Publicidad
  • Un producto de Webfinancialgroup
  • 17 de Julio de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.798,4300  -2,8800 -0,1000%
16/07/2018 00:00 Apt. 2.801,4300 Vol. 0,00 Max. 2.803,71 Min. 2.793,39
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 201,1100 -0,07 -0,03% 1.468.091,00 201,58 200,08 16/07/18 22:15
A.J.GALLAGHER AJG 69,4600 0,60 0,87% 810.786,00 69,57 68,82 16/07/18 22:15
ABBOTT LABORATOR ABT 61,7800 -1,28 -2,03% 5.764.376,00 63,00 61,71 16/07/18 22:15
ABBVIE ABBV 96,2500 -0,38 -0,39% 3.783.813,00 96,82 95,26 16/07/18 22:15
ACCENTURE-A ACN 167,6400 -0,45 -0,27% 1.522.791,00 168,47 167,38 16/07/18 22:15
ACTIVISION BLIZZ ATVI 80,2300 -1,27 -1,56% 4.153.266,00 81,64 80,10 16/07/18 02:00
ACUITY BRANDS AYI 132,3300 -2,13 -1,58% 704.302,00 134,52 131,03 16/07/18 22:15
ADOBE SYSTEMS ADBE 254,6800 -3,91 -1,51% 2.165.057,00 259,04 253,83 16/07/18 02:00
ADVANCE AUTO PAR AAP 139,6700 0,33 0,24% 505.125,00 140,54 139,02 16/07/18 22:15
ADVANCED MICRO D AMD 16,5800 0,31 1,91% 65.275.291,00 17,00 16,41 16/07/18 02:00
AETNA AET 191,4500 -0,44 -0,23% 1.544.949,00 194,00 191,08 16/07/18 22:15
AFFILIATED MANAG AMG 148,6200 0,14 0,09% 547.186,00 149,00 147,66 16/07/18 22:15
AFLAC AFL 42,7800 0,18 0,42% 3.540.967,00 42,97 42,45 16/07/18 22:15
AGILENT TECH A 62,7200 -0,66 -1,04% 929.264,00 63,23 62,63 16/07/18 22:15
AIR PROD&CHEMICA APD 155,5500 -1,78 -1,13% 675.015,00 157,62 155,48 16/07/18 22:15
AKAMAI TECHNOLOG AKAM 77,6800 0,36 0,47% 1.048.875,00 78,06 77,31 16/07/18 02:00
ALASKA AIR GROUP ALK 61,4100 -0,02 -0,03% 1.240.319,00 62,07 61,18 16/07/18 22:15
ALBEMARLE ALB 94,9600 -0,61 -0,64% 2.343.218,00 95,71 94,67 16/07/18 22:15
ALEXANDRIA REIT ARE 126,9600 -0,95 -0,74% 495.854,00 127,60 126,29 16/07/18 22:15
ALEXION PHARM ALXN 134,5800 -1,29 -0,95% 1.132.168,00 136,87 133,80 16/07/18 02:00
ALIGN TECHNOLOGY ALGN 362,2800 -1,17 -0,32% 400.601,00 366,32 358,02 16/07/18 02:00
ALLEGION ALLE 79,2400 -0,47 -0,59% 685.475,00 79,81 79,00 16/07/18 22:15
ALLERGAN AGN 175,6600 -1,49 -0,84% 884.149,00 177,46 175,11 16/07/18 22:15
ALLIANCE DATA SY ADS 218,9700 -24,53 -10,07% 1.639.286,00 236,20 218,40 16/07/18 22:15
ALLIANT ENERGY LNT 42,7800 -0,15 -0,35% 725.202,00 42,98 42,58 16/07/18 22:15
ALLSTATE ALL 93,4600 0,63 0,68% 1.406.225,00 93,75 92,84 16/07/18 22:15
ALPHAB NON VTG-C GOOG 1.183,8600 -4,96 -0,42% 1.055.662,00 1.191,00 1.179,28 16/07/18 02:00
ALPHABET-A GOOGL 1.196,5100 -7,91 -0,66% 1.339.237,00 1.208,71 1.193,40 16/07/18 02:00
ALTABA AABA 74,6600 0,18 0,24% 9.835.239,00 74,89 74,08 16/07/18 02:00
ALTRIA GROUP MO 57,1400 -1,36 -2,32% 7.032.229,00 58,43 56,96 16/07/18 22:15
AM ELECTRIC AEP 70,4200 0,07 0,10% 2.367.009,00 70,58 69,88 16/07/18 22:15
AMAZON.COM AMZN 1.822,4900 9,46 0,52% 5.466.195,00 1.841,95 1.814,45 16/07/18 02:00
AMER WTR WORKS AWK 87,5700 -0,13 -0,15% 620.657,00 87,81 87,06 16/07/18 22:15
AMEREN AEE 61,3400 -0,05 -0,08% 870.212,00 61,59 61,09 16/07/18 22:15
AMERICAN AIRLINE AAL 37,2800 0,16 0,43% 5.358.592,00 37,58 36,93 16/07/18 02:00
AMERICAN EXPRESS AXP 100,6900 0,19 0,19% 3.265.143,00 100,88 100,07 16/07/18 22:15
AMERICAN INTL GR AIG 54,7700 0,53 0,98% 1.975.672,00 54,88 54,22 16/07/18 22:15
AMERICAN TOWER R AMT 141,7600 -1,47 -1,03% 1.644.530,00 142,95 141,21 16/07/18 22:15
AMERIPRISE FINCL AMP 142,2400 0,23 0,16% 906.385,00 142,79 141,44 16/07/18 22:15
AMERISOURCEBERGE ABC 86,9000 -1,01 -1,15% 926.838,00 88,24 86,78 16/07/18 22:15
AMETEK AME 72,9700 -0,73 -0,99% 515.355,00 73,90 72,77 16/07/18 22:15
AMGEN AMGN 194,8800 -1,03 -0,53% 1.824.843,00 196,57 194,11 16/07/18 02:00
AMPHENOL RG-A APH 88,5300 -0,18 -0,20% 768.795,00 89,12 88,40 16/07/18 22:15
ANADARKO PETROLE APC 72,8400 -1,75 -2,35% 3.239.727,00 73,90 71,58 16/07/18 22:15
ANALOG DEVICES ADI 97,6400 -0,48 -0,49% 1.380.079,00 98,39 97,32 16/07/18 02:00
ANDEAVOR ANDV 135,0700 -0,42 -0,31% 449.576,00 135,68 133,80 16/07/18 22:15
ANSYS ANSS 178,7900 -0,93 -0,52% 310.942,00 180,72 178,28 16/07/18 02:00
ANTHEM ANTM 248,2800 -2,23 -0,89% 1.027.848,00 250,43 247,50 16/07/18 22:15
AON AON 145,2100 1,01 0,70% 740.111,00 145,72 144,26 16/07/18 22:15
APACHE APA 46,0000 -1,45 -3,06% 3.221.620,00 46,65 45,32 16/07/18 22:15
APPLE AAPL 190,9100 -0,42 -0,22% 15.043.110,00 192,65 190,42 16/07/18 02:00
APPLIED MATERIAL AMAT 46,3100 0,18 0,39% 7.228.530,00 46,66 45,96 16/07/18 02:00
APTIV APTV 93,5500 -0,08 -0,09% 761.932,00 94,04 93,20 16/07/18 22:15
APTMNT INV REIT-A AIV 42,4800 -0,18 -0,42% 681.027,00 42,63 42,13 16/07/18 22:15
ARCHER-DANIELS M ADM 47,1700 -0,40 -0,84% 3.159.155,00 47,65 46,97 16/07/18 22:15
ARCONIC ARNC 19,2000 1,82 10,47% 15.985.639,00 19,80 18,88 16/07/18 22:15
ASSURANT AIZ 107,9800 -0,04 -0,04% 794.722,00 108,82 107,31 16/07/18 22:15
AT&T T 31,9000 0,23 0,73% 33.218.261,00 31,99 31,65 16/07/18 22:15
AUTODESK INC ADSK 136,2400 -0,97 -0,71% 899.399,00 137,32 135,76 16/07/18 02:00
