18.10.2018 14:05:41
S&P 500 INDEX
2809.21
USD
-0.71
-0.03%
17.10.2018 22:54
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 2809.92 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 17.10.2018 / 22:54
Währung USD Aktualisierungsstand 18.10.2018 / 14:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 5.07% 2940.9 2532.7
1 Woche 0.84% 2816.9 2710.5
1 Monat -2.76% 2940.9 2710.5
3 Monate -0.01% 2940.9 2710.5
6 Monate 3.80% 2940.9 2594.6
1 Jahr 9.76% 2940.9 2532.7
3 Jahre 38.17% 2940.9 1810.1
9.84
SMI
18.74
13
5.07
SMI
-5.58
SMI
-6.73
2016
2017
2018
{"2016":{"performance":9.84,"chartHeight":20.513408984862,"year":2016,"ID_NOTATION":"8941848"},"2017":{"performance":18.74,"chartHeight":23.905398860397,"year":2017,"ID_NOTATION":"8941848"},"2018":{"performance":5.07,"chartHeight":17.021848811998,"year":2018,"ID_NOTATION":"8941848"}}
{"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.03,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.10.2018 14:05:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 45.46 -0.22% -0.10 2773478 45.46 45.06 45.67 100 45.13 45.99 200 2.39% 33.24%
3M CO 202.93 0.30% 0.60 1824202 201.81 200.44 203.77 100 200.05 202.50 100 0.39% -13.78%
Abbott Laboratories 70.23 -1.01% -0.72 11014686 70.30 69.17 70.69 300 69.00 70.69 300 1.90% 23.06%
AbbVie 92.27 0.39% 0.36 2857516 91.67 90.83 92.41 200 91.70 92.56 100 -0.87% -4.59%
Abiomed 389.79 0.75% 2.91 355505 391.57 380.05 391.57 100 380.50 399.80 100 3.42% 107.99%
Accenture 158.90 -1.43% -2.30 2687245 159.78 157.80 160.36 100 153.54 160.19 100 -1.76% 3.80%
ACTIVISION BLIZZARD 78.30 -0.55% -0.43 5319111 77.35 76.96 78.53 100 77.65 78.30 100 6.41% 23.66%
Adobe Systems 258.91 -0.68% -1.76 4405056 261.21 255.26 261.89 100 254.76 258.44 100 8.83% 47.75%
Advance Auto Parts 159.58 -5.22% -8.79 1967485 166.93 154.02 167.80 100 0.01 164.00 100 -2.20% 60.08%
Advanced Micro Devic 27.30 -3.12% -0.88 89466946 28.41 26.92 28.53 200 27.12 27.18 1000 9.20% 165.56%
AES Corp 15.08 -1.82% -0.28 5120379 15.36 15.05 15.39 200 15.05 15.43 100 2.03% 39.24%
Aetna 201.29 0.40% 0.80 1615124 200.60 200.33 201.66 100 197.90 204.00 200 -1.04% 11.59%
Affiliated Managers 127.30 1.08% 1.36 504945 125.12 124.61 128.37 100 110.00 127.30 300 0.04% -37.98%
AFLAC 44.72 1.22% 0.54 3328842 44.18 43.99 45.08 300 42.75 48.04 200 -3.48% 1.89%
Agilent Technologies 67.20 -0.39% -0.26 1991212 67.17 66.31 67.46 100 59.70 75.00 3500 0.79% 0.34%
Air Products & Chem 159.48 -0.13% -0.21 730157 159.60 158.65 160.54 100 159.49 175.17 100 -0.70% -2.80%
Akamai Technologies 65.69 0.75% 0.49 2105188 65.36 64.84 65.77 100 58.12 66.95 100 5.10% 1.00%
