Publicidad
  • Un producto de Webfinancialgroup
  • 19 de Junio de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.773,7500  -5,9100 -0,2100%
18/06/2018 00:00 Apt. 2.765,7900 Vol. 0,00 Max. 2.774,99 Min. 2.757,12
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 199,0510 -5,12 -2,51% 2.315.970,00 201,83 198,33 19/06/18 21:51
A.J.GALLAGHER AJG 65,9700 -0,42 -0,63% 468.806,00 66,35 65,75 19/06/18 21:51
ABBOTT LABORATOR ABT 62,1600 -0,66 -1,05% 3.922.992,00 62,41 61,92 19/06/18 21:51
ABBVIE ABBV 98,1100 -0,37 -0,38% 3.909.003,00 98,38 96,93 19/06/18 21:51
ACCENTURE-A ACN 163,0750 0,20 0,12% 1.746.210,00 163,26 161,30 19/06/18 21:51
ACTIVISION BLIZZ ATVI 77,1550 -0,72 -0,92% 2.907.661,00 77,30 75,66 19/06/18 21:50
ACUITY BRANDS AYI 120,3400 -2,77 -2,25% 402.129,00 122,06 118,58 19/06/18 21:51
ADOBE SYSTEMS ADBE 251,2100 -4,48 -1,75% 2.749.300,00 253,65 247,90 19/06/18 21:50
ADVANCE AUTO PAR AAP 138,1300 -0,11 -0,08% 821.445,00 139,17 136,40 19/06/18 21:51
ADVANCED MICRO D AMD 16,6900 -0,42 -2,45% 87.242.554,00 17,29 16,31 19/06/18 21:50
AES AES 13,1050 0,04 0,27% 6.993.499,00 13,20 12,96 19/06/18 21:51
AETNA AET 189,4800 2,53 1,35% 1.077.009,00 189,79 186,09 19/06/18 21:51
AFFILIATED MANAG AMG 153,8300 0,83 0,54% 446.065,00 155,03 150,55 19/06/18 21:51
AFLAC AFL 44,9500 -0,22 -0,49% 1.885.257,00 45,29 44,87 19/06/18 21:51
AGILENT TECH A 63,5200 -1,45 -2,23% 3.818.228,00 64,45 63,20 19/06/18 21:51
AIR PROD&CHEMICA APD 159,5200 -3,82 -2,34% 686.938,00 161,18 159,28 19/06/18 21:50
AKAMAI TECHNOLOG AKAM 81,4950 -1,09 -1,31% 1.573.643,00 82,21 80,89 19/06/18 21:50
ALASKA AIR GROUP ALK 62,4900 -0,28 -0,45% 1.377.084,00 62,94 62,20 19/06/18 21:51
ALBEMARLE ALB 91,3500 -1,52 -1,64% 1.537.529,00 91,87 90,24 19/06/18 21:51
ALEXANDRIA REIT ARE 126,3400 -0,06 -0,05% 357.104,00 126,93 125,70 19/06/18 21:51
ALEXION PHARM ALXN 121,5300 2,86 2,41% 876.969,00 122,50 117,72 19/06/18 21:50
ALIGN TECHNOLOGY ALGN 364,4400 -5,66 -1,53% 693.642,00 369,08 358,67 19/06/18 21:50
ALLEGION ALLE 80,0600 -1,42 -1,74% 495.470,00 81,04 79,29 19/06/18 21:51
ALLERGAN AGN 172,8600 1,14 0,66% 1.508.368,00 173,06 168,80 19/06/18 21:51
ALLIANCE DATA SY ADS 234,1800 0,71 0,30% 358.574,00 234,34 229,83 19/06/18 21:51
ALLIANT ENERGY LNT 41,0250 0,70 1,72% 1.460.110,00 41,03 40,47 19/06/18 21:51
ALLSTATE ALL 93,4550 0,47 0,50% 947.284,00 93,71 92,30 19/06/18 21:50
ALPHAB NON VTG-C GOOG 1.167,6400 -5,82 -0,50% 1.222.716,00 1.171,27 1.154,01 19/06/18 21:50
ALPHABET-A GOOGL 1.177,9900 -5,59 -0,47% 2.022.417,00 1.182,81 1.161,61 19/06/18 21:50
ALTABA AABA 80,2100 -1,40 -1,72% 9.716.831,00 80,29 78,20 19/06/18 21:50
ALTRIA GROUP MO 56,8450 0,25 0,43% 8.824.237,00 57,21 56,24 19/06/18 21:51
AM ELECTRIC AEP 66,7800 1,32 2,02% 4.453.467,00 66,83 65,55 19/06/18 21:51
AMAZON.COM AMZN 1.733,9450 10,16 0,59% 3.729.703,00 1.734,16 1.700,39 19/06/18 21:50
AMER WTR WORKS AWK 82,6800 0,73 0,89% 807.593,00 83,25 81,82 19/06/18 21:50
AMEREN AEE 58,1200 0,48 0,83% 1.112.216,00 58,41 57,67 19/06/18 21:51
AMERICAN AIRLINE AAL 41,5050 -0,94 -2,20% 4.581.014,00 42,21 41,09 19/06/18 21:50
AMERICAN EXPRESS AXP 97,0900 -1,38 -1,40% 2.360.105,00 97,93 96,62 19/06/18 21:51
AMERICAN INTL GR AIG 55,4200 -0,13 -0,23% 4.437.461,00 55,81 55,08 19/06/18 21:51
AMERICAN TOWER R AMT 138,7600 0,53 0,38% 1.486.837,00 140,30 137,48 19/06/18 21:50
AMERIPRISE FINCL AMP 148,0800 -0,67 -0,45% 890.352,00 148,92 145,65 19/06/18 21:51
AMERISOURCEBERGE ABC 92,1400 0,57 0,62% 886.185,00 92,15 90,39 19/06/18 21:51
AMETEK AME 73,3250 -1,57 -2,09% 714.528,00 74,19 72,69 19/06/18 21:51
AMGEN AMGN 185,7500 1,80 0,98% 1.682.424,00 185,93 182,83 19/06/18 21:50
AMPHENOL RG-A APH 89,5350 -1,27 -1,39% 570.669,00 89,82 88,65 19/06/18 21:51
ANADARKO PETROLE APC 69,0900 -0,55 -0,79% 2.900.017,00 70,03 68,50 19/06/18 21:51
ANALOG DEVICES ADI 99,9900 -1,10 -1,09% 1.134.169,00 100,13 98,90 19/06/18 21:50
ANDEAVOR ANDV 138,2300 -0,15 -0,11% 1.031.940,00 139,26 136,83 19/06/18 21:50
ANSYS ANSS 176,7300 -1,19 -0,67% 380.062,00 177,69 175,38 19/06/18 21:50
ANTHEM ANTM 244,0200 -0,02 -0,01% 957.595,00 245,47 242,21 19/06/18 21:50
AON AON 139,6200 -0,64 -0,46% 769.165,00 140,07 139,11 19/06/18 21:51
APACHE APA 43,4000 0,56 1,31% 2.308.477,00 43,53 42,09 19/06/18 21:51
APPLE AAPL 185,6300 -3,11 -1,65% 27.730.862,00 186,33 183,45 19/06/18 21:50
APPLIED MATERIAL AMAT 48,5400 0,22 0,46% 10.836.162,00 48,81 47,20 19/06/18 21:50
APTIV APTV 100,5000 -2,43 -2,36% 1.256.200,00 101,94 99,79 19/06/18 21:51
APTMNT INV REIT-A AIV 40,7450 -0,21 -0,50% 453.672,00 41,20 40,69 19/06/18 21:51
ARCHER-DANIELS M ADM 46,0500 -0,14 -0,30% 2.879.324,00 46,16 45,48 19/06/18 21:51
ARCONIC ARNC 17,4750 -0,17 -0,94% 3.391.642,00 17,55 17,17 19/06/18 21:51
ASSURANT AIZ 99,5500 4,32 4,54% 1.764.317,00 99,84 94,68 19/06/18 21:51
AT&T T 32,4600 0,27 0,84% 58.507.114,00 32,60 31,96 19/06/18 21:51
