF Industries 36.26 -1.55% -0.57 213380 36.50 36.12 36.77 100 36.27 36.28 200 - -
Charles Schwab 43.03 -1.03% -0.45 540820 43.02 42.20 43.17 200 43.03 43.04 700 - -
Charter Communicatio 349.37 -0.77% -2.70 235868 351.52 348.43 351.64 100 349.37 349.62 100 -3.57% 22.28%
Chesapeake Energy 3.81 1.06% 0.04 5905434 3.72 3.70 3.88 27600 3.81 3.82 39700 -4.56% -46.30%
Chevron Corp 118.21 0.05% 0.06 870799 118.06 117.95 118.52 600 118.21 118.23 100 -0.99% 0.38%
Chipotle Mexican Gri 321.02 0.88% 2.79 190573 315.85 315.52 321.98 100 320.85 321.18 100 2.17% -15.66%
Chubb Ltd 151.87 0.50% 0.76 243061 150.95 150.12 152.40 100 151.81 151.87 100 - -
Church & Dwight 46.99 -0.89% -0.42 83512 47.22 46.91 47.22 200 46.96 46.99 300 - -
Cigna 187.62 -0.92% -1.75 153463 189.07 186.10 189.07 400 187.52 187.70 100 - -
Cimarex Energy 114.75 -0.24% -0.28 56092 114.53 114.25 115.70 200 114.70 114.81 100 -0.41% -15.36%
Cincinnati Financial 75.81 -0.25% -0.19 117177 75.75 75.60 76.22 100 75.80 75.87 200 - -
Cintas 150.20 -0.64% -0.96 20554 150.50 150.20 150.94 100 150.12 150.34 100 0.33% 30.81%
Cisco Systems 33.51 -0.13% -0.04 2004736 33.51 33.45 33.71 1900 33.50 33.51 4700 -0.12% 11.02%
Citigroup 72.34 -1.07% -0.78 2345585 72.35 71.71 72.72 1300 72.34 72.35 800 -2.43% 23.04%
Citizens Financial 37.02 -0.42% -0.15 532822 36.86 36.68 37.25 300 37.02 37.03 1000 -0.72% 4.35%
Citrix Systems 82.26 -0.01% -0.01 134904 81.98 81.66 82.59 400 82.20 82.31 200 2.11% 15.69%
Clorox 129.32 -1.25% -1.64 137875 130.44 129.15 130.50 200 129.32 129.45 100 - -
CME Group 134.52 -1.36% -1.85 146316 135.86 134.37 135.86 200 134.52 134.59 100 - -
CMS Energy 47.98 0.36% 0.17 241044 47.88 47.74 48.01 900 47.98 48.00 1000 - -
Coach 39.20 -0.68% -0.27 221063 39.33 39.16 39.49 400 39.20 39.21 700 - -
Coca-Cola 46.43 0.06% 0.03 1275046 46.38 46.32 46.59 1500 46.42 46.43 1700 0.65% 11.92%
Cognizant Technology 73.95 0.01% 0.01 184544 73.61 73.42 74.01 200 73.94 73.95 100 0.46% 31.97%
Colgate-Palmolive 73.43 -1.36% -1.01 795216 73.79 73.14 74.00 300 73.42 73.44 300 -0.39% 13.75%
Comcast Corp 36.51 0.84% 0.31 4504475 36.15 36.05 36.62 3200 36.50 36.51 1400 -3.26% 4.85%
Comerica 76.06 -0.67% -0.51 172913 75.84 75.29 76.33 400 76.04 76.08 200 - -
Conagra Foods 33.70 -1.19% -0.41 263299 33.98 33.69 34.11 400 33.69 33.70 1500 - -
Concho Resources 132.07 -0.74% -0.98 72905 132.08 131.80 133.40 200 131.96 132.19 100 -1.92% 0.35%
ConocoPhillips 49.50 -0.42% -0.21 639318 49.30 49.30 50.04 500 49.51 49.52 100 0.22% -0.86%
Consolidated Edison 84.22 0.53% 0.44 140981 83.87 83.76 84.22 700 84.22 84.23 300 - -
Constellation Brands 211.89 0.05% 0.10 88358 211.73 210.37 211.95 200 211.76 211.93 100 - -
