Publicidad
  • Un producto de Webfinancialgroup
  • 18 de Junio de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.886,9800  -4,6600 -0,1600%
14-06-2019 00:00 Apt. 2.886,8200 Vol. 0,00 Max. 2.894,45 Min. 2.879,62
Gráfico intradía
Gráfico histórico
Gráfico no disponible para el instrumento seleccionado.
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
3M MMM 166,7800 0,09 0,05% 1.783.368,00 167,43 166,46 17/06/19 22:15
A.J.GALLAGHER AJG 86,2900 -1,41 -1,61% 901.900,00 87,99 86,23 17/06/19 22:15
A.O.SMITH CORP AOS 45,4100 -0,12 -0,26% 1.691.588,00 45,80 45,33 17/06/19 22:15
ABBOTT LABORATOR ABT 82,0500 -0,17 -0,21% 4.095.932,00 82,58 81,67 17/06/19 22:15
ABBVIE ABBV 78,6500 -0,04 -0,05% 3.083.163,00 79,05 78,40 17/06/19 22:15
ABIOMED INC ABMD 256,1500 5,19 2,07% 435.778,00 259,27 250,22 17/06/19 02:00
ACCENTURE-A ACN 183,9000 -1,07 -0,58% 1.177.874,00 185,33 183,78 17/06/19 22:15
ACTIVISION BLIZZ ATVI 45,0700 -0,55 -1,21% 7.710.006,00 45,95 45,00 17/06/19 02:00
ADOBE ADBE 275,6000 1,32 0,48% 2.254.229,00 277,47 274,63 17/06/19 02:00
ADVANCE AUTO PAR AAP 151,7400 -0,06 -0,04% 694.267,00 153,84 151,66 17/06/19 22:15
ADVANCED MICRO D AMD 29,2000 -1,16 -3,82% 70.865.743,00 30,45 29,18 17/06/19 02:00
AES AES 16,8300 -0,26 -1,52% 4.251.898,00 17,15 16,69 17/06/19 22:15
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 87,3300 -1,03 -1,17% 525.465,00 88,52 87,26 17/06/19 22:15
AFLAC AFL 54,5500 -0,49 -0,89% 1.769.554,00 55,23 54,50 17/06/19 22:15
AGILENT TECH A 70,2900 0,32 0,46% 1.149.172,00 70,60 69,89 17/06/19 22:15
AIR PROD&CHEMICA APD 216,8700 -2,38 -1,09% 837.978,00 219,49 215,58 17/06/19 22:15
AKAMAI TECHNOLOG AKAM 76,5800 -2,04 -2,59% 1.246.181,00 78,54 76,39 17/06/19 02:00
ALASKA AIR GROUP ALK 62,5200 -0,60 -0,95% 916.087,00 63,20 62,49 17/06/19 22:15
ALBEMARLE ALB 71,2400 0,36 0,51% 1.008.065,00 71,86 69,77 17/06/19 22:15
ALEXANDRIA REIT ARE 149,1600 -2,14 -1,41% 1.490.556,00 151,82 148,87 17/06/19 22:15
ALEXION PHARM ALXN 120,1400 2,21 1,87% 1.064.016,00 122,08 118,29 17/06/19 02:00
ALIGN TECHNOLOGY ALGN 288,6800 -17,02 -5,57% 2.348.646,00 306,66 282,40 17/06/19 02:00
ALLEGION ALLE 104,6500 -1,37 -1,29% 1.305.148,00 106,37 104,41 17/06/19 22:15
ALLERGAN AGN 115,7300 -0,19 -0,16% 4.390.192,00 117,43 114,27 17/06/19 22:15
ALLIANCE DATA SY ADS 137,9600 -1,84 -1,32% 648.126,00 140,16 137,44 17/06/19 22:15
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 101,2800 -0,86 -0,84% 1.294.980,00 102,30 101,05 17/06/19 22:15
ALPHAB NON VTG-C GOOG 1.092,5000 7,15 0,66% 941.602,00 1.099,18 1.086,28 17/06/19 02:00
ALPHABET-A GOOGL 1.093,8900 7,59 0,70% 988.491,00 1.101,28 1.088,00 17/06/19 02:00
ALTRIA GROUP MO 50,8600 0,00 0,00% 4.876.167,00 51,19 50,38 17/06/19 22:15
AM ELECTRIC AEP 90,0800 -0,50 -0,55% 1.835.157,00 90,93 89,40 17/06/19 22:15
AMAZON.COM AMZN 1.886,0300 16,36 0,88% 2.634.342,00 1.895,69 1.875,45 17/06/19 02:00
AMER WTR WORKS AWK 117,6200 -0,65 -0,55% 540.536,00 118,51 116,75 17/06/19 22:15
AMEREN AEE 76,2000 -0,51 -0,66% 908.680,00 77,19 75,81 17/06/19 22:15
AMERICAN AIRLINE AAL 32,5600 -0,12 -0,37% 3.420.933,00 32,92 32,10 17/06/19 02:00
AMERICAN EXPRESS AXP 121,4500 -0,55 -0,45% 2.094.243,00 122,24 121,30 17/06/19 22:15
AMERICAN INTL GR AIG 52,9900 -0,32 -0,60% 2.711.058,00 53,60 52,94 17/06/19 22:15
AMERICAN TOWER R AMT 214,0900 2,86 1,35% 1.780.862,00 214,69 211,30 17/06/19 22:15
AMERIPRISE FINCL AMP 147,7900 -5,74 -3,74% 1.402.289,00 153,37 147,53 17/06/19 22:15
AMERISOURCEBERGE ABC 85,3400 0,29 0,34% 1.058.794,00 85,61 84,39 17/06/19 22:15
AMETEK AME 84,4500 -0,54 -0,64% 1.118.262,00 85,41 84,39 17/06/19 22:15
AMGEN AMGN 178,3900 2,31 1,31% 1.916.778,00 178,55 175,40 17/06/19 02:00
AMPHENOL RG-A APH 93,5000 -0,80 -0,85% 1.268.139,00 94,12 92,96 17/06/19 22:15
ANADARKO PETROLE APC 69,7600 -0,07 -0,10% 6.455.499,00 70,11 69,62 17/06/19 22:15
ANALOG DEVICES ADI 105,1000 1,08 1,04% 1.859.237,00 105,78 103,47 17/06/19 02:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 198,7200 1,59 0,81% 379.717,00 200,99 196,67 17/06/19 02:00
ANTHEM ANTM 287,4500 2,13 0,75% 1.084.984,00 288,05 285,19 17/06/19 22:15
AON AON 188,8100 -1,95 -1,02% 632.257,00 191,48 188,52 17/06/19 22:15
APACHE APA 27,8400 0,35 1,27% 2.166.054,00 27,93 27,08 17/06/19 22:15
APPLE AAPL 193,8900 1,15 0,60% 14.669.144,00 194,96 192,17 17/06/19 02:00
APPLIED MATERIAL AMAT 40,5000 -0,73 -1,77% 12.453.319,00 41,20 40,24 17/06/19 02:00
APT INVT&MGT REIT-A AIV 51,3600 0,23 0,45% 1.031.696,00 51,77 51,12 17/06/19 22:15
APTIV APTV 75,8400 0,51 0,68% 1.077.399,00 76,15 74,55 17/06/19 22:15
ARCHER-DANIELS M ADM 40,7400 -0,05 -0,12% 4.088.182,00 40,84 40,55 17/06/19 22:15
ARCONIC ARNC 22,8800 -0,10 -0,44% 2.029.737,00 23,00 22,68 17/06/19 22:15
ARISTA NETWORKS ANET 238,6000 2,52 1,07% 902.314,00 241,18 236,89 17/06/19 22:15
ASSURANT AIZ 106,7700 0,65 0,61% 573.230,00 107,46 106,12 17/06/19 22:15
AT&T T 32,3000 -0,05 -0,15% 16.814.240,00 32,39 32,17 17/06/19 22:15
ATMOS ENERGY COR ATO 104,7500 -0,24 -0,23% 312.601,00 105,28 104,16 17/06/19 22:15
