20.10.2019 06:18:02
S&P 500 INDEX
2986.20
USD
-11.7500
-0.39%
18.10.2019 23:08
 
Chart
Kursdaten
Kurs 2986.20 Eröffnung 2996.84
Diff. absolut -11.75 Tages-Hoch 3000.00
Diff. % -0.39 % Tages-Tief 2976.31
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 2997.95 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 18.10.2019 / 23:08
Währung USD Aktualisierungsstand 20.10.2019 / 06:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.12% 3028.0 2444.0
1 Woche 0.54% 3008.3 2962.9
1 Monat -0.68% 3022.0 2855.9
3 Monate -0.30% 3028.0 2822.1
6 Monate 2.79% 3028.0 2728.8
1 Jahr 7.85% 3028.0 2346.6
3 Jahre 39.57% 3028.0 2083.8
18.74
13
SMI
19.12
18.22
SMI
-6.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.74,"chartHeight":21.772605583613,"year":2017,"ID_NOTATION":"8941848"},"2018":{"performance":-6.59,"chartHeight":16.760665314041,"year":2018,"ID_NOTATION":"8941848"},"2019":{"performance":19.12,"chartHeight":21.868875972646,"year":2019,"ID_NOTATION":"8941848"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.10.2019 06:18:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 163.10 -0.27% -0.44 2693736 163.56 162.98 164.27 400 162.82 163.50 400 3.16% -14.40%
Abbott Laboratories 82.79 0.50% 0.41 5219831 82.41 82.03 83.32 100 81.72 83.50 100 3.97% 14.46%
AbbVie 76.46 1.76% 1.32 9481182 75.24 75.21 77.17 200 76.50 76.66 300 3.84% -17.06%
Abiomed 175.30 -0.69% -1.22 416627 177.22 172.43 178.86 200 172.15 179.00 100 3.34% -46.07%
Accenture 187.08 0.56% 1.04 2896692 186.87 186.61 188.13 300 186.51 187.60 400 1.14% 32.67%
ACTIVISION BLIZZARD 54.54 -1.89% -1.05 8531046 55.66 53.38 55.69 200 54.28 54.76 300 -0.51% 17.11%
Adobe Systems 265.52 -1.38% -3.72 4391844 269.36 262.10 269.68 200 265.20 265.95 200 -4.59% 17.36%
Advance Auto Parts 163.50 -0.15% -0.25 642852 163.52 160.72 164.74 100 124.94 182.00 100 3.12% 3.84%
Advanced Micro Devic 30.97 -0.55% -0.17 39711244 31.06 30.29 31.33 200 30.98 31.01 3300 4.10% 67.77%
AES Corp 16.38 0.86% 0.14 4070603 16.19 16.12 16.48 3100 16.00 16.90 2400 2.31% 13.28%
Affiliated Managers 74.58 -0.16% -0.12 623830 74.64 74.44 75.28 500 1.00 111.00 100 -1.83% -23.46%
AFLAC 52.71 0.11% 0.06 3490064 52.65 52.54 52.86 100 45.13 53.96 100 0.51% 15.69%
Agilent Technologies 74.57 -0.47% -0.35 2121895 74.00 73.77 74.82 100 73.40 78.00 100 -0.97% 10.54%
Air Products & Chem 214.88 0.24% 0.51 634371 214.30 213.78 215.65 100 207.00 225.00 100 -1.11% 34.26%
Akamai Technologies 91.51 0.19% 0.17 1428953 91.43 90.06 91.74 100 89.20 92.29 1300 2.19% 49.82%
ALASKA AIR GROUP 66.84 -0.21% -0.14 969715 66.61 66.08 67.52 100 57.01 72.00 100 1.15% 9.84%
Albemarle Co. 67.13 -1.60% -1.09 938608 68.23 67.11 68.74 100 62.23 69.15 100 -2.58% -12.90%