AUTOMATIC DATA P ADP 137,1200 -0,22 -0,16% 1.021.319,00 137,80 136,93 16/07/18 02:00
AUTONATION AN 49,1700 0,32 0,66% 500.105,00 49,20 48,51 16/07/18 22:15
AUTOZONE AZO 692,7800 5,81 0,85% 179.291,00 694,12 680,40 16/07/18 22:15
AVALONBAY COM RE AVB 172,6500 -0,70 -0,40% 431.497,00 173,56 171,09 16/07/18 22:15
AVERY DENNISON AVY 103,0000 -0,66 -0,64% 626.670,00 103,80 102,88 16/07/18 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
BALL BLL 37,4100 -0,21 -0,56% 2.686.971,00 37,72 37,25 16/07/18 22:15
BANK OF AMERICA BAC 29,7800 1,23 4,31% 129.171.967,00 29,85 28,73 16/07/18 22:15
BANK OF NY MELLO BK 53,7000 0,67 1,26% 4.282.196,00 53,78 52,95 16/07/18 22:15
BAXTER INTL BAX 74,0100 -0,77 -1,03% 2.132.833,00 74,29 73,59 16/07/18 22:15
BB&T BBT 51,6400 0,71 1,39% 2.449.628,00 51,75 51,11 16/07/18 22:15
BECTON DICKINSON BDX 245,1300 -1,97 -0,80% 601.505,00 246,99 244,67 16/07/18 22:15
BED BATH & BEYON BBBY 19,2900 -0,58 -2,92% 4.153.257,00 19,94 19,09 16/07/18 02:00
BERKSHIRE HATH RG-B BRK.B 192,0000 1,04 0,54% 2.626.721,00 192,23 190,70 16/07/18 22:15
BEST BUY BBY 75,4800 -0,40 -0,53% 1.586.517,00 76,22 75,22 16/07/18 22:15
BIOGEN BIIB 353,0300 4,55 1,31% 1.460.137,00 353,20 346,10 16/07/18 02:00
BLACKROCK BLK 503,9600 -3,13 -0,62% 1.212.865,00 506,45 497,78 16/07/18 22:15
BOEING CO BA 356,1000 5,31 1,51% 2.889.033,00 356,34 352,35 16/07/18 22:15
BOOKING HLDG BKNG 2.020,0000 -11,44 -0,56% 411.209,00 2.033,90 2.015,26 16/07/18 02:00
BORGWARNER BWA 44,8600 -0,22 -0,49% 1.548.941,00 45,15 44,74 16/07/18 22:15
BOSTON PROP REIT BXP 126,9300 -0,39 -0,31% 677.529,00 127,37 125,83 16/07/18 22:15
BOSTON SCIENTIFI BSX 33,1500 -0,20 -0,60% 7.234.801,00 33,35 32,91 16/07/18 22:15
BRISTOL-MYERSSQU BMY 56,4300 -0,43 -0,76% 3.777.391,00 56,93 56,21 16/07/18 22:15
BROADCOM AVGO 236,9900 0,21 0,09% 3.771.974,00 237,92 229,50 04/04/18 02:00
BROWN NVTGRG-B BF.B 51,1700 0,15 0,29% 2.140.334,00 51,75 50,93 16/07/18 22:15
C.H.ROBINSON WLD CHRW 87,3000 0,56 0,65% 1.692.729,00 88,80 86,25 16/07/18 02:00
CA CA 44,0500 -0,01 -0,02% 8.849.216,00 44,09 44,00 16/07/18 02:00
CABOT OIL & GAS COG 23,7000 0,25 1,07% 5.104.359,00 23,73 23,19 16/07/18 22:15
CAMPBELL SOUP CPB 40,5800 -0,47 -1,14% 2.541.244,00 41,07 40,38 16/07/18 22:15
CAPITAL ONE FINL COF 95,9100 1,32 1,40% 1.751.307,00 96,00 94,66 16/07/18 22:15
CARDINAL HEALTH CAH 50,7100 -0,09 -0,18% 1.568.583,00 51,25 50,52 16/07/18 22:15
CARMAX KMX 77,2500 0,33 0,43% 1.261.311,00 77,69 76,63 16/07/18 22:15
CARNIVAL CCL 58,4000 0,35 0,60% 2.864.263,00 58,57 57,63 16/07/18 22:15
CATERPILLAR CAT 138,0800 -2,67 -1,90% 3.723.098,00 140,88 137,90 16/07/18 22:15
CBOE GLBL MKT CBOE 103,7300 0,83 0,81% 606.530,00 104,62 102,83 16/07/18 02:00
CBRE GROUP RG-A CBRE 48,7900 -0,32 -0,65% 1.294.566,00 49,10 48,55 16/07/18 22:15
CBS-B CBS 58,8300 -0,18 -0,31% 2.507.240,00 59,07 58,42 16/07/18 22:15
CELGENE CORP CELG 85,2300 -0,46 -0,54% 4.853.434,00 86,04 84,53 16/07/18 02:00
CENTENE CNC 133,2300 -1,30 -0,97% 1.466.739,00 134,64 133,16 16/07/18 22:15
CENTERPOINT ENER CNP 27,7300 -0,03 -0,11% 2.036.492,00 27,84 27,65 16/07/18 22:15
CENTURYLINK CTL 19,6100 -0,27 -1,36% 7.521.734,00 19,84 19,48 16/07/18 22:15
CERNER CORP CERN 61,0300 -0,44 -0,72% 1.188.593,00 61,50 60,91 16/07/18 02:00
CF INDUSTRIES HL CF 42,2400 -0,07 -0,17% 2.755.809,00 42,62 41,49 16/07/18 22:15
CHARLES SCHWAB SCHW 51,0600 0,44 0,87% 6.211.244,00 51,39 50,66 16/07/18 22:15
CHARTER COMM RG-A CHTR 304,1900 -0,65 -0,21% 710.087,00 307,06 301,86 16/07/18 02:00
CHESAPEAKE ENERG CHK 4,9000 -0,29 -5,59% 38.903.274,00 5,12 4,81 16/07/18 22:15
CHEVRON CVX 122,9800 -1,06 -0,85% 4.317.841,00 123,88 121,88 16/07/18 22:15
CHIPOTLE MEXICAN CMG 452,0600 -5,15 -1,13% 531.921,00 458,22 448,95 16/07/18 22:15
CHUBB N CB 133,3700 1,23 0,93% 1.388.463,00 133,51 132,16 16/07/18 22:15
CHURCH & DWIGHT CHD 54,8700 -1,02 -1,83% 2.418.405,00 55,92 54,76 16/07/18 22:15
CIGNA CORP CI 172,3500 -0,74 -0,43% 1.451.982,00 173,30 172,27 16/07/18 22:15
CIMAREX ENERGY XEC 97,9200 -2,05 -2,05% 776.066,00 98,58 96,28 16/07/18 22:15
CINCINNATI FINAN CINF 70,5400 0,93 1,34% 357.936,00 70,56 69,68 16/07/18 02:00
CINTAS CTAS 192,5000 -3,21 -1,64% 512.063,00 196,02 192,17 16/07/18 02:00
CISCO SYSTEMS CSCO 42,5000 0,72 1,72% 24.467.954,00 42,94 42,00 16/07/18 02:00
CITIGROUP C 69,4600 2,46 3,67% 26.659.911,00 69,71 67,28 16/07/18 22:15
CITIZENS FINL GR CFG 39,9800 0,62 1,58% 4.278.735,00 40,24 39,52 16/07/18 22:15
CITRIX SYSTEMS CTXS 109,9700 0,20 0,18% 944.242,00 110,22 109,37 16/07/18 02:00
CLOROX CO. CLX 134,2000 -0,26 -0,19% 1.095.130,00 134,60 133,36 16/07/18 22:15
CME GROUP RG-A CME 168,2200 1,31 0,78% 721.043,00 168,47 166,15 16/07/18 02:00
CMS ENERGY CORP CMS 47,7100 -0,14 -0,29% 2.201.382,00 47,88 47,47 16/07/18 22:15