AUTODESK INC ADSK 157,3800 -0,78 -0,49% 1.423.277,00 158,81 157,09 17/06/19 02:00
AUTOMATIC DATA P ADP 165,9400 0,40 0,24% 1.213.153,00 166,49 165,29 17/06/19 02:00
AUTOZONE AZO 1.124,3600 4,49 0,40% 213.491,00 1.127,58 1.119,13 17/06/19 22:15
AVALONBAY COM RE AVB 209,6300 1,54 0,74% 672.518,00 210,19 208,83 17/06/19 22:15
AVERY DENNISON AVY 110,1200 -0,27 -0,24% 491.168,00 110,75 109,44 17/06/19 22:15
BAKER HUGHES INC BHI 57,6800 3,17 5,82% 4.124.512,00 57,73 54,57 03/07/17 19:40
BAKER HUGHES-A BHGE 22,4000 0,25 1,13% 3.804.710,00 22,83 21,91 17/06/19 22:15
BALL BLL 65,3200 -0,09 -0,14% 1.130.436,00 65,79 65,28 17/06/19 22:15
BANK OF AMERICA BAC 27,9300 -0,11 -0,39% 33.410.067,00 28,22 27,79 17/06/19 22:15
BANK OF NY MELLO BK 43,9500 -0,54 -1,21% 2.516.569,00 44,56 43,90 17/06/19 22:15
BAXTER INTL BAX 78,8500 0,92 1,18% 2.010.899,00 79,04 77,85 17/06/19 22:15
BB&T BBT 48,9700 -1,09 -2,18% 3.072.401,00 50,34 48,86 17/06/19 22:15
BECTON DICKINSON BDX 234,1900 0,03 0,01% 948.355,00 235,60 233,11 17/06/19 22:15
BERKSHIRE HATH RG-B BRK.B 203,4800 -1,68 -0,82% 2.819.964,00 205,85 203,16 17/06/19 22:15
BEST BUY BBY 66,6300 0,60 0,91% 1.968.647,00 66,91 65,63 17/06/19 22:15
BIOGEN BIIB 231,7800 4,11 1,81% 1.669.166,00 232,96 227,55 17/06/19 02:00
BLACKROCK BLK 440,1200 -6,85 -1,53% 346.387,00 447,80 439,61 17/06/19 22:15
BOEING CO BA 354,9000 7,74 2,23% 3.746.426,00 356,05 347,05 17/06/19 22:15
BOOKING HLDG BKNG 1.781,4100 5,91 0,33% 281.154,00 1.787,41 1.768,00 17/06/19 02:00
BORGWARNER BWA 41,0300 0,08 0,20% 1.323.940,00 41,43 40,79 17/06/19 22:15
BOSTON PROP REIT BXP 136,8000 1,60 1,18% 585.474,00 137,04 136,11 17/06/19 22:15
BOSTON SCIENTIFI BSX 40,6800 0,26 0,64% 3.746.010,00 40,74 40,32 17/06/19 22:15
BRDRIDG FNCL SOL BR 129,7000 -0,45 -0,35% 601.003,00 131,15 129,44 17/06/19 22:15
BRISTOL-MYERSSQU BMY 48,2100 0,65 1,37% 9.514.234,00 48,47 47,65 17/06/19 22:15
BROADCOM AVGO 265,9700 0,04 0,02% 3.578.549,00 268,70 261,34 17/06/19 02:00
BROWN NVTGRG-B BF.B 54,8800 -1,38 -2,45% 2.009.236,00 56,25 54,36 17/06/19 22:15
C.H.ROBINSON WLD CHRW 82,2900 -1,41 -1,68% 1.074.364,00 83,76 82,23 17/06/19 02:00
CABOT OIL & GAS COG 24,0000 0,23 0,97% 6.997.878,00 24,05 23,58 17/06/19 22:15
CADENCE DESIGN CDNS 67,5500 -0,17 -0,25% 2.149.942,00 68,41 67,31 17/06/19 02:00
CAMPBELL SOUP CPB 41,3700 -0,89 -2,11% 2.905.194,00 42,22 40,89 17/06/19 22:15
CAPITAL ONE FINL COF 89,9500 -0,62 -0,68% 1.416.819,00 91,05 89,74 17/06/19 22:15
CAPRI HLDG CPRI 33,8600 0,35 1,04% 2.664.149,00 34,40 33,14 17/06/19 22:15
CARDINAL HEALTH CAH 44,4600 0,30 0,68% 2.183.712,00 44,74 43,98 17/06/19 22:15
CARMAX KMX 83,8700 0,33 0,40% 1.877.439,00 84,99 83,41 17/06/19 22:15
CARNIVAL CCL 52,2800 -0,84 -1,58% 2.466.960,00 53,34 52,26 17/06/19 22:15
CATERPILLAR CAT 127,3200 0,09 0,07% 2.607.918,00 128,23 126,68 17/06/19 22:15
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBOE GLBL MKT CBOE 106,7000 -1,04 -0,97% 374.403,00 108,19 106,06 17/06/19 22:15
CBRE GROUP RG-A CBRE 49,6700 0,11 0,22% 764.389,00 50,11 49,58 17/06/19 22:15
CBS-B CBS 49,1500 0,16 0,33% 1.647.734,00 49,53 48,28 17/06/19 22:15
CELANESE CE 102,8900 -1,30 -1,25% 782.085,00 104,33 102,76 17/06/19 22:15
CELGENE CORP CELG 97,3000 0,79 0,82% 4.103.215,00 97,54 96,34 17/06/19 02:00
CENTENE CNC 55,0100 1,46 2,73% 5.650.234,00 55,05 53,59 17/06/19 22:15
CENTERPOINT ENER CNP 29,6000 -0,02 -0,07% 4.389.172,00 29,75 29,45 17/06/19 22:15
CENTURYLINK CTL 11,2600 0,16 1,44% 14.432.607,00 11,39 11,10 17/06/19 22:15
CERNER CORP CERN 71,4800 -0,75 -1,04% 1.806.086,00 72,33 71,42 17/06/19 02:00
CF INDUSTRIES HL CF 46,5300 0,53 1,15% 2.971.138,00 46,96 46,04 17/06/19 22:15
CHARLES SCHWAB SCHW 40,6100 -0,40 -0,98% 9.341.714,00 41,46 40,49 17/06/19 22:15
CHARTER COMM RG-A CHTR 394,0700 1,99 0,51% 623.084,00 397,18 391,30 17/06/19 02:00
CHEVRON CVX 121,3900 0,58 0,48% 4.219.234,00 121,84 120,38 17/06/19 22:15
CHIPOTLE MEXICAN CMG 731,6500 -8,94 -1,21% 358.349,00 749,23 730,01 17/06/19 22:15
CHUBB N CB 148,3900 -1,87 -1,24% 1.198.066,00 152,00 148,15 17/06/19 22:15
CHURCH & DWIGHT CHD 77,3300 0,17 0,22% 1.156.602,00 77,47 76,67 17/06/19 22:15
CIGNA CI 159,1100 0,70 0,44% 979.020,00 159,67 158,03 17/06/19 22:15
CIMAREX ENERGY XEC 55,6000 1,00 1,83% 1.395.156,00 56,25 53,45 17/06/19 22:15
CINCINNATI FINAN CINF 103,8600 0,32 0,31% 854.810,00 104,30 103,38 17/06/19 02:00
CINTAS CTAS 232,2700 -4,10 -1,73% 677.635,00 236,58 232,08 17/06/19 02:00
CISCO SYSTEMS CSCO 55,4000 0,65 1,19% 20.392.573,00 55,47 54,86 17/06/19 02:00
CITIGROUP C 66,5400 -0,94 -1,39% 8.136.157,00 67,51 66,40 17/06/19 22:15
CITIZENS FINL GR CFG 34,3800 -0,59 -1,69% 1.625.629,00 35,24 34,30 17/06/19 22:15
CITRIX SYSTEMS CTXS 97,1100 0,32 0,33% 2.100.638,00 98,33 96,91 17/06/19 02:00
CLOROX CO. CLX 154,8200 -2,06 -1,31% 786.740,00 157,30 154,21 17/06/19 22:15
CME GROUP RG-A CME 194,7700 -2,33 -1,18% 1.174.742,00 198,09 194,41 17/06/19 02:00
CMS ENERGY CORP CMS 58,3700 -0,38 -0,65% 1.884.391,00 58,96 58,14 17/06/19 22:15
COCA-COLA CO KO 50,8700 -0,44 -0,86% 12.322.605,00 51,48 50,61 17/06/19 22:15