ALASKA AIR GROUP 64.49 0.99% 0.63 1688501 65.70 63.91 65.99 500 63.65 65.35 700 7.07% -12.27%
Albemarle Co. 96.32 -0.84% -0.82 1183059 96.48 96.09 97.36 300 96.00 102.00 100 0.68% -24.69%
Alexandria Real Est. 122.57 -0.71% -0.88 625624 123.34 121.61 123.74 100 120.59 132.50 100 -1.72% -6.14%
Alexion Pharma 128.94 0.97% 1.24 934223 127.32 125.83 129.57 100 126.03 132.10 300 3.99% 7.82%
Align Technology 332.83 -0.63% -2.11 706866 338.81 329.01 339.95 100 315.43 336.00 100 5.32% 49.80%
Allegion 84.17 -1.24% -1.06 408180 84.95 83.29 84.95 300 62.79 92.95 100 -0.46% 5.79%
Allergan PLC 191.00 1.60% 3.01 1888462 187.76 187.00 192.69 100 182.62 191.00 100 2.06% 16.76%
Alliance Data System 211.46 -0.75% -1.59 662484 214.18 210.30 215.27 300 218.00 258.00 100 -4.19% -16.58%
Alliant Energy Co. 43.23 0.35% 0.15 1232625 43.05 42.82 43.30 100 37.66 45.17 1000 -1.55% 1.46%
Allstate Corp 95.75 0.64% 0.61 1737904 95.46 94.51 96.39 100 92.51 97.37 100 -1.16% -8.56%
Alphabet 1115.69 -0.50% -5.59 1467226 1126.46 1102.19 1128.99 100 1112.10 1120.18 200 3.19% 6.62%
Alphabet A 1127.59 -0.48% -5.49 1782614 1140.00 1114.00 1147.00 100 1127.29 1131.35 100 3.24% 7.04%
Altria Group 60.62 -0.25% -0.15 6192077 60.74 60.41 61.29 100 60.70 60.89 300 -3.64% -15.11%
Amazon Com 1831.73 0.65% 11.77 5295177 1842.79 1807.00 1845.00 200 1819.00 1822.28 300 4.36% 56.63%
Ameren Corp 64.76 -0.03% -0.02 1208022 64.85 64.42 65.19 200 30.11 66.45 1700 -1.79% 9.78%
American Airlines Gr 33.57 0.87% 0.29 15068551 34.45 33.53 35.40 1900 33.75 33.85 100 6.20% -35.48%
American Electric Po 71.72 0.03% 0.02 2608176 71.54 71.18 71.98 100 70.12 75.99 100 -1.35% -2.51%
American Express 104.34 0.07% 0.07 3792354 104.36 103.92 105.29 400 104.10 104.45 700 0.74% 5.06%
AIG 49.62 0.65% 0.32 4906859 49.20 48.70 50.24 200 49.06 49.89 200 -5.29% -16.72%
American Tower 146.68 0.68% 0.99 1736977 145.23 144.43 147.13 200 139.72 148.33 100 0.81% 2.81%
American Water Works 89.95 -0.11% -0.10 933637 89.94 89.47 90.58 500 85.97 91.88 100 -0.60% -1.68%
Ameriprise Financial 138.37 0.99% 1.36 952441 137.09 135.92 139.27 100 117.00 173.00 100 -3.60% -18.35%
AmerisourceBergen Co 93.76 1.29% 1.19 1470281 92.77 92.50 94.57 500 80.15 95.00 300 3.21% 2.11%
AMETEK 73.31 -0.20% -0.15 1646514 73.33 72.71 73.68 200 71.11 75.75 500 -1.17% 1.16%
Amgen 202.77 0.21% 0.43 2459725 201.41 198.94 203.31 100 198.09 205.00 100 0.78% 16.60%
Amphenol 'A' 85.83 -0.56% -0.48 1584791 85.60 84.84 86.13 100 67.07 86.50 100 -0.66% -2.24%
Anadarko Petroleum 67.05 -1.80% -1.23 2828711 68.02 66.60 68.30 100 65.09 66.90 100 -1.40% 25.00%
Analog Devices 85.25 -0.59% -0.51 3529395 86.35 84.60 86.42 100 82.87 83.43 300 1.61% -4.25%
