26.05.2018 19:36:25
S&P 500
2721.33
USD
-6.43
-0.24%
25.05.2018 22:46
 
Chart
Kursdaten
Kurs 2721.33 Eröffnung 2723.60
Diff. absolut -6.43 Tages-Hoch 2727.36
Diff. % -0.24 % Tages-Tief 2714.99
Volumen 1683086480 Umsatz -
Schlusskurs vom 24.05.2018 2727.76 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.05.2018 / 22:46
Währung USD Aktualisierungsstand 26.05.2018 / 19:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 1.78% 2872.9 2532.7
1 Woche 0.31% 2742.2 2707.4
1 Monat 3.10% 2742.2 2594.6
3 Monate -0.95% 2801.9 2553.8
6 Monate 4.57% 2872.9 2532.7
1 Jahr 12.68% 2872.9 2403.6
3 Jahre 28.00% 2872.9 1810.1
9.84
SMI
18.74
13
1.78
SMI
-5.58
SMI
-6.64
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":1.78,"chartHeight":11.510417951644,"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":-6.64,"chartHeight":18.442299774643,"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":0.33,"chartHeight":8.4743222798414,"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":0.14,"chartHeight":8.4743222798414,"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":-1.73,"chartHeight":11.360396621887,"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":0.16,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 26.05.2018 19:36:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 38.52 0.05% 0.02 2496052 38.44 38.31 38.82 100 36.36 38.58 100 3.35% 12.90%
3M CO 199.03 -0.19% -0.38 1686498 198.33 197.93 199.41 800 198.65 199.19 400 0.04% -15.44%
Abbott Laboratories 62.37 -0.22% -0.14 3839066 62.49 62.06 62.58 200 59.00 63.00 200 1.07% 9.29%
AbbVie 101.08 -2.00% -2.06 25301660 102.29 99.55 103.14 200 101.01 101.25 100 -4.62% 4.52%
Accenture 155.99 0.26% 0.40 1314942 155.39 155.05 156.48 100 149.01 157.00 200 0.44% 1.89%
ACTIVISION BLIZZARD 71.46 0.93% 0.66 3705573 70.66 70.60 71.81 100 71.39 71.98 200 -0.74% 12.86%
Acuity Brands 119.60 0.40% 0.48 408654 118.73 118.15 120.17 100 100.02 134.48 100 1.22% -32.05%
Adobe Systems 243.56 -0.65% -1.59 2152871 245.00 242.87 245.79 200 243.40 243.72 700 2.30% 38.99%
Advance Auto Parts 124.91 -0.21% -0.26 1173149 124.69 124.41 126.24 100 112.81 126.87 1000 5.57% 25.30%
Advanced Micro Devic 13.54 0.97% 0.13 43850067 13.40 13.36 13.72 5100 13.55 13.56 10000 4.15% 31.71%
AES Corp 12.41 0.16% 0.02 3671726 12.39 12.36 12.50 200 12.00 12.54 3900 4.02% 14.59%
Aetna 178.54 0.80% 1.42 953127 177.49 176.50 178.60 100 176.00 183.05 100 0.98% -1.03%
Affiliated Managers 163.33 -0.38% -0.63 537767 163.31 161.31 164.10 100 148.00 179.00 100 -2.61% -20.42%
AFLAC 45.34 0.07% 0.03 2825014 45.14 45.14 45.41 100 43.20 45.50 1000 -0.11% 3.30%
Agilent Technologies 63.15 -1.51% -0.97 1742002 63.94 62.84 64.11 200 61.00 68.64 100 -1.82% -5.70%