COCA-COLA ENTPR CCE 51,5500 0,00 0,00% 0,00 52,28 50,81 27/05/16 22:15
COGNIZANT TECH SO-A CTSH 62,5600 0,92 1,49% 3.931.992,00 62,99 61,64 17/06/19 02:00
COLGATE-PALMOLIV CL 73,4100 0,06 0,08% 2.702.217,00 73,58 72,80 17/06/19 22:15
COMCAST-A CMCSA 42,5600 0,25 0,59% 14.561.961,00 42,78 42,09 17/06/19 02:00
COMERICA INC CMA 69,2000 -1,01 -1,44% 1.100.598,00 70,59 69,06 17/06/19 22:15
CONAGRA FOODS CAG 29,3400 -0,54 -1,81% 2.781.872,00 29,98 29,12 17/06/19 22:15
CONCHO RES CXO 101,0500 2,69 2,73% 1.326.599,00 101,27 97,43 17/06/19 22:15
CONOCOPHILLIPS COP 59,0100 0,19 0,32% 4.574.980,00 59,11 58,28 17/06/19 22:15
CONSOLIDATED EDI ED 88,1300 -0,41 -0,46% 1.797.564,00 88,75 87,63 17/06/19 22:15
CONSTELLATION BRD-A STZ 187,2300 -0,40 -0,21% 789.721,00 187,88 186,33 17/06/19 22:15
COOPER COMPANIES COO 324,4900 1,39 0,43% 171.239,00 325,44 322,27 17/06/19 22:15
COPART CPRT 73,2200 -0,59 -0,80% 1.230.488,00 74,45 73,17 17/06/19 02:00
CORNING INC GLW 31,3700 0,46 1,49% 5.155.539,00 31,48 30,94 17/06/19 22:15
COSTCO WHSL COST 261,4300 1,28 0,49% 1.192.307,00 262,25 260,43 17/06/19 02:00
COTY RG-A COTY 13,6100 0,03 0,22% 2.951.958,00 13,79 13,54 17/06/19 22:15
CROWN CASTLE INT CCI 135,9900 2,68 2,01% 1.541.697,00 136,01 133,42 17/06/19 22:15
CSX CSX 76,7000 -0,47 -0,61% 2.983.232,00 77,40 76,59 17/06/19 02:00
CUMMINS CMI 162,2800 -1,58 -0,96% 787.051,00 164,15 161,97 17/06/19 22:15
CVS HEALTH CVS 54,5400 0,37 0,68% 5.009.077,00 54,70 53,93 17/06/19 22:15
D R HORTON DHI 45,9600 0,00 0,00% 2.314.365,00 46,10 45,28 17/06/19 22:15
DANAHER DHR 139,3500 -0,28 -0,20% 2.199.785,00 140,23 138,65 17/06/19 22:15
DARDEN RESTAURAN DRI 118,3100 -1,37 -1,14% 1.832.999,00 119,98 116,93 17/06/19 22:15
DAVITA DVA 49,2500 0,37 0,76% 774.401,00 49,43 48,50 17/06/19 22:15
DEERE & CO DE 154,3700 2,86 1,89% 1.742.204,00 155,20 152,26 17/06/19 22:15
DELTA AIR LINES DAL 55,6700 -0,32 -0,57% 4.057.425,00 55,94 55,26 17/06/19 22:15
DENTSPLY SIRONA XRAY 56,6600 -0,11 -0,19% 756.740,00 56,88 56,32 17/06/19 02:00
DEVON ENERGY DVN 26,4000 0,63 2,44% 5.624.022,00 26,46 25,34 17/06/19 22:15
DIAMONDBACK ENG FANG 101,5800 2,63 2,66% 1.256.387,00 102,23 98,20 17/06/19 02:00
DIGITA RLTY REIT DLR 122,4900 2,73 2,28% 1.117.650,00 122,71 120,11 17/06/19 22:15
DISCOVER FNCL SR DFS 76,8800 -0,57 -0,74% 1.995.735,00 77,63 76,76 17/06/19 22:15
DISCOVERY-A DISCA 29,5200 0,50 1,72% 2.808.484,00 29,65 28,64 17/06/19 02:00
DISCOVERY-C DISCK 27,2000 0,36 1,34% 3.112.237,00 27,32 26,52 17/06/19 02:00
DISH NETWORK RG-A DISH 38,9900 1,45 3,86% 5.006.556,00 39,45 36,83 17/06/19 02:00
DOLLAR GENERAL DG 135,9000 0,21 0,15% 1.495.944,00 137,39 135,74 17/06/19 22:15
DOLLAR TREE DLTR 108,1300 -2,18 -1,98% 2.148.780,00 110,76 107,96 17/06/19 02:00
DOMINION ENERGY D 76,4200 -0,24 -0,31% 3.638.786,00 77,33 75,64 17/06/19 22:15
DOVER CORP DOV 95,4100 -0,66 -0,69% 429.923,00 96,33 95,38 17/06/19 22:15
DOW DOW 49,3500 -1,80 -3,52% 5.787.336,00 50,33 49,05 17/06/19 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 129,7400 0,20 0,15% 1.091.431,00 130,27 128,60 17/06/19 22:15
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 87,9500 0,08 0,09% 2.448.644,00 88,59 87,52 17/06/19 22:15
DUKE REALTY REIT DRE 32,1400 0,39 1,23% 1.468.477,00 32,14 31,80 17/06/19 22:15
DUPONT DE NEM DD 74,7500 -0,33 -0,44% 3.626.990,00 75,48 74,27 17/06/19 22:15
DXC TECHNOLOGY DXC 51,9000 0,18 0,35% 3.631.789,00 52,47 51,74 17/06/19 22:15
E TRADE FNCL ETFC 45,1700 -0,14 -0,31% 1.885.823,00 46,01 45,02 17/06/19 02:00
EASTMAN CHEMICAL EMN 72,0700 -0,02 -0,03% 800.272,00 73,20 71,44 17/06/19 22:15
EATON CORP -NPV- ETN 77,6400 -0,73 -0,93% 1.315.718,00 78,47 77,46 17/06/19 22:15
EBAY EBAY 39,0100 0,10 0,26% 11.564.729,00 39,32 38,72 17/06/19 02:00
ECOLAB INC ECL 190,4400 -8,43 -4,24% 2.251.301,00 197,93 189,46 17/06/19 22:15
EDISON INTL EIX 60,1300 0,69 1,16% 1.460.482,00 60,67 59,24 17/06/19 22:15
EDWARDS LIFESCNS EW 184,7500 0,82 0,45% 1.070.772,00 185,40 183,30 17/06/19 22:15
ELECTRONIC ARTS EA 92,4400 -0,29 -0,31% 2.431.950,00 93,51 92,00 17/06/19 02:00
ELI LILLY & CO LLY 113,4000 1,66 1,49% 3.032.339,00 113,42 111,34 17/06/19 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 62,6800 -0,09 -0,14% 2.968.686,00 63,05 62,52 17/06/19 22:15
ENTERGY ETR 101,7600 -0,28 -0,27% 2.088.197,00 102,78 101,11 17/06/19 22:15
EOG RESOURCES EOG 85,4700 0,30 0,35% 2.629.194,00 86,05 84,32 17/06/19 22:15
EQTY RE REIT-SBI EQR 78,6700 0,41 0,52% 958.009,00 79,15 78,31 17/06/19 22:15
EQUIFAX INC EFX 132,6000 0,56 0,42% 558.579,00 133,15 131,65 17/06/19 22:15
EQUINIX REIT EQIX 511,4800 1,56 0,31% 354.186,00 515,08 509,29 17/06/19 02:00
ESSEX PROPERTY R ESS 302,3200 3,13 1,05% 194.819,00 303,08 299,94 17/06/19 22:15
ESTEE LAUDER RG-A EL 177,6200 0,74 0,42% 1.039.715,00 178,38 176,07 17/06/19 22:15
EVEREST RE RE 250,1600 -0,89 -0,35% 237.388,00 252,44 249,92 17/06/19 22:15
EVERGY EVRG 60,2600 -0,41 -0,68% 1.607.379,00 61,00 60,07 17/06/19 22:15
EVERSOURCE ENERG ES 76,5000 -0,91 -1,18% 1.605.720,00 77,57 76,28 17/06/19 22:15
EXELON EXC 50,4500 -0,35 -0,69% 3.999.050,00 50,86 50,24 17/06/19 22:15