Cooper Companies 235.39 -0.17% -0.39 47905 236.55 234.62 236.70 100 235.22 235.70 100 - -
Corning 29.75 -0.55% -0.17 565475 29.80 29.70 29.89 1500 29.75 29.76 2000 - -
Costco Wholesale 157.70 0.09% 0.15 498349 157.10 157.00 157.97 100 157.67 157.72 200 -0.20% -1.60%
Coty 15.50 -1.65% -0.26 506392 15.75 15.50 15.80 1600 15.50 15.51 3900 -6.47% -13.93%
Crown Castle Intl 103.08 2.10% 2.12 501234 102.18 101.55 103.25 500 103.03 103.13 100 -1.22% 16.35%
CSRA INC. DL-,001 31.11 -0.22% -0.07 37641 31.09 31.00 31.15 100 31.10 31.12 100 0.48% -2.07%
CSX 53.17 -0.95% -0.51 756924 53.55 52.99 53.80 100 53.17 53.18 500 1.13% 49.40%
Cummins 173.58 -0.82% -1.44 128116 175.10 173.58 175.10 200 173.55 173.73 300 - -
CVS Health 74.37 0.36% 0.27 1049515 74.26 74.20 74.99 700 74.36 74.39 100 0.27% -6.10%
D.R. Horton 41.49 -0.05% -0.02 442922 41.40 41.25 41.55 200 41.48 41.49 300 - -
Danaher 90.44 5.10% 4.38 2100394 89.83 89.00 91.40 1100 90.39 90.48 200 -1.05% 10.55%
Darden Restaurants 81.67 -0.36% -0.29 143361 81.90 81.55 81.99 100 81.65 81.68 100 3.30% 12.71%
DaVita Inc 57.53 -0.33% -0.19 217916 57.66 57.44 57.81 600 57.51 57.54 100 - -
Deere & Co 127.72 -0.78% -1.00 142446 128.13 127.61 128.56 200 127.69 127.76 100 - -
Delphi Automotive 95.86 -1.91% -1.87 158267 97.45 95.84 97.53 200 95.84 95.89 200 - -
Delta Air Lines 52.30 -1.06% -0.56 1901965 52.55 52.03 52.67 400 52.29 52.30 200 -0.40% 7.46%
Dentsply Sirona 60.25 1.26% 0.75 282878 59.60 59.39 60.37 100 60.21 60.29 400 3.80% 3.07%
Devon Energy 35.01 -0.60% -0.21 574840 35.02 34.85 35.46 800 35.01 35.02 200 -2.38% -22.88%
Digital Realty Trust 122.65 -0.97% -1.20 76547 123.07 122.50 123.69 100 122.61 122.69 600 2.68% 26.04%
Discover Fin Serv 65.17 -0.34% -0.22 265409 65.03 64.80 65.52 300 65.14 65.17 200 - -
Discovery Comm 'A' 19.63 0.00% 0.00 765135 19.55 19.50 19.86 1900 19.63 19.64 3000 -1.85% -28.38%
Discovery Communicat 18.53 0.00% 0.00 549270 18.43 18.29 18.73 2100 18.52 18.53 900 -2.11% -30.81%
Dish Network Co. 49.26 -0.91% -0.45 312534 49.55 49.04 49.87 200 49.24 49.26 100 -3.76% -14.19%
Dollar General 82.82 0.02% 0.02 206703 82.77 82.69 83.18 100 82.80 82.84 100 0.31% 11.79%
Dollar Tree 91.09 -0.42% -0.38 233481 91.40 90.80 91.93 400 91.04 91.10 200 0.26% 18.52%
Dominion Energy 79.46 0.74% 0.58 261893 78.98 78.97 79.46 300 79.45 79.47 500 - -
Dover 89.97 -3.85% -3.60 638642 87.98 87.88 90.26 200 89.95 90.04 100 - -
DowDuPont Inc. 70.76 -0.03% -0.02 621325 70.65 70.29 70.84 100 70.75 70.76 400 -1.17% 23.70%
Dr. Pepper Snapple 89.19 0.04% 0.04 73869 89.00 88.97 89.30 500 89.16 89.20 400 - -
DTE Energy 111.00 0.41% 0.45 60278 110.73 110.13 111.00 100 110.96 111.00 600 - -