COCA-COLA CO KO 44,7300 -0,01 -0,02% 5.831.418,00 44,80 44,53 16/07/18 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 81,9600 0,25 0,31% 3.032.270,00 82,38 81,66 16/07/18 02:00
COLGATE-PALMOLIV CL 65,6200 -0,13 -0,20% 2.409.120,00 65,66 65,10 16/07/18 22:15
COMCAST-A CMCSA 34,9700 0,27 0,78% 22.937.767,00 35,27 34,65 16/07/18 02:00
COMERICA INC CMA 90,7000 1,24 1,39% 1.654.040,00 91,19 89,72 16/07/18 22:15
CONAGRA FOODS CAG 35,6900 -0,38 -1,05% 2.924.686,00 36,01 35,59 16/07/18 22:15
CONCHO RES CXO 147,8600 -0,22 -0,15% 2.576.504,00 149,19 145,76 16/07/18 22:15
CONOCOPHILLIPS COP 70,5800 -1,42 -1,97% 6.216.239,00 71,59 69,54 16/07/18 22:15
CONSOLIDATED EDI ED 79,2000 -0,26 -0,33% 1.353.525,00 79,48 78,85 16/07/18 22:15
CONSTELLATION BRD-A STZ 213,4500 -2,05 -0,95% 2.234.757,00 216,22 211,92 16/07/18 22:15
COOPER COMPANIES COO 242,7000 -4,42 -1,79% 402.832,00 247,22 242,23 16/07/18 22:15
CORNING INC GLW 28,6000 -0,20 -0,69% 3.657.739,00 28,87 28,56 16/07/18 22:15
COSTCO WHSL COST 214,8500 -1,69 -0,78% 2.078.572,00 217,13 213,90 16/07/18 02:00
COTY RG-A COTY 14,2300 -0,01 -0,07% 2.143.394,00 14,28 14,02 16/07/18 22:15
CROWN CASTLE INT CCI 110,5700 -0,49 -0,44% 1.178.141,00 111,06 109,85 16/07/18 22:15
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 64,0000 -0,71 -1,10% 8.317.904,00 65,22 63,29 16/07/18 02:00
CUMMINS CMI 134,6800 -2,18 -1,59% 781.603,00 136,86 134,48 16/07/18 22:15
CVS HEALTH CVS 68,2400 -0,39 -0,57% 4.594.129,00 68,78 68,11 16/07/18 22:15
D R HORTON DHI 41,9800 0,51 1,23% 3.769.699,00 42,09 40,98 16/07/18 22:15
DANAHER DHR 98,1700 -1,03 -1,04% 1.953.907,00 99,42 98,03 16/07/18 22:15
DARDEN RESTAURAN DRI 111,2800 -0,81 -0,72% 1.506.879,00 111,94 110,05 16/07/18 22:15
DAVITA DVA 71,7100 -0,06 -0,08% 929.261,00 71,91 71,32 16/07/18 22:15
DEERE & CO DE 136,2700 -1,31 -0,95% 3.726.417,00 137,94 135,42 16/07/18 22:15
DELTA AIR LINES DAL 50,6700 -0,10 -0,20% 8.603.480,00 50,91 50,09 16/07/18 22:15
DENTSPLY SIRONA XRAY 44,7200 -0,63 -1,39% 2.619.001,00 45,40 44,54 16/07/18 02:00
DEVON ENERGY DVN 44,2100 -0,51 -1,14% 5.571.272,00 44,57 43,18 16/07/18 22:15
DIGITAL REALTY R DLR 115,6600 -0,58 -0,50% 608.791,00 116,22 114,66 16/07/18 22:15
DISCOVER FNCL SR DFS 70,5600 0,67 0,96% 1.804.912,00 70,60 69,71 16/07/18 22:15
DISCOVERY-A DISCA 27,3500 -0,09 -0,33% 2.569.122,00 27,72 27,11 16/07/18 02:00
DISCOVERY-C DISCK 25,3500 -0,16 -0,63% 1.230.012,00 25,71 25,13 16/07/18 02:00
DISH NETWORK RG-A DISH 32,7600 -0,83 -2,47% 2.989.398,00 33,99 32,66 16/07/18 02:00
DOLLAR GENERAL DG 99,1300 -0,37 -0,37% 1.546.118,00 100,40 98,60 16/07/18 22:15
DOLLAR TREE DLTR 86,0900 -0,66 -0,76% 1.629.361,00 86,70 85,24 16/07/18 02:00
DOMINION ENERGY D 69,8800 -0,11 -0,16% 2.744.852,00 70,05 69,50 16/07/18 22:15
DOVER CORP DOV 74,1000 -0,81 -1,08% 1.459.352,00 75,18 73,91 16/07/18 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 106,3000 0,11 0,10% 1.151.369,00 106,63 105,55 16/07/18 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 80,7800 0,16 0,20% 4.171.480,00 80,98 80,08 16/07/18 22:15
DXC TECHNOLOGY DXC 85,7200 -0,43 -0,50% 1.148.605,00 86,36 85,64 16/07/18 22:15
E TRADE FNCL ETFC 59,9100 0,15 0,25% 1.901.155,00 60,99 59,78 16/07/18 02:00
EASTMAN CHEMICAL EMN 98,6100 -0,87 -0,87% 514.993,00 99,90 98,39 16/07/18 22:15
EATON CORP -NPV- ETN 77,3400 -0,42 -0,54% 1.975.667,00 77,96 77,14 16/07/18 22:15
EBAY EBAY 37,7300 0,12 0,32% 11.576.858,00 38,06 37,50 16/07/18 02:00
ECOLAB INC ECL 142,6200 -0,54 -0,38% 689.991,00 143,41 142,31 16/07/18 22:15
EDISON INTL EIX 65,6600 0,02 0,03% 1.158.753,00 65,83 65,07 16/07/18 22:15
EDWARDS LIFESCNS EW 146,6800 -1,45 -0,98% 758.658,00 148,02 146,56 16/07/18 22:15
ELECTRONIC ARTS EA 146,6800 -2,05 -1,38% 1.917.700,00 149,10 146,43 16/07/18 02:00
ELI LILLY & CO LLY 89,0700 -0,64 -0,71% 3.175.249,00 89,84 88,84 16/07/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 69,3100 -1,27 -1,80% 2.727.528,00 70,81 69,18 16/07/18 22:15
ENTERGY ETR 81,8100 -0,08 -0,10% 1.224.048,00 82,00 81,16 16/07/18 22:15
ENVISION HLTHCR EVHC 44,6900 -0,02 -0,04% 1.722.877,00 44,90 44,60 16/07/18 22:15
EOG RESOURCES EOG 124,6100 -1,35 -1,07% 3.210.163,00 125,44 122,90 16/07/18 22:15
EQT EQT 54,8700 -0,65 -1,17% 2.644.538,00 55,46 54,39 16/07/18 22:15
EQTY RE REIT-SBI EQR 64,4300 -0,07 -0,11% 1.233.307,00 64,61 63,82 16/07/18 22:15
EQUIFAX INC EFX 126,6400 -0,35 -0,28% 651.319,00 127,42 125,81 16/07/18 22:15
EQUINIX REIT EQIX 439,7800 -3,65 -0,82% 371.387,00 444,70 437,26 16/07/18 02:00
ESSEX PROPERTY R ESS 236,1400 -3,48 -1,45% 345.585,00 238,69 234,63 16/07/18 22:15
ESTEE LAUDER RG-A EL 140,9500 0,46 0,33% 1.157.967,00 141,55 139,86 16/07/18 22:15
EVEREST RE RE 235,1800 3,63 1,57% 251.493,00 235,43 231,40 16/07/18 22:15
EVERSOURCE ENERG ES 59,0400 -0,10 -0,17% 2.393.892,00 59,30 58,67 16/07/18 22:15
EXELON EXC 42,1500 -0,24 -0,57% 5.423.228,00 42,40 41,96 16/07/18 22:15
