Finanz und Wirtschaft 
25.09.2018 07:40:05
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 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
|
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 |