EXPEDIA GROUP EXPE 127,0600 0,25 0,20% 1.357.905,00 128,40 126,12 17/06/19 02:00
EXPEDIT INTL WAS EXPD 73,1100 -0,86 -1,16% 739.476,00 74,35 73,06 17/06/19 02:00
EXTRA SP ST REIT EXR 108,7600 0,70 0,65% 737.399,00 109,23 108,32 17/06/19 22:15
EXXON MOBIL XOM 75,0900 0,74 1,00% 9.355.715,00 75,19 74,04 17/06/19 22:15
F5 NETWORKS FFIV 138,8100 1,88 1,37% 860.423,00 139,70 135,67 17/06/19 02:00
FACEBOOK-A FB 189,0100 7,68 4,24% 29.459.881,00 189,50 184,41 17/06/19 02:00
FASTENAL FAST 31,3400 -0,31 -0,98% 2.589.387,00 31,79 31,30 17/06/19 02:00
FED RTY REIT-SBI FRT 134,9000 1,76 1,32% 317.233,00 135,22 134,19 17/06/19 22:15
FEDEX FDX 163,7200 -0,83 -0,50% 1.313.377,00 165,00 163,06 17/06/19 22:15
FIDELITY NATIONA FIS 121,5300 0,13 0,11% 1.698.941,00 122,14 120,76 17/06/19 22:15
FIFTH THIRD BANC FITB 26,9700 -0,42 -1,53% 7.111.837,00 27,63 26,90 17/06/19 02:00
FIRST REPUBLIC FRC 95,2700 -1,08 -1,12% 604.077,00 96,79 95,06 17/06/19 22:15
FIRSTENERGY FE 43,7000 -0,27 -0,61% 2.295.778,00 44,10 43,61 17/06/19 22:15
FISERV INC FISV 88,9700 -0,23 -0,26% 1.936.394,00 89,59 88,18 17/06/19 02:00
FLEETCOR TCHNGY FLT 268,4800 -4,18 -1,53% 464.720,00 273,65 267,76 17/06/19 22:15
FLIR SYSTEMS FLIR 51,0200 -0,10 -0,20% 415.903,00 51,34 50,82 17/06/19 02:00
FLOWSERVE FLS 48,2800 -0,48 -0,98% 497.376,00 48,84 48,25 17/06/19 22:15
FLUOR FLR 29,9200 0,61 2,08% 2.526.609,00 30,26 29,16 17/06/19 22:15
FMC CORP FMC 79,5900 -0,32 -0,40% 993.235,00 80,31 79,20 17/06/19 22:15
FOOT LOCKER FL 42,5100 -0,61 -1,41% 2.899.041,00 43,10 42,34 17/06/19 22:15
FORD MOTOR F 10,0500 0,07 0,70% 19.383.830,00 10,09 9,94 17/06/19 22:15
FORTINET FTNT 74,5300 -1,18 -1,56% 1.145.924,00 76,69 74,44 17/06/19 02:00
FORTIVE FTV 76,6500 -0,68 -0,88% 1.600.571,00 77,49 76,45 17/06/19 22:15
FORTN BRND HOM S FBHS 53,4000 -0,61 -1,13% 950.506,00 54,06 53,07 17/06/19 22:15
FOX RG-A FOXA 36,1300 0,89 2,53% 7.195.391,00 36,33 35,34 17/06/19 02:00
FOX RG-B FOX 35,8000 0,84 2,40% 2.287.969,00 35,97 35,04 17/06/19 02:00
FRANKLIN RESOURC BEN 32,8600 -0,50 -1,50% 1.351.389,00 33,42 32,84 17/06/19 22:15
FREEPORT MCMORAN FCX 10,7400 0,09 0,85% 12.378.655,00 10,83 10,45 17/06/19 22:15
GAP GPS 18,3300 0,15 0,83% 5.720.012,00 18,34 18,03 17/06/19 22:15
GARMIN N GRMN 79,9600 0,17 0,21% 948.657,00 80,40 79,91 17/06/19 02:00
GARTNER IT 159,0300 0,45 0,28% 170.811,00 160,05 158,64 17/06/19 22:15
GENERAL ELECTRIC GE 10,0500 -0,18 -1,76% 46.050.250,00 10,24 10,02 17/06/19 22:15
GENERAL MILLS GIS 52,9800 -0,43 -0,81% 2.884.008,00 53,64 52,60 17/06/19 22:15
GENERAL MOTORS GM 36,1400 0,48 1,35% 5.455.040,00 36,18 35,36 17/06/19 22:15
GENL DYNAMICS CO GD 171,7800 0,53 0,31% 924.973,00 172,43 170,38 17/06/19 22:15
GENUINE PARTS CO GPC 102,3900 -0,54 -0,52% 418.692,00 103,49 102,19 17/06/19 22:15
GILEAD SCIENCES GILD 67,1000 0,74 1,12% 5.287.314,00 67,45 66,07 17/06/19 02:00
GLOBAL PAYMENTS GPN 159,8200 1,01 0,64% 1.060.365,00 160,56 158,91 17/06/19 22:15
GOLDMAN SACHS GR GS 190,8300 -0,83 -0,43% 1.155.579,00 193,23 190,74 17/06/19 22:15
H&R.BLOCK HRB 28,3500 -0,34 -1,19% 2.593.369,00 28,83 28,26 17/06/19 22:15
HALLIBURTON HAL 21,9700 0,59 2,76% 12.372.828,00 22,25 21,19 17/06/19 22:15
HANESBRANDS HBI 16,8500 0,26 1,57% 4.328.918,00 17,16 16,51 17/06/19 22:15
HARLEY-DAVIDSON HOG 34,5600 -0,08 -0,23% 1.351.285,00 34,96 34,50 17/06/19 22:15
HARRIS HRS 192,0700 1,47 0,77% 760.133,00 192,86 189,03 17/06/19 22:15
HARTFORD FIN SER HIG 54,5300 -0,42 -0,76% 1.259.512,00 55,04 54,45 17/06/19 22:15
HASBRO INC HAS 106,5900 -0,87 -0,81% 672.405,00 107,81 106,31 17/06/19 02:00
HCA HEALTHCARE HCA 128,1700 1,54 1,22% 911.838,00 128,28 125,86 17/06/19 22:15
HCP REIT HCP 32,4600 0,34 1,06% 2.263.374,00 32,56 32,21 17/06/19 22:15
HELMERICH&PAYNE HP 48,7000 0,30 0,62% 2.655.222,00 49,29 48,10 17/06/19 22:15
HENRY SCHEIN HSIC 71,4200 0,14 0,20% 642.937,00 71,51 70,75 17/06/19 02:00
HERSHEY HSY 137,7000 -0,62 -0,45% 1.148.687,00 138,61 136,42 17/06/19 22:15
HESS HES 57,8600 0,61 1,07% 2.656.874,00 58,28 56,77 17/06/19 22:15
HILTN WRLD HLDGS HLT 93,2100 -0,21 -0,22% 950.369,00 93,67 92,71 17/06/19 22:15
HOLLYFRONTIER HFC 40,9400 0,64 1,59% 1.634.251,00 41,56 40,11 17/06/19 22:15
HOLOGIC HOLX 47,7900 -0,05 -0,10% 1.078.001,00 48,03 47,36 17/06/19 02:00
HOME DEPOT HD 206,9800 1,21 0,59% 4.620.500,00 208,79 206,00 17/06/19 22:15
HONEYWELL INTL HON 172,3600 -0,45 -0,26% 1.646.464,00 173,50 172,02 17/06/19 22:15
HORMEL FOODS HRL 40,9600 -0,47 -1,13% 2.045.889,00 41,59 40,67 17/06/19 22:15
HOST HOTELS REIT HST 18,5400 0,23 1,26% 5.773.235,00 18,63 18,31 17/06/19 22:15
HP HPQ 19,9000 -0,01 -0,05% 7.188.834,00 20,03 19,79 17/06/19 22:15
HP ENTERPRISE HPE 14,3000 0,15 1,06% 9.903.362,00 14,43 14,11 17/06/19 22:15
HUMANA HUM 254,7700 2,94 1,17% 636.308,00 255,54 250,81 17/06/19 22:15
HUNTGTN INGLS IN HII 216,0000 1,21 0,56% 178.425,00 217,95 214,58 17/06/19 22:15
HUNTINGTON BANCS HBAN 13,1300 -0,23 -1,72% 7.905.398,00 13,47 13,10 17/06/19 02:00
IBM IBM 134,9500 -0,20 -0,15% 2.194.129,00 136,03 134,70 17/06/19 22:15
IDEXX LABS IDXX 268,2500 0,51 0,19% 261.396,00 270,50 265,50 17/06/19 02:00