Ansys 158.85 -0.09% -0.15 596890 158.89 157.62 159.66 100 152.83 180.37 100 2.02% 7.63%
Anthem Inc 279.58 0.42% 1.16 1067941 276.92 275.70 281.40 200 275.00 290.00 200 2.54% 24.25%
AON 150.46 0.41% 0.61 775016 149.97 149.21 151.25 100 0.01 199999.99 100 -0.45% 12.28%
Apache Corp 43.28 -2.76% -1.23 4704228 44.49 42.82 44.53 100 42.50 43.18 100 -6.72% 2.51%
Apartment Inv & Mgt 42.84 -0.51% -0.22 641867 42.91 42.62 43.31 100 0.01 199999.99 100 -1.47% -1.99%
Apple 221.19 -0.43% -0.96 22885397 222.30 219.34 222.64 100 219.30 219.32 400 2.23% 30.70%
Applied Materials 34.96 0.58% 0.20 15149171 36.02 34.89 36.08 100 34.54 35.14 300 1.54% -31.61%
Aptiv 73.98 -0.40% -0.30 3565547 74.07 72.79 74.42 200 72.53 90.00 200 -2.18% -12.79%
Archer Daniels Mid 49.03 -0.55% -0.27 3879149 49.28 48.54 49.43 200 48.36 49.98 200 -2.21% 22.33%
Arconic Inc 22.52 1.49% 0.33 3538424 22.21 21.98 22.58 300 21.80 22.50 800 3.54% -17.36%
Arista Networks 238.95 2.30% 5.37 1182771 243.99 233.77 247.48 200 221.00 248.00 100 5.83% 1.43%
Assurant 105.89 1.63% 1.70 595986 103.93 103.73 106.09 100 105.87 110.40 100 0.37% 5.01%
AT&T Inc 32.57 0.56% 0.18 29913552 32.41 32.28 32.72 300 32.50 32.60 100 -0.85% -16.23%
Autodesk 141.77 0.25% 0.35 1599492 141.18 138.70 142.10 100 141.00 153.56 100 6.19% 35.24%
Automatic Data Proce 143.66 0.27% 0.38 1069369 143.43 142.04 144.13 100 140.55 151.41 200 1.33% 22.59%
Autozone 714.71 -7.60% -58.80 943224 771.01 705.01 771.01 100 680.00 721.39 100 -8.16% 0.47%
Avalonbay Communitie 176.00 -0.08% -0.14 523381 176.04 174.80 176.86 100 167.53 199999.99 100 -1.32% -1.35%
Avery Dennison 99.55 -0.78% -0.78 461373 100.20 99.13 100.53 900 99.53 114.00 800 -0.93% -13.33%
Baker Hughes 'A' 30.79 -0.16% -0.05 2337061 30.60 30.44 31.01 500 30.30 30.99 100 -3.54% -2.69%
Ball Corp 46.20 0.22% 0.10 2938305 46.10 45.84 46.43 200 45.80 45.95 2000 5.34% 22.06%
Bank of America 28.90 1.30% 0.37 79068716 28.37 28.16 29.19 1000 28.80 28.84 500 -1.16% -2.10%
Bank of New York Mel 49.15 -0.41% -0.20 7693411 48.50 48.12 49.45 100 47.60 48.49 2100 -3.10% -8.74%
Baxter International 72.44 0.95% 0.68 3257164 71.43 71.00 72.54 100 69.96 77.63 100 1.76% 12.07%
BB & T Corp 47.71 1.32% 0.62 5117829 46.95 46.62 48.16 100 48.00 49.20 2000 -2.09% -4.04%
Becton Dickinson 244.98 0.28% 0.68 809346 243.93 242.65 245.60 100 241.00 260.00 100 0.91% 14.44%
Berkshire Hathaway ' 210.52 0.33% 0.69 3807785 209.83 207.31 211.67 100 210.00 211.00 200 -1.21% 6.21%
Best Buy 73.83 -1.31% -0.98 2565671 74.58 72.55 75.07 100 71.06 75.19 100 4.31% 7.83%
Biogen Idec 338.23 -0.11% -0.38 939775 337.89 334.68 342.26 100 332.14 344.79 100 0.21% 6.17%
Blackrock 411.85 0.94% 3.85 1821057 405.62 405.14 417.93 100 405.00 419.71 100 -3.49% -19.83%
