13.12.2018 14:53:35
S&P 500 INDEX
2651.07
USD
14.2900
0.54%
12.12.2018 22:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 2636.78 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 12.12.2018 / 22:50
Währung USD Aktualisierungsstand 13.12.2018 / 14:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.84% 2940.9 2532.7
1 Woche -1.81% 2708.5 2583.2
1 Monat -2.76% 2800.2 2583.2
3 Monate -8.23% 2940.9 2583.2
6 Monate -4.87% 2940.9 2583.2
1 Jahr -0.49% 2940.9 2532.7
3 Jahre 31.74% 2940.9 1810.1
9.84
SMI
18.74
13
SMI
-5.58
SMI
-0.84
-5.55
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":-0.84,"chartHeight":8.4743222798414,"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":-5.55,"chartHeight":17.498140999498,"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":-11.3,"chartHeight":21.241860315339,"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":-0.78,"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":-4.51,"chartHeight":16.405567983371,"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":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 13.12.2018 14:53:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 48.92 -0.18% -0.09 5084670 49.37 48.81 49.37 200 48.60 48.97 200 - 43.38%
3M CO 199.81 1.19% 2.35 1918966 200.43 199.70 202.62 100 199.81 202.00 100 -1.18% -15.11%
Abbott Laboratories 72.53 0.96% 0.69 6883761 72.94 72.49 73.86 100 71.04 73.24 100 1.44% 27.09%
AbbVie 88.60 0.49% 0.43 4185087 89.32 88.36 90.17 100 87.33 90.17 100 -2.15% -8.39%
Abiomed 330.69 0.78% 2.56 376924 335.00 330.32 341.09 100 325.00 348.00 100 1.07% 76.45%
Accenture 158.62 0.20% 0.32 2423360 160.34 158.53 161.21 200 158.62 160.48 100 -3.40% 3.61%
ACTIVISION BLIZZARD 48.45 0.52% 0.25 11453591 49.05 48.42 50.22 200 48.02 48.98 200 4.15% -23.48%
Adobe Systems 245.55 0.09% 0.21 4067868 249.99 245.04 251.56 400 247.25 248.65 200 -0.11% 40.12%
Advance Auto Parts 166.98 0.71% 1.18 1461079 166.95 166.12 168.86 100 135.54 183.75 100 -6.29% 67.50%
Advanced Micro Devic 20.48 2.50% 0.50 100340657 20.32 19.71 21.02 2400 20.67 20.72 300 -3.03% 99.22%
AES Corp 15.89 0.95% 0.15 7201069 15.98 15.84 16.02 500 15.75 16.00 1200 2.78% 46.72%
Affiliated Managers 101.89 2.48% 2.47 605755 101.19 100.02 103.92 200 98.00 157.13 100 -3.10% -50.36%
AFLAC 42.90 0.61% 0.26 2859647 43.11 42.85 43.44 400 44.08 44.90 200 -3.14% -2.26%
Agilent Technologies 71.75 0.99% 0.70 2842861 72.17 71.60 73.04 100 64.00 75.08 100 -1.59% 7.14%
Air Products & Chem 157.71 1.14% 1.78 1159246 158.22 156.58 159.39 200 152.00 175.17 100 -3.79% -3.88%
Akamai Technologies 68.03 0.90% 0.61 1660657 68.23 67.83 68.90 100 68.05 69.56 100 -0.99% 4.60%