EXPEDIA GROUP EXPE 126,6600 -0,29 -0,23% 898.147,00 127,50 126,24 16/07/18 02:00
EXPEDIT INTL WAS EXPD 72,3300 -0,90 -1,23% 1.110.915,00 73,92 72,02 16/07/18 02:00
EXPRESS SCRPTS H ESRX 80,9300 -0,55 -0,68% 1.982.215,00 81,44 80,50 16/07/18 02:00
EXTRA SP ST REIT EXR 96,7100 -0,10 -0,10% 1.220.369,00 96,89 95,45 16/07/18 22:15
EXXON MOBIL XOM 82,4900 -0,82 -0,98% 8.307.109,00 82,79 82,00 16/07/18 22:15
F5 NETWORKS FFIV 175,6800 -0,35 -0,20% 528.581,00 178,47 175,11 16/07/18 02:00
FACEBOOK-A FB 207,2300 -0,09 -0,04% 11.078.209,00 208,72 206,84 16/07/18 02:00
FASTENAL FAST 55,4300 0,19 0,34% 2.796.694,00 55,51 54,72 16/07/18 02:00
FED RTY REIT-SBI FRT 124,7300 -0,36 -0,29% 241.338,00 125,11 123,42 16/07/18 22:15
FEDEX FDX 230,1800 -3,57 -1,53% 1.936.161,00 233,97 229,05 16/07/18 22:15
FIDELITY NATIONA FIS 107,7000 -0,43 -0,40% 1.233.389,00 108,50 107,34 16/07/18 22:15
FIFTH THIRD BANC FITB 29,4600 0,37 1,27% 3.671.950,00 29,58 29,13 16/07/18 02:00
FIRSTENERGY FE 36,1500 0,31 0,87% 3.791.006,00 36,33 35,64 16/07/18 22:15
FISERV INC FISV 76,8700 -0,58 -0,75% 979.371,00 77,77 76,65 16/07/18 02:00
FLIR SYSTEMS FLIR 52,6400 -0,19 -0,36% 479.445,00 52,90 52,46 16/07/18 02:00
FLOWSERVE FLS 41,1400 -0,93 -2,21% 869.679,00 42,21 40,90 16/07/18 22:15
FLUOR FLR 48,0900 -1,36 -2,75% 1.450.040,00 49,53 47,94 16/07/18 22:15
FMC CORP FMC 86,7200 -1,62 -1,83% 1.029.947,00 88,82 86,35 16/07/18 22:15
FOOT LOCKER FL 52,8100 0,14 0,27% 1.924.217,00 53,01 51,99 16/07/18 22:15
FORD MOTOR F 10,8500 -0,13 -1,18% 46.156.833,00 10,97 10,76 16/07/18 22:15
FORTIVE FTV 76,4600 -0,76 -0,98% 1.069.574,00 77,08 76,22 16/07/18 22:15
FORTN BRND HOM S FBHS 55,1300 -0,05 -0,09% 2.125.874,00 55,66 54,95 16/07/18 22:15
FRANKLIN RESOURC BEN 32,1000 -0,23 -0,71% 2.323.540,00 32,40 31,97 16/07/18 22:15
FREEPORT MCMORAN FCX 16,7700 -0,03 -0,18% 15.983.337,00 16,95 16,54 16/07/18 22:15
GAP GPS 29,4800 0,08 0,27% 5.644.065,00 29,60 28,96 16/07/18 22:15
GARMIN N GRMN 63,4400 0,21 0,33% 740.319,00 63,49 62,84 16/07/18 02:00
GARTNER IT 139,6600 -0,30 -0,21% 245.184,00 140,41 138,88 16/07/18 22:15
GENERAL ELECTRIC GE 13,9000 0,01 0,07% 42.860.187,00 13,95 13,80 16/07/18 22:15
GENERAL MILLS GIS 43,9600 -0,95 -2,12% 3.954.246,00 44,97 43,85 16/07/18 22:15
GENERAL MOTORS GM 39,5600 0,20 0,51% 7.466.380,00 39,60 39,17 16/07/18 22:15
GENL DYNAMICS CO GD 191,5000 -1,24 -0,64% 1.163.866,00 193,75 190,70 16/07/18 22:15
GENUINE PARTS CO GPC 93,2400 -0,01 -0,01% 829.599,00 93,85 92,78 16/07/18 22:15
GGP REIT GGP 20,8100 -0,09 -0,43% 12.527.841,00 20,95 20,75 16/07/18 22:15
GILEAD SCIENCES GILD 77,2600 -0,12 -0,16% 3.093.460,00 77,85 76,73 16/07/18 02:00
GLOBAL PAYMENTS GPN 117,0000 -0,95 -0,81% 648.819,00 118,21 116,82 16/07/18 22:15
GOLDMAN SACHS GR GS 231,4400 5,03 2,22% 3.271.217,00 231,44 226,74 16/07/18 22:15
GOODYEAR T & RUB GT 22,4200 -0,26 -1,15% 2.721.235,00 22,74 22,29 16/07/18 02:00
H&R.BLOCK HRB 24,0000 0,07 0,29% 2.853.949,00 24,04 23,71 16/07/18 22:15
HALLIBURTON HAL 44,9600 -0,39 -0,86% 5.280.841,00 44,99 44,34 16/07/18 22:15
HANESBRANDS HBI 21,8600 0,18 0,83% 4.810.051,00 21,89 21,33 16/07/18 22:15
HARLEY-DAVIDSON HOG 42,9400 0,01 0,02% 990.048,00 43,00 42,61 16/07/18 22:15
HARRIS HRS 149,5700 0,68 0,46% 573.059,00 151,08 149,46 16/07/18 22:15
HARTFORD FIN SER HIG 53,0700 0,54 1,03% 1.033.028,00 53,12 52,46 16/07/18 22:15
HASBRO INC HAS 94,3500 -2,17 -2,25% 2.469.711,00 95,14 93,67 16/07/18 02:00
HCA HEALTHCARE HCA 106,8300 0,28 0,26% 1.167.028,00 106,92 106,19 16/07/18 22:15
HCP REIT HCP 25,7800 -0,06 -0,23% 2.344.468,00 25,84 25,50 16/07/18 22:15
HELMERICH&PAYNE HP 62,5500 -1,95 -3,02% 1.157.335,00 63,61 61,86 16/07/18 22:15
HENRY SCHEIN HSIC 74,0800 -0,78 -1,04% 691.475,00 75,03 73,85 16/07/18 02:00
HERSHEY HSY 92,7500 -1,24 -1,32% 776.817,00 94,14 92,48 16/07/18 22:15
HESS HES 63,8800 -2,66 -4,00% 3.649.009,00 65,81 63,37 16/07/18 22:15
HILTN WRLD HLDGS HLT 80,0800 -0,89 -1,10% 2.286.024,00 81,18 79,79 16/07/18 22:15
HOLOGIC HOLX 41,0900 -0,92 -2,19% 1.184.595,00 42,00 41,04 16/07/18 02:00
HOME DEPOT HD 198,8800 0,19 0,10% 2.530.462,00 199,22 197,89 16/07/18 22:15
HONEYWELL INTL HON 146,4000 -1,10 -0,75% 1.778.299,00 147,63 146,02 16/07/18 22:15
HORMEL FOODS HRL 37,1700 -0,41 -1,09% 2.031.300,00 37,56 36,90 16/07/18 22:15
HOST HOTELS REIT HST 21,0200 -0,16 -0,76% 3.147.521,00 21,19 20,90 16/07/18 22:15
HP HPQ 23,5700 -0,14 -0,59% 3.791.481,00 23,74 23,51 16/07/18 22:15
HP ENTERPRISE HPE 15,6400 0,15 0,97% 10.737.970,00 15,65 15,34 16/07/18 22:15
HUMANA HUM 315,6800 -1,44 -0,45% 520.506,00 317,73 313,38 16/07/18 22:15
HUNTINGTON BANCS HBAN 14,9000 0,25 1,71% 6.779.631,00 14,94 14,68 16/07/18 02:00
IBM IBM 145,4600 -0,44 -0,30% 3.468.817,00 145,79 144,21 16/07/18 22:15
IDEXX LABS IDXX 237,9200 -0,23 -0,10% 253.693,00 239,67 236,54 16/07/18 02:00
IHS MARKIT INFO 52,1100 -0,16 -0,31% 984.071,00 52,42 51,89 16/07/18 02:00