AUTODESK INC ADSK 140,8300 -0,43 -0,30% 2.061.151,00 141,28 138,10 19/06/18 21:50
AUTOMATIC DATA P ADP 138,5700 -0,42 -0,30% 1.431.415,00 138,85 137,44 19/06/18 21:50
AUTONATION AN 50,2000 0,69 1,39% 540.698,00 50,20 49,07 19/06/18 21:51
AUTOZONE AZO 686,3300 -0,64 -0,09% 295.447,00 688,68 680,18 19/06/18 21:50
AVALONBAY COM RE AVB 167,1950 -0,39 -0,23% 454.490,00 168,39 166,65 19/06/18 21:51
AVERY DENNISON AVY 102,0300 -3,10 -2,95% 651.438,00 104,37 101,87 19/06/18 21:50
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 35,9850 -0,76 -2,06% 2.715.011,00 36,66 35,78 19/06/18 21:51
BANK OF AMERICA BAC 29,2550 -0,15 -0,49% 50.393.458,00 29,37 28,95 19/06/18 21:51
BANK OF NY MELLO BK 57,2899 0,05 0,09% 3.479.982,00 57,49 56,51 19/06/18 21:51
BAXTER INTL BAX 74,0700 -0,23 -0,31% 2.006.782,00 74,11 73,51 19/06/18 21:51
BB&T BBT 52,1200 -0,16 -0,31% 3.121.671,00 52,27 51,73 19/06/18 21:51
BECTON DICKINSON BDX 229,5600 -1,53 -0,66% 604.299,00 230,24 228,60 19/06/18 21:50
BED BATH & BEYON BBBY 20,1300 -0,03 -0,15% 2.463.615,00 20,17 19,65 19/06/18 21:50
BERKSHIRE HATH RG-B BRK.B 190,3200 -0,79 -0,41% 2.609.000,00 191,18 189,35 19/06/18 21:50
BEST BUY BBY 76,3900 -0,67 -0,87% 3.103.366,00 76,80 75,12 19/06/18 21:51
BIOGEN BIIB 292,0000 2,86 0,99% 1.307.113,00 296,01 286,04 19/06/18 21:50
BLACKROCK BLK 525,5800 -1,96 -0,37% 321.493,00 528,34 519,07 19/06/18 21:50
BOEING CO BA 340,5500 -14,19 -4,00% 5.991.885,00 347,17 338,57 19/06/18 21:50
BOOKING HLDG BKNG 2.140,7300 -4,49 -0,21% 202.339,00 2.146,73 2.116,16 19/06/18 21:50
BORGWARNER BWA 47,0450 -0,94 -1,95% 2.172.186,00 47,50 46,55 19/06/18 21:51
BOSTON PROP REIT BXP 118,7900 -0,08 -0,07% 444.981,00 119,56 118,51 19/06/18 21:51
BOSTON SCIENTIFI BSX 31,8700 -0,42 -1,30% 4.838.917,00 32,10 31,79 19/06/18 21:51
BRISTOL-MYERSSQU BMY 53,5000 -0,15 -0,28% 3.488.240,00 53,69 53,04 19/06/18 21:51
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 52,5250 -0,62 -1,16% 1.357.282,00 52,97 52,28 19/06/18 21:51
C.H.ROBINSON WLD CHRW 90,0600 -0,57 -0,63% 1.047.021,00 90,48 88,74 19/06/18 21:50
CA CA 36,9500 -0,15 -0,40% 1.823.982,00 36,99 36,68 19/06/18 21:50
CABOT OIL & GAS COG 23,9650 0,25 1,03% 3.305.802,00 24,06 23,42 19/06/18 21:51
CAMPBELL SOUP CPB 37,0650 0,40 1,08% 4.951.451,00 37,18 36,50 19/06/18 21:51
CAPITAL ONE FINL COF 96,2200 -1,21 -1,24% 2.150.326,00 96,53 95,68 19/06/18 21:50
CARDINAL HEALTH CAH 54,1400 1,14 2,15% 2.956.569,00 54,40 52,66 19/06/18 21:51
CARMAX KMX 72,7450 0,35 0,48% 1.144.077,00 72,93 71,86 19/06/18 21:51
CARNIVAL CCL 63,3890 -1,06 -1,65% 2.405.157,00 64,15 63,07 19/06/18 21:51
CATERPILLAR CAT 143,0900 -5,59 -3,76% 5.887.895,00 146,30 142,32 19/06/18 21:51
CBOE GLBL MKT CBOE 105,0550 1,52 1,46% 1.066.708,00 105,62 101,00 19/06/18 21:50
CBRE GROUP RG-A CBRE 48,5750 -0,18 -0,36% 1.151.205,00 48,67 47,93 19/06/18 21:51
CBS-B CBS 56,4400 0,13 0,23% 2.412.544,00 56,74 55,55 19/06/18 21:50
CELGENE CORP CELG 79,2900 1,56 2,01% 6.190.124,00 79,58 77,14 19/06/18 21:50
CENTENE CNC 123,9450 -1,10 -0,88% 996.733,00 124,65 123,10 19/06/18 21:50
CENTERPOINT ENER CNP 26,3200 0,24 0,92% 1.556.071,00 26,34 26,02 19/06/18 21:51
CENTURYLINK CTL 18,4400 0,31 1,71% 6.464.774,00 18,56 18,00 19/06/18 21:51
CERNER CORP CERN 61,3100 -0,06 -0,10% 919.874,00 61,41 60,67 19/06/18 21:50
CF INDUSTRIES HL CF 45,1350 -0,82 -1,77% 3.622.310,00 45,28 43,24 19/06/18 21:51
CHARLES SCHWAB SCHW 55,2000 -0,28 -0,50% 3.212.826,00 55,51 54,51 19/06/18 21:51
CHARTER COMM RG-A CHTR 293,0800 -2,17 -0,74% 890.813,00 295,00 286,31 19/06/18 21:50
CHESAPEAKE ENERG CHK 4,7650 0,03 0,53% 19.880.850,00 4,80 4,58 19/06/18 21:51
CHEVRON CVX 125,4300 -0,54 -0,43% 2.898.404,00 125,89 123,88 19/06/18 21:50
CHIPOTLE MEXICAN CMG 469,2500 0,79 0,17% 447.711,00 471,20 464,00 19/06/18 21:50
CHUBB N CB 129,4998 0,06 0,05% 1.568.626,00 129,89 128,66 19/06/18 21:50
CHURCH & DWIGHT CHD 51,4600 1,18 2,35% 2.798.068,00 51,70 50,24 19/06/18 21:51
CIGNA CORP CI 173,1400 -0,79 -0,45% 1.518.824,00 174,40 172,92 19/06/18 21:51
CIMAREX ENERGY XEC 93,0400 3,12 3,47% 2.688.225,00 94,34 88,75 19/06/18 21:51
CINCINNATI FINAN CINF 68,6800 -0,32 -0,46% 317.932,00 68,96 68,28 19/06/18 21:50
CINTAS CTAS 190,3800 -0,65 -0,34% 232.327,00 190,69 187,86 19/06/18 21:50
CISCO SYSTEMS CSCO 43,7900 -0,42 -0,95% 15.512.941,00 44,02 43,44 19/06/18 21:50
CITIGROUP C 66,8100 0,06 0,09% 13.667.380,00 66,90 65,95 19/06/18 21:51
CITIZENS FINL GR CFG 41,7600 -0,09 -0,22% 3.312.546,00 41,88 41,17 19/06/18 21:51
CITRIX SYSTEMS CTXS 108,3200 0,84 0,78% 1.541.987,00 108,54 106,04 19/06/18 21:50
CLOROX CO. CLX 127,5900 0,66 0,52% 1.093.543,00 128,62 126,60 19/06/18 21:50
CME GROUP RG-A CME 166,6100 -2,59 -1,53% 1.516.516,00 168,72 166,40 19/06/18 21:50
CMS ENERGY CORP CMS 45,1300 0,65 1,46% 2.326.388,00 45,31 44,44 19/06/18 21:51
COCA-COLA CO KO 43,6350 0,09 0,20% 7.826.978,00 43,75 43,20 19/06/18 21:51