Boeing 365.50 -0.75% -2.75 2238186 368.00 362.70 368.50 400 363.22 365.00 100 -0.54% 23.94%
Booking Holdings 1850.51 1.11% 20.24 326615 1834.40 1823.50 1858.29 100 1690.00 1925.00 200 3.45% 6.49%
BorgWarner 37.90 -1.02% -0.39 2228201 38.03 37.39 38.22 100 28.33 43.05 200 -1.76% -25.82%
Boston Properties 117.52 -0.42% -0.50 600691 117.87 116.53 118.12 100 100.00 125.00 100 -1.29% -9.62%
Boston Scientific 38.00 -0.29% -0.11 9311672 37.61 37.48 38.62 300 37.01 38.59 300 5.23% 53.29%
BRIGHTHOUSE FINANC.D 44.06 0.36% 0.16 1262868 43.74 43.73 45.00 3000 43.30 44.45 3000 -1.98% -24.86%
Bristol-Myers Squibb 58.90 1.85% 1.07 6546150 57.99 57.66 59.27 100 58.75 58.90 1000 -3.08% -3.88%
Broadcom Inc. 237.17 -0.48% -1.15 2026236 239.74 233.92 239.74 200 234.04 241.76 500 2.30% -7.68%
Broadridge Financial 118.81 0.13% 0.16 679375 118.64 117.51 119.27 100 85.00 131.77 100 -0.03% 31.17%
Brown-Forman Corp 'B 47.90 -0.73% -0.35 1417214 48.34 47.64 48.58 300 47.50 50.26 1000 1.35% -12.81%
C.H. Robinson Worldw 93.68 -0.55% -0.52 979246 94.04 91.83 94.32 100 88.66 99.49 100 1.22% 5.15%
CA 43.98 0.39% 0.17 4942684 43.81 43.74 44.00 2000 43.90 44.43 500 2.69% 32.15%
Cabot Oil & Gas 23.80 -0.42% -0.10 5329599 23.80 23.61 24.11 100 22.76 25.00 100 -0.83% -16.78%
Cadence Design Syste 40.40 0.15% 0.06 1515184 40.33 39.71 40.51 100 28.87 40.90 1000 2.33% -3.40%
Campbell Soup 36.32 -5.42% -2.08 6488447 37.79 35.97 37.80 200 36.02 36.85 300 -3.71% -24.51%
Capital One 91.48 -0.16% -0.15 2393128 91.64 90.37 92.29 200 80.91 92.44 100 -2.23% -8.13%
Cardinal Health 53.52 1.65% 0.87 4351692 52.65 52.57 54.54 200 51.97 56.79 200 -1.29% -12.65%
Carmax 69.92 -1.19% -0.84 1434497 70.28 68.66 70.34 100 66.16 73.99 100 1.91% 9.03%
Carnival 59.00 -0.15% -0.09 3000072 58.86 58.49 59.37 700 59.08 59.30 100 -0.10% -11.10%
Caterpillar 141.34 -1.65% -2.37 4807454 143.01 141.11 143.52 1100 140.75 141.84 1500 -1.66% -10.31%
Cboe Global Markets 102.66 -0.13% -0.13 1138938 100.69 99.53 103.43 1 92.50 110.00 3 0.67% -17.62%
CBRE Group 'A' 39.66 -1.64% -0.66 1698103 40.30 39.45 40.53 100 0.01 199999.99 100 -0.87% -8.43%
CBS 'B' 55.86 1.47% 0.81 2680823 55.43 54.97 56.16 200 54.52 56.48 200 0.59% -5.32%
Celgene 84.28 0.00% 0.00 2544803 83.99 82.88 84.59 100 83.72 84.75 200 0.06% -19.24%
Centene Co. 145.36 -0.75% -1.10 1016647 146.01 143.72 146.06 100 144.00 149.50 200 2.40% 44.09%
CenterPoint Energy 27.56 -0.68% -0.19 3526235 27.71 27.39 27.88 100 27.13 31.80 1400 -1.15% -2.82%
CenturyLink 21.15 0.71% 0.15 6479658 21.05 20.86 21.22 500 21.01 21.49 500 1.10% 26.80%
Cerner 64.23 -0.22% -0.14 1400369 64.30 62.85 64.33 100 60.01 67.93 100 2.02% -4.69%