ALASKA AIR GROUP 62.02 -0.66% -0.41 2916054 63.04 61.65 63.28 200 61.10 63.80 500 -11.44% -15.63%
Albemarle Co. 88.78 -0.34% -0.30 973020 90.27 88.71 90.54 100 87.00 92.47 1000 -4.73% -30.58%
Alexandria Real Est. 121.29 -2.68% -3.34 784788 125.60 121.11 126.17 100 109.10 127.90 100 -1.82% -7.12%
Alexion Pharma 117.01 1.90% 2.18 1395861 117.24 116.00 118.76 100 114.67 118.73 100 -4.33% -2.16%
Align Technology 219.29 -0.44% -0.98 749651 225.08 219.13 226.90 500 215.00 222.00 100 -0.75% -1.31%
Allegion 87.84 0.61% 0.53 448000 88.51 87.76 89.39 300 62.79 91.23 400 -2.70% 10.41%
Allergan PLC 152.27 1.72% 2.58 1749817 151.58 151.58 154.42 100 149.42 159.66 200 -1.12% -6.91%
Alliance Data System 179.37 0.67% 1.20 443990 180.45 179.31 183.39 100 178.00 215.00 400 -5.02% -29.24%
Alliant Energy Co. 45.89 -0.84% -0.39 1398415 46.22 45.81 46.50 200 16.46 48.00 200 -0.61% 7.70%
Allstate Corp 82.40 -0.11% -0.09 1882199 83.70 82.34 83.94 100 72.60 88.00 100 -4.63% -21.31%
Alphabet 1063.68 1.13% 11.93 1523804 1068.00 1062.79 1081.65 200 1067.00 1070.81 100 1.22% 1.65%
Alphabet A 1073.73 1.14% 12.08 1447973 1077.08 1071.97 1091.73 100 1076.01 1083.84 100 1.06% 1.93%
Altria Group 53.33 -1.15% -0.62 9310823 54.48 53.17 54.89 1500 53.36 53.60 100 -1.97% -25.32%
Amazon Com 1663.54 1.24% 20.30 6597968 1669.00 1660.27 1704.99 100 1681.55 1683.40 100 -0.29% 42.25%
Ameren Corp 69.84 -0.64% -0.45 1024886 70.37 69.60 70.64 200 64.00 70.99 200 -0.29% 18.39%
American Airlines Gr 34.35 0.73% 0.25 7630516 34.55 34.09 34.79 200 33.88 33.95 100 -6.38% -33.98%
American Electric Po 79.52 -0.30% -0.24 3317712 80.09 79.44 80.49 600 79.55 89.32 100 1.40% 8.09%
American Express 107.48 1.97% 2.08 4183755 107.27 106.50 108.73 100 106.84 108.77 100 -0.15% 8.23%
AIG 37.68 2.98% 1.09 8573025 37.00 36.66 38.24 300 37.09 38.26 300 -7.58% -36.76%
American Tower 164.65 -1.19% -1.99 2675039 167.08 164.14 167.55 500 163.15 166.09 100 0.72% 15.41%
American Water Works 97.12 0.66% 0.64 1824901 96.88 96.84 97.61 300 90.10 173.00 100 1.40% 6.15%
Ameriprise Financial 112.71 0.98% 1.09 1191626 113.96 112.39 115.85 100 85.46 117.99 100 -7.18% -33.49%
AmerisourceBergen Co 83.22 0.90% 0.74 1175770 83.08 83.07 84.98 500 77.00 91.60 100 -5.01% -9.37%
AMETEK 72.61 2.66% 1.88 1950168 71.85 71.72 73.87 100 70.00 79.00 100 0.74% 0.19%
Amgen 196.41 0.12% 0.23 2665759 198.09 196.30 199.44 1000 194.39 198.40 1000 -0.68% 12.94%
Amphenol 'A' 84.70 0.98% 0.82 1689103 85.07 84.37 85.81 100 69.77 93.00 200 -1.11% -3.53%
Anadarko Petroleum 52.56 1.78% 0.92 5919370 52.48 52.48 53.88 200 52.00 57.60 200 -0.79% -2.01%
Analog Devices 89.08 0.50% 0.44 2300987 90.52 89.00 90.52 100 81.22 94.93 100 -1.50% 0.06%
