19.08.2019 08:27:46
S&P 500 INDEX
2888.68
USD
41.0800
1.44%
16.08.2019 22:51
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 2847.60 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 16.08.2019 / 22:51
Währung USD Aktualisierungsstand 19.08.2019 / 08:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.23% 3028.0 2444.0
1 Woche -1.03% 2943.3 2825.5
1 Monat -3.84% 3028.0 2822.1
3 Monate 0.43% 3028.0 2728.8
6 Monate 4.07% 3028.0 2722.3
1 Jahr 1.69% 3028.0 2346.6
3 Jahre 32.62% 3028.0 2083.8
18.74
13
SMI
15.23
15.41
SMI
-6.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.74,"chartHeight":25.864268262931,"year":2017,"ID_NOTATION":"8941848"},"2018":{"performance":-6.59,"chartHeight":19.910448581029,"year":2018,"ID_NOTATION":"8941848"},"2019":{"performance":15.23,"chartHeight":24.682780372839,"year":2019,"ID_NOTATION":"8941848"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.08.2019 08:27:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 161.50 2.97% 4.66 3481777 157.84 157.45 161.91 400 161.21 161.89 300 -1.21% -15.24%
Abbott Laboratories 84.78 1.00% 0.84 5786292 84.74 84.27 85.08 100 82.00 87.00 200 -2.12% 17.21%
AbbVie 64.43 2.30% 1.45 8348143 63.51 63.07 64.81 400 63.77 64.81 100 -1.75% -30.11%
Abiomed 193.01 0.49% 0.95 488911 192.64 191.84 194.47 100 191.15 196.00 100 1.05% -40.62%
Accenture 193.22 1.93% 3.66 2526872 191.12 190.47 193.66 100 185.00 194.18 200 0.91% 37.03%
ACTIVISION BLIZZARD 46.66 2.53% 1.15 5801282 45.94 45.79 47.17 100 46.65 46.96 200 -2.91% 0.19%
Adobe Systems 287.45 1.68% 4.74 1981029 285.58 283.32 290.15 300 286.50 288.40 300 -2.50% 27.06%
Advance Auto Parts 136.59 -0.66% -0.91 1277824 137.73 136.43 139.69 200 130.01 152.25 100 -5.36% -13.25%
Advanced Micro Devic 31.18 5.09% 1.51 71588978 30.30 30.21 31.48 12200 31.25 31.26 5500 -8.80% 68.91%
AES Corp 15.20 2.91% 0.43 5172458 14.79 14.76 15.25 200 15.21 22.45 100 -2.38% 5.12%
Affiliated Managers 75.94 1.95% 1.45 470296 75.10 74.98 76.55 500 1.00 111.00 100 -5.10% -22.06%
AFLAC 52.65 1.11% 0.58 2738271 52.42 52.24 52.83 100 50.00 54.97 100 -0.43% 15.56%
Agilent Technologies 71.08 2.14% 1.49 3367096 69.90 68.96 71.17 600 68.68 74.95 200 3.55% 5.37%
Air Products & Chem 228.76 1.07% 2.42 713759 227.18 225.96 229.40 100 199.00 229.23 100 -0.48% 42.93%
Akamai Technologies 86.65 1.93% 1.64 1719957 85.84 85.75 87.14 100 86.01 87.14 100 -3.64% 41.86%
ALASKA AIR GROUP 60.36 2.27% 1.34 952835 59.31 59.20 60.51 100 55.55 68.00 100 -5.58% -0.81%
Albemarle Co. 63.09 2.32% 1.43 1690033 62.28 61.77 63.34 100 60.63 66.30 100 -10.19% -18.14%
Alexandria Real Est. 148.10 2.03% 2.94 684646 145.49 145.40 148.36 100 124.00 877.43 100 1.91% 28.51%