CF Industries 51.50 -1.53% -0.80 2331772 52.59 50.85 52.73 200 46.56 52.81 200 2.30% 21.06%
Charles Schwab 48.04 -0.39% -0.19 9183860 48.10 47.03 48.40 200 47.13 48.78 200 -3.13% -6.48%
Charter Communicatio 319.83 -0.38% -1.21 1115428 320.96 315.00 321.51 200 288.60 325.32 1000 3.13% -4.80%
Chevron Corp 117.29 -0.19% -0.22 6978670 117.21 116.02 117.69 100 116.13 117.29 300 -4.33% -6.31%
Chipotle Mexican Gri 429.85 -0.94% -4.10 734421 433.25 421.54 434.61 400 423.00 428.14 100 -1.00% 48.72%
Chubb Ltd 127.13 1.79% 2.24 1715968 124.83 124.61 128.04 400 120.33 140.00 100 -4.01% -13.00%
Church & Dwight 58.51 0.00% 0.00 1286459 58.36 57.75 58.79 200 45.00 199999.99 100 4.56% 16.62%
Cigna 211.20 -0.36% -0.76 1456685 211.19 209.21 212.21 100 193.51 213.00 100 0.59% 3.99%
Cimarex Energy 92.25 -1.06% -0.99 1253879 92.98 91.23 93.87 100 0.01 97.97 500 -4.98% -24.39%
Cincinnati Financial 75.75 1.97% 1.46 745216 74.11 74.04 75.90 100 56.48 80.61 200 -0.76% 1.04%
Cintas 186.20 -1.95% -3.71 718166 190.72 185.41 190.72 100 183.10 193.99 300 -0.50% 19.49%
Cisco Systems 45.94 0.26% 0.12 17803413 45.89 45.22 46.23 100 45.84 46.16 100 0.68% 19.95%
Citigroup 69.84 0.19% 0.13 16774195 69.35 69.03 70.79 100 69.34 69.90 200 -0.16% -6.14%
Citizens Financial 35.89 0.50% 0.18 6389587 35.71 35.20 36.37 100 33.48 36.64 200 -5.95% -14.51%
Citrix Systems 105.12 0.94% 0.98 2592546 104.11 103.68 105.28 100 60.55 122.00 200 0.79% 19.45%
Clorox 149.43 0.50% 0.74 1122935 148.41 147.25 150.08 300 147.90 155.00 100 1.27% 0.46%
CME Group 181.32 1.83% 3.26 1748587 178.89 177.10 181.60 200 179.00 183.47 200 0.59% 24.15%
CMS Energy 49.87 0.36% 0.18 1797951 49.71 49.47 50.01 200 49.87 50.99 200 -0.82% 5.43%
Coca-Cola 45.86 0.81% 0.37 11055840 45.40 45.36 45.99 200 45.51 45.99 200 0.39% -0.04%
Cognizant Technology 73.99 0.67% 0.49 2594216 73.36 72.74 74.38 100 71.51 74.49 100 3.57% 4.18%
Colgate-Palmolive 63.55 1.50% 0.94 5446851 62.15 62.02 63.62 100 61.71 63.24 100 -0.44% -15.77%
Comcast Corp 36.40 1.11% 0.40 20386566 36.12 35.79 36.66 100 36.31 36.58 300 6.18% -9.11%
Comerica 85.08 1.41% 1.18 3220955 83.98 82.10 86.00 100 80.00 85.15 300 -4.59% -1.99%
Conagra Brands 35.30 -1.01% -0.36 5516005 35.57 35.20 35.72 300 35.01 36.92 300 0.09% -6.29%
Concho Resources 150.45 -1.65% -2.53 882437 152.75 149.37 152.75 100 0.01 172.10 100 -1.77% 0.15%
ConocoPhillips 72.48 -1.79% -1.32 7302693 74.07 72.22 74.07 1000 71.59 73.48 200 -3.48% 32.05%
Consolidated Edison 76.11 0.01% 0.01 1654789 76.08 75.53 76.45 100 74.86 76.75 100 -2.13% -10.41%
Constellation Brands 227.20 0.11% 0.24 1165186 227.45 224.01 228.00 1000 224.72 227.50 100 2.52% -0.60%