ILLINOIS TOOL WO ITW 141,8200 -1,93 -1,34% 1.028.284,00 144,13 141,66 16/07/18 22:15
ILLUMINA ILMN 301,9900 -5,00 -1,63% 694.989,00 314,96 301,16 16/07/18 02:00
INCYTE INCY 70,1100 -0,08 -0,11% 1.139.453,00 70,95 69,73 16/07/18 02:00
INGERSOLL-RAND IR 89,9600 -1,09 -1,20% 1.030.730,00 91,18 89,69 16/07/18 22:15
INTEL INTC 52,0100 -0,21 -0,40% 15.951.549,00 52,32 51,87 16/07/18 02:00
INTERCON EXCHANG ICE 75,1900 0,49 0,66% 1.186.027,00 75,36 74,71 16/07/18 22:15
INTERPUBLIC GROU IPG 23,7000 0,40 1,72% 4.266.728,00 23,77 23,11 16/07/18 22:15
INTL FLAVORS&FRA IFF 127,3800 -0,88 -0,69% 476.680,00 128,56 126,98 16/07/18 22:15
INTL PAPER IP 52,4600 -0,69 -1,30% 1.244.741,00 53,28 52,30 16/07/18 22:15
INTUIT INTU 214,4600 0,75 0,35% 623.362,00 214,92 213,43 16/07/18 02:00
INTUITIVE SURGIC ISRG 518,0600 -6,28 -1,20% 798.913,00 524,33 512,42 16/07/18 02:00
INVESCO IVZ 25,5000 -0,12 -0,47% 3.999.853,00 25,65 25,34 16/07/18 22:15
IRON MOUNT REIT IRM 36,3600 -0,28 -0,76% 1.231.538,00 36,62 36,15 16/07/18 22:15
J.B.HUNT TRANSP JBHT 121,1300 -0,70 -0,57% 4.856.198,00 129,98 116,14 16/07/18 02:00
JACOBS ENGIN GRO JEC 65,4500 -0,87 -1,31% 649.684,00 66,35 65,14 16/07/18 22:15
JEFFERIES FINL JEF 22,6900 0,09 0,40% 1.103.081,00 22,82 22,60 16/07/18 22:15
JM SMUCKER SJM 108,4100 -2,65 -2,39% 828.806,00 111,02 108,01 16/07/18 22:15
JOHNSON & JOHNSO JNJ 124,6900 -1,24 -0,98% 7.314.433,00 126,10 124,16 16/07/18 22:15
JOHNSON CTR INT JCI 34,7600 -0,36 -1,03% 2.650.511,00 35,22 34,56 16/07/18 22:15
JPMORGAN CHASE JPM 110,5800 4,22 3,97% 24.662.621,00 110,77 106,98 16/07/18 22:15
JUNIPER NETWORKS JNPR 27,8600 0,00 0,00% 4.116.015,00 28,07 27,76 16/07/18 22:15
KANSAS CITY SO KSU 104,9500 -1,66 -1,56% 721.812,00 107,36 104,13 16/07/18 22:15
KELLOGG K 70,5900 -0,58 -0,82% 1.157.881,00 71,10 70,44 16/07/18 22:15
KEYCORP KEY 19,9200 0,36 1,84% 5.360.719,00 19,96 19,62 16/07/18 22:15
KIMBERLY-CLARK KMB 105,4000 -0,22 -0,21% 1.669.136,00 105,94 104,61 16/07/18 22:15
KIMCO REALTY REI KIM 16,5000 -0,04 -0,24% 2.325.182,00 16,60 16,25 16/07/18 22:15
KINDER MORGAN RG-P KMI 17,8000 -0,11 -0,61% 10.771.604,00 18,00 17,73 16/07/18 22:15
KLA-TENCOR KLAC 104,1600 -0,70 -0,67% 903.912,00 104,72 103,96 16/07/18 02:00
KOHL'S KSS 70,6500 1,52 2,20% 3.471.549,00 70,92 68,38 16/07/18 22:15
KROGER KR 27,9900 -0,06 -0,21% 7.527.693,00 28,01 27,70 16/07/18 22:15
L BRANDS LB 32,0200 0,31 0,98% 4.721.123,00 32,16 31,46 16/07/18 22:15
L3 TECHNOLOGIES LLL 204,2000 0,86 0,42% 470.353,00 205,26 202,40 16/07/18 22:15
LABORATORY CORP LH 186,4400 -0,77 -0,41% 442.146,00 187,45 185,80 16/07/18 22:15
LAM RESEARCH COR LRCX 171,7900 0,00 0,00% 1.873.645,00 172,90 170,77 16/07/18 02:00
LEGGETT & PLATT LEG 45,2500 -0,42 -0,92% 658.599,00 45,73 45,10 16/07/18 22:15
LENNAR RG-A LEN 54,0500 -0,01 -0,02% 2.705.747,00 54,58 53,46 16/07/18 22:15
LINCOLN NATL LNC 64,3100 0,77 1,21% 1.197.250,00 64,47 63,81 16/07/18 22:15
LKQ LKQ 33,3400 -0,12 -0,36% 1.736.900,00 33,62 33,21 16/07/18 02:00
LOCKHEED MARTIN LMT 319,0500 0,68 0,21% 1.303.447,00 323,38 317,58 16/07/18 22:15
LOEWS L 49,8100 0,32 0,65% 637.168,00 49,90 49,48 16/07/18 22:15
LOWE'S COM LOW 99,6300 0,05 0,05% 2.502.173,00 99,85 98,75 16/07/18 22:15
LYONDELLBASELL I LYB 106,2200 -1,16 -1,08% 2.232.095,00 107,66 105,82 16/07/18 22:15
M&T BANK MTB 168,1200 1,67 1,00% 1.518.226,00 169,67 166,85 16/07/18 22:15
MACERICH REIT MAC 57,5100 -0,33 -0,57% 783.437,00 57,76 56,70 16/07/18 22:15
MACY'S M 36,9900 0,60 1,65% 7.190.311,00 37,29 35,93 16/07/18 22:15
MALLINCKRODT MNK 21,3700 -0,28 -1,29% 1.976.682,00 21,86 21,27 16/07/18 22:15
MARATHON OIL MRO 20,0400 -1,44 -6,70% 23.620.088,00 21,04 19,78 16/07/18 22:15
MARATHON PETRO MPC 71,4200 -0,32 -0,45% 3.077.120,00 71,90 70,79 16/07/18 22:15
MARRIOTT INTL RG-A MAR 130,7900 -0,22 -0,17% 1.444.190,00 131,44 130,26 16/07/18 02:00
MARSH & MCLENNAN MMC 86,7600 0,20 0,23% 1.945.878,00 86,98 86,29 16/07/18 22:15
MARTIN MARIETTA MLM 224,9200 -1,90 -0,84% 380.948,00 228,31 222,41 16/07/18 22:15
MASCO MAS 37,6900 -0,32 -0,84% 2.310.670,00 38,16 37,64 16/07/18 22:15
MASTERCARD RG-A MA 204,0800 -1,83 -0,89% 2.955.000,00 206,00 203,76 16/07/18 22:15
MATTEL MAT 16,2800 -0,18 -1,09% 5.069.128,00 16,53 15,91 16/07/18 02:00
MCCORMIC NON VTG MKC 118,4700 -0,67 -0,56% 717.200,00 119,33 118,12 16/07/18 22:15
MCDONALD'S MCD 158,7800 0,27 0,17% 2.818.313,00 159,28 157,96 16/07/18 22:15
MCKESSON MCK 135,5800 -1,01 -0,74% 898.803,00 136,77 134,86 16/07/18 22:15
MEDTRONIC MDT 87,7300 -0,63 -0,71% 2.833.222,00 88,30 87,53 16/07/18 22:15
MERCK MRK 62,5900 -0,30 -0,48% 4.513.307,00 62,95 62,33 16/07/18 22:15
METLIFE MET 44,4400 0,24 0,54% 4.242.623,00 44,58 44,11 16/07/18 22:15
METTLER TOLEDO I MTD 575,3600 -7,77 -1,33% 162.415,00 582,99 574,72 16/07/18 22:15
MICHAEL KORS KORS 67,1700 0,62 0,93% 1.433.958,00 67,27 66,46 16/07/18 22:15