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 79,1350 -0,88 -1,09% 2.439.687,00 79,66 78,55 19/06/18 21:50
COLGATE-PALMOLIV CL 63,9200 0,61 0,96% 3.354.367,00 64,57 63,63 19/06/18 21:51
COMCAST-A CMCSA 32,7500 0,17 0,52% 21.992.327,00 33,08 32,17 19/06/18 21:50
COMERICA INC CMA 95,3300 0,65 0,69% 1.308.466,00 95,57 93,64 19/06/18 21:51
CONAGRA FOODS CAG 38,2450 0,31 0,80% 1.526.305,00 38,40 37,80 19/06/18 21:51
CONCHO RES CXO 130,6200 2,00 1,56% 1.552.500,00 131,84 125,85 19/06/18 21:51
CONOCOPHILLIPS COP 66,3600 -0,24 -0,36% 4.021.567,00 67,04 65,43 19/06/18 21:51
CONSOLIDATED EDI ED 74,6800 0,78 1,06% 1.368.734,00 74,96 73,95 19/06/18 21:51
CONSTELLATION BRD-A STZ 231,7400 -0,52 -0,22% 719.087,00 233,10 231,44 19/06/18 21:51
COOPER COMPANIES COO 233,5000 -1,10 -0,47% 419.428,00 233,54 230,47 19/06/18 21:50
CORNING INC GLW 28,3400 -0,53 -1,84% 4.097.238,00 28,50 28,06 19/06/18 21:51
COSTCO WHSL COST 207,1700 0,96 0,47% 1.371.479,00 207,81 204,62 19/06/18 21:50
COTY RG-A COTY 14,4600 0,29 2,05% 7.111.880,00 14,49 13,97 19/06/18 21:50
CROWN CASTLE INT CCI 101,6600 0,70 0,69% 1.280.823,00 102,70 100,50 19/06/18 21:50
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 64,8700 -1,24 -1,88% 3.904.046,00 65,52 64,70 19/06/18 21:50
CUMMINS CMI 139,6250 -2,79 -1,96% 1.039.988,00 141,69 139,13 19/06/18 21:51
CVS HEALTH CVS 70,8000 3,06 4,52% 9.196.586,00 71,33 67,50 19/06/18 21:51
D R HORTON DHI 41,6450 -0,29 -0,68% 2.569.319,00 42,38 41,50 19/06/18 21:51
DANAHER DHR 99,9450 -1,33 -1,31% 2.035.623,00 100,81 99,61 19/06/18 21:51
DARDEN RESTAURAN DRI 94,5601 0,24 0,25% 1.460.677,00 95,97 93,88 19/06/18 21:51
DAVITA DVA 72,8000 -0,11 -0,15% 920.508,00 73,21 72,17 19/06/18 21:51
DEERE & CO DE 141,9100 -5,88 -3,98% 3.011.154,00 145,00 141,54 19/06/18 21:50
DELTA AIR LINES DAL 53,7350 -1,07 -1,94% 4.254.565,00 54,44 53,32 19/06/18 21:51
DENTSPLY SIRONA XRAY 45,0000 0,28 0,63% 2.187.967,00 45,37 44,10 19/06/18 21:50
DEVON ENERGY DVN 41,6850 0,59 1,42% 4.466.477,00 42,02 40,25 19/06/18 21:51
DIGITAL REALTY R DLR 106,3200 0,38 0,36% 604.214,00 107,23 105,46 19/06/18 21:51
DISCOVER FNCL SR DFS 73,8400 -0,75 -1,01% 1.392.905,00 74,23 73,07 19/06/18 21:50
DISCOVERY-A DISCA 27,4700 0,26 0,96% 5.008.113,00 27,61 26,79 19/06/18 21:50
DISCOVERY-C DISCK 25,6000 0,26 1,03% 3.104.752,00 25,76 24,97 19/06/18 21:50
DISH NETWORK RG-A DISH 34,1400 -0,31 -0,90% 1.498.495,00 34,60 33,95 19/06/18 21:50
DOLLAR GENERAL DG 97,3300 -0,61 -0,62% 1.325.271,00 97,67 96,11 19/06/18 21:51
DOLLAR TREE DLTR 87,1300 -1,27 -1,44% 2.175.988,00 87,79 86,27 19/06/18 21:50
DOMINION ENERGY D 66,8050 0,81 1,22% 4.450.140,00 66,83 66,00 19/06/18 21:51
DOVER CORP DOV 74,2600 -2,23 -2,92% 878.043,00 75,69 74,16 19/06/18 21:51
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DR PEPPER SNAP DPS 121,7000 -0,10 -0,08% 1.372.980,00 121,82 120,41 19/06/18 21:51
DTE ENERGY DTE 98,9600 1,56 1,60% 1.338.078,00 99,13 97,30 19/06/18 21:51
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 75,5400 1,13 1,52% 2.548.491,00 75,85 74,59 19/06/18 21:50
DXC TECHNOLOGY DXC 82,9100 -0,74 -0,88% 1.704.808,00 83,44 82,50 19/06/18 21:50
E TRADE FNCL ETFC 64,4200 0,03 0,05% 1.231.452,00 64,55 63,53 19/06/18 21:50
EASTMAN CHEMICAL EMN 104,0600 -3,77 -3,50% 702.268,00 106,91 103,94 19/06/18 21:51
EATON CORP -NPV- ETN 78,0400 -1,19 -1,50% 1.628.263,00 78,33 77,53 19/06/18 21:51
EBAY EBAY 39,1700 0,31 0,80% 5.454.510,00 39,30 38,28 19/06/18 21:50
ECOLAB INC ECL 144,4500 -0,48 -0,33% 1.155.273,00 145,17 143,14 19/06/18 21:50
EDISON INTL EIX 60,4500 -0,04 -0,07% 1.396.205,00 61,15 60,09 19/06/18 21:50
EDWARDS LIFESCNS EW 153,5000 0,39 0,25% 1.164.221,00 153,75 151,44 19/06/18 21:50
ELECTRONIC ARTS EA 143,1200 -1,74 -1,20% 2.635.693,00 144,83 141,62 19/06/18 21:50
ELI LILLY & CO LLY 86,8000 0,69 0,80% 1.889.179,00 86,81 85,67 19/06/18 21:51
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 70,4543 -1,69 -2,34% 2.271.638,00 71,22 69,60 19/06/18 21:51
ENTERGY ETR 79,8200 1,42 1,81% 1.658.648,00 79,87 78,64 19/06/18 21:51
ENVISION HLTHCR EVHC 44,7400 0,04 0,09% 4.626.392,00 44,78 44,65 19/06/18 21:51
EOG RESOURCES EOG 117,2000 0,58 0,50% 1.722.394,00 117,77 114,10 19/06/18 21:51
EQT EQT 56,4300 0,53 0,95% 2.171.936,00 56,49 54,75 19/06/18 21:50
EQTY RE REIT-SBI EQR 62,0150 -0,41 -0,65% 1.623.692,00 62,82 61,94 19/06/18 21:51
EQUIFAX INC EFX 125,8900 1,10 0,88% 1.033.594,00 126,22 123,23 19/06/18 21:50
EQUINIX REIT EQIX 401,6250 -0,07 -0,02% 446.896,00 404,50 396,98 19/06/18 21:50
ESSEX PROPERTY R ESS 232,4600 -0,02 -0,01% 332.219,00 234,05 231,02 19/06/18 21:51
ESTEE LAUDER RG-A EL 154,8400 -2,21 -1,41% 1.131.955,00 156,20 154,30 19/06/18 21:51
EVEREST RE RE 229,0100 2,26 1,00% 128.096,00 229,44 226,17 19/06/18 21:50
EVERSOURCE ENERG ES 55,6650 0,58 1,04% 1.320.673,00 56,22 54,95 19/06/18 21:50
EXELON EXC 41,5200 -0,20 -0,48% 4.649.699,00 42,14 41,25 19/06/18 21:51