Ansys 156.96 2.06% 3.17 485515 157.12 155.06 159.33 5000 1.01 170.49 100 0.20% 6.35%
Anthem Inc 278.56 0.84% 2.32 1221908 280.33 278.18 282.97 100 280.00 285.61 100 -4.90% 23.80%
AON 155.40 -0.22% -0.35 1057041 157.81 155.35 157.99 100 149.84 186.24 200 -4.50% 15.97%
Apache Corp 31.33 2.49% 0.76 6013907 31.08 31.00 32.25 100 30.48 31.49 100 -10.59% -25.79%
Apartment Inv & Mgt 46.24 -2.34% -1.11 1963910 47.56 46.22 47.62 100 43.14 49.00 100 0.35% 5.79%
Apple 169.10 0.28% 0.47 35627674 170.40 169.02 171.92 100 170.32 170.57 200 -4.30% -0.08%
Applied Materials 34.20 0.53% 0.18 11895523 34.59 33.95 34.99 1000 34.37 34.78 300 -3.47% -33.10%
Aptiv 67.37 0.91% 0.61 2142983 67.79 66.91 68.48 200 48.00 81.00 100 -5.88% -20.58%
Archer Daniels Mid 45.19 1.44% 0.64 6002183 45.02 44.88 45.69 300 44.37 46.16 200 -0.92% 12.75%
Arconic Inc 20.26 0.60% 0.12 4298264 20.50 20.17 20.62 500 20.01 20.60 300 -2.83% -25.65%
Arista Networks 231.99 1.25% 2.87 529332 234.16 231.51 236.34 100 228.01 245.00 100 0.98% -1.52%
Assurant 90.39 0.42% 0.38 325173 91.11 89.90 91.50 100 81.30 99.38 700 -5.26% -10.36%
AT&T Inc 30.16 1.55% 0.46 40903671 30.11 29.93 30.29 600 30.18 30.21 100 -1.85% -22.43%
Autodesk 137.79 2.93% 3.92 1772710 137.50 136.22 140.42 500 135.01 136.65 100 -1.47% 31.44%
Automatic Data Proce 139.57 -0.30% -0.42 2566203 142.49 139.45 142.63 100 136.87 140.10 100 -2.81% 19.10%
Autozone 889.34 1.25% 11.00 325777 882.01 877.51 895.88 1100 885.89 898.67 1000 1.05% 25.02%
Avalonbay Communitie 183.83 -2.18% -4.09 670577 189.02 183.70 189.06 100 158.05 187.33 400 -1.86% 3.04%
Avery Dennison 91.54 0.48% 0.44 813925 92.30 90.97 92.59 100 73.24 96.98 500 -2.27% -20.30%
Baker Hughes 'A' 21.57 1.32% 0.28 5014283 21.59 21.56 22.08 600 21.10 23.60 100 -2.57% -31.83%
Ball Corp 48.19 0.75% 0.36 3488044 48.58 48.03 48.87 100 39.90 57.82 100 -1.71% 27.32%
Bank of America 24.52 -0.24% -0.06 87191846 24.85 24.37 24.99 200 24.64 24.66 300 -9.15% -16.94%
Bank of New York Mel 48.06 0.82% 0.39 7603728 48.20 47.63 48.95 100 47.99 51.59 200 -1.31% -10.77%
Baxter International 67.00 1.22% 0.81 3159567 66.97 66.94 67.75 100 61.11 68.43 100 -0.39% 3.65%
BB & T Corp 46.82 0.56% 0.26 4394718 47.10 46.66 47.37 200 46.01 51.54 200 -3.20% -5.83%
Becton Dickinson 235.56 -0.46% -1.10 1009699 239.55 235.39 241.75 100 229.23 260.00 200 -3.82% 10.04%
Berkshire Hathaway ' 202.48 0.10% 0.20 4164175 205.00 202.28 205.59 100 202.92 203.50 100 -3.64% 2.15%
Best Buy 58.98 1.53% 0.89 4712723 58.74 58.41 59.85 200 58.42 59.97 200 -5.27% -13.86%
Biogen Idec 322.61 0.88% 2.82 1401458 324.34 319.54 330.75 100 322.97 324.40 100 -0.04% 1.27%
Blackrock 390.07 1.14% 4.41 736918 391.17 388.62 397.70 100 383.18 395.24 100 -4.57% -24.07%