Alexandria Real Est. 156.01 0.45% 0.70 432004 155.89 154.31 156.22 100 128.00 166.01 200 1.32% 35.38%
Alexion Pharma 98.41 -1.58% -1.58 1624218 100.29 97.58 100.45 100 97.68 101.49 100 -0.85% 1.08%
Align Technology 213.88 -0.02% -0.04 1027779 214.68 210.28 216.43 100 213.12 214.77 100 6.85% 2.12%
Allegion 103.95 -0.17% -0.18 607981 103.67 103.67 104.82 100 103.90 121.21 400 2.45% 30.41%
Allergan PLC 173.60 0.64% 1.10 3446766 172.65 172.65 174.62 100 167.35 174.29 300 2.67% 29.88%
Alliance Data System 123.54 0.15% 0.18 652756 123.05 122.46 124.62 200 110.70 128.80 300 0.81% -17.68%
Alliant Energy Co. 52.98 0.46% 0.24 1263472 52.72 52.37 53.03 2000 52.98 53.00 4000 -0.08% 25.40%
Allstate Corp 108.41 0.62% 0.67 1671790 108.20 107.58 108.69 100 98.00 110.50 1000 0.44% 31.20%
Alphabet 1245.49 -0.60% -7.58 1352839 1253.46 1241.08 1258.89 100 1245.00 1246.11 100 2.47% 20.27%
Alphabet A 1244.41 -0.67% -8.39 1582320 1254.69 1240.14 1258.11 100 1244.18 1244.40 100 2.36% 19.09%
Altria Group 44.33 0.11% 0.05 13218707 44.28 44.14 44.56 300 44.01 44.50 600 4.13% -10.24%
Amazon Com 1757.51 -1.68% -29.97 3366091 1787.80 1749.20 1793.98 100 1758.51 1762.69 100 1.48% 17.01%
Ameren Corp 76.62 1.08% 0.82 2104777 75.67 75.50 76.76 100 28.19 83.00 100 -0.56% 17.46%
American Airlines Gr 28.22 1.04% 0.29 5693560 27.80 27.70 28.32 600 28.23 28.30 5200 3.16% -12.11%
American Electric Po 94.14 1.23% 1.14 2482056 92.80 92.67 94.28 100 80.00 94.19 300 1.95% 25.96%
American Express 116.76 -1.96% -2.34 6195550 119.73 116.67 119.98 100 116.39 116.70 100 0.31% 22.49%
AIG 53.97 -0.17% -0.09 2343993 53.90 53.86 54.27 400 53.70 54.29 400 -0.83% 36.94%
American Tower 229.09 1.41% 3.18 1544377 225.95 225.85 229.59 100 229.00 236.12 100 2.07% 44.82%
American Water Works 122.41 -0.01% -0.01 1099119 122.51 121.75 122.83 100 112.13 124.38 200 -1.03% 34.86%
Ameriprise Financial 142.00 1.07% 1.51 721787 139.87 139.87 142.64 200 100.00 142.31 100 2.70% 36.05%
AmerisourceBergen Co 89.64 0.16% 0.14 1574584 89.51 88.34 90.00 100 85.00 88.70 200 9.37% 20.48%
AMETEK 88.35 -0.18% -0.16 1299728 88.48 88.06 88.87 100 86.73 91.00 200 -0.18% 30.50%
Amgen 202.72 -0.41% -0.84 2043362 204.11 200.81 204.12 500 202.54 204.11 100 0.96% 4.14%
Amphenol 'A' 99.00 0.36% 0.36 1318557 98.61 98.50 99.64 500 80.25 104.00 200 2.08% 22.19%
Analog Devices 109.48 -0.47% -0.52 1444772 110.17 108.42 110.43 100 109.06 109.97 100 -1.56% 27.55%
Ansys 218.43 -1.10% -2.44 458867 220.21 216.10 222.73 200 192.51 219.88 1000 -2.56% 52.81%
Anthem Inc 249.40 0.06% 0.15 1534594 248.90 246.20 250.36 100 235.67 273.50 100 4.99% -5.04%
AON 192.91 -0.28% -0.54 873819 193.75 192.49 193.98 100 177.84 196.84 100 0.95% 32.71%