Alexion Pharma 110.85 1.66% 1.81 1254773 110.27 109.57 111.41 100 110.79 114.71 100 0.79% 13.86%
Align Technology 177.29 1.67% 2.92 1060749 175.93 175.46 178.34 200 177.29 177.98 200 -3.29% -15.35%
Allegion 95.43 0.75% 0.71 2424621 95.29 94.87 95.95 100 95.46 121.21 400 -3.34% 19.72%
Allergan PLC 158.25 1.22% 1.91 3024148 157.03 156.75 158.64 100 158.30 159.29 100 -0.99% 18.40%
Alliance Data System 138.69 -9.06% -13.81 4969753 146.86 138.60 147.41 100 130.01 152.50 700 -9.78% -7.59%
Alliant Energy Co. 51.63 0.12% 0.06 1050181 51.88 51.53 51.97 100 50.33 52.48 100 0.27% 22.20%
Allstate Corp 103.22 1.36% 1.38 1947645 102.35 102.09 103.67 100 89.50 141.65 100 -0.84% 24.92%
Alphabet 1177.60 0.89% 10.34 1349436 1179.55 1171.81 1182.72 100 1176.51 1180.37 100 -0.88% 13.71%
Alphabet A 1179.21 0.85% 9.89 1265187 1180.79 1173.00 1183.84 100 1178.00 1180.43 100 -0.82% 12.85%
Altria Group 46.48 2.18% 0.99 6986717 45.70 45.69 46.73 2700 46.50 46.57 500 0.69% -5.89%
Amazon Com 1792.57 0.93% 16.45 3054240 1792.89 1784.55 1802.91 500 1790.00 1792.75 100 -0.83% 19.35%
Ameren Corp 76.64 1.09% 0.83 2310384 75.87 75.77 76.84 1000 76.05 76.98 300 -0.07% 17.49%
American Airlines Gr 25.79 1.50% 0.38 8886360 25.62 25.39 26.05 500 25.70 25.85 8900 -10.39% -19.68%
American Electric Po 90.23 -0.14% -0.13 2131012 90.47 90.02 90.79 100 85.00 91.00 100 0.29% 20.73%
American Express 124.63 1.84% 2.25 2343388 123.50 122.69 124.75 500 124.30 124.90 400 -1.22% 30.75%
AIG 54.31 1.06% 0.57 4042181 54.27 53.87 54.73 100 52.30 56.73 100 -3.47% 37.81%
American Tower 222.93 -0.57% -1.27 1681876 225.10 221.93 225.43 100 220.00 225.40 200 0.31% 40.93%
American Water Works 124.22 -0.22% -0.28 1068557 124.49 123.41 125.31 100 118.00 125.75 100 3.04% 36.85%
Ameriprise Financial 126.34 2.92% 3.59 935747 123.98 123.98 127.00 200 100.00 146.34 100 -4.16% 21.05%
AmerisourceBergen Co 87.34 2.07% 1.77 820633 86.15 86.00 87.90 700 10.00 92.00 200 -0.13% 17.39%
AMETEK 85.65 1.57% 1.32 1261507 84.84 84.67 86.02 300 64.86 90.00 100 0.38% 26.51%
Amgen 204.02 2.36% 4.71 3004345 201.83 200.36 205.46 100 203.00 205.00 200 3.96% 4.80%
Amphenol 'A' 86.61 2.63% 2.22 1016474 85.28 84.85 86.78 1800 81.83 98.93 100 -0.35% 6.90%
Analog Devices 110.52 1.91% 2.07 2832981 109.81 109.20 111.25 100 105.66 113.00 1900 -0.13% 28.77%
Ansys 209.57 2.67% 5.45 433460 206.12 205.21 210.10 700 209.54 209.57 1000 0.62% 46.61%
Anthem Inc 275.54 0.52% 1.43 776357 276.87 275.05 278.26 300 261.17 320.00 100 -4.10% 4.92%
AON 191.51 1.23% 2.33 835817 190.28 188.86 192.29 100 165.00 196.99 100 1.10% 31.75%
Apache Corp 20.84 4.57% 0.91 5316891 19.92 19.76 21.02 500 20.60 20.98 500 -5.14% -20.61%