Boeing 326.69 1.45% 4.66 3424818 327.38 324.66 331.90 100 329.01 329.89 100 -4.62% 10.78%
Booking Holdings 1856.15 0.21% 3.80 325881 1884.14 1842.00 1894.02 1000 1864.06 1900.00 100 -0.38% 6.81%
BorgWarner 35.14 0.75% 0.26 1587514 35.48 35.09 35.79 300 34.02 37.99 300 -6.67% -31.22%
Boston Properties 124.37 -2.13% -2.71 717125 128.24 124.20 128.47 100 0.01 199999.99 200 -4.46% -4.35%
Boston Scientific 37.10 1.48% 0.54 6993726 37.13 37.00 37.64 300 36.62 38.49 300 1.59% 49.66%
BRIGHTHOUSE FINANC.D 33.19 2.34% 0.76 1495440 32.96 32.58 33.76 5000 32.70 33.92 500 -14.48% -43.40%
Bristol-Myers Squibb 53.44 1.93% 1.01 7447179 53.00 52.96 54.25 200 53.01 54.41 200 2.71% -12.79%
Broadcom Inc. 254.98 3.30% 8.14 6870734 252.45 252.00 260.19 100 256.15 260.20 100 9.89% -0.75%
Broadridge Financial 99.99 1.21% 1.20 993588 100.32 99.89 101.92 400 96.30 109.50 100 -3.01% 10.39%
Brown-Forman Corp 'B 46.52 0.17% 0.08 967427 47.00 46.47 47.27 200 44.45 49.00 200 -0.30% -15.32%
C.H. Robinson Worldw 88.12 0.06% 0.05 1053552 88.90 87.82 89.56 200 0.01 91.60 500 -0.84% -1.09%
Cabot Oil & Gas 24.45 -2.94% -0.74 7991438 25.17 24.41 25.50 200 23.80 25.84 300 -2.59% -14.51%
Cadence Design Syste 44.39 1.28% 0.56 1310271 44.73 44.34 45.05 100 41.00 44.82 100 -0.76% 6.15%
Campbell Soup 38.86 0.10% 0.04 2219141 38.80 38.67 39.37 200 36.13 39.34 200 0.70% -19.23%
Capital One 82.04 0.84% 0.68 2151262 82.56 81.72 83.32 200 80.90 85.93 100 -3.36% -17.61%
Cardinal Health 53.73 0.35% 0.19 2230983 53.88 53.70 54.99 200 53.03 57.53 200 -2.43% -12.31%
Carmax 63.34 0.24% 0.15 1050161 63.89 63.17 64.29 100 59.02 68.43 100 -1.11% -1.23%
Carnival 56.52 0.80% 0.45 2505906 57.48 56.47 57.52 100 57.06 57.21 300 -3.05% -14.84%
Caterpillar 125.37 1.73% 2.13 5544111 125.75 125.10 127.97 200 126.00 126.20 100 -3.05% -20.44%
Cboe Global Markets 104.42 1.01% 1.04 1466053 104.31 103.47 106.13 1 96.03 107.08 5 0.57% -16.13%
CBRE Group 'A' 40.81 -0.39% -0.16 2378832 41.52 40.80 42.21 100 36.50 199999.99 100 -2.23% -5.77%
CBS 'B' 48.66 0.87% 0.42 5318019 48.74 48.54 49.40 200 48.01 51.25 200 -5.24% -17.53%
Celgene 70.90 2.03% 1.41 5686278 70.79 69.81 72.10 500 71.00 71.50 400 -2.17% -32.06%
Centene Co. 134.29 1.10% 1.46 1277968 135.46 134.11 136.87 100 133.14 165.00 100 -5.55% 33.12%
CenterPoint Energy 28.89 0.38% 0.11 5872013 28.89 28.83 29.20 200 26.32 29.09 300 2.99% 1.87%
CenturyLink 17.32 2.06% 0.35 15054700 17.16 17.15 17.61 600 17.22 17.50 600 -2.97% 3.84%
Cerner 56.15 2.15% 1.18 2043642 55.68 55.68 57.19 200 55.15 56.58 100 0.05% -16.68%
CF Industries 41.95 1.45% 0.60 3906530 42.15 41.93 42.74 200 40.11 43.48 200 -1.41% -1.39%
Charles Schwab 41.88 1.53% 0.63 11777193 41.90 41.73 43.13 200 40.29 44.30 200 -2.63% -18.47%