IHS MARKIT INFO 59,3600 0,04 0,07% 1.010.808,00 59,82 59,31 17/06/19 02:00
ILLINOIS TOOL WO ITW 147,3900 -1,66 -1,11% 782.165,00 149,61 147,21 17/06/19 22:15
ILLUMINA ILMN 351,1100 7,11 2,07% 911.767,00 352,61 344,69 17/06/19 02:00
INCYTE INCY 81,8400 4,13 5,31% 2.414.457,00 82,57 78,50 17/06/19 02:00
INGERSOLL-RAND IR 122,7700 -1,91 -1,53% 1.077.321,00 124,93 122,68 17/06/19 22:15
INTEL INTC 46,1300 -0,06 -0,13% 12.643.343,00 46,53 45,80 17/06/19 02:00
INTERCON EXCHANG ICE 84,0400 -0,89 -1,05% 1.927.109,00 85,38 83,95 17/06/19 22:15
INTERPUBLIC GROU IPG 21,9700 -0,10 -0,45% 2.269.319,00 22,12 21,89 17/06/19 22:15
INTL FLAVORS&FRA IFF 147,5600 -1,23 -0,83% 1.071.326,00 149,11 147,07 17/06/19 22:15
INTL PAPER IP 42,4700 -0,52 -1,21% 4.367.176,00 43,04 42,22 17/06/19 22:15
INTUIT INTU 254,7400 0,61 0,24% 1.282.387,00 256,24 253,35 17/06/19 02:00
INTUITIVE SURGIC ISRG 507,1500 10,61 2,14% 613.569,00 507,34 498,00 17/06/19 02:00
INVESCO IVZ 20,1500 -0,49 -2,37% 3.723.227,00 20,62 20,08 17/06/19 22:15
IPG PHOTONICS IPGP 132,3900 0,45 0,34% 247.362,00 133,94 130,86 17/06/19 02:00
IQVIA HOLDINGS IQV 141,4500 0,15 0,11% 941.958,00 142,67 140,98 17/06/19 22:15
IRON MOUNT REIT IRM 32,3900 0,66 2,08% 2.453.169,00 32,43 31,75 17/06/19 22:15
J.B.HUNT TRANSP JBHT 90,0700 -0,78 -0,86% 728.870,00 90,94 89,39 17/06/19 02:00
JACK HENRY & ASS JKHY 137,0900 -0,72 -0,52% 203.217,00 139,24 136,94 17/06/19 02:00
JACOBS ENGIN GRO JEC 78,2000 -0,10 -0,13% 419.848,00 78,81 78,12 17/06/19 22:15
JEFFERIES FINL JEF 17,9100 -0,07 -0,39% 780.522,00 18,21 17,90 17/06/19 22:15
JM SMUCKER SJM 122,4000 -0,91 -0,74% 639.409,00 123,75 122,01 17/06/19 22:15
JOHNSON & JOHNSO JNJ 139,4400 -0,65 -0,46% 5.562.791,00 140,24 139,21 17/06/19 22:15
JOHNSON CTR INT JCI 39,1700 -0,78 -1,95% 6.890.499,00 40,10 39,16 17/06/19 22:15
JPMORGAN CHASE JPM 109,2200 -0,60 -0,55% 8.128.583,00 110,37 109,06 17/06/19 22:15
JUNIPER NETWORKS JNPR 26,6000 -0,04 -0,15% 4.755.521,00 26,83 26,13 17/06/19 22:15
KANSAS CITY SO KSU 114,4400 -2,47 -2,11% 590.762,00 116,73 114,36 17/06/19 22:15
KELLOGG K 56,5500 -0,08 -0,14% 1.464.365,00 57,05 56,21 17/06/19 22:15
KEYCORP KEY 16,8800 -0,27 -1,57% 6.513.042,00 17,28 16,84 17/06/19 22:15
KEYSIGHT TECHNOL KEYS 83,3400 -0,49 -0,58% 1.331.587,00 84,81 83,22 17/06/19 22:15
KIMBERLY-CLARK KMB 137,2000 -0,45 -0,33% 2.083.155,00 137,90 136,01 17/06/19 22:15
KIMCO REALTY REI KIM 19,0100 0,28 1,49% 3.195.196,00 19,15 18,85 17/06/19 22:15
KINDER MORGAN RG-P KMI 20,5200 -0,01 -0,05% 10.170.924,00 20,58 20,27 17/06/19 22:15
KLA-TENCOR KLAC 107,9300 -1,77 -1,61% 1.635.406,00 109,91 107,89 17/06/19 02:00
KOHL'S KSS 47,4700 -0,30 -0,63% 3.206.364,00 48,46 47,24 17/06/19 22:15
KROGER KR 24,3600 0,10 0,41% 14.319.057,00 24,86 24,30 17/06/19 22:15
L BRANDS LB 22,5300 0,02 0,09% 4.353.927,00 23,13 22,42 17/06/19 22:15
L3 TECHNOLOGIES LLL 248,5400 1,78 0,72% 334.305,00 249,80 244,90 17/06/19 22:15
LABORATORY CORP LH 166,1300 -0,26 -0,16% 483.661,00 167,86 166,08 17/06/19 22:15
LAM RESEARCH COR LRCX 172,5100 -4,29 -2,43% 1.972.164,00 176,79 172,38 17/06/19 02:00
LAMB WST HLDG-WI LW 59,8500 -1,86 -3,01% 1.304.082,00 61,52 59,61 17/06/19 22:15
LEGGETT & PLATT LEG 37,6100 0,22 0,59% 692.639,00 37,84 37,38 17/06/19 22:15
LENNAR RG-A LEN 53,0100 -0,54 -1,01% 2.029.901,00 53,66 52,25 17/06/19 22:15
LINCOLN NATL LNC 62,4400 -1,04 -1,64% 1.039.976,00 63,67 62,27 17/06/19 22:15
LINDE LIN 201,2600 -1,45 -0,72% 1.757.215,00 203,61 201,04 17/06/19 22:15
LKQ LKQ 26,1700 -0,07 -0,27% 1.047.753,00 26,71 26,06 17/06/19 02:00
LOCKHEED MARTIN LMT 348,6900 -1,45 -0,41% 904.169,00 352,41 346,76 17/06/19 22:15
LOEWS L 52,9400 -0,60 -1,12% 856.652,00 53,70 52,87 17/06/19 22:15
LOWE'S COM LOW 100,0800 0,45 0,45% 4.212.725,00 100,75 99,33 17/06/19 22:15
LYONDELLBASELL I LYB 85,7100 -0,79 -0,91% 3.514.280,00 86,27 84,76 17/06/19 22:15
M&T BANK MTB 164,9400 -2,96 -1,76% 428.998,00 169,11 164,55 17/06/19 22:15
MACERICH REIT MAC 35,1400 0,61 1,77% 1.289.216,00 35,30 34,61 17/06/19 22:15
MACY'S M 21,7200 0,16 0,74% 7.624.689,00 22,09 21,32 17/06/19 22:15
MARATHON OIL MRO 13,3300 0,35 2,70% 10.631.760,00 13,38 12,80 17/06/19 22:15
MARATHON PETRO MPC 48,7100 0,75 1,56% 8.369.109,00 49,00 47,75 17/06/19 22:15
MARRIOTT INTL RG-A MAR 132,8500 -0,83 -0,62% 1.263.608,00 134,11 132,58 17/06/19 02:00
MARSH & MCLENNAN MMC 97,0600 -1,12 -1,14% 1.407.456,00 98,57 97,00 17/06/19 22:15
MARTIN MARIETTA MLM 224,4300 0,45 0,20% 429.898,00 226,30 223,93 17/06/19 22:15
MASCO MAS 37,9400 -0,35 -0,91% 2.812.441,00 38,49 37,86 17/06/19 22:15
MASTERCARD RG-A MA 259,2000 -0,90 -0,35% 3.332.201,00 261,71 258,05 17/06/19 22:15
MATTEL MAT 11,7500 -0,10 -0,84% 2.790.985,00 11,87 11,65 17/06/19 02:00
MAXIM INTEGR PRO MXIM 55,7400 -0,31 -0,55% 1.410.508,00 56,46 55,61 17/06/19 02:00
MCCORMIC NON VTG MKC 155,4800 -1,12 -0,72% 613.719,00 157,18 153,41 17/06/19 22:15
MCDONALD'S MCD 203,8100 -1,48 -0,72% 2.694.576,00 205,75 203,09 17/06/19 22:15
MCKESSON MCK 133,8300 0,70 0,53% 950.022,00 134,09 132,20 17/06/19 22:15