Apartment Inv & Mgt 50.66 1.16% 0.58 1215111 50.20 50.16 50.88 200 41.72 54.25 100 -0.28% 11.96%
Apple 206.50 2.36% 4.76 28813624 204.28 203.84 207.16 300 206.40 206.50 2000 2.74% 30.91%
Applied Materials 46.63 -1.12% -0.53 17870792 45.96 44.62 46.99 100 46.39 46.70 300 -1.10% 42.43%
Aptiv 81.85 3.36% 2.66 802392 80.09 79.87 82.12 100 59.60 89.00 100 -2.02% 32.94%
Archer Daniels Mid 37.84 2.94% 1.08 3760151 36.97 36.86 37.98 200 36.39 38.38 1000 -1.36% -7.64%
Arconic Inc 24.84 1.10% 0.27 1852704 24.71 24.59 24.97 500 24.60 25.57 100 -1.51% 47.33%
Arista Networks 221.18 2.07% 4.49 769375 219.00 218.94 222.57 100 210.00 222.00 100 -3.30% 4.97%
Assurant 124.53 2.90% 3.51 2189411 121.26 121.26 125.09 300 100.00 130.10 100 3.91% 39.23%
AT&T Inc 34.97 1.83% 0.63 31102985 34.48 34.41 35.00 300 34.93 35.00 2200 1.24% 22.53%
Atmos Energy 110.44 0.98% 1.07 689895 109.73 109.41 110.63 100 98.00 110.67 100 1.73% 19.11%
Autodesk 144.13 0.85% 1.21 1975861 144.71 143.53 145.32 300 141.86 153.54 100 -4.76% 12.07%
Automatic Data Proce 167.02 1.18% 1.95 1459567 166.82 166.42 168.06 100 164.00 167.50 500 -0.42% 27.38%
Autozone 1091.74 0.76% 8.20 262081 1086.22 1080.00 1097.31 100 1067.22 1120.00 100 0.28% 30.23%
Avalonbay Communitie 205.84 0.69% 1.42 544632 205.12 203.83 206.84 200 205.84 206.07 100 -0.08% 18.26%
Avery Dennison 113.98 2.11% 2.35 465909 112.65 112.57 114.63 100 113.83 119.80 200 0.64% 26.88%
Baker Hughes 'A' 21.06 1.69% 0.35 6012702 20.87 20.62 21.30 500 20.80 21.17 500 -11.06% -2.05%
Ball Corp 79.63 2.09% 1.63 1701552 78.42 78.24 79.77 200 79.63 80.00 100 2.80% 73.18%
Bank of America 27.03 2.97% 0.78 70841690 26.53 26.44 27.12 1700 27.03 27.09 600 -4.59% 9.70%
Bank of New York Mel 42.33 1.58% 0.66 2938187 41.95 41.92 42.50 300 40.31 47.90 100 -7.60% -10.07%
Baxter International 86.97 1.39% 1.19 1583123 86.31 86.10 87.41 100 58.40 90.00 100 1.16% 32.13%
BB & T Corp 46.55 2.42% 1.10 8381888 45.86 45.67 46.72 500 45.11 48.44 200 -1.69% 7.46%
Becton Dickinson 248.33 0.80% 1.98 784498 248.13 247.07 248.94 100 212.19 320.00 100 -2.37% 10.21%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkshire Hathaway ' 199.72 0.71% 1.41 4796046 200.50 198.55 200.88 600 199.80 200.03 100 0.34% -2.18%
Best Buy 65.48 2.42% 1.55 1897303 64.58 64.52 65.91 500 65.20 65.79 500 -2.79% 23.64%
Biogen Idec 231.68 1.78% 4.05 1113945 229.39 227.44 232.87 100 230.00 233.00 500 -1.75% -23.01%
Blackrock 419.46 2.48% 10.16 544256 413.40 413.40 422.71 200 375.00 421.99 200 -1.61% 6.78%
Boeing 330.45 0.75% 2.45 3866567 330.22 326.48 331.16 100 325.92 330.87 200 -2.10% 2.47%
