Publicidad
  • Un producto de Webfinancialgroup
  • 20 de Octubre de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.768,7800  -40,4300 -1,4400%
18/10/2018 00:00 Apt. 2.802,0000 Vol. 0,00 Max. 2.806,04 Min. 2.755,18
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 199,8500 -0,53 -0,26% 3.167.309,00 201,10 198,37 19/10/18 22:15
A.J.GALLAGHER AJG 72,6700 1,01 1,41% 1.212.867,00 73,04 71,51 19/10/18 22:15
ABBOTT LABORATOR ABT 67,5900 -0,55 -0,81% 7.351.565,00 68,65 67,23 19/10/18 22:15
ABBVIE ABBV 87,9700 -1,93 -2,15% 7.059.616,00 89,99 87,97 19/10/18 22:15
ACCENTURE-A ACN 158,2800 2,08 1,33% 2.426.068,00 158,65 155,43 19/10/18 22:15
ACTIVISION BLIZZ ATVI 69,7500 -2,06 -2,87% 10.771.813,00 72,76 69,53 19/10/18 02:00
ACUITY BRANDS AYI 123,9400 -1,75 -1,39% 494.788,00 125,80 122,99 19/10/18 22:15
ADOBE ADBE 245,0300 -5,32 -2,13% 4.070.625,00 252,89 243,64 19/10/18 02:00
ADVANCE AUTO PAR AAP 164,3300 2,14 1,32% 1.406.067,00 166,76 162,37 19/10/18 22:15
ADVANCED MICRO D AMD 23,6600 -2,96 -11,12% 130.799.866,00 27,10 23,60 19/10/18 02:00
AES AES 14,9800 0,18 1,22% 8.470.443,00 15,04 14,84 19/10/18 22:15
AETNA AET 200,1900 -1,30 -0,65% 2.063.881,00 202,47 200,17 19/10/18 22:15
AFFILIATED MANAG AMG 123,3100 -0,38 -0,31% 549.644,00 125,42 123,05 19/10/18 22:15
AFLAC AFL 44,4700 0,27 0,61% 3.049.063,00 44,74 43,99 19/10/18 22:15
AGILENT TECH A 64,4700 -1,28 -1,95% 2.418.302,00 66,24 64,24 19/10/18 22:15
AIR PROD&CHEMICA APD 155,4000 -1,29 -0,82% 935.659,00 157,88 155,12 19/10/18 22:15
AKAMAI TECHNOLOG AKAM 64,2400 -0,26 -0,40% 2.038.637,00 65,52 64,00 19/10/18 02:00
ALASKA AIR GROUP ALK 62,5800 0,21 0,34% 1.195.932,00 62,91 61,87 19/10/18 22:15
ALBEMARLE ALB 95,6300 -0,04 -0,04% 880.271,00 96,29 95,07 19/10/18 22:15
ALEXANDRIA REIT ARE 122,4200 0,63 0,52% 644.400,00 122,89 121,68 19/10/18 22:15
ALEXION PHARM ALXN 125,8900 -0,67 -0,53% 1.166.926,00 128,99 125,40 19/10/18 02:00
ALIGN TECHNOLOGY ALGN 312,7900 -10,27 -3,18% 1.335.211,00 327,71 310,46 19/10/18 02:00
ALLEGION ALLE 81,7900 -0,92 -1,11% 477.546,00 83,31 81,55 19/10/18 22:15
ALLERGAN AGN 189,5300 0,64 0,34% 1.957.715,00 191,72 188,75 19/10/18 22:15
ALLIANCE DATA SY ADS 216,1800 -6,93 -3,11% 1.106.058,00 223,10 215,31 19/10/18 22:15
ALLIANT ENERGY LNT 44,0500 0,73 1,69% 1.550.602,00 44,23 43,35 19/10/18 22:15
ALLSTATE ALL 97,3200 0,71 0,73% 2.384.456,00 98,20 96,26 19/10/18 22:15
ALPHAB NON VTG-C GOOG 1.096,4600 8,49 0,78% 1.267.649,00 1.110,36 1.087,75 19/10/18 02:00
ALPHABET-A GOOGL 1.105,1800 7,27 0,66% 2.064.289,00 1.120,95 1.097,03 19/10/18 02:00