Air Products & Chem 165.00 -0.66% -1.09 607325 165.33 164.24 165.81 400 161.31 172.00 100 -1.93% 0.56%
Akamai Technologies 76.51 -1.25% -0.97 1128499 77.08 76.28 77.44 300 76.25 76.61 1000 1.55% 17.64%
ALASKA AIR GROUP 61.87 3.34% 2.00 2630494 60.00 59.91 62.67 100 60.09 61.96 300 6.29% -15.83%
Albemarle Co. 94.82 -0.21% -0.20 1742042 94.40 93.37 95.31 100 93.01 95.30 300 -9.63% -25.86%
Alexandria Real Est. 123.50 -0.25% -0.31 612747 123.91 123.29 124.30 500 1.01 132.50 100 1.88% -5.43%
Alexion Pharma 117.74 0.51% 0.60 980134 117.17 117.17 118.20 100 115.00 124.73 200 -2.75% -1.55%
Align Technology 318.54 0.47% 1.50 1268089 318.08 316.38 322.67 100 318.24 319.00 300 6.89% 43.36%
Allegion 78.79 -0.59% -0.47 637825 79.14 78.38 79.75 100 74.00 85.00 200 0.54% -0.97%
Allergan PLC 154.00 0.22% 0.34 1271222 153.50 153.05 155.27 800 153.91 155.00 400 -2.80% -5.86%
Alliance Data System 213.13 -0.36% -0.77 280862 214.17 212.80 214.81 100 187.56 220.00 100 1.45% -15.92%
Alliant Energy Co. 40.79 0.10% 0.04 1696361 40.74 40.66 40.94 100 34.46 45.50 100 0.54% -4.27%
Allstate Corp 95.45 -0.07% -0.07 1313212 95.25 95.22 95.72 200 93.11 100.00 100 0.56% -8.84%
Alphabet 1075.66 -0.33% -3.58 899406 1079.02 1073.78 1082.56 100 1075.01 1076.99 100 0.87% 2.80%
Alphabet A 1084.08 -0.13% -1.37 1111161 1086.55 1082.60 1089.57 200 1082.20 1084.00 200 1.35% 2.91%
Altria Group 55.63 -0.47% -0.26 5333043 55.87 55.45 56.15 900 55.40 55.80 400 0.16% -22.10%
Amazon Com 1610.15 0.44% 7.08 2698400 1603.00 1600.45 1614.12 100 1609.00 1609.99 100 2.27% 37.68%
Ameren Corp 58.87 0.15% 0.09 1347111 58.81 58.46 58.97 100 53.00 59.35 100 4.64% -0.20%
American Airlines Gr 44.91 3.10% 1.35 6517255 43.82 43.80 45.82 100 44.70 44.95 900 3.53% -13.68%
American Electric Po 67.22 0.57% 0.38 2039191 66.95 66.74 67.39 100 65.00 67.56 100 3.53% -8.63%
American Express 101.10 -0.89% -0.91 1850822 101.49 100.47 101.64 100 101.00 101.20 200 0.11% 1.80%
AIG 53.30 -0.76% -0.41 2884522 53.57 53.02 53.61 500 53.10 53.30 1000 -3.35% -10.54%
American Tower 136.33 0.61% 0.83 1484623 135.72 135.64 137.69 100 125.00 149.00 100 -0.53% -4.44%
American Water Works 82.99 1.15% 0.94 1033093 82.05 81.88 83.21 100 77.54 83.40 100 3.16% -9.29%
Ameriprise Financial 142.23 -0.27% -0.39 960537 141.84 141.46 143.17 5100 142.20 142.22 10200 0.87% -16.07%
AmerisourceBergen Co 85.49 1.66% 1.40 786150 84.46 83.98 86.13 500 80.00 87.25 300 0.85% -6.89%
AMETEK 75.09 -1.28% -0.97 1126137 75.74 74.89 76.07 100 68.40 78.73 100 -0.60% 3.62%
Amgen 178.24 0.16% 0.28 1811957 177.96 177.60 179.08 200 178.00 178.24 100 1.10% 2.50%
Amphenol 'A' 87.27 -0.60% -0.53 1100380 87.68 86.82 87.81 100 85.51 90.00 100 -0.81% -0.60%