Booking Holdings 1922.19 0.92% 17.52 260920 1929.00 1905.01 1936.46 100 1920.05 1923.89 100 0.23% 11.60%
BorgWarner 32.00 2.96% 0.92 1391941 31.38 31.26 32.12 100 26.85 51.90 100 -5.35% -7.89%
Boston Properties 128.21 0.88% 1.12 567428 127.47 126.67 128.76 100 125.83 128.33 100 -0.87% 13.91%
Boston Scientific 42.15 0.67% 0.28 3274945 42.18 41.87 42.42 200 40.00 43.77 500 -2.43% 19.27%
Bristol-Myers Squibb 46.98 2.69% 1.23 9630196 45.97 45.78 47.06 500 46.27 47.85 100 -0.72% -9.62%
Broadcom Inc. 273.78 1.91% 5.14 1820305 272.15 271.98 275.75 100 273.80 274.89 200 -0.71% 7.67%
Broadridge Financial 128.22 1.22% 1.55 564818 127.20 126.37 128.46 200 100.00 128.34 100 1.96% 33.22%
Brown-Forman Corp 'B 57.54 0.91% 0.52 1091352 57.05 57.05 57.95 100 44.41 57.60 100 3.92% 20.93%
C.H. Robinson Worldw 83.82 1.11% 0.92 1115624 83.53 82.87 84.33 100 75.00 84.32 100 -0.78% -0.32%
Cabot Oil & Gas 16.47 1.04% 0.17 4936216 16.31 16.17 16.52 800 16.20 19.68 100 -5.18% -26.31%
Cadence Design Syste 69.32 1.73% 1.18 1454804 69.05 68.50 69.49 200 67.01 70.87 400 -1.31% 59.43%
Campbell Soup 42.64 1.14% 0.48 935801 42.41 42.19 42.72 100 33.86 43.00 100 2.03% 29.25%
Capital One 85.50 2.19% 1.83 1819199 84.51 84.29 85.77 100 75.80 92.50 100 -2.52% 13.11%
Capri Holdings 28.24 4.63% 1.25 3701731 27.80 27.58 28.50 100 28.02 28.51 100 -8.90% -25.53%
Cardinal Health 43.19 2.83% 1.19 1924641 42.21 42.13 43.32 100 41.42 47.00 100 -2.62% -3.16%
Carmax 85.03 0.93% 0.78 1070140 84.49 84.15 85.30 100 74.29 86.00 300 1.19% 35.55%
Carnival 44.93 1.42% 0.63 2083114 44.62 44.45 45.15 500 44.82 45.15 5900 -2.33% -8.86%
Caterpillar 116.43 1.02% 1.18 3551929 116.25 115.92 117.87 500 116.35 116.60 500 -2.47% -8.37%
Cboe Global Markets 121.37 -0.41% -0.50 1888806 122.12 120.00 122.88 100 98.38 124.84 200 1.98% 24.06%
CBRE Group 'A' 51.65 2.36% 1.19 1064470 50.82 50.77 51.76 400 40.00 59.80 200 -2.97% 29.00%
CBS 'B' 43.80 1.04% 0.45 4109133 43.65 43.45 44.00 100 38.00 44.00 400 -10.45% 0.18%
Celanese Co. 110.30 2.66% 2.86 804303 108.33 108.09 110.65 200 95.00 119.88 100 1.05% 22.60%
Celgene 94.74 1.53% 1.43 2675096 93.92 93.25 94.85 100 94.62 94.87 100 -0.42% 47.82%
Centene Co. 48.01 0.95% 0.45 3718294 48.00 47.94 48.59 100 45.80 50.50 300 -1.42% -16.72%
CenterPoint Energy 27.87 1.09% 0.30 3940560 27.61 27.59 27.96 400 27.18 28.40 3700 0.91% -1.28%
CenturyLink 11.21 6.16% 0.65 11491997 10.70 10.59 11.22 100 11.18 11.23 100 3.99% -26.01%
Cerner 70.65 2.02% 1.40 1979453 69.94 69.53 70.97 100 69.56 71.99 100 -1.06% 34.73%
CF Industries 48.18 2.64% 1.24 1992403 47.27 46.75 48.35 200 38.10 55.00 100 -5.60% 10.73%
Charles Schwab 37.14 1.59% 0.58 6311761 36.85 36.78 37.53 100 35.36 43.90 100 0.73% -10.57%