Cooper Companies 264.28 0.84% 2.21 161917 260.94 259.61 264.75 100 0.01 199999.99 100 4.64% 21.30%
Copart 50.99 -0.18% -0.09 1213763 50.91 50.18 51.12 100 48.40 52.99 100 2.06% 18.06%
Corning 32.39 -0.77% -0.25 5114819 32.63 32.02 32.83 400 31.01 33.09 300 0.22% 1.25%
Costco Wholesale 228.49 0.36% 0.81 2129262 228.45 225.51 228.88 100 225.01 230.00 100 3.37% 22.76%
Coty 11.21 -0.09% -0.01 15908758 11.15 11.08 11.46 400 11.00 11.19 400 -2.27% -43.64%
Crown Castle Intl 106.79 -0.10% -0.11 2465071 107.37 105.65 107.50 100 104.90 108.25 2000 -1.77% -3.80%
CSX 70.71 -2.06% -1.49 10764482 73.00 69.85 73.05 100 69.81 71.39 100 1.65% 28.54%
Cummins 146.19 -0.83% -1.22 1133929 146.58 144.59 147.30 200 144.00 151.00 200 -1.13% -17.24%
CVS Health 74.36 0.87% 0.64 7233964 73.93 73.75 74.83 100 73.31 74.65 100 -5.78% 2.57%
D.R. Horton 37.78 -2.25% -0.87 6704166 38.27 37.30 38.35 300 36.69 38.99 300 -1.28% -26.02%
Danaher 104.96 -0.09% -0.09 3521506 104.64 103.84 105.51 200 104.50 107.00 100 1.08% 13.08%
Darden Restaurants 109.94 -0.14% -0.15 1049252 109.89 108.53 110.64 100 104.01 112.68 100 2.79% 14.50%
DaVita Inc 68.36 -2.94% -2.07 3569613 67.77 65.99 68.84 100 65.00 70.50 100 -6.37% -5.38%
Deere & Co 151.64 -0.21% -0.32 1516048 151.09 149.43 152.47 100 148.10 154.17 100 2.83% -3.11%
Delta Air Lines 54.30 2.24% 1.19 9184244 54.93 53.70 55.28 100 54.03 54.55 1000 9.23% -3.04%
Dentsply Sirona 37.07 -0.19% -0.07 1662567 37.06 36.86 37.33 100 33.00 37.90 100 3.26% -43.69%
Devon Energy 36.00 -2.91% -1.08 8328876 36.76 35.60 36.98 300 35.00 35.98 100 -3.49% -13.04%
Digital Realty Trust 110.93 0.85% 0.94 960606 110.31 109.82 111.21 200 110.50 113.70 200 0.95% -2.61%
Discover Fin Serv 75.89 0.38% 0.29 1683814 75.92 75.09 76.46 100 72.11 80.82 100 0.49% -1.34%
Discovery Comm 'A' 33.05 -0.03% -0.01 4962780 33.15 32.81 33.49 300 32.26 33.58 300 3.09% 47.68%
Discovery Communicat 30.10 0.07% 0.02 4890894 30.08 29.81 30.31 100 28.94 30.60 100 2.59% 42.18%
Dish Network Co. 34.44 0.85% 0.29 2256431 33.96 33.90 35.03 300 33.91 35.49 300 4.21% -27.87%
Dollar General 109.77 -1.06% -1.18 4281114 110.69 109.00 110.90 100 107.51 111.99 100 3.97% 18.02%
Dollar Tree 85.30 -1.39% -1.20 3731508 86.15 84.91 87.38 100 84.60 86.89 100 1.27% -20.51%
Dominion Energy 72.30 0.00% 0.00 2153375 72.14 71.69 72.56 100 71.31 73.09 100 -1.24% -10.81%
Dover 82.23 -1.21% -1.01 1927997 83.08 81.50 83.14 100 72.33 87.03 100 -0.64% 0.56%
DowDuPont Inc. 59.57 -1.15% -0.69 7803981 59.91 59.00 60.04 200 59.21 59.92 200 0.42% -16.36%
DTE Energy 111.29 0.04% 0.05 728772 111.03 110.52 111.68 200 99.50 114.00 300 -1.29% 1.67%
Duke Energy 80.77 -0.21% -0.17 2670587 80.82 80.19 81.07 100 80.11 81.02 100 -1.36% -3.97%