Anadarko Petroleum 67.59 -2.13% -1.47 5863658 67.51 66.22 67.74 500 67.30 67.60 200 -4.22% 26.01%
Analog Devices 95.45 0.43% 0.41 1467930 94.93 94.54 95.50 400 95.50 95.69 300 0.60% 7.21%
Andeavor 141.19 -1.94% -2.80 1674181 142.18 139.34 142.77 400 140.90 141.49 400 -2.43% 23.48%
Ansys 162.32 -0.55% -0.90 322746 163.06 161.74 163.74 100 109.34 167.25 400 -1.58% 9.98%
Anthem Inc 232.39 0.77% 1.77 795573 231.03 230.13 233.71 100 215.27 241.00 100 0.22% 3.28%
AON 142.22 -0.12% -0.17 695171 142.05 141.64 143.55 1500 142.22 154.50 200 0.65% 6.13%
Apache Corp 39.28 -4.80% -1.98 5017970 40.27 39.00 40.35 300 39.20 39.45 300 -10.54% -6.96%
Apartment Inv & Mgt 39.67 0.41% 0.16 477306 39.62 39.62 40.02 100 39.50 40.34 200 2.24% -9.24%
Apple 188.58 0.23% 0.43 17460963 188.23 187.65 189.65 2200 188.67 188.73 700 1.22% 11.43%
Applied Materials 50.85 0.16% 0.08 12202909 50.73 50.40 51.33 400 50.85 50.97 500 2.71% -0.53%
Aptiv 97.65 -0.03% -0.03 884576 97.45 97.17 97.75 100 83.24 99.77 100 0.32% 15.11%
Archer Daniels Mid 44.55 -0.58% -0.26 2822077 44.68 44.32 44.88 100 43.11 44.56 500 -1.04% 11.15%
Arconic Inc 18.43 -0.27% -0.05 2776765 18.43 18.33 18.58 100 18.23 18.64 300 1.94% -32.37%
Assurant 96.50 -0.08% -0.08 586836 96.09 95.99 97.70 100 86.90 106.30 100 0.60% -4.30%
AT&T Inc 32.51 -0.82% -0.27 21816330 32.70 32.39 32.72 2200 32.50 32.52 900 1.44% -16.38%
Autodesk 132.75 -4.44% -6.17 6543575 132.50 131.15 139.69 100 132.25 132.75 100 -4.39% 26.63%
Automatic Data Proce 130.65 0.29% 0.38 1322876 130.17 129.72 131.02 200 128.36 138.00 100 1.35% 11.49%
Autozone 633.70 -0.52% -3.29 397558 635.15 630.08 639.50 200 625.00 634.00 100 -2.90% -10.92%
Avalonbay Communitie 161.76 0.65% 1.04 462503 161.18 160.93 162.61 100 159.66 165.77 100 2.54% -9.33%
Avery Dennison 108.48 -0.46% -0.50 398763 108.58 108.06 109.12 300 75.32 111.52 300 -0.57% -5.55%
Baker Hughes 'A' 34.70 -2.72% -0.97 3602496 34.70 33.82 34.87 500 34.40 34.98 500 -3.26% 9.67%
Ball Corp 38.37 0.05% 0.02 1340798 38.32 38.15 38.44 200 35.05 38.40 400 1.08% 1.37%
Bank of America 30.16 -0.17% -0.05 44166742 30.01 29.88 30.19 300 30.12 30.13 2600 -0.33% 2.17%
Bank of New York Mel 57.00 -0.42% -0.24 3434630 57.01 56.61 57.22 300 56.63 57.54 3000 0.07% 5.83%
Baxter International 72.53 0.17% 0.12 2537093 72.43 72.21 73.04 100 67.22 75.00 100 2.73% 12.21%
BB & T Corp 54.81 -0.27% -0.15 2556033 54.62 54.43 54.98 100 54.14 54.92 200 -0.18% 10.24%
Becton Dickinson 223.73 -0.83% -1.87 1027711 224.98 223.14 225.80 100 220.40 233.37 200 -0.57% 4.52%
Berkshire Hathaway ' 194.15 -0.35% -0.68 3030970 194.15 193.21 194.75 500 194.15 194.27 300 -0.97% -2.05%
Best Buy 68.45 -3.46% -2.45 8746214 71.00 68.32 71.04 400 68.51 68.65 1200 -12.52% -0.03%