ALTABA AABA 60,3900 0,33 0,55% 4.430.512,00 61,72 60,33 19/10/18 02:00
ALTRIA GROUP MO 61,9500 1,02 1,67% 5.398.358,00 62,10 60,96 19/10/18 22:15
AM ELECTRIC AEP 73,2600 1,58 2,20% 2.638.923,00 73,40 71,62 19/10/18 22:15
AMAZON.COM AMZN 1.764,0300 -6,69 -0,38% 5.907.246,00 1.809,10 1.753,00 19/10/18 02:00
AMER WTR WORKS AWK 91,9400 1,49 1,65% 818.588,00 92,37 90,57 19/10/18 22:15
AMEREN AEE 66,0500 1,11 1,71% 1.230.067,00 66,34 64,94 19/10/18 22:15
AMERICAN AIRLINE AAL 32,0400 -0,02 -0,06% 10.445.246,00 32,65 31,81 19/10/18 02:00
AMERICAN EXPRESS AXP 106,7300 3,89 3,78% 5.726.327,00 107,55 104,06 19/10/18 22:15
AMERICAN INTL GR AIG 47,2000 -1,41 -2,90% 9.494.840,00 48,04 46,80 19/10/18 22:15
AMERICAN TOWER R AMT 150,1500 3,36 2,29% 2.450.653,00 150,95 146,90 19/10/18 22:15
AMERIPRISE FINCL AMP 135,8600 1,86 1,39% 987.242,00 136,66 133,20 19/10/18 22:15
AMERISOURCEBERGE ABC 92,8000 -0,58 -0,62% 1.100.544,00 94,85 92,44 19/10/18 22:15
AMETEK AME 70,6100 -0,66 -0,93% 1.586.934,00 71,50 70,10 19/10/18 22:15
AMGEN AMGN 201,8000 -0,92 -0,45% 2.692.496,00 205,12 201,45 19/10/18 02:00
AMPHENOL RG-A APH 82,9700 -0,71 -0,85% 1.966.202,00 84,39 82,88 19/10/18 22:15
ANADARKO PETROLE APC 66,0000 -0,50 -0,75% 3.454.026,00 67,83 65,90 19/10/18 22:15
ANALOG DEVICES ADI 82,3350 -0,84 -1,00% 2.564.385,00 84,22 81,87 19/10/18 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 150,5800 -3,23 -2,10% 807.819,00 155,96 150,55 19/10/18 02:00
ANTHEM ANTM 279,1500 -2,04 -0,73% 1.054.133,00 283,06 278,51 19/10/18 22:15
AON AON 151,1000 1,59 1,06% 736.962,00 152,08 149,42 19/10/18 22:15
APACHE APA 42,1000 -0,23 -0,54% 3.168.228,00 42,70 41,75 19/10/18 22:15
APPLE AAPL 219,3100 3,29 1,52% 33.078.726,00 221,26 217,43 19/10/18 02:00
APPLIED MATERIAL AMAT 34,2900 0,37 1,09% 14.616.465,00 34,81 33,89 19/10/18 02:00
APTIV APTV 74,2900 0,08 0,11% 3.269.780,00 75,09 72,82 19/10/18 22:15
APTMNT INV REIT-A AIV 43,2300 0,44 1,03% 785.811,00 43,30 42,83 19/10/18 22:15
ARCHER-DANIELS M ADM 49,5400 0,33 0,67% 2.698.002,00 49,77 49,35 19/10/18 22:15
ARCONIC ARNC 21,8800 -0,15 -0,68% 4.092.856,00 22,14 21,42 19/10/18 22:15
ASSURANT AIZ 106,1700 -0,29 -0,27% 388.305,00 107,92 105,95 19/10/18 22:15
AT&T T 32,8700 0,37 1,14% 35.133.029,00 32,95 32,31 19/10/18 22:15
AUTODESK INC ADSK 133,1800 -4,11 -2,99% 3.067.639,00 140,43 133,10 19/10/18 02:00
AUTOMATIC DATA P ADP 143,4100 0,49 0,34% 1.793.230,00 145,15 142,71 19/10/18 02:00
AUTONATION AN 38,9000 0,23 0,59% 652.053,00 39,45 38,50 19/10/18 22:15
AUTOZONE AZO 725,8000 -4,23 -0,58% 362.367,00 737,93 724,28 19/10/18 22:15