Charter Communicatio 384.51 0.94% 3.57 1331697 385.33 381.94 386.39 100 265.00 417.12 200 1.30% 34.93%
Chevron Corp 115.81 0.04% 0.05 6239146 116.40 115.36 116.65 500 115.62 115.90 200 -5.40% 6.45%
Chipotle Mexican Gri 817.20 0.90% 7.31 331099 813.10 805.35 818.65 100 816.00 817.99 200 -0.09% 89.26%
Chubb Ltd 155.40 0.95% 1.47 1285850 154.21 153.58 155.95 100 149.00 157.50 100 -2.64% 20.30%
Church & Dwight 79.70 0.90% 0.71 1172607 79.32 79.00 79.80 100 71.77 79.71 100 3.92% 21.20%
Cigna 161.24 0.96% 1.54 1493937 160.33 160.33 163.17 100 149.00 175.00 100 -5.10% -15.10%
Cimarex Energy 41.05 6.62% 2.55 2572275 38.63 38.46 41.30 100 26.12 61.16 100 -4.58% -33.41%
Cincinnati Financial 109.70 1.03% 1.12 638236 109.18 108.59 110.12 100 90.00 109.69 300 -0.25% 41.69%
Cintas 264.40 1.68% 4.38 491867 262.70 261.41 265.24 200 264.00 280.00 100 0.37% 57.39%
Cisco Systems 46.96 1.54% 0.71 25000253 46.42 46.40 47.36 100 46.98 47.00 500 -10.43% 8.38%
Citigroup 63.48 3.52% 2.16 16450707 61.93 61.85 63.66 1000 63.41 63.62 1000 -3.89% 21.94%
Citizens Financial 32.40 3.12% 0.98 3488353 31.79 31.70 32.62 100 30.45 32.70 1000 -2.73% 8.98%
Citrix Systems 92.44 1.02% 0.93 1990896 92.35 92.10 92.88 100 87.83 99.99 100 0.50% -9.78%
Clorox 160.90 1.23% 1.95 758964 159.83 159.63 161.18 100 142.98 165.00 100 1.66% 4.39%
CME Group 213.58 0.41% 0.87 1176375 214.34 211.93 214.34 1000 209.99 214.93 200 -0.99% 13.53%
CMS Energy 61.20 -0.11% -0.07 2069339 61.09 61.04 61.47 100 54.00 61.53 100 1.46% 23.26%
Coca-Cola 54.41 1.00% 0.54 14288686 53.98 53.95 54.49 1000 54.35 54.50 1000 1.85% 14.91%
Cognizant Technology 61.22 1.06% 0.64 2278201 61.19 60.76 61.46 100 58.16 61.69 100 -1.99% -3.56%
Colgate-Palmolive 72.28 1.27% 0.91 2549049 71.69 71.62 72.50 100 67.92 75.00 100 1.06% 21.44%
Comcast Corp 43.18 1.96% 0.83 14580415 42.78 42.51 43.32 200 42.99 43.20 100 0.58% 26.81%
Comerica 61.33 3.48% 2.06 1513410 59.86 59.86 61.62 100 60.01 71.80 100 -2.08% -10.71%
Conagra Brands 29.47 2.15% 0.62 2574018 29.04 28.97 29.57 100 24.00 37.75 100 2.86% 37.97%
Concho Resources 71.63 3.42% 2.37 2829538 69.51 69.34 71.79 1000 71.40 84.05 100 -0.39% -30.31%
ConocoPhillips 51.47 1.10% 0.56 5273198 51.05 50.80 51.80 500 51.30 51.69 500 -4.70% -17.45%
Consolidated Edison 87.20 0.26% 0.23 1213089 86.95 86.75 87.46 100 85.00 90.00 100 -0.07% 14.05%
Constellation Brands 198.79 2.26% 4.39 962674 195.49 195.49 199.89 100 181.00 201.55 100 2.39% 23.61%
Cooper Companies 335.38 -0.17% -0.58 221535 338.03 332.17 341.85 200 330.01 335.90 100 -0.44% 31.78%
Copart 75.50 1.27% 0.95 896427 75.20 74.80 75.88 100 75.50 78.87 100 -0.16% 58.02%