MEDTRONIC MDT 97,3200 -0,18 -0,18% 2.749.538,00 97,74 97,05 17/06/19 22:15
MERCK MRK 83,3000 0,52 0,63% 6.132.987,00 83,33 82,53 17/06/19 22:15
METLIFE MET 48,3400 -0,47 -0,96% 3.124.974,00 48,95 48,16 17/06/19 22:15
METTLER TOLEDO I MTD 791,4100 0,35 0,04% 96.256,00 798,32 787,79 17/06/19 22:15
MGM RESORTS ITL MGM 27,5500 -0,11 -0,40% 3.504.640,00 27,87 27,36 17/06/19 22:15
MICROCHIP TECH MCHP 81,2300 -1,96 -2,36% 1.951.135,00 83,45 81,12 17/06/19 02:00
MICRON TECHNOLOG MU 32,4300 -0,23 -0,70% 20.049.979,00 32,85 32,14 17/06/19 02:00
MICROSOFT MSFT 132,8500 0,40 0,30% 14.517.785,00 133,73 132,53 17/06/19 02:00
MID-AMER AP CM R MAA 118,8100 1,02 0,87% 369.333,00 119,37 117,95 17/06/19 22:15
MOHAWK INDUSTRIE MHK 150,2200 -2,07 -1,36% 687.295,00 152,51 150,13 17/06/19 22:15
MOLSON COORS RG-B TAP 53,6600 -0,34 -0,63% 1.814.680,00 54,00 53,25 17/06/19 22:15
MONDELEZ INTL RG-A MDLZ 54,7500 -0,30 -0,55% 5.031.130,00 55,06 54,46 17/06/19 02:00
MONSTER BEVERAGE MNST 61,9200 0,59 0,96% 3.933.882,00 62,45 61,21 17/06/19 02:00
MOODY'S MCO 191,8200 -0,48 -0,25% 788.226,00 193,88 191,05 17/06/19 22:15
MORGAN STANLEY MS 42,5100 -0,31 -0,72% 5.658.706,00 43,08 42,44 17/06/19 22:15
MOSAIC MOS 23,2800 0,92 4,11% 7.113.544,00 23,49 22,71 17/06/19 22:15
MOTOROLA SOLTN MSI 163,8400 3,49 2,18% 1.164.019,00 163,99 160,54 17/06/19 22:15
MSCI RG-A MSCI 232,5900 -3,19 -1,35% 385.876,00 238,01 231,91 17/06/19 22:15
MYLAN MYL 17,2700 0,25 1,47% 5.107.598,00 17,59 16,96 17/06/19 02:00
NASDAQ NDAQ 95,1700 -0,54 -0,56% 433.923,00 96,21 95,07 17/06/19 02:00
NATL OILWELL VAR NOV 20,3400 0,34 1,70% 4.511.780,00 20,57 19,62 17/06/19 22:15
NEKTAR THERAPEUT NKTR 33,7000 0,30 0,90% 908.533,00 34,24 33,30 17/06/19 02:00
NETAPP NTAP 60,1400 -0,84 -1,38% 2.786.610,00 61,25 60,01 17/06/19 02:00
NETFLIX NFLX 350,6200 10,89 3,21% 5.358.219,00 351,77 342,06 17/06/19 02:00
NEWELL BRANDS NWL 14,5400 0,04 0,28% 3.957.391,00 14,75 14,27 17/06/19 02:00
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWMONT GOLDCORP NEM 36,2200 0,29 0,81% 7.435.557,00 36,25 35,66 17/06/19 22:15
NEWS RG-A NWSA 12,2400 0,41 3,47% 6.289.000,00 12,28 11,85 17/06/19 02:00
NEWS RG-B NWS 12,6100 0,40 3,28% 974.852,00 12,64 12,23 17/06/19 02:00
NEXTERA ENERGY NEE 206,3700 -0,59 -0,29% 1.558.386,00 208,00 205,25 17/06/19 22:15
NIELSEN HLD NLSN 23,4600 0,40 1,73% 3.308.863,00 23,58 22,97 17/06/19 22:15
NIKE -B- NKE 82,1100 -1,33 -1,59% 5.101.891,00 83,46 82,01 17/06/19 22:15
NISOURCE NI 29,1600 0,41 1,43% 6.361.296,00 29,35 28,54 17/06/19 22:15
NOBLE ENERGY NBL 20,2200 0,49 2,48% 5.005.512,00 20,30 19,48 17/06/19 22:15
NORDSTROM JWN 32,4700 -0,14 -0,43% 2.825.477,00 33,12 32,30 17/06/19 22:15
NORFOLK SOUTHERN NSC 190,7700 -3,97 -2,04% 2.170.610,00 194,65 190,65 17/06/19 22:15
NORTHERN TRUST NTRS 85,8700 -1,30 -1,49% 687.864,00 87,80 85,73 17/06/19 02:00
NORTHROP GRUMMAN NOC 309,4700 0,04 0,01% 572.478,00 310,85 307,09 17/06/19 22:15
NORW CRS LINE NCLH 53,0400 -1,24 -2,28% 1.790.220,00 54,41 53,01 17/06/19 22:15
NRG ENERGY NRG 34,4400 -0,34 -0,98% 3.077.894,00 34,87 34,34 17/06/19 22:15
NUCOR NUE 50,7500 -0,95 -1,84% 2.588.554,00 51,56 50,30 17/06/19 22:15
NVIDIA NVDA 145,0300 0,39 0,27% 6.901.037,00 146,52 143,65 17/06/19 02:00
O REILLY AUTO ORLY 383,8500 -4,11 -1,06% 641.171,00 391,15 383,28 17/06/19 02:00
OCCID.PETROL COR OXY 49,8100 0,50 1,01% 7.424.563,00 50,38 48,96 17/06/19 22:15
OMNICOM GROUP IN OMC 79,8000 0,44 0,55% 1.217.347,00 80,24 79,08 17/06/19 22:15
ONEOK OKE 64,8100 0,35 0,54% 1.775.660,00 65,07 64,19 17/06/19 22:15
ORACLE ORCL 53,1300 -0,15 -0,28% 15.208.007,00 53,55 52,95 17/06/19 22:15
PACCAR PCAR 69,2400 -0,78 -1,11% 849.067,00 70,14 69,11 17/06/19 02:00
PACKAGING CORP A PKG 93,4000 -1,92 -2,01% 1.061.828,00 95,59 93,40 17/06/19 22:15
PARKER-HANNIFIN PH 161,5500 -2,66 -1,62% 672.858,00 164,45 161,30 17/06/19 22:15
PAYCHEX INC PAYX 86,2800 -0,40 -0,46% 1.326.883,00 87,52 86,22 17/06/19 02:00
PAYPAL HOLDINGS PYPL 117,1600 0,99 0,85% 4.621.594,00 117,34 116,37 17/06/19 02:00
PENTAIR PNR 35,7200 0,10 0,28% 1.073.554,00 35,90 35,58 17/06/19 22:15
PEOPLE'S UNTD PBCT 16,2200 -0,12 -0,73% 2.444.381,00 16,45 16,19 17/06/19 02:00
PEPSICO PEP 132,5200 -0,21 -0,16% 2.725.751,00 133,24 131,89 17/06/19 02:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 93,3800 0,44 0,47% 582.631,00 93,99 92,69 17/06/19 22:15
PERRIGO PRGO 43,7500 0,57 1,32% 975.877,00 43,93 42,99 17/06/19 22:15
PFIZER PFE 42,8800 0,12 0,28% 13.372.836,00 42,90 42,35 17/06/19 22:15
PHILIP MRRS INT PM 77,9900 0,79 1,02% 4.917.052,00 78,63 76,92 17/06/19 22:15
PHILLIPS 66 PSX 85,9100 0,32 0,37% 2.003.390,00 86,49 85,49 17/06/19 22:15
PINNACLE WEST CA PNW 97,0200 -0,46 -0,47% 485.728,00 98,03 96,50 17/06/19 22:15
PIONEER NATURAL PXD 144,6100 3,03 2,14% 1.427.005,00 144,99 140,05 17/06/19 22:15
PNC FINL SER PNC 132,5400 -2,67 -1,97% 1.710.367,00 136,18 132,31 17/06/19 22:15
PPG INDUSTRIES PPG 114,9300 -1,62 -1,39% 1.020.561,00 116,82 114,78 17/06/19 22:15
PPL PPL 30,9400 -0,51 -1,62% 4.630.552,00 31,46 30,66 17/06/19 22:15