Charter Communicatio 316.78 1.36% 4.24 958771 317.70 315.83 323.68 100 311.62 321.90 100 -1.57% -5.71%
Chevron Corp 115.62 0.13% 0.15 7891398 117.11 115.57 117.72 300 114.50 117.40 200 -1.38% -7.64%
Chipotle Mexican Gri 471.31 -0.22% -1.04 403239 475.11 464.17 475.67 100 465.00 475.00 100 0.63% 63.07%
Chubb Ltd 128.65 0.57% 0.73 2224351 129.62 127.69 130.15 200 124.32 140.00 100 -2.78% -11.96%
Church & Dwight 67.84 -0.82% -0.56 1724516 68.76 67.45 69.00 200 61.00 71.99 100 1.86% 35.22%
Cigna 207.69 0.85% 1.75 2026635 208.53 207.41 211.20 100 208.00 213.00 100 -4.66% 2.27%
Cimarex Energy 72.81 0.75% 0.54 1366303 73.50 72.71 74.78 100 0.01 97.25 400 -10.02% -40.32%
Cincinnati Financial 79.71 0.72% 0.57 362884 79.82 79.32 80.52 100 1.01 95.65 100 -2.21% 6.32%
Cintas 173.16 1.60% 2.73 535855 173.11 172.60 176.08 100 161.20 192.88 100 -3.53% 11.12%
Cisco Systems 47.42 0.70% 0.33 23157159 47.95 47.36 48.20 1000 47.58 47.80 100 0.15% 23.81%
Citigroup 55.98 -0.43% -0.24 24941604 57.13 55.85 57.15 100 56.30 56.40 2700 -10.09% -24.77%
Citizens Financial 31.63 -0.16% -0.05 5630636 32.13 31.57 32.30 100 28.40 34.85 100 -8.16% -24.65%
Citrix Systems 110.32 0.97% 1.06 1997784 110.87 109.98 111.44 100 110.02 113.05 100 1.33% 25.36%
Clorox 163.84 -1.38% -2.29 1274384 166.72 163.50 167.54 800 162.65 165.60 500 0.13% 10.15%
CME Group 188.57 -0.50% -0.94 2265685 191.43 188.41 192.89 100 186.72 194.89 100 0.20% 29.11%
CMS Energy 52.73 -0.81% -0.43 1867859 53.21 52.66 53.49 200 51.52 54.03 200 0.30% 11.48%
Coca-Cola 49.22 -0.65% -0.32 12316944 49.91 49.19 50.02 200 49.06 49.19 500 -0.73% 7.28%
Cognizant Technology 68.03 1.14% 0.77 3135542 68.44 67.99 69.23 100 66.39 68.56 200 -2.84% -4.21%
Colgate-Palmolive 65.28 1.13% 0.73 5902195 64.89 64.77 65.64 100 65.17 65.93 100 3.49% -13.48%
Comcast Corp 36.98 0.38% 0.14 23589078 37.31 36.83 37.49 300 36.69 37.05 400 -1.88% -7.67%
Comerica 72.52 1.64% 1.17 4063763 72.36 71.59 73.42 400 70.55 77.95 100 -5.08% -16.46%
Conagra Brands 30.59 -0.07% -0.02 4994774 30.93 30.58 31.08 300 29.75 30.98 300 -4.64% -18.79%
Concho Resources 122.21 0.30% 0.36 2452229 123.60 122.09 125.34 100 119.00 140.00 100 -4.83% -18.65%
ConocoPhillips 65.27 -0.26% -0.17 5544926 66.22 65.22 67.06 1000 65.00 67.24 100 -2.47% 18.91%
Consolidated Edison 82.47 -0.94% -0.78 2938322 83.25 82.26 83.62 100 82.40 83.12 100 0.59% -2.92%
Constellation Brands 186.73 -1.08% -2.04 2267458 191.04 186.65 191.04 1000 186.00 188.82 400 -2.32% -18.31%
Cooper Companies 254.73 -0.02% -0.04 328334 258.64 254.42 260.90 100 0.01 199999.99 300 -7.34% 16.91%
Copart 49.26 1.44% 0.70 1219082 49.20 48.98 50.16 100 42.58 52.25 2000 -0.04% 14.05%