Apache Corp 22.44 1.45% 0.32 8685319 22.40 22.27 23.60 500 22.42 22.69 500 4.76% -14.51%
Apartment Inv & Mgt 54.48 0.83% 0.45 678950 54.02 53.91 54.61 100 47.00 63.00 100 1.74% 20.40%
Apple 236.41 0.48% 1.13 24377166 234.59 234.29 237.58 300 236.21 236.25 600 0.08% 49.87%
Applied Materials 51.68 -0.88% -0.46 6419103 52.22 51.04 52.41 100 51.46 51.82 200 -0.14% 57.85%
Aptiv 88.96 -0.09% -0.08 952894 88.68 88.64 89.72 100 63.00 97.40 500 3.13% 44.49%
Archer Daniels Mid 39.64 -0.53% -0.21 3559861 39.73 39.63 40.02 500 38.80 45.00 100 -2.03% -3.25%
Arconic Inc 27.01 -2.49% -0.69 3034859 27.68 27.00 27.68 300 24.01 27.70 200 2.12% 60.20%
Arista Networks 239.43 -0.86% -2.08 360425 239.62 237.10 241.12 100 235.90 244.01 100 1.26% 13.64%
Assurant 125.67 -0.21% -0.27 291558 125.48 125.29 126.41 100 125.44 130.10 100 -0.09% 40.51%
AT&T Inc 38.47 1.75% 0.66 37673766 37.81 37.79 38.53 1000 38.44 38.53 1900 2.37% 34.79%
Atmos Energy 111.60 -0.21% -0.24 741600 111.20 110.68 111.91 100 87.88 112.62 100 0.22% 20.36%
Autodesk 139.67 -3.19% -4.60 2959735 144.02 138.90 144.49 100 139.04 140.42 100 -7.08% 8.60%
Automatic Data Proce 163.54 -0.18% -0.29 1661796 164.33 162.92 164.44 100 162.89 168.52 100 0.63% 24.73%
Autozone 1110.00 0.44% 4.89 158149 1107.50 1102.55 1115.00 100 805.68 1111.39 100 2.21% 32.40%
Avalonbay Communitie 220.17 0.50% 1.09 573272 219.33 218.24 220.40 100 186.16 220.51 200 0.96% 26.50%
Avery Dennison 116.89 1.34% 1.54 502025 115.01 114.72 117.40 500 99.00 135.00 100 3.10% 30.12%
Baker Hughes 'A' 21.77 -1.40% -0.31 2826912 22.19 21.75 22.58 1 20.20 23.00 6 -2.07% 1.26%
Ball Corp 74.11 0.32% 0.24 2081725 74.04 72.86 74.83 1000 71.19 80.00 100 2.07% 61.18%
Bank of America 30.35 0.30% 0.09 48875805 30.13 30.10 30.49 2700 30.35 30.48 3300 4.98% 23.17%
Bank of New York Mel 45.34 2.16% 0.96 7161704 44.32 44.25 45.91 1000 40.50 46.50 100 2.77% -3.68%
Baxter International 87.99 0.16% 0.14 1832934 87.63 87.50 88.27 200 87.51 97.40 100 -0.05% 33.68%
BB & T Corp 52.67 0.44% 0.23 5074405 52.42 52.34 53.02 100 41.05 52.99 100 1.29% 21.58%
Becton Dickinson 258.59 0.70% 1.79 842894 256.66 255.74 259.12 100 220.18 258.00 100 2.27% 14.77%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkshire Hathaway ' 208.76 0.07% 0.14 3581579 208.45 208.20 209.62 400 208.51 209.10 900 0.33% 2.24%
Best Buy 70.52 0.92% 0.64 2305833 69.48 69.24 70.96 400 70.20 70.64 500 1.42% 33.16%
Biogen Idec 220.06 -2.46% -5.54 2802068 225.49 220.01 225.49 1300 220.39 221.00 100 -1.41% -26.87%
Blackrock 445.04 -1.25% -5.63 527955 448.73 444.60 450.19 100 417.20 511.15 100 2.54% 13.29%