EXPEDIA GROUP EXPE 124,7500 -0,51 -0,41% 769.353,00 125,34 123,57 19/06/18 21:50
EXPEDIT INTL WAS EXPD 74,5150 -2,24 -2,91% 1.836.635,00 75,84 73,76 19/06/18 21:50
EXPRESS SCRPTS H ESRX 80,3450 -0,14 -0,17% 1.723.911,00 80,48 79,60 19/06/18 21:50
EXTRA SP ST REIT EXR 97,4600 0,28 0,29% 437.880,00 98,03 96,73 19/06/18 21:51
EXXON MOBIL XOM 80,6400 -0,18 -0,22% 5.801.958,00 80,96 79,71 19/06/18 21:51
F5 NETWORKS FFIV 179,4700 -1,81 -1,00% 669.121,00 179,67 173,46 19/06/18 21:50
FACEBOOK-A FB 197,5000 -0,81 -0,41% 16.642.990,00 197,96 193,79 19/06/18 21:50
FASTENAL FAST 52,0600 -0,31 -0,59% 1.217.195,00 52,39 51,78 19/06/18 21:50
FED RTY REIT-SBI FRT 118,0757 -0,83 -0,70% 300.766,00 119,07 117,89 19/06/18 21:50
FEDEX FDX 259,0000 -4,67 -1,77% 1.997.120,00 261,51 254,75 19/06/18 21:51
FIDELITY NATIONA FIS 107,1700 -0,10 -0,09% 909.174,00 107,33 106,14 19/06/18 21:51
FIFTH THIRD BANC FITB 30,5800 -0,09 -0,29% 4.178.727,00 30,67 30,25 19/06/18 21:50
FIRSTENERGY FE 34,8250 0,09 0,24% 2.092.115,00 35,14 34,64 19/06/18 21:50
FISERV INC FISV 76,0650 -0,16 -0,20% 958.306,00 76,22 75,55 19/06/18 21:50
FLIR SYSTEMS FLIR 53,9300 -0,79 -1,44% 371.514,00 54,87 53,53 19/06/18 21:50
FLOWSERVE FLS 40,2400 -0,90 -2,19% 715.139,00 40,89 39,74 19/06/18 21:51
FLUOR FLR 49,1700 -0,54 -1,09% 475.222,00 49,41 48,17 19/06/18 21:50
FMC CORP FMC 86,0800 -2,54 -2,87% 784.512,00 87,50 85,44 19/06/18 21:51
FOOT LOCKER FL 56,0600 0,16 0,29% 2.105.785,00 56,63 55,06 19/06/18 21:51
FORD MOTOR F 11,8450 -0,15 -1,21% 31.589.724,00 11,88 11,67 19/06/18 21:51
FORTIVE FTV 78,9300 -1,44 -1,79% 1.095.925,00 79,59 78,33 19/06/18 21:50
FORTN BRND HOM S FBHS 56,6050 0,61 1,08% 1.819.218,00 56,67 55,15 19/06/18 21:51
FRANKLIN RESOURC BEN 33,3600 -0,01 -0,03% 1.802.668,00 33,52 32,95 19/06/18 21:50
FREEPORT MCMORAN FCX 16,2650 -0,54 -3,18% 15.223.566,00 16,44 15,89 19/06/18 21:51
GAP GPS 32,5600 0,02 0,06% 5.223.274,00 32,69 31,89 19/06/18 21:51
GARMIN N GRMN 60,8600 -0,40 -0,65% 491.733,00 60,99 60,28 19/06/18 21:50
GARTNER IT 137,1100 -0,65 -0,47% 362.806,00 137,79 135,91 19/06/18 21:50
GENERAL ELECTRIC GE 12,9750 -0,23 -1,70% 59.148.994,00 13,07 12,90 19/06/18 21:51
GENERAL MILLS GIS 44,9400 0,21 0,47% 2.996.064,00 45,11 44,49 19/06/18 21:51
GENERAL MOTORS GM 42,2450 -1,70 -3,87% 14.890.385,00 43,19 41,88 19/06/18 21:51
GENL DYNAMICS CO GD 190,6800 -5,29 -2,70% 1.184.249,00 194,76 190,53 19/06/18 21:51
GENUINE PARTS CO GPC 93,7373 -0,57 -0,61% 311.991,00 94,08 93,21 19/06/18 21:50
GGP REIT GGP 20,5800 -0,09 -0,44% 4.184.907,00 20,75 20,56 19/06/18 21:50
GILEAD SCIENCES GILD 70,7750 1,72 2,48% 6.014.985,00 70,99 68,16 19/06/18 21:50
GLOBAL PAYMENTS GPN 116,1900 -0,96 -0,82% 629.305,00 116,47 115,02 19/06/18 21:50
GOLDMAN SACHS GR GS 227,9500 -3,44 -1,49% 2.775.322,00 229,04 226,16 19/06/18 21:51
GOODYEAR T & RUB GT 25,0650 -0,10 -0,38% 1.762.728,00 25,08 24,62 19/06/18 21:50
H&R.BLOCK HRB 23,9447 0,39 1,68% 4.723.771,00 23,98 23,28 19/06/18 21:51
HALLIBURTON HAL 46,1100 -0,51 -1,09% 6.177.218,00 46,38 45,63 19/06/18 21:51
HANESBRANDS HBI 21,0200 0,17 0,82% 4.285.821,00 21,05 20,59 19/06/18 21:51
HARLEY-DAVIDSON HOG 44,7250 -0,85 -1,85% 1.125.394,00 45,20 44,13 19/06/18 21:51
HARRIS HRS 145,2400 -4,03 -2,70% 452.709,00 148,16 145,00 19/06/18 21:50
HARTFORD FIN SER HIG 53,0100 -0,16 -0,30% 1.446.722,00 53,31 52,61 19/06/18 21:50
HASBRO INC HAS 89,6700 -1,44 -1,58% 1.287.796,00 90,41 88,15 19/06/18 21:50
HCA HEALTHCARE HCA 105,3850 -0,57 -0,53% 790.005,00 106,27 105,12 19/06/18 21:51
HCP REIT HCP 23,9800 0,03 0,13% 1.822.760,00 24,23 23,94 19/06/18 21:50
HELMERICH&PAYNE HP 64,0100 0,14 0,22% 1.348.011,00 65,30 63,00 19/06/18 21:51
HENRY SCHEIN HSIC 72,2200 -0,68 -0,93% 653.024,00 72,73 72,02 19/06/18 21:50
HERSHEY HSY 91,8500 0,30 0,33% 938.093,00 92,42 91,30 19/06/18 21:51
HESS HES 61,5400 -0,06 -0,10% 1.855.650,00 61,81 60,04 19/06/18 21:51
HILTN WRLD HLDGS HLT 83,0052 -1,32 -1,57% 1.473.007,00 83,84 82,05 19/06/18 21:51
HOLOGIC HOLX 39,7600 -0,48 -1,19% 1.367.240,00 40,25 39,63 19/06/18 21:50
HOME DEPOT HD 199,0900 -1,60 -0,80% 4.011.511,00 199,90 198,10 19/06/18 21:50
HONEYWELL INTL HON 147,2200 -2,73 -1,82% 1.613.584,00 148,94 146,92 19/06/18 21:50
HORMEL FOODS HRL 35,6500 -0,02 -0,06% 2.126.413,00 35,95 35,42 19/06/18 21:51
HOST HOTELS REIT HST 21,1150 -0,07 -0,31% 3.516.192,00 21,27 20,97 19/06/18 21:51
HP HPQ 23,5100 -0,14 -0,59% 6.380.015,00 23,57 23,16 19/06/18 21:51
HP ENTERPRISE HPE 15,9250 0,02 0,09% 6.074.052,00 15,93 15,67 19/06/18 21:51
HUMANA HUM 299,2200 -5,88 -1,93% 383.280,00 304,11 298,74 19/06/18 21:51
HUNTINGTON BANCS HBAN 15,3750 0,05 0,29% 5.375.420,00 15,40 15,13 19/06/18 21:50
IBM IBM 143,8900 -0,59 -0,41% 2.592.236,00 144,22 142,95 19/06/18 21:51
IDEXX LABS IDXX 225,2950 -0,96 -0,42% 245.259,00 226,64 223,56 19/06/18 21:50
IHS MARKIT INFO 50,6500 -0,02 -0,04% 1.704.158,00 50,75 49,93 19/06/18 21:50