Corning 31.98 1.23% 0.39 4992296 32.25 31.96 32.58 300 31.47 32.33 300 -0.53% -0.03%
Costco Wholesale 227.80 0.57% 1.30 2891394 228.35 227.07 230.45 200 228.50 229.90 100 0.64% 22.39%
Coty 7.75 2.24% 0.17 11965442 7.68 7.67 8.05 3000 7.37 7.98 500 -2.27% -61.04%
Crown Castle Intl 115.48 -0.57% -0.66 2173434 116.74 115.45 117.52 100 114.00 115.35 300 0.42% 4.03%
CSX 68.88 1.16% 0.79 5538117 69.26 68.85 70.39 100 68.52 69.20 100 -2.44% 25.21%
Cummins 135.97 1.17% 1.57 1410242 136.36 135.83 138.33 100 131.01 145.00 300 -7.11% -23.02%
CVS Health 74.50 1.48% 1.09 10141988 74.50 74.13 75.67 100 73.83 74.60 100 -5.59% 2.76%
D.R. Horton 35.97 0.64% 0.23 3102119 36.10 35.61 36.52 300 35.01 37.99 300 -0.85% -29.57%
Danaher 102.03 0.70% 0.71 2715134 102.55 101.96 104.06 100 100.91 104.99 100 -4.02% 9.92%
Darden Restaurants 105.31 3.50% 3.56 1993597 104.37 104.13 107.05 100 101.52 108.82 100 -2.26% 9.68%
DaVita Inc 58.52 1.65% 0.95 1210151 58.33 58.06 59.62 200 54.75 59.10 800 -8.66% -19.00%
Deere & Co 148.14 0.78% 1.14 1863925 150.58 148.00 151.59 100 149.01 151.38 100 -2.28% -5.35%
Delta Air Lines 56.27 0.68% 0.38 6175872 56.46 56.00 56.97 1000 55.55 55.70 400 -1.18% 0.48%
Dentsply Sirona 38.12 3.03% 1.12 5120234 37.42 37.42 38.90 100 35.05 39.45 100 3.56% -42.09%
Devon Energy 27.28 1.98% 0.53 8237040 27.21 27.20 28.10 200 26.92 27.75 700 -3.16% -34.11%
Diamondback Energy 98.49 -1.55% -1.55 2795112 101.77 98.38 103.04 200 98.50 99.75 100 -6.27% -21.99%
Digital Realty Trust 115.60 -1.02% -1.19 1826311 117.27 114.97 117.67 100 103.10 121.00 200 1.76% 1.49%
Discover Fin Serv 64.15 0.75% 0.48 1786787 64.60 64.03 65.35 100 62.11 69.99 100 -3.36% -16.60%
Discovery Comm 'A' 28.38 1.57% 0.44 4334479 28.42 28.25 28.84 400 27.77 28.98 400 1.43% 26.81%
Discovery Communicat 26.05 0.54% 0.14 2349191 26.31 26.02 26.60 100 25.35 26.77 100 1.09% 23.05%
Dish Network Co. 32.20 1.83% 0.58 2337915 32.12 31.87 32.76 300 30.79 32.98 300 0.85% -32.57%
Dollar General 105.89 -0.63% -0.67 2699075 107.55 104.93 108.00 100 105.06 107.98 100 1.72% 13.85%
Dollar Tree 84.58 -0.27% -0.23 1690667 85.66 84.34 86.05 100 83.07 85.95 100 -1.94% -21.18%
Dominion Energy 75.26 -1.30% -0.99 5076252 76.30 75.19 76.67 200 75.30 76.11 100 -0.08% -7.16%
Dover 78.34 -0.04% -0.03 1408086 79.71 78.28 80.08 100 43.27 87.11 1600 -6.17% -4.19%
DowDuPont Inc. 54.35 2.05% 1.09 15666636 54.26 53.87 54.99 500 54.32 55.42 200 -3.79% -23.69%
DTE Energy 118.74 -0.94% -1.13 1446273 120.14 118.72 120.64 400 118.75 119.62 100 -0.36% 8.48%
Duke Energy 89.60 -1.31% -1.19 5225890 90.95 89.52 91.25 100 89.60 90.23 100 -0.50% 6.53%
Duke Realty Co. 27.65 -2.78% -0.79 2125490 28.80 27.63 28.80 100 27.25 30.45 100 -1.32% 1.62%