Boeing 344.00 -6.79% -25.06 13568415 369.00 344.00 369.35 100 344.54 345.68 100 -8.25% 6.67%
Booking Holdings 2013.53 -0.74% -15.00 352183 2030.86 2006.95 2033.92 100 2011.00 2050.00 100 1.84% 16.90%
BorgWarner 38.74 1.89% 0.72 1885083 38.06 37.85 38.96 100 29.50 40.36 100 4.14% 11.51%
Boston Properties 128.36 0.55% 0.70 507098 127.91 126.90 128.57 100 72.01 130.49 100 0.12% 14.05%
Boston Scientific 38.47 0.79% 0.30 10584809 38.25 38.01 38.66 200 38.17 43.58 100 0.63% 8.86%
Bristol-Myers Squibb 53.03 1.16% 0.61 10860221 52.45 52.38 53.17 100 53.00 54.00 200 2.75% 2.02%
Broadcom Inc. 286.73 -0.93% -2.70 1698053 289.50 284.00 289.94 300 286.73 289.00 100 2.07% 12.76%
Broadridge Financial 122.98 -1.91% -2.40 456724 125.08 122.13 125.14 400 122.70 132.00 100 -1.09% 27.77%
Brown-Forman Corp 'B 63.71 -0.02% -0.01 844798 63.74 63.34 63.75 100 29.00 66.00 100 1.16% 33.90%
C.H. Robinson Worldw 86.56 -0.12% -0.10 1043585 86.74 85.88 87.30 200 71.50 89.50 100 1.53% 2.93%
Cabot Oil & Gas 17.95 0.28% 0.05 4199058 17.92 17.91 18.20 600 17.65 19.89 100 2.22% -19.69%
Cadence Design Syste 65.60 -0.61% -0.40 1879923 65.67 64.88 66.59 200 65.50 65.82 100 -0.46% 50.87%
Campbell Soup 47.56 -0.83% -0.40 2235326 47.90 47.54 48.23 100 46.00 49.57 200 1.47% 44.16%
Capital One 89.80 -0.23% -0.21 2182331 89.92 89.57 90.52 100 80.00 95.00 100 1.10% 18.80%
Capri Holdings 31.03 0.19% 0.06 1977327 30.47 30.36 31.36 100 27.56 33.00 200 4.83% -18.17%
Cardinal Health 51.54 0.64% 0.33 3665478 51.07 50.74 51.67 100 47.50 51.46 700 9.85% 15.56%
Carmax 94.28 1.67% 1.55 1695717 93.10 92.81 94.70 400 94.01 94.60 400 4.14% 50.29%
Carnival 42.79 0.82% 0.35 5269405 42.35 42.31 42.97 100 42.20 43.30 500 2.98% -13.20%
Caterpillar 130.71 -0.25% -0.33 4330724 130.15 129.99 132.03 200 130.61 130.77 100 1.80% 2.86%
Cboe Global Markets 116.77 0.27% 0.32 377638 115.75 115.75 117.22 100 105.98 120.00 600 1.01% 19.36%
CBRE Group 'A' 52.21 -0.27% -0.14 1840010 52.29 51.20 52.41 100 51.80 56.20 500 0.75% 30.39%
CBS 'B' 36.75 -2.73% -1.03 5967944 37.52 36.74 37.98 100 36.00 36.95 500 -4.37% -15.94%
CDW Co. 123.91 -0.05% -0.06 763240 124.43 122.70 125.00 1300 123.87 123.91 300 -0.40% 52.88%
Celanese Co. 121.65 -0.25% -0.31 953175 121.32 121.32 123.94 100 120.00 127.00 100 -0.18% 35.21%
Celgene 102.95 1.13% 1.15 4875549 102.20 101.69 103.08 100 102.33 103.19 200 2.37% 60.63%
Centene Co. 46.88 -0.64% -0.30 5150743 47.09 46.13 47.29 100 42.00 49.56 100 5.90% -18.68%
CenterPoint Energy 28.64 -0.24% -0.07 3528618 28.64 28.43 28.80 400 27.18 29.19 100 1.31% 1.45%
CenturyLink 12.44 3.32% 0.40 16497087 12.02 11.99 12.71 200 11.62 12.72 4000 6.05% -17.89%
Cerner 67.76 -0.51% -0.35 1619278 68.31 67.71 68.49 200 67.46 73.07 200 0.27% 29.21%