Duke Energy 87.30 0.30% 0.26 159098 87.02 87.01 87.34 200 87.30 87.31 600 0.75% 12.14%
Duke Realty Co. 28.78 -1.24% -0.36 125927 29.19 28.76 29.19 700 28.78 28.79 400 0.73% 9.71%
DXC TECHNOLOGY CO. D 90.31 -1.38% -1.26 206580 91.01 90.12 91.02 100 90.29 90.32 200 4.47% -
E Trade Financial 43.40 -1.18% -0.52 228930 43.65 43.28 43.65 100 43.39 43.41 700 - -
Eastman Chemical 87.82 -0.27% -0.24 75257 87.81 87.30 87.99 200 87.77 87.84 100 - -
Eaton Corporation 77.41 -0.72% -0.56 211104 77.37 77.34 77.82 300 77.40 77.41 300 -0.71% 16.22%
eBay 36.70 -3.36% -1.27 7151999 36.48 36.19 37.17 1000 36.69 36.70 1200 -0.89% 27.89%
Ecolab 131.00 -0.53% -0.70 54163 131.56 130.95 131.95 100 131.00 131.07 200 - -
Edison International 78.50 0.83% 0.65 84360 77.98 77.72 78.50 100 78.48 78.51 100 - -
Edwards Lifesciences 111.38 0.16% 0.18 146121 111.46 110.84 111.66 400 111.30 111.38 300 - -
Electronic Arts 112.25 -0.80% -0.91 606052 112.00 111.12 112.29 200 112.22 112.29 200 -2.49% 43.68%
Eli Lilly & Co 85.85 0.14% 0.12 358261 85.71 85.52 86.05 400 85.85 85.86 1200 -0.38% 16.56%
Emerson Electric 65.08 -0.66% -0.43 229820 65.31 65.04 65.52 300 65.08 65.09 300 3.28% 17.51%
Entergy 85.00 0.40% 0.34 375988 84.85 84.53 85.35 200 84.99 85.00 200 - -
Envision Healthcare 42.91 5.56% 2.26 1044321 40.67 40.32 43.36 100 42.90 43.11 100 -2.84% -35.77%
EOG Resources 95.92 -0.76% -0.74 217131 95.67 95.36 96.69 200 95.91 95.96 400 -0.28% -4.39%
EQT Corp 62.82 -0.19% -0.12 198726 62.65 62.44 63.17 300 62.79 62.82 100 -0.25% -3.76%
Equifax 110.23 -0.35% -0.39 341676 110.54 110.16 111.82 200 110.22 110.31 100 - -
Equinix 471.57 0.07% 0.34 54978 470.70 469.46 471.90 400 471.53 471.89 100 - -
Equity Residential 66.33 -0.58% -0.39 133851 66.91 66.25 66.91 200 66.33 66.34 100 - -
Essex Property Trust 259.55 -0.64% -1.66 16538 261.34 259.29 261.59 100 259.31 259.62 200 - -
Estee Lauder 'A' 109.13 -0.77% -0.85 222472 109.46 108.91 109.50 100 109.13 109.15 100 - -
Everest Reinsurance 235.85 0.36% 0.85 20813 234.58 234.58 236.56 100 235.40 235.79 500 - -
Eversource Energy 61.64 0.33% 0.20 179884 61.56 61.43 61.78 100 61.64 61.65 100 - -
Exelon Co. 39.55 -0.18% -0.07 291445 39.60 39.49 39.77 300 39.55 39.56 400 3.02% 11.64%
Expedia 150.04 -1.47% -2.24 221700 151.47 149.36 151.66 200 149.92 150.09 100 3.47% 34.43%
Expeditors Intl of W 58.41 -0.48% -0.28 55562 58.55 58.36 58.70 400 58.40 58.43 100 - -
Express Scripts 57.93 0.28% 0.16 491700 57.72 57.61 58.42 100 57.93 57.94 100 0.10% -16.02%
Extra Space Storage 81.26 -0.81% -0.66 56933 82.12 81.21 82.39 100 81.22 81.29 100 - -
Exxon Mobil 82.62 -0.17% -0.14 1134799 82.35