ILLINOIS TOOL WO ITW 142,9700 -2,75 -1,89% 988.183,00 144,70 142,25 19/06/18 21:50
ILLUMINA ILMN 284,9300 -3,92 -1,36% 559.548,00 286,74 283,58 19/06/18 21:50
INCYTE INCY 72,6100 0,59 0,82% 2.339.218,00 73,35 71,28 19/06/18 21:50
INGERSOLL-RAND IR 90,9300 -1,09 -1,18% 904.284,00 91,79 89,92 19/06/18 21:50
INTEL INTC 52,9100 -0,31 -0,58% 23.333.375,00 52,95 51,88 19/06/18 21:50
INTERCON EXCHANG ICE 74,2325 -0,18 -0,24% 1.228.804,00 74,78 73,58 19/06/18 21:50
INTERPUBLIC GROU IPG 23,3350 -0,30 -1,25% 1.637.794,00 23,57 23,24 19/06/18 21:51
INTL FLAVORS&FRA IFF 125,2900 -0,26 -0,21% 489.591,00 125,65 124,41 19/06/18 21:51
INTL PAPER IP 54,6900 -1,17 -2,09% 2.192.750,00 55,58 54,64 19/06/18 21:51
INTUIT INTU 210,2100 1,05 0,50% 1.247.162,00 210,85 207,12 19/06/18 21:50
INTUITIVE SURGIC ISRG 487,7200 -3,02 -0,62% 456.584,00 488,81 483,16 19/06/18 21:50
INVESCO IVZ 26,9750 0,16 0,58% 5.271.219,00 27,13 26,50 19/06/18 21:51
IRON MOUNT REIT IRM 33,7650 0,39 1,15% 1.931.391,00 34,08 33,15 19/06/18 21:51
J.B.HUNT TRANSP JBHT 126,9400 -2,35 -1,82% 380.765,00 128,40 125,55 19/06/18 21:50
JACOBS ENGIN GRO JEC 64,6700 -0,83 -1,27% 617.788,00 64,96 63,73 19/06/18 21:50
JEFFERIES FINL JEF 22,3750 0,17 0,74% 1.162.449,00 22,50 22,03 19/06/18 21:51
JM SMUCKER SJM 104,4550 0,27 0,25% 1.305.167,00 105,49 104,12 19/06/18 21:51
JOHNSON & JOHNSO JNJ 122,4400 1,12 0,92% 5.750.599,00 123,17 120,57 19/06/18 21:51
JOHNSON CTR INT JCI 34,4850 -0,06 -0,16% 3.531.705,00 34,55 33,94 19/06/18 21:51
JPMORGAN CHASE JPM 107,6100 -0,57 -0,53% 9.464.258,00 107,88 106,60 19/06/18 21:51
JUNIPER NETWORKS JNPR 26,7850 -0,29 -1,07% 3.191.916,00 27,12 26,67 19/06/18 21:51
KANSAS CITY SO KSU 106,7700 -2,08 -1,91% 577.685,00 108,09 105,95 19/06/18 21:51
KELLOGG K 66,5200 0,26 0,39% 1.059.442,00 67,04 65,80 19/06/18 21:50
KEYCORP KEY 20,5800 0,14 0,68% 6.123.443,00 20,62 20,23 19/06/18 21:51
KIMBERLY-CLARK KMB 102,3450 1,61 1,59% 1.567.675,00 102,84 100,39 19/06/18 21:51
KIMCO REALTY REI KIM 16,4900 0,13 0,79% 3.202.817,00 16,52 16,23 19/06/18 21:51
KINDER MORGAN RG-P KMI 17,3650 0,21 1,19% 12.091.504,00 17,43 17,00 19/06/18 21:51
KLA-TENCOR KLAC 110,6400 -1,41 -1,26% 777.059,00 111,28 109,14 19/06/18 21:50
KOHL'S KSS 75,1700 0,84 1,13% 3.104.867,00 75,23 73,19 19/06/18 21:50
KROGER KR 26,0500 0,04 0,15% 7.723.729,00 26,13 25,49 19/06/18 21:51
L BRANDS LB 35,9900 -0,37 -1,02% 2.429.818,00 36,45 35,77 19/06/18 21:51
L3 TECHNOLOGIES LLL 193,5150 -4,84 -2,44% 349.646,00 197,08 193,25 19/06/18 21:50
LABORATORY CORP LH 186,9800 1,07 0,58% 396.866,00 187,09 184,39 19/06/18 21:51
LAM RESEARCH COR LRCX 173,2900 -0,91 -0,52% 2.407.312,00 174,83 170,51 19/06/18 21:50
LEGGETT & PLATT LEG 44,0900 0,01 0,02% 805.279,00 44,10 43,35 19/06/18 21:51
LENNAR RG-A LEN 51,9600 -0,01 -0,02% 2.728.156,00 52,69 51,58 19/06/18 21:51
LINCOLN NATL LNC 65,2000 -1,52 -2,28% 2.094.642,00 65,95 64,97 19/06/18 21:51
LKQ LKQ 32,8400 -0,21 -0,64% 2.167.317,00 32,98 32,74 19/06/18 21:50
LOCKHEED MARTIN LMT 302,0000 -7,52 -2,43% 1.279.006,00 307,63 301,65 19/06/18 21:51
LOEWS L 49,6500 -0,28 -0,56% 650.857,00 49,81 49,43 19/06/18 21:50
LOWE'S COM LOW 98,0000 -0,59 -0,60% 4.048.944,00 98,75 97,64 19/06/18 21:51
LYONDELLBASELL I LYB 111,3500 -3,36 -2,93% 1.660.344,00 113,41 110,35 19/06/18 21:50
M&T BANK MTB 174,4600 0,39 0,22% 715.770,00 174,88 172,31 19/06/18 21:50
MACERICH REIT MAC 55,8750 0,19 0,33% 812.043,00 56,11 55,35 19/06/18 21:51
MACY'S M 38,8300 0,10 0,26% 4.220.791,00 38,92 38,22 19/06/18 21:51
MALLINCKRODT MNK 20,1850 0,90 4,64% 2.119.309,00 20,25 19,10 19/06/18 21:51
MARATHON OIL MRO 20,5000 0,18 0,89% 7.584.656,00 20,56 19,71 19/06/18 21:51
MARATHON PETRO MPC 74,5000 -0,30 -0,39% 2.966.357,00 75,15 73,71 19/06/18 21:51
MARRIOTT INTL RG-A MAR 136,4200 -2,25 -1,62% 900.984,00 137,52 135,50 19/06/18 21:50
MARSH & MCLENNAN MMC 82,2400 -0,38 -0,46% 1.079.437,00 82,64 81,97 19/06/18 21:51
MARTIN MARIETTA MLM 227,7000 -2,98 -1,29% 376.637,00 229,47 226,45 19/06/18 21:50
MASCO MAS 37,7500 -0,03 -0,08% 3.005.151,00 37,89 36,92 19/06/18 21:51
MASTERCARD RG-A MA 199,6200 -1,51 -0,75% 1.901.153,00 199,93 197,27 19/06/18 21:51
MATTEL MAT 17,1750 -0,61 -3,40% 3.667.362,00 17,40 16,74 19/06/18 21:50
MCCORMIC NON VTG MKC 105,6400 0,09 0,09% 653.174,00 106,27 104,97 19/06/18 21:51
MCDONALD'S MCD 164,9500 -1,33 -0,80% 2.366.234,00 165,51 164,24 19/06/18 21:51
MCKESSON MCK 146,6900 0,65 0,45% 805.926,00 147,10 144,30 19/06/18 21:50
MEDTRONIC MDT 86,5150 0,27 0,31% 3.318.485,00 86,81 85,35 19/06/18 21:51
MERCK MRK 60,8850 -0,11 -0,17% 7.766.489,00 61,31 60,63 19/06/18 21:51
METLIFE MET 45,6932 -0,94 -2,01% 6.910.619,00 46,24 45,65 19/06/18 21:51
METTLER TOLEDO I MTD 580,7000 -4,61 -0,79% 276.742,00 580,89 575,55 19/06/18 21:50
MICHAEL KORS KORS 67,0000 -1,60 -2,33% 1.379.662,00 68,01 66,52 19/06/18 21:50