Biogen Idec 286.21 0.63% 1.80 1464209 284.29 283.85 289.61 300 285.50 290.00 100 2.07% -10.16%
Blackrock 539.61 -0.23% -1.22 290043 537.14 535.94 540.32 600 525.00 540.99 100 0.21% 5.04%
Boeing 360.09 0.30% 1.09 2463737 358.12 357.05 360.60 200 360.09 360.49 300 2.52% 22.10%
Booking Holdings 2110.62 1.07% 22.34 344461 2084.00 2081.07 2118.91 500 2106.00 2115.78 1400 2.14% 21.46%
BorgWarner 51.46 -0.17% -0.09 1123643 51.41 51.12 51.87 100 47.40 56.75 100 -0.89% 0.72%
Boston Properties 119.59 0.08% 0.10 605262 119.64 119.37 119.98 1400 119.55 125.00 100 2.14% -8.03%
Boston Scientific 30.31 -0.30% -0.09 2685722 30.37 30.24 30.48 300 29.45 30.95 500 -0.46% 22.27%
BRIGHTHOUSE FINANC.D 48.28 -0.08% -0.04 420581 48.02 47.93 48.49 2000 46.50 49.00 800 2.33% -17.67%
Bristol-Myers Squibb 52.77 0.15% 0.08 3735456 52.81 52.54 53.00 500 52.60 52.88 200 0.11% -13.89%
Broadcom Inc. 250.03 2.67% 6.50 3221425 244.04 244.04 250.68 200 249.62 250.39 200 5.95% -2.67%
Brown-Forman Corp 'B 56.79 -3.01% -1.76 1381061 58.37 56.74 58.57 100 30.00 98.99 400 -4.10% -17.30%
C.H. Robinson Worldw 88.23 0.26% 0.23 670926 87.81 87.68 88.39 100 86.15 98.00 100 -0.31% -0.97%
CA 35.56 -0.03% -0.01 1818822 35.57 35.41 35.80 100 34.10 36.60 100 1.11% 6.85%
Cabot Oil & Gas 22.50 0.54% 0.12 8471130 22.01 21.71 22.59 1000 22.37 25.49 600 -3.35% -21.33%
Cadence Design Syste 42.24 0.02% 0.01 1921422 42.09 41.96 42.29 200 41.00 43.00 400 1.05% 1.00%
Campbell Soup 34.60 0.76% 0.26 4960032 34.40 34.22 35.20 200 34.25 34.80 200 0.67% -28.08%
Capital One 94.81 -0.55% -0.52 1487603 94.78 94.27 95.33 100 91.73 96.55 1000 -1.68% -4.79%
Cardinal Health 52.44 0.00% 0.00 2750196 52.30 52.10 53.22 100 51.18 52.60 500 -1.67% -14.41%
Carmax 67.28 0.70% 0.47 1536666 66.79 66.41 67.78 400 67.00 67.59 300 2.14% 4.91%
Carnival 64.25 0.16% 0.10 3637581 64.15 64.07 64.63 1100 64.00 64.36 1500 -0.91% -3.19%
Caterpillar 155.85 -1.17% -1.85 2359721 156.92 155.23 157.57 500 155.60 155.90 100 0.09% -1.10%
Cboe Global Markets 103.09 0.30% 0.31 883681 102.77 102.09 103.36 100 103.09 109.92 100 -3.26% -17.26%
CBRE Group 'A' 47.56 -0.40% -0.19 944924 47.66 47.35 47.99 100 45.00 49.90 100 0.27% 9.81%
CBS 'B' 50.97 0.73% 0.37 1987344 50.66 50.62 51.44 200 50.80 51.15 200 -1.51% -13.61%
Celgene 78.63 -1.14% -0.91 6128107 79.41 78.34 79.56 200 78.59 78.80 100 0.33% -24.66%
Centene Co. 118.42 1.55% 1.81 1060425 116.93 116.48 118.94 100 112.36 119.75 900 2.63% 17.39%
CenterPoint Energy 25.98 -0.73% -0.19 2693825 26.14 25.95 26.17 100 25.25 27.20 700 2.57% -8.39%
CenturyLink 18.18 -1.84% -0.34 15565751 18.63 17.96 18.64 100 18.18 18.49 100 -5.75% 8.99%
Cerner 59.94 0.84% 0.50 1320601 59.60 59.60 60.60 200 55.48 62.80 1000 -2.28% -11.06%