CF Industries 47.77 -1.42% -0.69 2432121 48.34 47.71 48.40 200 38.10 69.00 100 -5.63% 9.79%
Charles Schwab 39.94 1.24% 0.49 7582813 39.43 39.43 40.05 100 34.58 40.25 200 7.14% -3.83%
Charter Communicatio 440.05 -0.43% -1.88 821667 443.79 439.60 444.41 700 440.05 440.08 200 3.99% 54.42%
Chevron Corp 114.74 -0.53% -0.61 5679872 115.14 114.74 115.58 400 114.77 114.90 500 -1.21% 5.47%
Chipotle Mexican Gri 841.48 1.50% 12.41 822646 828.21 827.08 849.60 100 827.77 842.50 200 1.34% 94.88%
Chubb Ltd 152.69 -0.22% -0.33 1607650 153.41 152.59 153.66 100 149.00 152.69 100 -1.55% 18.20%
Church & Dwight 73.89 0.18% 0.13 2161546 73.63 73.17 74.09 100 64.00 79.53 100 -0.31% 12.36%
Cigna 166.88 1.28% 2.11 2030322 165.84 163.83 167.38 200 166.01 183.00 100 9.50% -12.13%
Cimarex Energy 41.33 -3.19% -1.36 1572148 42.68 41.30 43.44 100 36.00 41.65 100 -8.80% -32.96%
Cincinnati Financial 115.72 0.52% 0.60 635467 114.95 114.57 116.14 300 113.70 122.86 500 -0.35% 49.47%
Cintas 269.31 0.37% 0.98 456114 268.58 266.79 270.00 500 260.00 278.87 100 0.64% 60.31%
Cisco Systems 46.71 -0.68% -0.32 17227396 47.10 46.66 47.27 500 46.71 46.80 500 0.32% 7.80%
Citigroup 69.74 0.20% 0.14 10418238 69.32 69.14 70.09 100 69.78 70.27 100 -0.51% 33.96%
Citizens Financial 35.32 0.89% 0.31 5639873 35.09 34.71 35.51 500 34.60 35.73 500 2.44% 18.80%
Citrix Systems 101.52 0.72% 0.73 2334545 100.79 100.51 101.95 100 101.04 101.95 100 3.36% -0.92%
Clorox 149.70 0.20% 0.30 582722 149.19 149.19 150.44 100 143.60 150.66 100 -0.37% -2.88%
CME Group 213.17 0.08% 0.16 1245121 213.58 211.61 214.12 100 212.54 215.75 500 0.16% 13.32%
CMS Energy 64.01 0.52% 0.33 1326890 63.61 63.24 64.11 200 47.97 65.25 400 0.20% 28.92%
Coca-Cola 54.78 1.84% 0.99 18122505 55.00 54.45 55.39 2000 54.70 54.88 1000 2.78% 15.69%
Cognizant Technology 60.64 -1.21% -0.74 3256964 61.43 60.60 61.43 100 60.48 62.19 100 0.05% -4.47%
Colgate-Palmolive 68.03 -0.07% -0.05 4022608 68.01 67.47 68.29 30100 66.45 73.30 100 -3.52% 14.30%
Comcast Corp 45.57 -0.78% -0.36 13553877 46.06 45.42 46.10 100 45.58 45.70 500 0.04% 33.83%
Comerica 65.45 1.33% 0.86 1673478 64.20 64.10 65.84 100 59.00 71.80 100 0.14% -4.72%
Conagra Brands 27.15 -0.88% -0.24 3160728 27.43 27.14 27.68 100 26.00 27.60 400 -4.44% 27.11%
Concho Resources 62.45 -1.09% -0.69 1863382 63.46 62.24 64.22 200 62.45 66.00 100 -5.00% -39.25%
ConocoPhillips 53.95 -1.06% -0.58 5160592 54.66 53.95 54.88 500 53.80 54.09 500 -4.39% -13.47%
Consolidated Edison 91.49 0.21% 0.19 1135159 91.17 90.73 91.63 100 90.20 95.00 100 -0.79% 19.66%
Constellation Brands 197.02 -0.14% -0.27 843439 197.13 196.00 198.60 100 184.59 200.00 300 2.04% 22.51%