AVALONBAY COM RE AVB 177,9700 1,67 0,95% 444.310,00 178,39 176,29 19/10/18 22:15
AVERY DENNISON AVY 97,5800 -0,28 -0,29% 504.892,00 98,80 97,20 19/10/18 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 45,9300 -0,27 -0,58% 3.209.117,00 46,42 45,62 19/10/18 22:15
BANK OF AMERICA BAC 28,3200 0,07 0,25% 64.305.353,00 28,52 27,97 19/10/18 22:15
BANK OF NY MELLO BK 47,4000 -0,39 -0,82% 9.462.265,00 47,62 46,37 19/10/18 22:15
BAXTER INTL BAX 69,4600 -1,01 -1,43% 3.166.530,00 70,91 69,20 19/10/18 22:15
BB&T BBT 48,9200 0,64 1,33% 5.850.953,00 49,27 47,78 19/10/18 22:15
BECTON DICKINSON BDX 238,0900 -1,71 -0,71% 1.245.976,00 240,92 237,28 19/10/18 22:15
BED BATH & BEYON BBBY 13,1500 -0,25 -1,87% 5.119.915,00 13,57 13,14 19/10/18 02:00
BERKSHIRE HATH RG-B BRK.B 209,8300 1,13 0,54% 4.814.518,00 210,75 207,80 19/10/18 22:15
BEST BUY BBY 70,7900 -1,86 -2,56% 2.934.034,00 72,93 70,47 19/10/18 22:15
BIOGEN BIIB 320,4100 -9,74 -2,95% 1.884.955,00 327,12 318,53 19/10/18 02:00
BLACKROCK BLK 401,6500 1,78 0,45% 1.029.149,00 408,31 399,48 19/10/18 22:15
BOEING CO BA 356,2600 -3,09 -0,86% 3.491.612,00 359,87 354,21 19/10/18 22:15
BOOKING HLDG BKNG 1.805,7400 -5,97 -0,33% 262.100,00 1.836,02 1.796,00 19/10/18 02:00
BORGWARNER BWA 36,6800 -0,23 -0,62% 2.347.722,00 37,02 35,82 19/10/18 22:15
BOSTON PROP REIT BXP 116,9500 0,47 0,40% 815.575,00 117,59 116,69 19/10/18 22:15
BOSTON SCIENTIFI BSX 36,5400 -0,99 -2,64% 8.448.540,00 37,70 36,35 19/10/18 22:15
BRISTOL-MYERSSQU BMY 54,3000 -1,68 -3,00% 14.981.775,00 55,85 54,29 19/10/18 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 48,0900 0,61 1,28% 984.141,00 48,50 47,87 19/10/18 22:15
C.H.ROBINSON WLD CHRW 90,8600 -2,48 -2,66% 1.920.831,00 93,88 90,43 19/10/18 02:00
CA CA 43,9600 0,06 0,14% 3.833.727,00 44,08 43,89 19/10/18 02:00
CABOT OIL & GAS COG 23,9700 0,38 1,61% 6.045.180,00 24,16 23,62 19/10/18 22:15
CAMPBELL SOUP CPB 37,9300 1,26 3,44% 3.443.413,00 38,17 36,99 19/10/18 22:15
CAPITAL ONE FINL COF 91,6300 1,28 1,42% 2.299.769,00 92,27 90,07 19/10/18 22:15
CARDINAL HEALTH CAH 53,1900 -0,23 -0,43% 3.004.379,00 54,58 52,93 19/10/18 22:15
CARMAX KMX 68,6500 0,23 0,34% 1.081.675,00 69,52 68,23 19/10/18 22:15
CARNIVAL CCL 57,2300 -0,31 -0,54% 3.208.079,00 57,92 57,05 19/10/18 22:15
CATERPILLAR CAT 131,3200 -4,48 -3,30% 7.055.078,00 136,93 131,27 19/10/18 22:15
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBRE GROUP RG-A CBRE 39,5500 0,16 0,41% 1.820.291,00 39,93 39,29 19/10/18 22:15
CBS-B CBS 57,2000 1,03 1,83% 2.503.720,00 57,41 56,20 19/10/18 22:15