CF Industries 41.66 0.60% 0.25 1920695 41.28 40.39 41.76 400 37.00 42.50 500 0.75% -2.07%
Charles Schwab 57.30 -1.44% -0.84 6375057 57.85 56.80 58.01 200 55.10 57.30 300 -3.11% 11.54%
Charter Communicatio 270.20 0.66% 1.77 769459 268.52 267.89 271.42 200 266.02 270.25 1000 0.01% -19.57%
Chevron Corp 122.19 -3.49% -4.42 8936649 124.54 121.22 124.76 500 122.06 122.29 500 -4.43% -2.40%
Chipotle Mexican Gri 428.96 -1.03% -4.47 454493 433.91 427.56 436.61 200 429.20 429.60 500 -0.69% 48.41%
Chubb Ltd 133.48 0.03% 0.04 1094229 132.97 132.87 134.06 300 133.22 143.00 100 -0.04% -8.66%
Church & Dwight 47.42 1.48% 0.69 2054959 46.75 46.75 47.58 800 45.55 47.42 100 2.82% -5.48%
Cigna 175.90 0.03% 0.05 1292202 175.98 175.04 176.98 100 172.72 179.81 100 -1.22% -13.39%
Cimarex Energy 92.08 -3.02% -2.87 1990719 92.76 90.76 93.00 100 92.10 92.87 200 -6.33% -24.53%
Cincinnati Financial 70.42 -0.01% -0.01 309030 70.45 70.14 70.72 100 38.54 79.02 100 -0.44% -6.07%
Cintas 180.84 -0.45% -0.81 295306 181.08 180.10 181.97 100 150.01 184.09 600 -1.10% 16.05%
Cisco Systems 43.26 -0.71% -0.31 15362007 43.46 43.21 43.62 200 43.23 43.30 1900 0.12% 12.95%
Citigroup 68.44 -1.26% -0.87 16008746 68.93 68.21 68.93 100 68.37 68.41 800 -2.17% -8.02%
Citizens Financial 41.51 -0.07% -0.03 3596990 41.30 41.04 41.59 400 39.50 44.33 200 -0.12% -1.12%
Citrix Systems 106.55 -0.01% -0.01 755654 106.31 105.95 107.06 200 103.11 300.00 3400 1.15% 21.08%
Clorox 122.58 2.41% 2.89 1249874 119.82 119.78 122.99 400 122.30 123.09 100 4.47% -17.59%
CME Group 159.60 -0.26% -0.41 1106706 159.40 158.50 159.99 100 159.36 165.00 100 -0.11% 9.28%
CMS Energy 45.62 0.82% 0.37 3324687 45.33 45.27 45.81 500 43.50 48.65 1000 3.42% -3.55%
Coca-Cola 42.40 0.19% 0.08 8806470 42.32 42.20 42.58 200 42.32 42.45 100 0.52% -7.59%
Cognizant Technology 75.78 -0.20% -0.15 2872517 75.98 75.05 76.04 400 75.00 77.00 100 -0.34% 6.70%
Colgate-Palmolive 63.75 2.02% 1.26 5197722 63.23 63.06 64.04 500 63.75 64.21 100 2.46% -15.51%
Comcast Corp 31.75 0.38% 0.12 13190257 31.59 31.58 32.01 3100 31.65 31.70 2800 -2.96% -20.72%
Comerica 97.76 -1.25% -1.24 1082910 98.71 97.46 98.71 100 97.71 97.71 100 -0.61% 12.61%
Conagra Brands 37.41 0.94% 0.35 1626141 37.10 37.08 37.71 100 33.19 38.30 300 -0.03% -0.69%
Concho Resources 139.57 -1.88% -2.67 2110520 138.88 136.96 140.78 500 137.85 139.99 300 -9.07% -7.09%
ConocoPhillips 65.47 -4.35% -2.98 8315770 66.80 64.44 66.86 500 65.31 65.47 1000 -5.87% 19.27%
Consolidated Edison 75.91 0.04% 0.03 1474079 75.99 75.85 76.39 300 75.89 76.48 400 2.62% -10.64%
Constellation Brands 216.81 -0.07% -0.15 994300 216.50 216.35 218.25 100 215.90 218.00 300 -1.58% -5.15%
Cooper Companies 227.75 -0.80% -1.84 394326 229.54 226.94 232.11 500 1.01 260.00 500 -2.38% 4.53%