MICROCHIP TECH MCHP 100,4100 -1,23 -1,21% 1.315.225,00 101,41 99,54 19/06/18 21:50
MICRON TECHNOLOG MU 59,1400 0,69 1,18% 37.337.754,00 59,46 57,11 19/06/18 21:50
MICROSOFT MSFT 100,7800 -0,08 -0,08% 20.413.120,00 100,92 99,50 19/06/18 21:50
MID-AMER AP CM R MAA 96,2200 0,20 0,21% 511.396,00 97,12 95,41 19/06/18 21:50
MOHAWK INDUSTRIE MHK 210,7400 0,59 0,28% 505.452,00 210,85 207,85 19/06/18 21:50
MOLSON COORS-B NVTG TAP 67,5250 0,52 0,77% 1.207.912,00 67,79 66,50 19/06/18 21:51
MONDELEZ INTL RG-A MDLZ 40,3200 0,14 0,35% 4.175.628,00 40,58 39,90 19/06/18 21:50
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 55,8600 -0,23 -0,41% 1.475.364,00 56,12 55,61 19/06/18 21:50
MOODY'S MCO 173,3200 -1,84 -1,05% 551.935,00 174,10 172,51 19/06/18 21:51
MORGAN STANLEY MS 49,9400 -0,83 -1,63% 9.850.346,00 50,19 49,49 19/06/18 21:51
MOSAIC MOS 28,3250 -0,93 -3,16% 3.855.969,00 28,85 27,64 19/06/18 21:51
MOTOROLA SOLTN MSI 115,6400 0,14 0,12% 670.642,00 115,82 114,36 19/06/18 21:50
MURPHY OIL MUR 34,0800 0,25 0,74% 1.366.655,00 34,34 33,01 19/06/18 21:51
MYLAN MYL 38,7200 0,14 0,36% 2.291.456,00 38,79 37,93 19/06/18 21:50
NASDAQ NDAQ 93,9300 -0,28 -0,30% 593.841,00 94,05 93,21 19/06/18 21:50
NATL OILWELL VAR NOV 42,1900 -0,03 -0,07% 1.645.341,00 42,22 41,35 19/06/18 21:51
NAVIENT NAVI 13,3450 0,03 0,19% 1.709.055,00 13,37 13,16 19/06/18 21:50
NETAPP NTAP 77,8000 -0,39 -0,50% 1.320.177,00 77,98 76,23 19/06/18 21:50
NETFLIX NFLX 404,6573 14,26 3,65% 15.029.314,00 405,16 388,50 19/06/18 21:50
NEWELL BRANDS NWL 26,2600 0,34 1,31% 3.620.003,00 26,43 25,56 19/06/18 21:51
NEWFIELD EXPLORA NFX 29,2050 0,46 1,58% 1.685.369,00 29,37 27,51 19/06/18 21:51
NEWMONT MINING NEM 38,3600 -0,07 -0,18% 2.332.270,00 38,58 38,06 19/06/18 21:51
NEWS RG-A NWSA 15,9250 -0,14 -0,84% 762.882,00 16,01 15,88 19/06/18 21:50
NEWS RG-B NWS 16,1000 -0,20 -1,23% 439.933,00 16,20 16,05 19/06/18 21:50
NEXTERA ENERGY NEE 162,6300 2,22 1,38% 1.607.211,00 162,92 160,64 19/06/18 21:51
NIELSEN HLD NLSN 30,6300 -0,34 -1,10% 2.422.492,00 30,96 30,52 19/06/18 21:51
NIKE -B- NKE 74,2364 -1,37 -1,82% 5.769.685,00 74,92 73,65 19/06/18 21:51
NISOURCE NI 24,6300 0,24 0,98% 1.260.705,00 24,68 24,34 19/06/18 21:51
NOBLE ENERGY NBL 34,8600 -0,12 -0,34% 2.970.688,00 35,02 34,20 19/06/18 21:51
NORDSTROM JWN 51,1800 -0,42 -0,81% 1.267.764,00 51,59 50,82 19/06/18 21:51
NORFOLK SOUTHERN NSC 150,9100 -2,87 -1,87% 1.181.381,00 152,23 149,60 19/06/18 21:51
NORTHERN TRUST NTRS 107,5750 0,47 0,43% 595.265,00 107,66 105,49 19/06/18 21:50
NORTHROP GRUMMAN NOC 313,4100 -9,01 -2,79% 871.118,00 320,72 313,02 19/06/18 21:51
NRG ENERGY NRG 31,9700 -1,01 -3,06% 7.006.927,00 32,75 31,85 19/06/18 21:51
NUCOR NUE 65,4600 -1,29 -1,93% 2.163.006,00 65,77 64,06 19/06/18 21:51
NVIDIA NVDA 259,6700 -5,42 -2,04% 11.928.438,00 262,41 255,02 19/06/18 21:50
O REILLY AUTO ORLY 282,1100 0,00 0,00% 458.808,00 283,20 278,85 19/06/18 21:50
OCCID.PETROL COR OXY 82,5800 -1,21 -1,44% 3.870.725,00 83,40 82,17 19/06/18 21:51
OMNICOM GROUP IN OMC 74,9800 -0,58 -0,77% 1.121.794,00 75,58 74,54 19/06/18 21:51
ONEOK OKE 68,8000 0,28 0,41% 1.222.081,00 68,86 67,50 19/06/18 21:51
ORACLE ORCL 46,2900 -0,23 -0,49% 14.749.823,00 46,41 45,77 19/06/18 21:51
PACCAR PCAR 62,7600 -0,82 -1,29% 1.348.415,00 63,03 62,07 19/06/18 21:50
PARKER-HANNIFIN PH 163,4300 -6,12 -3,61% 927.195,00 167,48 163,05 19/06/18 21:51
PATTERSON COS PDCO 22,3700 0,55 2,52% 1.983.623,00 22,70 21,84 19/06/18 21:50
PAYCHEX INC PAYX 69,3400 -0,11 -0,16% 1.102.182,00 69,44 68,85 19/06/18 21:50
PAYPAL HOLDINGS PYPL 84,5000 -1,35 -1,57% 4.889.057,00 84,96 83,43 19/06/18 21:50
PENTAIR PNR 43,0962 -0,78 -1,79% 898.375,00 43,50 42,76 19/06/18 21:51
PEOPLE'S UNTD PBCT 18,5500 -0,19 -1,01% 10.214.880,00 18,57 18,29 19/06/18 21:50
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 76,2300 -1,30 -1,68% 327.182,00 77,03 75,55 19/06/18 21:51
PERRIGO PRGO 75,5950 1,24 1,66% 603.198,00 75,60 73,76 19/06/18 21:50
PFIZER PFE 36,2050 0,05 0,12% 11.978.683,00 36,36 35,87 19/06/18 21:51
PG&E PCG 39,8600 0,07 0,18% 5.062.428,00 40,34 39,52 19/06/18 21:51
PHILIP MRRS INT PM 80,6800 0,65 0,81% 5.021.169,00 81,62 80,03 19/06/18 21:50
PHILLIPS 66 PSX 114,6850 -0,26 -0,22% 1.135.895,00 115,16 113,40 19/06/18 21:51
PINNACLE WEST CA PNW 77,6000 1,25 1,64% 627.744,00 77,93 76,68 19/06/18 21:50
PIONEER NATURAL PXD 180,0700 -4,53 -2,45% 1.951.722,00 182,84 176,51 19/06/18 21:51
PNC FINL SER PNC 142,2400 -0,26 -0,18% 2.387.849,00 142,67 141,30 19/06/18 21:51
PPG INDUSTRIES PPG 103,8600 -1,14 -1,09% 2.111.724,00 104,29 103,00 19/06/18 21:51
PPL PPL 27,1900 -0,12 -0,44% 4.526.113,00 27,63 27,10 19/06/18 21:51
PRAXAIR PX 155,1200 -3,35 -2,11% 826.164,00 156,37 154,81 19/06/18 21:50
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 76,2800 0,44 0,58% 4.938.749,00 76,68 75,57 19/06/18 21:51
PROGRESSIVE (OHI PGR 61,9300 0,43 0,70% 2.548.576,00 62,24 61,00 19/06/18 21:50