Cooper Companies 287.81 -1.52% -4.44 310261 292.19 287.60 293.39 100 287.43 340.52 100 -2.07% 13.09%
Copart 82.32 1.60% 1.30 2244005 81.44 80.99 82.43 100 82.01 83.00 200 1.17% 72.29%
Corning 29.33 -0.07% -0.02 7308255 29.31 29.20 29.43 100 28.92 29.50 200 0.93% -2.91%
CORTEVA INC. DL -,01 26.04 -2.73% -0.73 4342988 26.60 25.64 26.64 100 25.25 29.00 100 -2.33% -
Costco Wholesale 302.86 0.15% 0.46 1853976 302.00 300.98 304.00 1000 302.86 303.20 100 1.77% 48.67%
Coty 10.12 -0.78% -0.08 3190367 10.15 10.06 10.27 1100 10.07 10.39 100 -4.26% 54.27%
Crown Castle Intl 144.06 3.21% 4.48 3129559 140.45 140.09 144.99 100 138.50 147.89 100 5.40% 32.62%
CSX 68.67 -1.59% -1.11 20265580 68.55 68.30 69.20 500 68.65 69.01 100 -0.55% 10.53%
Cummins 170.28 1.57% 2.64 1223602 167.85 167.24 170.88 400 170.00 175.00 100 4.62% 27.42%
CVS Health 66.16 -0.51% -0.34 6250665 66.32 65.73 66.46 300 66.01 66.38 400 5.12% 0.98%
D.R. Horton 53.97 0.90% 0.48 3546063 53.58 53.22 54.02 1200 52.00 59.29 100 3.81% 55.71%
Danaher 138.01 0.17% 0.24 1434323 137.43 137.01 138.58 100 136.00 150.00 100 -0.51% 33.83%
Darden Restaurants 110.45 1.20% 1.31 1195652 109.40 109.15 110.72 200 110.25 110.89 400 -2.29% 10.60%
DaVita Inc 58.69 1.45% 0.84 1522915 57.73 57.73 58.78 100 53.00 59.50 100 3.99% 14.05%
Deere & Co 173.92 1.03% 1.78 1783323 172.03 171.50 174.25 500 173.52 174.40 500 1.74% 16.59%
Delta Air Lines 53.83 0.86% 0.46 6966783 53.19 53.18 53.99 100 53.55 54.00 200 1.66% 7.88%
Dentsply Sirona 54.90 -0.09% -0.05 1578273 54.86 54.81 55.45 100 54.46 56.66 200 1.46% 47.54%
Devon Energy 19.80 -2.85% -0.58 5892979 20.33 19.80 20.61 100 19.69 19.99 1500 -6.87% -12.16%
Diamondback Energy 81.97 -2.46% -2.07 1375040 84.26 81.94 84.87 400 81.70 82.48 100 -2.00% -11.57%
Digital Realty Trust 132.98 0.92% 1.21 813074 131.77 130.75 133.08 300 120.00 168.79 100 2.84% 24.81%
Discover Fin Serv 78.94 -0.37% -0.29 1662039 79.22 78.73 79.63 100 74.81 83.00 100 2.04% 33.84%
Discovery Comm 'A' 27.71 -0.65% -0.18 3224333 28.13 27.68 28.43 200 27.01 27.89 300 -0.93% 12.00%
Discovery Communicat 25.90 -0.31% -0.08 2387984 25.99 25.87 26.45 200 25.16 26.13 300 -0.75% 12.22%
Dish Network Co. 34.77 -0.32% -0.11 1226964 34.86 34.73 35.19 300 32.00 36.99 1400 2.08% 39.25%
Dollar General 164.41 0.95% 1.54 1760027 163.12 162.34 164.97 100 150.00 164.85 400 1.33% 52.12%
Dollar Tree 116.98 -0.33% -0.39 1348725 117.20 116.86 118.04 100 116.92 117.19 200 1.55% 29.52%
Dominion Energy 82.16 -0.27% -0.22 3210344 82.06 81.72 82.44 1000 81.21 83.24 100 0.32% 14.97%
Dover 102.22 0.83% 0.84 1855409 101.51 101.06 103.19 100 91.99 102.51 100 4.99% 44.07%
DOW INC. DL-,01 47.96 0.31% 0.15 3013731 47.91 47.36 48.19 100 45.55 49.00 700 1.76% -