PRINCIPAL FINANC PFG 54,8600 -1,05 -1,88% 709.154,00 56,03 54,78 17/06/19 02:00
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 110,9900 -0,21 -0,19% 6.020.025,00 111,21 110,24 17/06/19 22:15
PROGRESSIVE (OHI PGR 81,4600 -0,50 -0,61% 2.082.640,00 82,33 81,34 17/06/19 22:15
PROLOGIS REIT PLD 80,9200 0,96 1,20% 1.596.037,00 81,00 80,27 17/06/19 22:15
PRUDENTIAL FINAN PRU 97,9400 -1,29 -1,30% 1.230.686,00 99,62 97,89 17/06/19 22:15
PUBL SVCS ENTERP PEG 60,9000 -0,06 -0,10% 1.287.526,00 61,20 60,55 17/06/19 22:15
PUBLIC STORAGE R PSA 244,2000 0,89 0,37% 653.994,00 245,37 242,83 17/06/19 22:15
PULTEGROUP PHM 32,6600 -0,19 -0,58% 2.379.357,00 32,98 32,18 17/06/19 22:15
PVH PVH 88,3200 0,27 0,31% 1.061.076,00 89,47 87,31 17/06/19 22:15
QORVO QRVO 61,6600 0,16 0,26% 741.218,00 62,35 60,77 17/06/19 02:00
QUALCOMM QCOM 69,1100 0,39 0,57% 9.411.062,00 69,98 68,90 17/06/19 02:00
QUANTA SERVICES PWR 37,5200 -0,26 -0,69% 911.404,00 37,97 37,45 17/06/19 22:15
QUEST DIAGNOSTIC DGX 101,9400 0,91 0,90% 895.823,00 102,30 100,90 17/06/19 22:15
RALPH LAUREN RG-A RL 112,3000 0,17 0,15% 653.198,00 113,40 111,41 17/06/19 22:15
RAYMOND J FINANC RJF 82,2400 -0,32 -0,39% 477.741,00 83,23 82,11 17/06/19 22:15
RAYTHEON RTN 179,8100 2,46 1,39% 1.322.213,00 180,42 175,24 17/06/19 22:15
REALTY INCOME RE O 73,2800 0,01 0,01% 1.394.910,00 73,97 73,00 17/06/19 22:15
RED HAT RHT 186,2800 1,08 0,58% 2.274.310,00 186,99 185,83 17/06/19 22:15
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENCY CENTERS REG 69,5600 0,69 1,00% 928.007,00 69,73 69,06 17/06/19 02:00
REGENERON PHARMA REGN 310,9800 5,74 1,88% 587.900,00 312,92 301,76 17/06/19 02:00
REGIONS FINANCIA RF 14,3400 -0,25 -1,71% 6.571.789,00 14,68 14,31 17/06/19 22:15
REPUBLIC SERVICE RSG 86,7900 -0,20 -0,23% 715.317,00 87,27 86,61 17/06/19 22:15
RESMED RMD 118,5000 0,41 0,35% 479.801,00 119,28 118,21 17/06/19 22:15
ROBERT HALF INTL RHI 55,5700 -0,68 -1,21% 812.762,00 56,48 55,42 17/06/19 22:15
ROCKWELL AUTOMAT ROK 155,8500 -0,68 -0,43% 577.296,00 157,97 155,66 17/06/19 22:15
ROLLINS ROL 37,4800 -0,17 -0,45% 565.578,00 37,97 37,46 17/06/19 22:15
ROPER TECHNOLOGI ROP 361,8600 -2,76 -0,76% 318.197,00 367,24 361,46 17/06/19 22:15
ROSS STORES ROST 101,4400 0,47 0,47% 2.363.068,00 102,13 100,41 17/06/19 02:00
RYL CARIBBEAN CR RCL 122,2100 -1,92 -1,55% 908.733,00 124,38 122,02 17/06/19 22:15
S&P GLOBAL SPGI 224,1700 -0,73 -0,32% 823.064,00 225,84 223,95 17/06/19 22:15
SALESFORCE.COM CRM 150,2900 0,28 0,19% 4.491.845,00 151,28 149,87 17/06/19 22:15
SBA CMMNS REIT-A SBAC 227,7500 1,25 0,55% 926.326,00 228,73 225,68 17/06/19 02:00
SCHLUMBERGER SLB 36,6600 0,73 2,03% 7.574.559,00 36,73 35,69 17/06/19 22:15
SEAGATE TECHNOLO STX 44,3600 0,10 0,23% 3.368.403,00 44,80 43,00 17/06/19 02:00
SEALED AIR SEE 44,0600 -0,26 -0,59% 577.911,00 44,41 44,05 17/06/19 22:15
SEMPRA ENERGY SRE 137,9500 0,19 0,14% 965.670,00 138,57 137,39 17/06/19 22:15
SHERWIN-WILLIAMS SHW 467,7600 -5,89 -1,24% 416.688,00 474,27 466,52 17/06/19 22:15
SIMON PRP GRP RE SPG 166,5400 3,62 2,22% 1.816.530,00 166,98 162,96 17/06/19 22:15
SKYWORKS SOLUTIO SWKS 72,4400 0,64 0,89% 1.968.253,00 72,59 70,94 17/06/19 02:00
SL GREEN REALT R SLG 88,5200 0,98 1,12% 510.972,00 88,55 87,60 17/06/19 22:15
SNAP-ON SNA 161,6500 -2,44 -1,49% 299.918,00 165,29 161,43 17/06/19 22:15
SOUTHERN CO SO 55,5000 -0,15 -0,27% 2.989.052,00 55,84 55,12 17/06/19 22:15
SOUTHWEST AIRLIN LUV 51,1800 -0,64 -1,24% 2.811.221,00 51,70 51,07 17/06/19 22:15
STARBUCKS SBUX 83,0200 -1,22 -1,45% 9.313.807,00 84,69 82,89 17/06/19 02:00
STATE STREET STT 54,5300 -0,83 -1,50% 1.984.875,00 55,52 54,44 17/06/19 22:15
STNLY BLCK&DECK SWK 140,8000 -0,71 -0,50% 501.241,00 141,74 140,63 17/06/19 22:15
STRYKER SYK 196,3900 0,92 0,47% 579.089,00 196,82 195,16 17/06/19 22:15
SUNTRUST BANKS I STI 63,1000 -1,47 -2,28% 1.450.680,00 64,93 62,95 17/06/19 22:15
SVB FINANCIAL GR SIVB 217,5100 -0,67 -0,31% 390.024,00 220,86 216,05 17/06/19 02:00
SYMANTEC SYMC 19,7600 0,40 2,07% 8.950.124,00 20,09 19,69 17/06/19 02:00
SYNCHRONY FINANC SYF 34,0100 0,06 0,18% 3.945.636,00 34,33 33,92 17/06/19 22:15
SYNOPSYS SNPS 124,5200 -0,28 -0,22% 999.009,00 125,79 124,18 17/06/19 02:00
SYSCO SYY 71,8400 -0,41 -0,57% 1.640.708,00 72,38 71,69 17/06/19 22:15
T ROWE PRICE GRP TROW 105,0500 -0,89 -0,84% 808.328,00 106,29 104,87 17/06/19 02:00
TAKE-TWO INTERAC TTWO 110,2900 -0,07 -0,06% 1.157.474,00 112,02 109,60 17/06/19 02:00
TAPESTRY TPR 29,6600 0,12 0,41% 2.662.705,00 30,03 29,29 17/06/19 22:15
TARGET TGT 87,1400 -0,65 -0,74% 4.194.469,00 87,60 86,28 17/06/19 22:15
TE CONNECTIV TEL 90,4600 -0,20 -0,22% 996.371,00 90,82 88,36 17/06/19 22:15
TECHNIPFMC FTI 23,0700 0,33 1,45% 2.477.660,00 23,15 22,62 17/06/19 22:15
TELEFLEX TFX 325,5300 5,29 1,65% 260.511,00 326,59 320,31 17/06/19 22:15
TEXAS INSTRUMENT TXN 106,7200 -0,59 -0,55% 3.655.294,00 108,00 106,55 17/06/19 02:00
TEXTRON INC TXT 49,2700 -0,18 -0,36% 926.702,00 49,77 49,05 17/06/19 22:15
THE KRAFT HEINZ KHC 30,1700 -0,14 -0,46% 7.957.562,00 30,44 30,12 17/06/19 02:00
THE WESTERN UNIO WU 20,0600 -0,03 -0,15% 3.881.743,00 20,10 19,86 17/06/19 22:15