Duke Realty Co. 27.43 -0.15% -0.04 1595961 27.41 27.16 27.55 100 16.47 31.00 300 -1.97% 0.81%
DXC TECHNOLOGY CO. D 89.47 -0.66% -0.59 1130952 90.01 88.23 90.31 100 68.55 96.10 100 2.96% -5.72%
E Trade Financial 50.57 0.34% 0.17 3385313 50.30 49.65 50.80 200 48.01 51.24 200 -0.51% 2.02%
Eastman Chemical 83.33 -0.76% -0.64 1069196 83.70 82.83 84.16 100 82.26 87.59 100 -1.08% -10.05%
Eaton Corporation 79.81 -0.56% -0.45 1805997 80.73 78.89 80.74 100 77.01 85.92 100 -2.37% 1.01%
eBay 32.02 -0.71% -0.23 10845349 32.23 31.50 32.39 300 31.41 31.80 2700 1.11% -15.16%
Ecolab 148.52 0.03% 0.05 1271537 148.10 147.38 149.26 300 148.00 152.06 100 -1.52% 10.69%
Edison International 69.58 0.07% 0.05 1364403 69.25 69.08 69.86 100 69.01 69.99 100 -0.71% 10.03%
Edwards Lifesciences 148.63 1.10% 1.61 1363556 146.25 144.79 148.86 100 140.00 160.00 100 5.98% 31.87%
Electronic Arts 108.79 1.28% 1.37 3196247 107.76 106.94 109.36 100 106.20 111.98 100 3.46% 3.55%
Eli Lilly & Co 113.59 2.31% 2.56 4402132 110.98 110.86 113.77 100 112.49 114.39 100 0.22% 34.49%
Emerson Electric 74.00 0.58% 0.43 3635316 73.31 72.71 74.31 100 71.22 78.99 100 0.89% 6.18%
Entergy 82.63 -0.11% -0.09 949114 82.50 81.88 83.03 100 79.49 84.24 100 -0.39% 1.52%
EOG Resources 120.14 -1.73% -2.12 2576399 122.26 118.49 122.59 200 119.00 134.10 100 -5.01% 11.33%
EQT Corp 47.36 -0.42% -0.20 2154873 47.50 46.55 47.79 200 44.25 49.79 200 3.75% -16.80%
Equifax 124.27 -0.15% -0.19 707494 124.12 123.27 125.14 300 111.75 126.00 100 1.62% 5.39%
Equinix 410.44 0.53% 2.15 346244 408.18 406.25 411.38 400 392.00 511.00 100 0.09% -9.44%
Equity Residential 64.07 -0.48% -0.31 2265526 64.29 63.77 64.56 100 40.87 70.00 100 -0.96% 0.47%
Essex Property Trust 242.80 -0.78% -1.91 521290 243.93 241.79 245.49 100 237.00 199999.99 100 -1.66% 0.59%
Estee Lauder 'A' 128.82 0.26% 0.34 1947930 128.58 127.66 129.46 2100 124.09 131.00 100 -0.83% 1.24%
Everest Reinsurance 216.01 0.28% 0.61 219368 215.36 212.67 216.90 100 215.91 230.00 100 -0.79% -2.37%
EVERGY INC. 56.01 -0.23% -0.13 1169590 56.04 55.84 56.30 100 0.01 60.00 100 -0.18% -
Eversource Energy 62.49 0.86% 0.53 1930510 62.07 62.00 62.86 100 62.02 63.48 100 -0.87% -1.09%
Exelon Co. 42.99 -1.08% -0.47 5078040 43.46 42.83 43.56 200 42.29 43.39 200 -1.31% 9.08%
Expedia 120.55 -1.12% -1.36 1728563 121.46 118.87 121.58 500 120.00 134.31 100 3.25% 0.65%
Expeditors Intl of W 68.80 0.89% 0.61 1684264 68.36 67.78 68.92 6000 68.10 199999.99 100 0.67% 6.35%
Express Scripts 95.77 -0.47% -0.45 2704362 96.20 94.90 96.38 100 95.01 98.99 200 0.95% 28.31%
Extra Space Storage 86.06 -0.80% -0.69 767580 86.58 85.32 87.10 200 77.66 89.99 100 -0.30% -1.59%
Exxon Mobil