Corning 27.06 -0.99% -0.27 4457522 27.28 26.93 27.36 400 26.50 27.86 100 -2.28% -15.41%
Costco Wholesale 198.36 -0.27% -0.53 1330952 198.89 197.82 200.22 100 198.33 198.64 400 -0.30% 6.58%
Coty 13.67 0.15% 0.02 4584091 13.65 13.60 13.73 2900 13.57 13.89 400 -2.36% -31.27%
Crown Castle Intl 102.74 0.87% 0.89 1427365 102.00 101.90 103.26 100 95.70 107.00 100 0.50% -7.45%
CSX 64.68 0.39% 0.25 3847635 64.44 64.33 64.82 100 64.00 64.69 100 1.44% 17.58%
Cummins 146.54 -1.24% -1.84 1057314 147.77 145.80 148.28 100 143.35 149.50 100 -1.58% -17.04%
CVS Health 66.03 1.40% 0.91 5559789 65.14 64.94 66.53 100 65.95 66.19 400 1.71% -8.92%
D.R. Horton 42.66 2.06% 0.86 3126027 41.83 41.76 43.06 100 42.50 42.95 300 1.96% -16.47%
Danaher 102.13 -0.16% -0.16 1223408 102.35 101.84 103.02 300 101.50 104.00 1000 0.87% 10.03%
Darden Restaurants 87.88 1.07% 0.93 1478409 87.12 86.94 88.90 400 87.60 88.19 400 3.32% -8.48%
DaVita Inc 67.89 -0.29% -0.20 875526 68.09 67.77 68.57 100 60.00 70.00 400 -0.34% -6.03%
Deere & Co 159.00 0.52% 0.82 2096691 157.70 157.57 159.39 500 158.63 159.27 500 2.42% 1.59%
Delta Air Lines 55.87 2.70% 1.47 7597270 54.65 54.62 56.12 100 55.82 55.97 100 5.51% -0.23%
Dentsply Sirona 46.57 0.78% 0.36 2320745 46.28 46.18 46.86 500 40.02 47.40 100 -1.96% -29.26%
Devon Energy 40.58 -2.66% -1.11 6948699 40.47 39.59 40.72 500 40.30 40.78 500 -3.29% -1.98%
Digital Realty Trust 106.56 0.25% 0.27 587087 106.91 106.29 107.35 1000 100.01 115.00 600 1.25% -6.44%
Discover Fin Serv 76.00 -1.20% -0.92 1682167 76.54 75.57 76.89 200 72.00 79.94 100 -1.59% -1.20%
Discovery Comm 'A' 22.34 -0.62% -0.14 2153441 22.44 22.23 22.54 200 22.00 24.00 500 -1.02% -0.18%
Discovery Communicat 20.95 -1.37% -0.29 2258077 21.23 20.83 21.24 500 19.84 21.57 2000 -2.19% -1.04%
Dish Network Co. 30.71 0.72% 0.22 1892931 30.46 30.42 30.99 500 30.00 35.21 100 -5.07% -35.69%
Dollar General 96.62 -0.30% -0.29 2029449 97.09 96.57 98.61 100 96.62 100.00 100 -0.11% 3.88%
Dollar Tree 95.18 0.56% 0.53 2387711 94.69 94.19 96.04 300 95.01 96.46 300 2.23% -11.30%
Dominion Energy 64.17 0.27% 0.17 2991158 64.24 64.06 64.49 100 64.11 64.30 1000 1.39% -20.84%
Dover 79.14 -1.36% -1.09 1691217 79.78 79.00 80.19 100 77.25 88.00 100 0.15% -21.64%
DowDuPont Inc. 65.71 -1.01% -0.67 7132517 66.12 65.41 66.15 400 65.41 65.83 100 -2.75% -7.74%
Dr. Pepper Snapple 120.36 -0.01% -0.01 558390 120.27 120.27 120.75 100 120.34 156.80 100 0.74% 24.01%
DTE Energy 102.18 0.05% 0.05 1013920 102.34 102.02 102.88 11000 100.23 105.69 200 2.26% -6.65%
Duke Energy 75.81 0.09% 0.07 2262642 75.83 75.58 76.02 400 75.65 75.95 100 2.72% -9.87%
Duke Realty Co. 27.94 0.36% 0.10 1261705 27.92 27.82 28.00 100 16.67 30.70 100 1.97% 2.68%