MICROCHIP TECH MCHP 94,1100 0,08 0,09% 1.080.521,00 94,83 93,85 16/07/18 02:00
MICRON TECHNOLOG MU 56,1500 -0,20 -0,35% 25.735.182,00 57,18 56,06 16/07/18 02:00
MICROSOFT MSFT 104,9100 -0,52 -0,49% 21.786.912,00 105,82 104,52 16/07/18 02:00
MID-AMER AP CM R MAA 99,1400 -0,31 -0,31% 430.598,00 99,46 98,40 16/07/18 22:15
MOHAWK INDUSTRIE MHK 221,5200 -2,34 -1,05% 889.996,00 224,34 220,51 16/07/18 22:15
MOLSON COORS-B NVTG TAP 66,9000 -1,20 -1,76% 1.858.745,00 68,19 66,80 16/07/18 22:15
MONDELEZ INTL RG-A MDLZ 42,3100 -0,52 -1,21% 6.823.883,00 42,86 42,13 16/07/18 02:00
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 61,0700 -0,14 -0,23% 1.460.679,00 61,48 60,80 16/07/18 02:00
MOODY'S MCO 182,3200 0,36 0,20% 509.539,00 183,08 181,72 16/07/18 22:15
MORGAN STANLEY MS 48,9000 0,82 1,71% 8.723.993,00 49,09 48,20 16/07/18 22:15
MOSAIC MOS 27,9800 -0,17 -0,60% 2.685.592,00 28,24 27,83 16/07/18 22:15
MOTOROLA SOLTN MSI 121,3500 0,58 0,48% 801.179,00 121,48 120,42 16/07/18 22:15
MURPHY OIL MUR 31,7100 -1,29 -3,91% 1.869.227,00 32,79 31,44 16/07/18 22:15
MYLAN MYL 36,4000 -0,18 -0,49% 1.749.413,00 36,54 36,24 16/07/18 02:00
NASDAQ NDAQ 93,8900 0,78 0,84% 493.055,00 94,41 93,16 16/07/18 02:00
NATL OILWELL VAR NOV 43,8500 -0,39 -0,88% 2.646.377,00 44,02 43,50 16/07/18 22:15
NAVIENT NAVI 13,8300 0,40 2,98% 2.073.880,00 13,83 13,44 16/07/18 02:00
NETAPP NTAP 81,8500 -0,85 -1,03% 2.402.916,00 83,11 81,50 16/07/18 02:00
NETFLIX NFLX 400,4800 4,68 1,18% 22.959.984,00 403,36 391,75 16/07/18 02:00
NEWELL BRANDS NWL 27,7700 -0,03 -0,11% 2.531.269,00 27,89 27,69 16/07/18 22:15
NEWFIELD EXPLORA NFX 29,0900 -1,01 -3,36% 2.407.725,00 29,76 28,70 16/07/18 22:15
NEWMONT MINING NEM 36,5000 -0,34 -0,92% 3.121.461,00 36,84 36,37 16/07/18 22:15
NEWS RG-A NWSA 15,4100 -0,18 -1,15% 1.336.357,00 15,63 15,38 16/07/18 02:00
NEWS RG-B NWS 15,6500 -0,15 -0,95% 159.612,00 15,80 15,60 16/07/18 02:00
NEXTERA ENERGY NEE 169,5000 -0,02 -0,01% 1.386.373,00 170,05 168,72 16/07/18 22:15
NIELSEN HLD NLSN 31,1700 0,09 0,29% 2.300.645,00 31,21 30,82 16/07/18 22:15
NIKE -B- NKE 77,7500 0,37 0,48% 4.755.149,00 78,10 77,30 16/07/18 22:15
NISOURCE NI 26,2600 -0,04 -0,15% 1.404.805,00 26,35 26,08 16/07/18 22:15
NOBLE ENERGY NBL 34,8600 -1,16 -3,22% 2.883.086,00 35,75 34,54 16/07/18 22:15
NORDSTROM JWN 52,4300 0,25 0,48% 1.282.461,00 52,76 51,72 16/07/18 22:15
NORFOLK SOUTHERN NSC 155,2300 -4,23 -2,65% 2.167.702,00 160,31 154,00 16/07/18 22:15
NORTHERN TRUST NTRS 105,4600 1,42 1,36% 820.012,00 105,80 103,97 16/07/18 02:00
NORTHROP GRUMMAN NOC 320,3300 -1,40 -0,44% 607.576,00 324,47 320,08 16/07/18 22:15
NRG ENERGY NRG 32,1500 0,58 1,84% 4.147.379,00 32,23 31,34 16/07/18 22:15
NUCOR NUE 64,0100 -0,11 -0,17% 1.359.426,00 64,64 63,78 16/07/18 22:15
NVIDIA NVDA 248,2000 -1,12 -0,45% 4.925.926,00 250,34 247,70 16/07/18 02:00
O REILLY AUTO ORLY 285,3200 -0,68 -0,24% 624.824,00 287,63 283,39 16/07/18 02:00
OCCID.PETROL COR OXY 82,5300 -1,11 -1,33% 3.661.671,00 83,39 81,34 16/07/18 22:15
OMNICOM GROUP IN OMC 78,1000 0,59 0,76% 4.253.613,00 78,17 76,98 16/07/18 22:15
ONEOK OKE 70,0100 -1,39 -1,95% 2.478.459,00 70,98 69,85 16/07/18 22:15
ORACLE ORCL 48,4600 -0,17 -0,35% 22.949.744,00 48,62 47,95 16/07/18 22:15
PACCAR PCAR 62,5700 -0,88 -1,39% 1.836.693,00 63,51 62,36 16/07/18 02:00
PARKER-HANNIFIN PH 157,7000 -3,81 -2,36% 1.230.202,00 160,32 157,06 16/07/18 22:15
PATTERSON COS PDCO 22,5300 -0,39 -1,70% 1.753.015,00 22,98 22,43 16/07/18 02:00
PAYCHEX INC PAYX 69,9800 -0,56 -0,79% 2.509.268,00 70,99 69,83 16/07/18 02:00
PAYPAL HOLDINGS PYPL 87,7700 -0,22 -0,25% 4.452.265,00 88,34 87,48 16/07/18 02:00
PENTAIR PNR 43,0700 -0,45 -1,03% 890.664,00 43,50 42,92 16/07/18 22:15
PEOPLE'S UNTD PBCT 18,2700 0,21 1,16% 2.201.488,00 18,32 18,07 16/07/18 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 75,5000 -0,17 -0,22% 880.333,00 75,97 75,07 16/07/18 22:15
PERRIGO PRGO 75,0400 -0,86 -1,13% 2.519.940,00 76,28 74,53 16/07/18 22:15
PFIZER PFE 37,3800 -0,15 -0,40% 16.972.210,00 37,55 37,29 16/07/18 22:15
PG&E PCG 43,0400 -0,23 -0,53% 5.389.470,00 43,42 43,01 16/07/18 22:15
PHILIP MRRS INT PM 81,9200 -0,76 -0,92% 6.821.428,00 82,74 81,56 16/07/18 22:15
PHILLIPS 66 PSX 111,3200 -0,49 -0,44% 1.795.067,00 112,25 111,20 16/07/18 22:15
PINNACLE WEST CA PNW 80,3100 0,16 0,20% 752.171,00 80,64 79,75 16/07/18 22:15
PIONEER NATURAL PXD 183,0000 -1,55 -0,84% 1.351.670,00 183,44 179,50 16/07/18 22:15
PNC FINL SER PNC 140,8900 2,57 1,86% 3.238.255,00 141,06 137,48 16/07/18 22:15
PPG INDUSTRIES PPG 102,3700 -1,62 -1,56% 2.177.013,00 104,03 101,91 16/07/18 22:15
PRAXAIR PX 167,0400 0,24 0,14% 1.399.474,00 168,54 166,74 16/07/18 22:15
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 79,5300 0,22 0,28% 6.931.330,00 79,63 78,83 16/07/18 22:15
PROGRESSIVE (OHI PGR 58,4200 -0,02 -0,03% 4.640.711,00 58,89 58,33 16/07/18 22:15