PROLOGIS REIT PLD 63,5400 -0,63 -0,98% 1.609.532,00 64,31 63,40 19/06/18 21:51
PRUDENTIAL FINAN PRU 97,4550 -0,50 -0,51% 1.042.874,00 97,83 96,60 19/06/18 21:51
PUBL SVCS ENTERP PEG 52,7400 -0,11 -0,21% 2.692.425,00 53,25 52,16 19/06/18 21:51
PUBLIC STORAGE R PSA 217,1900 2,51 1,17% 815.700,00 218,35 213,42 19/06/18 21:50
PULTEGROUP PHM 29,3800 -0,24 -0,81% 4.365.038,00 29,86 29,13 19/06/18 21:50
PVH PVH 160,4800 -3,13 -1,91% 756.107,00 162,46 159,50 19/06/18 21:51
QORVO QRVO 83,3400 -2,45 -2,86% 779.302,00 85,22 82,83 19/06/18 21:50
QUALCOMM QCOM 58,6750 -0,53 -0,89% 6.193.406,00 58,70 57,85 19/06/18 21:50
QUANTA SERVICES PWR 35,3750 -0,38 -1,05% 795.713,00 35,51 35,01 19/06/18 21:51
QUEST DIAGNOSTIC DGX 110,5100 0,16 0,15% 393.698,00 110,78 109,55 19/06/18 21:51
RALPH LAUREN RG-A RL 139,3400 -1,24 -0,88% 815.273,00 139,86 136,96 19/06/18 21:51
RANGE RESOURCES RRC 16,5800 0,21 1,28% 4.140.191,00 16,61 15,87 19/06/18 21:50
RAYMOND J FINANC RJF 96,8800 -0,90 -0,92% 282.772,00 97,19 96,03 19/06/18 21:51
RAYTHEON RTN 196,3000 -6,31 -3,11% 2.173.038,00 201,73 196,08 19/06/18 21:51
REALTY INCOME RE O 52,8600 -0,04 -0,08% 1.495.367,00 53,14 52,68 19/06/18 21:51
RED HAT RHT 170,5700 -5,70 -3,23% 1.994.178,00 172,98 168,50 19/06/18 21:51
REGENCY CENTERS REG 59,0200 -0,62 -1,04% 739.504,00 59,86 58,93 19/06/18 21:51
REGENERON PHARMA REGN 325,8500 10,24 3,24% 855.176,00 326,65 312,41 19/06/18 21:50
REGIONS FINANCIA RF 18,9450 0,23 1,20% 8.216.289,00 18,97 18,52 19/06/18 21:51
REPUBLIC SERVICE RSG 69,0800 -0,15 -0,22% 939.991,00 69,18 68,75 19/06/18 21:51
ROBERT HALF INTL RHI 69,1000 -0,70 -1,00% 899.063,00 69,50 68,18 19/06/18 21:50
ROCKWELL AUTOMAT ROK 170,0900 -5,38 -3,07% 1.221.407,00 174,13 169,68 19/06/18 21:51
ROCKWELL COLLINS COL 134,6100 -2,68 -1,95% 2.554.118,00 136,97 134,05 19/06/18 21:51
ROPER TECHNOLOGI ROP 276,0100 -5,65 -2,01% 335.113,00 279,21 275,12 19/06/18 21:50
ROSS STORES ROST 84,9400 -0,01 -0,01% 1.437.836,00 85,27 83,92 19/06/18 21:50
RYL CARIBBEAN CR RCL 112,2600 -2,36 -2,06% 1.602.176,00 114,13 111,58 19/06/18 21:51
S&P GLOBAL SPGI 207,0000 -0,60 -0,29% 582.239,00 207,32 205,13 19/06/18 21:50
SALESFORCE.COM CRM 139,3500 -0,45 -0,32% 3.594.497,00 139,71 137,23 19/06/18 21:51
SCANA SCG 37,5400 0,62 1,68% 620.944,00 37,59 36,93 19/06/18 21:50
SCHLUMBERGER SLB 65,7800 -1,26 -1,88% 9.555.442,00 66,15 65,20 19/06/18 21:51
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 57,8600 -1,12 -1,90% 1.991.406,00 58,06 56,62 19/06/18 21:50
SEALED AIR SEE 44,0901 -0,65 -1,45% 1.535.852,00 44,67 43,96 19/06/18 21:50
SEMPRA ENERGY SRE 113,1900 0,52 0,46% 1.150.332,00 114,28 112,45 19/06/18 21:51
SHERWIN-WILLIAMS SHW 397,3000 -1,04 -0,26% 429.133,00 398,72 394,21 19/06/18 21:50
SIGNET JEWELERS SIG 57,1700 -0,22 -0,38% 1.534.533,00 58,25 56,54 19/06/18 21:51
SIMON PRP GRP RE SPG 165,3800 0,34 0,21% 1.065.578,00 166,62 164,47 19/06/18 21:51
SKYWORKS SOLUTIO SWKS 99,3550 -1,75 -1,73% 1.253.369,00 100,60 98,42 19/06/18 21:50
SL GREEN REALT R SLG 99,3100 -0,48 -0,48% 514.954,00 100,06 99,13 19/06/18 21:51
SNAP-ON SNA 158,5500 -0,79 -0,50% 419.444,00 158,64 157,05 19/06/18 21:50
SOUTHERN CO SO 44,9700 0,40 0,90% 4.432.884,00 45,07 44,58 19/06/18 21:51
SOUTHWEST AIRLIN LUV 51,7400 -0,63 -1,20% 3.641.774,00 52,09 51,17 19/06/18 21:51
STARBUCKS SBUX 57,3500 0,13 0,23% 5.693.834,00 57,36 56,34 19/06/18 21:50
STATE STREET STT 97,6450 -1,02 -1,03% 978.603,00 97,70 96,45 19/06/18 21:50
STERICYCLE SRCL 63,2150 -0,51 -0,79% 611.336,00 63,86 62,84 19/06/18 21:50
STNLY BLCK&DECK SWK 137,3400 -3,89 -2,75% 1.219.535,00 139,90 137,18 19/06/18 21:50
STRYKER SYK 169,4400 -0,81 -0,48% 1.024.708,00 170,12 168,46 19/06/18 21:50
SUNTRUST BANKS I STI 68,9150 0,24 0,34% 1.871.334,00 69,07 67,95 19/06/18 21:51
SYMANTEC SYMC 21,0000 -0,16 -0,76% 2.310.741,00 21,11 20,83 19/06/18 21:50
SYNCHRONY FINANC SYF 34,7800 -0,22 -0,63% 1.908.938,00 34,89 34,46 19/06/18 21:51
SYNOPSYS SNPS 89,0700 -1,41 -1,56% 753.551,00 89,93 88,95 19/06/18 21:50
SYSCO SYY 66,8390 0,09 0,13% 667.245,00 66,97 66,41 19/06/18 21:50
T ROWE PRICE GRP TROW 122,8800 -0,83 -0,67% 666.229,00 123,28 121,95 19/06/18 21:50
TAPESTRY TPR 46,8500 -0,08 -0,17% 2.337.680,00 47,10 46,02 19/06/18 21:51
TARGET TGT 76,5000 -0,62 -0,80% 2.910.351,00 76,96 75,92 19/06/18 21:51
TE CONNECTIV TEL 96,6100 -1,67 -1,70% 1.341.959,00 97,43 95,65 19/06/18 21:51
TECHNIPFMC FTI 31,5100 0,02 0,06% 2.320.359,00 31,58 30,89 19/06/18 21:50
TEXAS INSTRUMENT TXN 113,6300 -0,76 -0,66% 2.408.516,00 113,91 112,20 19/06/18 21:50
TEXTRON INC TXT 66,2700 -1,18 -1,75% 1.410.430,00 67,16 65,76 19/06/18 21:50
THE KRAFT HEINZ KHC 62,0400 1,17 1,92% 4.691.446,00 62,27 60,50 19/06/18 21:50
THE WESTERN UNIO WU 20,9750 0,22 1,04% 4.017.601,00 20,99 20,55 19/06/18 21:51
THERMO FISHER SC TMO 209,4675 -3,35 -1,58% 1.036.603,00 211,65 208,21 19/06/18 21:50