Corning 27.63 1.84% 0.50 5262531 27.35 27.22 27.79 100 27.35 27.89 100 -2.30% -8.54%
CORTEVA INC. DL -,01 30.24 6.40% 1.82 4285068 28.69 28.56 30.31 100 26.58 31.33 100 -4.39% -
Costco Wholesale 274.10 0.95% 2.58 1278604 274.10 273.44 276.07 500 273.75 274.48 400 0.06% 34.55%
Coty 9.11 1.11% 0.10 4476951 9.05 8.96 9.14 500 8.90 10.00 100 -12.15% 38.87%
Crown Castle Intl 142.92 0.36% 0.51 1636979 143.34 141.73 143.59 100 142.30 147.80 100 1.19% 31.57%
CSX 65.09 1.06% 0.68 3869052 65.04 64.64 65.50 200 63.48 65.30 100 -2.22% 4.76%
Cummins 149.25 2.21% 3.22 1237818 147.00 147.00 150.25 100 140.02 169.28 100 -0.47% 11.68%
CVS Health 60.28 2.45% 1.44 9643551 59.28 59.12 60.55 300 60.20 60.38 500 1.67% -8.00%
D.R. Horton 47.75 1.66% 0.78 2723140 47.32 47.16 47.88 200 47.75 47.97 200 1.10% 37.77%
Danaher 140.35 2.30% 3.16 1988740 138.57 137.88 140.55 100 120.00 145.00 100 0.03% 36.10%
Darden Restaurants 117.10 1.91% 2.19 839923 115.32 115.10 117.65 400 116.70 117.40 400 -4.35% 17.26%
DaVita Inc 57.82 -0.93% -0.54 8253741 58.00 57.51 58.36 200 55.10 63.00 100 -3.13% 12.36%
Deere & Co 149.23 3.84% 5.52 3492991 143.78 143.49 150.99 200 149.25 149.47 400 -3.62% 0.04%
Delta Air Lines 58.04 1.63% 0.93 4226143 57.43 57.22 58.36 100 56.00 58.51 500 -2.50% 16.31%
Dentsply Sirona 52.33 0.11% 0.06 1965286 52.75 52.23 52.90 100 52.32 52.33 2200 -0.08% 40.63%
Devon Energy 22.54 4.26% 0.92 7791899 21.79 21.68 22.60 500 22.35 22.75 500 -6.28% -
Diamondback Energy 97.26 1.51% 1.45 1318151 95.97 95.58 97.83 500 96.80 97.50 500 0.87% 4.92%
Digital Realty Trust 123.67 2.58% 3.11 1484661 121.03 120.69 124.44 400 119.00 140.81 100 2.80% 16.07%
Discover Fin Serv 80.35 1.67% 1.32 1853595 79.56 79.44 80.90 100 75.00 83.25 100 -4.33% 36.23%
Discovery Comm 'A' 27.95 2.87% 0.78 3128266 27.39 27.27 28.12 300 26.69 32.50 1000 -5.13% 12.97%
Discovery Communicat 26.10 3.04% 0.77 2471841 25.53 25.40 26.27 100 24.49 30.78 100 -4.19% 13.08%
Dish Network Co. 31.96 0.28% 0.09 1554475 32.13 31.77 32.28 100 31.95 36.50 300 -1.33% 27.99%
Dollar General 135.91 1.57% 2.10 1374453 134.47 134.22 136.43 100 126.68 138.24 100 0.24% 25.75%
Dollar Tree 93.71 0.61% 0.57 1686625 93.89 93.39 94.55 100 91.65 94.54 100 4.02% 3.75%
Dominion Energy 76.86 -0.25% -0.19 3594317 77.32 76.79 77.46 100 76.50 80.00 500 2.70% 7.56%
Dover 90.72 1.93% 1.72 595018 89.52 89.39 91.26 400 80.00 95.39 100 -1.59% 27.86%
DOW INC. DL-,01 44.51 2.60% 1.13 4586010 43.29 42.77 44.81 100 44.20 47.98 1000 -4.57% -
DTE Energy 129.29 0.49% 0.63 921284 128.99 128.35 129.48 100 107.39 131.99 200 -0.06% 17.22%
Duke Energy 89.77 0.55% 0.49 2285485 89.40 89.23 90.14 1000 89.60 89.98 1000 0.02% 4.02%