DXC TECHNOLOGY CO. D 94.21 -5.51% -5.49 6086676 99.04 93.72 99.50 100 91.75 95.87 200 -6.01% -0.73%
E Trade Financial 64.14 -0.96% -0.62 2236424 64.60 63.77 64.69 200 63.60 64.55 100 -0.80% 29.39%
Eastman Chemical 106.26 -0.94% -1.01 708670 106.49 105.73 106.75 300 98.35 110.00 1100 -2.47% 14.70%
Eaton Corporation 78.27 -0.81% -0.64 1688394 78.36 77.85 78.64 200 71.60 80.88 100 -0.41% -0.94%
eBay 37.94 0.40% 0.15 8736645 37.84 37.80 38.29 400 37.86 38.08 500 -0.99% 0.53%
Ecolab 144.71 -0.52% -0.76 932211 145.03 144.21 145.63 200 130.00 150.00 100 -2.11% 7.85%
Edison International 62.98 0.57% 0.36 1450462 62.73 62.48 63.37 100 60.50 68.17 300 2.82% -0.41%
Edwards Lifesciences 135.95 -1.18% -1.62 1002330 137.50 135.25 137.82 100 129.20 148.50 100 - 20.62%
Electronic Arts 131.85 0.28% 0.37 1459343 131.77 131.15 132.60 100 129.81 132.58 100 -0.11% 25.50%
Eli Lilly & Co 82.77 0.07% 0.06 2338143 82.79 82.59 83.47 200 77.50 83.49 200 0.85% -2.00%
Emerson Electric 72.49 -1.04% -0.76 2888452 72.85 71.98 72.86 200 72.31 72.49 200 -0.89% 4.02%
Entergy 79.73 0.31% 0.25 1128167 79.63 79.48 80.16 100 76.02 82.25 100 4.71% -2.04%
Envision Healthcare 43.57 0.83% 0.36 1217484 43.08 43.08 43.74 200 42.50 45.28 2200 3.74% 26.07%
EOG Resources 117.76 -1.85% -2.22 3935591 117.38 115.31 117.94 400 117.53 117.76 100 -6.38% 9.13%
EQT Corp 50.23 -1.18% -0.60 2804859 49.83 49.32 50.32 100 44.15 54.98 100 -4.58% -11.75%
Equifax 115.21 0.48% 0.55 360176 114.52 114.52 115.41 200 110.71 117.25 100 0.44% -2.30%
Equinix 388.05 0.27% 1.05 365354 386.45 384.73 391.37 100 372.72 470.00 100 0.57% -14.38%
Equity Residential 61.76 0.92% 0.56 1131681 61.35 61.29 62.06 100 55.88 62.40 500 3.57% -3.15%
Essex Property Trust 234.20 0.45% 1.05 291498 233.86 233.44 235.32 600 234.16 234.20 400 2.33% -2.97%
Estee Lauder 'A' 150.82 0.19% 0.29 1243824 150.00 149.81 151.75 100 150.50 150.96 200 3.66% 18.53%
Everest Reinsurance 227.44 0.40% 0.91 178935 226.01 225.51 228.19 100 210.72 249.25 100 0.40% 2.79%
Eversource Energy 56.26 -0.65% -0.37 2806556 56.80 56.23 56.80 100 39.04 61.00 1000 -1.85% -10.95%
Exelon Co. 40.67 0.35% 0.14 4390173 40.49 40.42 40.88 500 40.40 40.65 200 3.12% 3.20%
Expedia 117.83 0.72% 0.84 1011411 116.66 116.03 118.00 400 117.30 118.00 200 2.40% -1.62%
Expeditors Intl of W 73.81 0.03% 0.02 495414 73.69 73.68 74.22 300 73.40 73.89 100 2.24% 14.10%
Express Scripts 77.08 0.36% 0.28 1829926 76.67 76.59 77.47 500 67.00 79.00 100 1.89% 3.27%
Extra Space Storage 95.15 0.05% 0.05 868070 95.24 94.93 96.18 100 75.10 95.14 1000 3.45% 8.81%
Exxon Mobil 78.71 -1.94% -1.56 14561988 79.28 78.09 79.33 700 78.58 78.69 200 -3.19% -5.89%
F5 Networks 174.80 0.80% 1.39 405374 173.57 173.31 175.21 300