DXC TECHNOLOGY CO. D 58.15 -0.33% -0.19 2843454 59.01 58.04 59.49 100 57.31 60.00 100 -6.26% -38.72%
E Trade Financial 45.62 1.60% 0.72 3897888 45.73 45.33 46.66 300 45.62 51.50 100 -6.23% -7.97%
Eastman Chemical 72.53 -0.03% -0.02 2498599 73.90 72.40 74.65 100 63.10 75.48 100 -6.62% -21.71%
Eaton Corporation 71.11 0.27% 0.19 2304465 72.02 71.06 72.40 500 71.20 73.99 100 -5.17% -10.00%
eBay 29.04 -0.03% -0.01 12840545 28.50 28.25 29.49 400 28.86 29.25 200 -0.75% -23.05%
Ecolab 154.90 -0.24% -0.37 1189601 157.36 154.76 157.83 100 123.92 160.88 100 -1.17% 15.44%
Edison International 59.54 1.10% 0.65 1812973 59.25 59.05 60.09 200 56.01 60.99 200 3.14% -5.85%
Edwards Lifesciences 163.14 -0.03% -0.05 1229294 165.00 163.02 167.19 100 160.10 167.49 300 3.68% 44.74%
Electronic Arts 82.99 -0.54% -0.45 3400512 84.32 82.91 85.37 100 81.59 83.71 100 2.23% -21.01%
Eli Lilly & Co 114.34 -0.14% -0.16 3758775 115.48 114.27 115.74 600 114.34 116.35 100 -1.87% 35.38%
Emerson Electric 61.08 -1.93% -1.20 7496961 60.67 60.57 62.14 200 60.38 62.09 200 -6.96% -12.35%
Entergy 88.91 -0.76% -0.68 1213879 89.67 88.69 90.26 200 82.02 90.99 100 -0.08% 9.24%
EOG Resources 103.93 1.82% 1.86 3443259 104.14 103.83 106.60 200 101.91 108.00 100 -0.13% -3.69%
Equifax 98.05 1.04% 1.01 1004041 97.97 97.66 99.64 200 98.05 105.44 100 -1.24% -16.85%
Equinix 387.12 -0.69% -2.68 525929 390.31 386.69 396.50 100 362.00 450.00 100 0.53% -14.58%
Equity Residential 69.50 -2.69% -1.92 1794977 71.79 69.40 71.99 100 50.00 71.01 400 -1.78% 8.99%
Essex Property Trust 258.12 -1.96% -5.17 325006 264.74 258.01 265.31 100 237.00 263.62 200 -0.57% 6.94%
Estee Lauder 'A' 138.73 -0.27% -0.38 1487448 140.64 138.59 141.66 100 133.10 144.00 100 -3.72% 9.03%
Everest Reinsurance 220.02 -1.20% -2.68 485841 224.44 219.90 226.82 100 197.95 242.10 100 -1.11% -0.56%
EVERGY INC. 59.83 -1.32% -0.80 1495754 60.58 59.73 61.00 600 40.00 60.60 300 -0.35% -
Eversource Energy 69.45 -1.03% -0.72 2220602 70.00 69.42 70.50 100 68.74 70.04 100 0.73% 9.92%
Exelon Co. 46.89 0.00% 0.00 6789512 46.99 46.82 47.35 300 46.89 47.48 200 -0.13% 18.98%
Expedia 121.10 2.32% 2.75 1400988 120.00 119.80 122.76 100 119.01 122.99 100 1.95% 1.11%
Expeditors Intl of W 72.26 1.28% 0.91 1451045 72.45 71.80 73.03 200 59.55 74.63 400 -4.34% 11.70%
Express Scripts 96.93 0.53% 0.51 4117094 97.62 96.85 97.97 100 96.01 98.39 100 -1.96% 29.86%
Extra Space Storage 97.30 -1.03% -1.01 1452682 98.81 96.86 99.12 100 84.14 97.91 100 0.41% 11.26%
Exxon Mobil 76.02 -0.86% -0.66 14559839 78.04 76.02 78.20 100 76.10 77.00 1000 -4.29% -9.11%
F5 Networks 170.35 1.83% 3.06 699413 169.52 168.39 173.08 100 169.11 173.89 100 0.47% 29.82% <