DTE Energy 127.34 -1.65% -2.14 2473753 128.18 125.70 128.18 100 104.18 128.75 300 -1.96% 15.45%
Duke Energy 95.35 0.19% 0.18 3041858 94.95 94.50 95.59 1000 94.20 96.99 200 -0.65% 10.49%
Duke Realty Co. 33.97 0.09% 0.03 1721815 33.96 33.72 34.04 100 15.59 50.00 200 1.25% 31.16%
DXC TECHNOLOGY CO. D 26.44 -5.23% -1.46 5914293 27.88 26.44 27.99 100 26.30 27.95 100 -5.67% -50.27%
E Trade Financial 40.85 4.64% 1.81 11032906 41.07 40.23 41.53 400 40.84 40.90 100 3.47% -6.91%
Eastman Chemical 73.09 0.51% 0.37 791219 72.65 72.59 73.29 100 68.40 78.25 100 0.66% -0.03%
Eaton Corporation 82.56 1.41% 1.15 1981762 81.47 81.39 82.91 200 75.00 90.00 200 1.47% 20.24%
eBay 38.82 -0.69% -0.27 6274307 39.21 38.74 39.35 300 36.92 39.00 1000 0.70% 38.30%
Ecolab 193.82 -0.11% -0.22 673277 194.20 192.31 194.86 100 185.06 207.50 100 -0.47% 31.54%
Edison International 70.52 -0.06% -0.04 1334409 70.47 69.94 70.69 500 56.05 70.77 100 -1.14% 24.22%
Edwards Lifesciences 227.46 -0.15% -0.34 1256106 227.36 227.29 229.67 1100 224.00 228.99 100 0.15% 48.50%
Electronic Arts 95.13 -1.68% -1.63 3151465 96.05 94.05 96.10 500 95.05 95.37 100 1.00% 20.56%
Eli Lilly & Co 108.64 0.17% 0.18 2207095 108.31 107.90 108.94 200 107.76 108.60 1000 0.26% -6.12%
Emerson Electric 68.65 0.88% 0.60 3877198 67.97 67.92 68.82 100 62.00 70.00 100 2.40% 14.90%
Entergy 118.15 0.74% 0.87 1524386 116.99 116.84 118.42 100 82.08 118.63 3100 0.78% 37.27%
EOG Resources 64.44 -3.49% -2.33 6596311 66.69 64.44 66.90 500 64.32 64.58 400 -6.95% -26.11%
Equifax 144.68 -1.38% -2.02 1069898 145.70 144.50 146.45 100 142.11 168.00 100 0.52% 55.35%
Equinix 576.41 0.80% 4.57 250904 574.82 571.32 577.17 100 576.50 709.50 100 1.73% 63.49%
Equity Residential 88.37 0.71% 0.62 1640364 87.62 87.39 88.46 100 49.43 88.38 100 0.84% 33.87%
Essex Property Trust 331.30 0.80% 2.64 234855 329.27 328.54 331.66 100 235.56 331.91 200 1.33% 35.11%
Estee Lauder 'A' 185.53 -1.16% -2.17 3567100 186.65 183.84 186.94 200 185.01 190.00 100 -4.29% 42.61%
Everest Reinsurance 251.08 0.65% 1.62 226255 249.12 249.12 252.92 200 250.78 261.52 500 0.23% 15.30%
EVERGY INC. 63.31 0.24% 0.15 2134449 62.92 62.66 63.53 100 62.90 65.00 1100 -1.00% 11.52%
Eversource Energy 85.60 0.56% 0.48 1256835 84.92 84.55 85.76 1200 84.25 91.00 100 0.04% 31.61%
Exelon Co. 44.66 1.37% 0.60 20319079 44.00 43.92 44.77 300 44.00 44.86 900 -5.99% -0.96%
Expedia 136.03 -1.77% -2.45 1061889 138.22 135.46 138.34 400 135.61 136.40 400 -1.62% 20.75%
Expeditors Intl of W 73.94 -0.60% -0.45 1000950 74.25 73.81 74.53 20400 73.92 73.95 400 -0.58% 8.59%
Extra Space Storage 114.24 -0.05% -0.06 906863 114.30 113.43 114.55 100 104.49 121.00 100 -1.24% 26.26%