TIFFANY & CO TIF 135,7800 -2,11 -1,53% 1.543.210,00 137,49 134,68 19/06/18 21:51
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 95,6400 -0,32 -0,33% 2.193.931,00 95,85 94,64 19/06/18 21:50
TORCHMARK CORP TMK 84,1400 0,02 0,02% 377.842,00 84,51 83,42 19/06/18 21:51
TOTAL SYST SERVI TSS 87,6300 -0,21 -0,24% 512.057,00 87,83 86,32 19/06/18 21:51
TRACTOR SUPPLY TSCO 75,4800 -0,13 -0,17% 622.326,00 75,67 74,90 19/06/18 21:50
TRANSOCEAN RIG 12,3050 0,15 1,19% 7.997.884,00 12,31 11,80 19/06/18 21:51
TRAVELERS COS TRV 128,0400 0,45 0,35% 867.328,00 128,35 126,54 19/06/18 21:51
TRIPADVISOR TRIP 59,2600 -0,06 -0,10% 2.105.762,00 60,12 57,92 19/06/18 21:50
TWENTY-FIRSTCF-A FOXA 44,6600 0,10 0,22% 8.480.482,00 45,06 44,26 19/06/18 21:50
TWENTY-FIRSTCF-B FOX 44,3300 -0,04 -0,09% 1.758.861,00 44,80 43,82 19/06/18 21:50
TYSON FOODS -A- TSN 70,6850 -0,32 -0,44% 947.643,00 71,20 70,36 19/06/18 21:50
UDR REIT UDR 36,3850 -0,09 -0,23% 1.069.651,00 36,78 36,32 19/06/18 21:50
ULTA BEAUTY ULTA 246,1500 -1,11 -0,45% 708.243,00 248,56 242,76 19/06/18 21:50
UNDER ARMOUR RG-A UAA 22,7250 -0,59 -2,51% 4.461.411,00 23,12 22,40 19/06/18 21:51
UNDER ARMOUR RG-C UA 20,9450 -0,62 -2,85% 2.449.232,00 21,43 20,72 19/06/18 21:50
UNION PACIFIC UNP 142,9700 -3,58 -2,44% 2.825.727,00 145,07 142,41 19/06/18 21:50
UNITED CONTL UAL 72,9800 -1,51 -2,03% 1.701.614,00 74,25 72,38 19/06/18 21:51
UNITED RENTALS URI 159,0900 -4,23 -2,59% 1.214.394,00 161,14 156,32 19/06/18 21:51
UNITEDHEALTH GRO UNH 252,7000 -2,17 -0,85% 1.598.394,00 253,29 251,16 19/06/18 21:51
UNIV HEALTH SERV-B UHS 114,9400 -0,22 -0,19% 479.342,00 115,44 114,52 19/06/18 21:51
UNUM UNM 38,5050 -0,11 -0,27% 962.396,00 38,64 38,21 19/06/18 21:51
US BANCORP USB 51,6150 0,34 0,65% 9.696.566,00 51,80 50,70 19/06/18 21:51
UTD PARCEL SVC RG-B UPS 114,5600 -2,21 -1,89% 1.825.898,00 116,00 114,11 19/06/18 21:51
UTD TECHS UTX 125,0300 -2,46 -1,93% 4.375.744,00 127,04 124,73 19/06/18 21:51
VALERO ENERGY VLO 116,7100 0,17 0,15% 1.700.603,00 117,03 115,03 19/06/18 21:50
VARIAN MED SYSTE VAR 120,7550 -1,48 -1,21% 304.562,00 122,39 120,67 19/06/18 21:51
VENTAS REIT VTR 53,6400 -0,02 -0,04% 1.264.791,00 54,34 53,51 19/06/18 21:50
VERISIGN VRSN 143,5000 -1,69 -1,16% 875.771,00 144,63 142,36 19/06/18 21:50
VERISK ANALYTICS VRSK 109,1300 -0,47 -0,43% 427.318,00 109,28 108,35 19/06/18 21:50
VERIZON COMM VZ 48,5300 1,07 2,25% 19.431.944,00 48,78 47,52 19/06/18 21:51
VERTEX PHARMACEU VRTX 154,4400 2,75 1,81% 1.212.982,00 155,08 149,67 19/06/18 21:50
VF VFC 83,3750 -1,04 -1,23% 1.198.204,00 84,04 82,50 19/06/18 21:50
VIACOM RG-B VIAB 29,2200 -0,47 -1,58% 1.961.127,00 29,91 29,15 19/06/18 21:50
VISA RG-A V 134,9600 -1,24 -0,91% 4.906.605,00 135,24 133,57 19/06/18 21:51
VOR RLT REIT-SBI VNO 71,7100 -0,41 -0,57% 581.006,00 72,50 71,68 19/06/18 21:50
VULCAN MATERIALS VMC 131,3000 -1,25 -0,94% 806.177,00 132,28 130,64 19/06/18 21:51
WALGREENS BOOTS WBA 64,5100 0,36 0,56% 3.436.272,00 64,76 63,67 19/06/18 21:50
WALMART WMT 83,4800 0,48 0,58% 7.183.463,00 83,56 82,37 19/06/18 21:51
WALT DISNEY RG-DIS DIS 106,3100 -0,75 -0,70% 5.484.009,00 106,99 105,76 19/06/18 21:51
WASTE MANAGEMENT WM 82,5300 -0,74 -0,89% 1.454.567,00 83,29 82,16 19/06/18 21:50
WATERS WAT 194,5800 -4,11 -2,07% 591.032,00 197,30 193,70 19/06/18 21:50
WEC ENERGY GROUP WEC 61,6700 0,75 1,23% 1.187.060,00 61,93 60,97 19/06/18 21:51
WELLS FARGO WFC 55,1100 0,03 0,05% 11.480.896,00 55,23 54,60 19/06/18 21:51
WELLTOWER WELL 57,1750 0,18 0,31% 1.244.554,00 57,92 56,91 19/06/18 21:51
WESTERN DIGITAL WDC 80,5100 0,24 0,30% 2.250.897,00 80,89 78,90 19/06/18 21:50
WESTROCK WRK 58,4500 -0,95 -1,60% 1.203.371,00 58,90 58,07 19/06/18 21:50
WEYERHAEUSER REI WY 36,9550 -0,17 -0,44% 2.317.345,00 37,29 36,92 19/06/18 21:51
WHIRLPOOL WHR 147,0150 -3,62 -2,40% 1.057.250,00 149,16 146,17 19/06/18 21:51
WILLIAMS COMPANI WMB 27,2200 0,13 0,48% 5.150.337,00 27,31 26,79 19/06/18 21:51
WILLIS TOWERS WLTW 153,8750 -1,11 -0,71% 345.886,00 154,92 153,45 19/06/18 21:50
WW GRAINGER GWW 312,0800 -4,03 -1,27% 364.651,00 316,04 311,31 19/06/18 21:51
WYNDHAM DESTINAT WYND 48,1200 -0,50 -1,03% 810.590,00 48,59 47,54 19/06/18 21:50
WYNN RESORTS WYNN 172,0100 -3,08 -1,76% 2.199.874,00 175,37 171,82 19/06/18 21:50
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 27,4900 0,25 0,92% 1.337.655,00 27,57 26,96 19/06/18 21:50
XILINX XLNX 68,3900 -1,36 -1,95% 1.553.449,00 68,94 67,46 19/06/18 21:50
XL GROUP XL 56,1900 -0,01 -0,02% 736.710,00 56,23 56,12 19/06/18 21:50
XYLEM XYL 68,8800 -2,71 -3,79% 1.481.418,00 71,01 68,58 19/06/18 21:51
YUM BRANDS YUM 80,9800 -1,83 -2,21% 1.860.570,00 81,99 80,87 19/06/18 21:50
ZIMMER BIOMET HL ZBH 111,6600 -0,18 -0,16% 424.092,00 111,87 110,65 19/06/18 21:51
ZIONS BANCORP ZION 55,9300 0,33 0,59% 1.294.431,00 55,96 54,74 19/06/18 21:50
ZOETIS RG-A ZTS 87,2050 -1,73 -1,94% 1.893.685,00 88,43 86,63 19/06/18 21:51
Publicidad

Últimas Noticias