THERMO FISHER SC TMO 285,9300 0,67 0,23% 681.570,00 287,14 284,80 17/06/19 22:15
TIFFANY & CO TIF 91,4300 0,41 0,45% 1.033.484,00 91,86 90,82 17/06/19 22:15
TJX COMPANIES TJX 53,5600 0,22 0,41% 6.854.521,00 54,21 53,15 17/06/19 22:15
TORCHMARK CORP TMK 88,3200 -0,85 -0,95% 275.935,00 89,48 88,23 17/06/19 22:15
TOTAL SYST SERVI TSS 128,1600 0,89 0,70% 1.006.546,00 128,66 127,35 17/06/19 22:15
TRACTOR SUPPLY TSCO 104,1200 -2,02 -1,90% 1.321.256,00 105,90 103,00 17/06/19 02:00
TRANSDIGM TDG 471,5400 -1,32 -0,28% 183.489,00 473,73 468,45 17/06/19 22:15
TRAVELERS COS TRV 149,9200 -0,19 -0,13% 821.225,00 150,52 149,66 17/06/19 22:15
TRIPADVISOR TRIP 45,6800 0,13 0,29% 1.026.014,00 45,90 45,42 17/06/19 02:00
TWITTER TWTR 36,4400 0,29 0,80% 7.895.968,00 36,68 36,11 17/06/19 22:15
TYSON FOODS -A- TSN 78,5300 -3,38 -4,13% 4.043.270,00 82,20 78,25 17/06/19 22:15
UDR REIT UDR 46,7400 0,30 0,65% 1.351.483,00 47,08 46,58 17/06/19 22:15
ULTA BEAUTY ULTA 350,1900 -4,43 -1,25% 605.421,00 357,54 349,56 17/06/19 02:00
UNDER ARMOUR RG-A UAA 26,6900 -0,38 -1,40% 4.589.639,00 27,15 26,51 17/06/19 22:15
UNDER ARMOUR RG-C UA 23,5200 -0,33 -1,38% 1.413.647,00 23,92 23,37 17/06/19 22:15
UNION PACIFIC UNP 164,7400 -2,25 -1,35% 4.444.106,00 165,77 164,16 17/06/19 22:15
UNITED CONTL UAL 86,7700 -0,35 -0,40% 1.820.598,00 87,56 86,31 17/06/19 02:00
UNITED CONTL UAL 87,1300 -1,06 -1,20% 5.633.030,00 88,44 86,50 06/09/18 22:15
UNITED RENTALS URI 121,3400 -1,53 -1,25% 1.036.393,00 123,44 120,69 17/06/19 22:15
UNITEDHEALTH GRO UNH 245,9700 0,60 0,24% 2.270.430,00 247,10 245,22 17/06/19 22:15
UNIV HEALTH SERV-B UHS 123,4200 0,67 0,55% 513.878,00 123,51 122,18 17/06/19 22:15
UNUM UNM 32,4000 -0,65 -1,97% 1.086.038,00 33,27 32,34 17/06/19 22:15
US BANCORP USB 51,5100 -1,11 -2,11% 5.060.021,00 52,77 51,40 17/06/19 22:15
UTD PARCEL SVC RG-B UPS 101,4000 -0,22 -0,22% 2.317.903,00 101,93 100,97 17/06/19 22:15
UTD TECHS UTX 124,2300 -1,07 -0,85% 3.346.620,00 125,97 123,11 17/06/19 22:15
VALERO ENERGY VLO 76,9300 0,17 0,22% 2.470.138,00 77,75 76,33 17/06/19 22:15
VARIAN MED SYSTE VAR 131,4900 0,61 0,47% 254.376,00 131,94 130,92 17/06/19 22:15
VENTAS REIT VTR 68,6000 1,84 2,76% 3.607.277,00 68,64 66,80 17/06/19 22:15
VERISIGN VRSN 203,3400 -1,86 -0,91% 439.488,00 205,77 202,93 17/06/19 02:00
VERISK ANALYTICS VRSK 145,0300 -0,80 -0,55% 413.181,00 146,75 144,90 17/06/19 02:00
VERIZON COMM VZ 57,6300 -0,65 -1,12% 11.026.990,00 58,33 57,24 17/06/19 22:15
VERTEX PHARMACEU VRTX 173,7800 3,56 2,09% 955.604,00 174,14 171,17 17/06/19 02:00
VF VFC 87,1800 -0,08 -0,09% 1.318.696,00 87,95 87,08 17/06/19 22:15
VIACOM RG-B VIAB 29,3000 -0,09 -0,31% 4.111.116,00 29,69 28,97 17/06/19 02:00
VISA RG-A V 169,5600 -0,10 -0,06% 6.410.155,00 170,42 169,03 17/06/19 22:15
VOR RLT REIT-SBI VNO 67,2500 1,05 1,59% 573.233,00 67,43 66,33 17/06/19 22:15
VULCAN MATERIALS VMC 133,5200 0,93 0,70% 668.644,00 133,91 132,23 17/06/19 22:15
WALGREENS BOOTS WBA 52,8100 0,24 0,46% 4.108.652,00 53,16 52,13 17/06/19 02:00
WALMART WMT 109,1600 0,09 0,08% 4.146.996,00 109,55 108,26 17/06/19 22:15
WALT DISNEY DIS 140,9700 -0,68 -0,48% 8.542.717,00 141,48 139,11 17/06/19 22:15
WASTE MANAGEMENT WM 113,9700 -0,61 -0,53% 978.706,00 114,99 113,94 17/06/19 22:15
WATERS WAT 204,5000 1,30 0,64% 685.045,00 206,54 203,86 17/06/19 22:15
WEC ENERGY GROUP WEC 84,1300 -0,18 -0,21% 1.581.888,00 84,86 83,73 17/06/19 22:15
WELLCARE HEALTH WCG 292,9100 5,81 2,02% 561.747,00 293,50 286,36 17/06/19 22:15
WELLS FARGO WFC 45,2700 -0,32 -0,70% 13.420.383,00 46,02 45,14 17/06/19 22:15
WELLTOWER WELL 83,6100 1,33 1,62% 2.322.621,00 83,85 82,50 17/06/19 22:15
WESTERN DIGITAL WDC 36,2700 -0,06 -0,17% 4.109.647,00 36,66 35,61 17/06/19 02:00
WESTNGHOUSE AIR WAB 68,0500 0,05 0,07% 1.481.547,00 68,55 67,14 17/06/19 22:15
WESTROCK WRK 35,3600 -0,69 -1,91% 2.062.585,00 36,27 35,29 17/06/19 22:15
WEYERHAEUSER REI WY 25,6700 -0,04 -0,16% 5.095.231,00 25,93 25,53 17/06/19 22:15
WHIRLPOOL WHR 138,0600 2,38 1,75% 762.912,00 138,77 135,78 17/06/19 22:15
WILLIAMS COMPANI WMB 27,0400 0,05 0,19% 5.665.947,00 27,12 26,80 17/06/19 22:15
WILLIS TOWERS WLTW 188,2800 -2,05 -1,08% 381.745,00 190,72 187,75 17/06/19 02:00
WW GRAINGER GWW 272,4400 0,08 0,03% 447.017,00 274,93 269,65 17/06/19 22:15
WYNN RESORTS WYNN 115,6800 0,07 0,06% 1.037.880,00 116,88 113,67 17/06/19 02:00
XCEL ENERGY XEL 59,8800 -0,15 -0,25% 2.721.502,00 60,33 59,48 17/06/19 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 34,2800 -0,14 -0,41% 1.893.213,00 34,54 34,10 17/06/19 22:15
XILINX XLNX 104,5300 -0,89 -0,84% 1.910.576,00 106,06 104,32 17/06/19 02:00
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 80,5400 -0,54 -0,67% 534.077,00 81,14 80,47 17/06/19 22:15
YUM BRANDS YUM 109,1600 -0,63 -0,57% 825.033,00 110,24 109,04 17/06/19 22:15
ZIMMER BIOMET HL ZBH 117,7300 0,28 0,24% 933.115,00 118,16 116,80 17/06/19 22:15
ZIONS BANCORP ZION 44,0400 -0,84 -1,87% 1.452.729,00 45,09 43,84 17/06/19 02:00
ZOETIS RG-A ZTS 110,8100 0,02 0,02% 1.726.693,00 111,25 110,04 17/06/19 22:15
Publicidad

Últimas Noticias