Duke Realty Co. 33.26 1.06% 0.35 1681515 33.00 32.84 33.36 400 29.73 50.00 200 0.24% 28.42%
DXC TECHNOLOGY CO. D 31.79 3.85% 1.18 5264183 31.00 30.14 31.81 100 30.00 32.95 100 -11.47% -40.21%
E Trade Financial 41.09 2.44% 0.98 3160888 40.40 40.16 41.40 200 39.87 41.29 200 -2.68% -6.36%
Eastman Chemical 65.49 1.93% 1.24 968877 64.69 64.48 65.81 100 61.95 69.95 100 -2.83% -10.42%
Eaton Corporation 77.32 1.86% 1.41 1655170 76.37 76.30 77.68 100 64.29 85.59 100 -2.16% 12.61%
eBay 40.02 1.47% 0.58 4209567 39.81 39.63 40.07 100 40.03 40.09 400 -0.72% 42.57%
Ecolab 206.81 1.54% 3.14 1177079 204.24 203.87 207.63 100 162.99 207.32 100 0.41% 40.35%
Edison International 72.50 0.60% 0.43 1576724 72.11 72.11 72.77 700 67.96 72.88 100 -2.53% 27.71%
Edwards Lifesciences 219.34 1.92% 4.13 1082765 218.00 217.00 220.48 100 208.00 234.99 100 0.79% 43.20%
Electronic Arts 89.56 1.91% 1.68 2843040 88.56 88.07 90.38 100 88.57 90.00 100 -2.62% 13.50%
Eli Lilly & Co 110.52 0.26% 0.29 3497595 110.94 109.29 111.33 100 106.01 110.99 300 -2.86% -4.49%
Emerson Electric 57.92 2.68% 1.51 3332630 56.87 56.77 58.09 100 55.50 64.40 100 -2.62% -3.06%
Entergy 109.19 0.17% 0.19 905214 109.06 108.79 109.65 100 95.00 109.65 400 1.64% 26.86%
EOG Resources 75.92 1.31% 0.98 2540864 75.19 74.83 76.57 400 75.60 76.15 400 -4.35% -12.95%
Equifax 143.74 1.73% 2.45 440005 142.00 141.76 143.99 1200 0.01 150.00 100 1.44% 54.34%
Equinix 551.81 1.00% 5.47 575008 547.25 545.01 553.85 100 546.51 551.98 600 -0.11% 56.52%
Equity Residential 81.64 0.60% 0.49 1098111 81.36 81.00 81.98 100 75.00 82.80 100 0.46% 23.68%
Essex Property Trust 314.72 0.67% 2.09 399290 313.59 313.41 316.88 100 214.23 315.27 100 2.34% 28.35%
Estee Lauder 'A' 179.22 2.16% 3.79 2451523 176.58 175.99 181.12 100 175.00 179.50 100 -2.39% 37.76%
Everest Reinsurance 249.29 1.03% 2.54 169855 247.79 247.04 249.93 100 230.00 249.96 100 -1.01% 14.48%
EVERGY INC. 64.45 0.22% 0.14 2498086 64.40 64.17 64.92 100 64.01 65.00 100 3.24% 13.53%
Eversource Energy 78.64 -0.22% -0.17 1421846 78.86 78.35 79.08 100 76.91 78.74 100 0.27% 20.91%
Exelon Co. 45.13 1.07% 0.48 5429136 44.82 44.60 45.18 100 43.75 48.88 100 -0.15% 0.07%
Expedia 128.60 1.42% 1.80 1067583 127.51 126.89 128.66 400 128.31 128.90 400 -0.25% 14.16%
Expeditors Intl of W 71.43 1.46% 1.03 769876 70.46 69.96 71.83 5000 1.01 78.51 200 -1.19% 4.91%
Extra Space Storage 120.62 -0.15% -0.18 944930 121.13 120.39 121.36 100 97.61 121.07 100 1.67% 33.31%
Exxon Mobil 68.30 1.56% 1.05 12649037 67.78 67.27 68.46 100 68.30 68.39 500 -3.59% 0.16%
F5 Networks 128.74 2.04% 2.57 625562 126.97 126.48 129.45 200 128.20 129.20 200 -3.52% -20.55%