PROLOGIS REIT PLD 65,0400 -0,49 -0,75% 3.073.782,00 65,57 64,49 16/07/18 22:15
PRUDENTIAL FINAN PRU 96,3000 1,23 1,29% 1.335.762,00 96,37 95,16 16/07/18 22:15
PUBL SVCS ENTERP PEG 51,8100 -0,23 -0,44% 1.970.006,00 52,06 51,58 16/07/18 22:15
PUBLIC STORAGE R PSA 225,5400 -2,54 -1,11% 842.685,00 226,73 223,51 16/07/18 22:15
PULTEGROUP PHM 30,1300 0,48 1,62% 5.129.026,00 30,17 29,37 16/07/18 22:15
PVH PVH 148,0000 -0,27 -0,18% 927.272,00 149,44 147,90 16/07/18 22:15
QORVO QRVO 81,3300 -0,04 -0,05% 598.538,00 82,34 81,21 16/07/18 02:00
QUALCOMM QCOM 58,3500 -0,04 -0,07% 5.907.106,00 58,84 58,06 16/07/18 02:00
QUANTA SERVICES PWR 33,2800 -0,40 -1,19% 751.754,00 33,92 33,17 16/07/18 22:15
QUEST DIAGNOSTIC DGX 114,3800 -0,57 -0,50% 529.111,00 115,17 114,07 16/07/18 22:15
RALPH LAUREN RG-A RL 129,9000 2,35 1,84% 768.091,00 130,17 127,27 16/07/18 22:15
RANGE RESOURCES RRC 16,1400 -0,26 -1,59% 3.603.154,00 16,27 15,95 16/07/18 22:15
RAYMOND J FINANC RJF 94,0000 1,00 1,08% 975.309,00 94,17 93,32 16/07/18 22:15
RAYTHEON RTN 199,6100 -0,14 -0,07% 1.353.337,00 202,00 199,19 16/07/18 22:15
REALTY INCOME RE O 54,9100 -0,24 -0,44% 1.474.966,00 55,10 54,42 16/07/18 22:15
RED HAT RHT 146,2200 -1,41 -0,96% 1.502.060,00 148,82 145,90 16/07/18 22:15
REGENCY CENTERS REG 61,0300 -0,19 -0,31% 578.393,00 61,25 60,50 16/07/18 22:15
REGENERON PHARMA REGN 364,7500 -2,89 -0,79% 596.403,00 368,56 359,76 16/07/18 02:00
REGIONS FINANCIA RF 17,5100 0,30 1,74% 8.645.421,00 17,57 17,25 16/07/18 22:15
REPUBLIC SERVICE RSG 69,3800 -0,76 -1,08% 1.109.497,00 70,31 69,30 16/07/18 22:15
ROBERT HALF INTL RHI 67,0800 -0,42 -0,62% 584.970,00 67,89 67,03 16/07/18 22:15
ROCKWELL AUTOMAT ROK 167,6300 -3,44 -2,01% 1.192.190,00 169,54 166,69 16/07/18 22:15
ROCKWELL COLLINS COL 137,8300 -0,03 -0,02% 385.045,00 138,17 137,54 16/07/18 22:15
ROPER TECHNOLOGI ROP 282,5900 -0,86 -0,30% 506.033,00 285,35 282,11 16/07/18 22:15
ROSS STORES ROST 85,1400 -0,02 -0,02% 1.661.957,00 85,62 84,12 16/07/18 02:00
RYL CARIBBEAN CR RCL 109,0800 1,21 1,12% 1.309.283,00 109,18 107,52 16/07/18 22:15
S&P GLOBAL SPGI 211,4700 0,82 0,39% 425.031,00 211,67 210,61 16/07/18 22:15
SALESFORCE.COM CRM 146,9600 -0,65 -0,44% 3.592.057,00 148,69 146,82 16/07/18 22:15
SCANA SCG 38,1000 -0,96 -2,46% 1.179.942,00 39,23 37,94 16/07/18 22:15
SCHLUMBERGER SLB 67,4200 -0,66 -0,97% 4.544.206,00 67,52 66,86 16/07/18 22:15
SCRIPPS NTWKS RG-A SNI 90,0400 -0,06 -0,07% 11.132.892,00 93,58 89,77 06/03/18 01:10
SEAGATE TECHNOLO STX 58,4500 -0,57 -0,97% 1.240.772,00 58,91 58,14 16/07/18 02:00
SEALED AIR SEE 42,4900 -0,28 -0,65% 1.288.390,00 42,87 42,37 16/07/18 22:15
SEMPRA ENERGY SRE 115,7600 -0,75 -0,64% 1.621.629,00 116,63 115,14 16/07/18 22:15
SHERWIN-WILLIAMS SHW 416,8500 -1,54 -0,37% 522.646,00 419,75 415,51 16/07/18 22:15
SIGNET JEWELERS SIG 58,0100 -0,13 -0,22% 1.320.535,00 58,83 57,44 16/07/18 22:15
SIMON PRP GRP RE SPG 170,6600 -1,03 -0,60% 870.187,00 171,31 168,53 16/07/18 22:15
SKYWORKS SOLUTIO SWKS 99,7600 0,16 0,16% 1.476.336,00 100,62 99,11 16/07/18 02:00
SL GREEN REALT R SLG 101,9600 -1,01 -0,98% 712.286,00 102,74 101,29 16/07/18 22:15
SNAP-ON SNA 163,8700 -1,39 -0,84% 431.145,00 165,65 162,73 16/07/18 22:15
SOUTHERN CO SO 47,7100 -0,25 -0,52% 3.172.156,00 47,96 47,49 16/07/18 22:15
SOUTHWEST AIRLIN LUV 53,0800 -0,01 -0,02% 3.714.023,00 53,49 52,75 16/07/18 22:15
STARBUCKS SBUX 50,9400 -0,68 -1,32% 16.974.920,00 51,55 50,69 16/07/18 02:00
STATE STREET STT 93,2000 0,76 0,82% 1.718.130,00 93,99 92,47 16/07/18 22:15
STERICYCLE SRCL 67,8200 -1,04 -1,51% 1.434.171,00 69,02 67,69 16/07/18 02:00
STNLY BLCK&DECK SWK 134,5100 -1,06 -0,78% 695.722,00 135,92 133,73 16/07/18 22:15
STRYKER SYK 173,4200 -0,88 -0,50% 792.344,00 174,24 172,88 16/07/18 22:15
SUNTRUST BANKS I STI 68,7000 1,06 1,57% 2.401.470,00 68,90 67,91 16/07/18 22:15
SYMANTEC SYMC 21,5500 -0,12 -0,55% 5.341.043,00 21,73 21,50 16/07/18 02:00
SYNCHRONY FINANC SYF 32,5600 0,12 0,37% 5.489.890,00 32,75 32,41 16/07/18 22:15
SYNOPSYS SNPS 91,4900 0,08 0,09% 864.334,00 91,79 91,21 16/07/18 02:00
SYSCO SYY 70,4900 -0,25 -0,35% 1.894.509,00 70,87 70,32 16/07/18 22:15
T ROWE PRICE GRP TROW 120,3800 1,15 0,96% 936.501,00 121,17 119,45 16/07/18 02:00
TAPESTRY TPR 47,0300 0,50 1,07% 1.569.629,00 47,09 46,17 16/07/18 22:15
TARGET TGT 77,2100 -0,51 -0,66% 3.405.611,00 77,72 76,19 16/07/18 22:15
TE CONNECTIV TEL 91,2600 -0,59 -0,64% 572.821,00 92,09 91,02 16/07/18 22:15
TECHNIPFMC FTI 30,5800 -0,36 -1,16% 3.268.125,00 30,74 30,09 16/07/18 22:15
TEXAS INSTRUMENT TXN 114,5600 -0,58 -0,50% 3.013.880,00 115,49 114,42 16/07/18 02:00
TEXTRON INC TXT 66,6800 -0,62 -0,92% 1.752.870,00 67,61 66,56 16/07/18 22:15
THE KRAFT HEINZ KHC 62,6400 -1,21 -1,90% 4.164.898,00 63,99 62,59 16/07/18 02:00
THE WESTERN UNIO WU 20,2700 -0,09 -0,44% 2.412.824,00 20,46 20,17 16/07/18 22:15
THERMO FISHER SC TMO 208,8000 -2,40 -1,14% 1.135.904,00 210,87 208,58 16/07/18 22:15
TIFFANY & CO TIF 132,7100 0,46 0,35% 1.039.732,00 133,61 131,58 16/07/18 22:15
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 95,1900 -0,14 -0,15% 1.845.710,00 95,59 94,69 16/07/18 22:15
TORCHMARK CORP TMK 84,4600 1,03 1,23% 483.874,00 84,51 83,58 16/07/18 22:15
TOTAL SYST SERVI TSS 88,9200 -1,36 -1,51% 1.225.535,00 90,64 88,72 16/07/18 22:15
TRACTOR SUPPLY TSCO 78,4200 0,18 0,23% 1.441.373,00 78,92 78,09 16/07/18 02:00
TRANSOCEAN RIG 13,1000 -0,37 -2,75% 16.331.017,00 13,26 12,72 16/07/18 22:15
TRAVELERS COS TRV 128,1900 1,56 1,23% 1.101.278,00 128,23 126,62 16/07/18 22:15
TRIPADVISOR TRIP 59,3500 0,22 0,37% 990.201,00 59,62 58,69 16/07/18 02:00
TWENTY-FIRSTCF-A FOXA 46,7100 -0,85 -1,79% 18.565.900,00 47,51 46,28 16/07/18 02:00
TYSON FOODS -A- TSN 65,8600 -0,44 -0,66% 1.292.311,00 66,61 65,72 16/07/18 22:15
UDR REIT UDR 37,2500 -0,15 -0,40% 990.418,00 37,43 37,04 16/07/18 22:15
ULTA BEAUTY ULTA 255,5000 -4,37 -1,68% 864.877,00 260,50 253,95 16/07/18 02:00
UNDER ARMOUR RG-A UAA 21,5600 0,07 0,33% 4.256.711,00 21,72 21,27 16/07/18 22:15
UNDER ARMOUR RG-C UA 20,1100 -0,12 -0,59% 2.565.013,00 20,41 20,00 16/07/18 22:15
UNION PACIFIC UNP 138,8900 -1,05 -0,75% 5.221.456,00 141,80 137,51 16/07/18 22:15
UNITED CONTL UAL 72,2600 0,16 0,22% 3.852.525,00 72,75 71,52 16/07/18 22:15
UNITED RENTALS URI 151,7500 -3,08 -1,99% 1.429.874,00 154,75 151,18 16/07/18 22:15
UNITEDHEALTH GRO UNH 256,9800 -1,72 -0,66% 3.625.425,00 258,45 256,44 16/07/18 22:15
UNIV HEALTH SERV-B UHS 114,7100 -0,03 -0,03% 738.753,00 115,03 114,37 16/07/18 22:15
UNUM UNM 38,1400 0,48 1,27% 715.821,00 38,18 37,74 16/07/18 22:15
US BANCORP USB 51,3000 0,39 0,77% 6.932.571,00 51,43 51,02 16/07/18 22:15
UTD PARCEL SVC RG-B UPS 110,6500 1,68 1,54% 4.288.762,00 111,57 109,84 16/07/18 22:15
UTD TECHS UTX 128,9800 -0,53 -0,41% 4.062.187,00 130,30 128,78 16/07/18 22:15
VALERO ENERGY VLO 106,3000 -1,04 -0,97% 2.548.369,00 108,15 106,14 16/07/18 22:15
VARIAN MED SYSTE VAR 114,5900 -1,77 -1,52% 499.211,00 116,34 114,43 16/07/18 22:15
VENTAS REIT VTR 58,2900 0,08 0,14% 1.357.029,00 58,45 57,43 16/07/18 22:15
VERISIGN VRSN 147,9400 0,36 0,24% 385.351,00 148,91 147,59 16/07/18 02:00
VERISK ANALYTICS VRSK 112,0100 -1,03 -0,91% 765.903,00 113,06 111,84 16/07/18 02:00
VERIZON COMM VZ 51,5900 0,18 0,35% 9.633.440,00 51,72 51,13 16/07/18 22:15
VERTEX PHARMACEU VRTX 181,2200 0,72 0,40% 1.961.482,00 182,41 179,55 16/07/18 02:00
VF VFC 88,8000 3,96 4,67% 4.311.662,00 88,99 86,42 16/07/18 22:15
VIACOM RG-B VIAB 29,6900 -0,31 -1,03% 1.986.660,00 30,23 29,42 16/07/18 02:00
VISA RG-A V 138,4600 -0,96 -0,69% 4.970.287,00 139,55 138,16 16/07/18 22:15
VOR RLT REIT-SBI VNO 73,6800 -0,24 -0,32% 520.407,00 74,11 73,13 16/07/18 22:15
VULCAN MATERIALS VMC 122,9100 -3,25 -2,58% 1.607.621,00 125,90 121,77 16/07/18 22:15
WALGREENS BOOTS WBA 65,1600 -0,01 -0,02% 8.619.522,00 65,44 64,65 16/07/18 02:00
WALMART WMT 87,6400 -0,06 -0,07% 4.447.219,00 87,72 86,83 16/07/18 22:15
WALT DISNEY RG-DIS DIS 110,2000 0,20 0,18% 8.245.935,00 110,45 108,77 16/07/18 22:15
WASTE MANAGEMENT WM 83,7700 -0,60 -0,71% 1.398.980,00 84,38 83,62 16/07/18 22:15
WATERS WAT 193,5000 -4,59 -2,32% 715.098,00 194,98 190,73 16/07/18 22:15
WEC ENERGY GROUP WEC 65,0400 -0,15 -0,23% 1.725.437,00 65,25 64,69 16/07/18 22:15
WELLS FARGO WFC 56,9900 1,63 2,94% 25.538.677,00 57,23 55,63 16/07/18 22:15
WELLTOWER WELL 62,5900 -0,09 -0,14% 1.465.028,00 62,82 61,74 16/07/18 22:15
WESTERN DIGITAL WDC 78,4300 -1,09 -1,37% 2.174.714,00 79,68 78,23 16/07/18 02:00
WESTROCK WRK 57,0400 -0,40 -0,70% 907.589,00 57,47 56,78 16/07/18 22:15
WEYERHAEUSER REI WY 36,2500 -0,19 -0,52% 2.032.741,00 36,58 36,17 16/07/18 22:15
WHIRLPOOL WHR 153,4400 -2,33 -1,50% 886.131,00 154,75 152,30 16/07/18 22:15
WILLIAMS COMPANI WMB 27,2500 -0,07 -0,26% 5.967.342,00 27,36 26,92 16/07/18 22:15
WILLIS TOWERS WLTW 157,5600 -0,48 -0,30% 460.941,00 158,11 157,00 16/07/18 02:00
WW GRAINGER GWW 302,9200 -7,56 -2,43% 934.998,00 311,00 300,97 16/07/18 22:15
WYNDHAM DESTINAT WYND 45,6300 0,55 1,22% 1.596.477,00 45,90 45,00 16/07/18 22:15
WYNN RESORTS WYNN 166,0300 0,79 0,48% 1.373.895,00 166,77 164,48 16/07/18 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 24,9700 -0,30 -1,19% 1.748.462,00 25,46 24,91 16/07/18 22:15
XILINX XLNX 67,7200 -0,27 -0,40% 816.110,00 68,24 67,64 16/07/18 02:00
XL GROUP XL 56,4300 0,07 0,12% 1.106.235,00 56,45 56,35 16/07/18 22:15
XYLEM XYL 67,4000 -1,12 -1,63% 819.436,00 68,61 67,25 16/07/18 22:15
YUM BRANDS YUM 78,6600 -0,48 -0,61% 762.553,00 79,19 78,50 16/07/18 22:15
ZIMMER BIOMET HL ZBH 112,6300 -2,26 -1,97% 716.525,00 114,99 112,24 16/07/18 22:15
ZIONS BANCORP ZION 52,3900 0,63 1,22% 1.925.281,00 52,56 51,81 16/07/18 02:00
ZOETIS RG-A ZTS 84,5800 -1,56 -1,81% 2.473.295,00 86,31 84,50 16/07/18 22:15
Publicidad

Últimas Noticias