CELGENE CORP CELG 82,4100 -0,54 -0,65% 3.905.486,00 84,17 82,20 19/10/18 02:00
CENTENE CNC 142,7800 -3,12 -2,14% 1.211.396,00 147,00 142,33 19/10/18 22:15
CENTERPOINT ENER CNP 28,1200 0,36 1,30% 4.859.833,00 28,19 27,73 19/10/18 22:15
CENTURYLINK CTL 21,9900 0,95 4,52% 11.822.844,00 22,08 21,17 19/10/18 22:15
CERNER CORP CERN 62,9800 0,24 0,38% 2.324.351,00 63,79 62,67 19/10/18 02:00
CF INDUSTRIES HL CF 50,6400 -0,18 -0,35% 2.838.131,00 51,78 50,59 19/10/18 22:15
CHARLES SCHWAB SCHW 46,8300 0,13 0,28% 9.329.324,00 47,49 46,25 19/10/18 22:15
CHARTER COMM RG-A CHTR 321,3400 3,24 1,02% 1.110.173,00 324,56 316,47 19/10/18 02:00
CHESAPEAKE ENERG CHK 4,6900 0,03 0,64% 23.681.757,00 4,86 4,66 19/10/18 22:15
CHEVRON CVX 118,1400 0,67 0,57% 7.944.399,00 119,26 117,37 19/10/18 22:15
CHIPOTLE MEXICAN CMG 428,5400 -3,19 -0,74% 511.067,00 436,51 427,26 19/10/18 22:15
CHUBB N CB 128,2800 0,79 0,62% 2.094.828,00 129,48 126,50 19/10/18 22:15
CHURCH & DWIGHT CHD 60,3300 1,26 2,13% 1.721.902,00 61,28 59,71 19/10/18 22:15
CIGNA CORP CI 210,0000 -2,74 -1,29% 2.055.314,00 214,91 209,00 19/10/18 22:15
CIMAREX ENERGY XEC 91,6500 0,76 0,84% 942.227,00 93,50 91,14 19/10/18 22:15
CINCINNATI FINAN CINF 76,3100 0,63 0,83% 530.709,00 76,72 75,30 19/10/18 02:00
CINTAS CTAS 178,6600 -2,30 -1,27% 642.287,00 182,06 177,81 19/10/18 02:00
CISCO SYSTEMS CSCO 45,3400 -0,12 -0,26% 21.356.337,00 46,20 45,13 19/10/18 02:00
CITIGROUP C 68,8600 0,24 0,35% 16.721.947,00 69,60 68,16 19/10/18 22:15
CITIZENS FINL GR CFG 36,3700 1,45 4,15% 6.619.841,00 36,89 35,41 19/10/18 22:15
CITRIX SYSTEMS CTXS 100,7000 -2,72 -2,63% 2.730.033,00 105,12 100,53 19/10/18 02:00
CLOROX CO. CLX 152,5700 3,57 2,40% 1.410.069,00 154,51 151,04 19/10/18 22:15
CME GROUP RG-A CME 182,6500 0,73 0,40% 1.735.624,00 183,79 180,62 19/10/18 02:00
CMS ENERGY CORP CMS 50,6800 0,88 1,77% 2.253.863,00 50,91 49,82 19/10/18 22:15
COCA-COLA CO KO 46,3300 0,72 1,58% 13.989.247,00 46,49 45,83 19/10/18 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 73,6900 0,10 0,14% 3.106.897,00 74,53 73,48 19/10/18 02:00
COLGATE-PALMOLIV CL 64,5200 1,88 3,00% 6.907.719,00 65,53 64,25 19/10/18 22:15
COMCAST-A CMCSA 35,9800 0,04 0,11% 24.405.313,00 36,51 35,79 19/10/18 02:00
COMERICA INC CMA 84,4100 0,86 1,03% 2.053.070,00 85,74 82,97 19/10/18 22:15
CONAGRA FOODS CAG 35,8400 0,41 1,16% 4.622.544,00 36,10 35,71 19/10/18 22:15
CONCHO RES CXO 147,5400 -0,41 -0,28% 1.635.643,00 150,45 146,95 19/10/18 22:15
CONOCOPHILLIPS COP 72,4900 -0,10 -0,14% 5.657.964,00 73,90 72,26 19/10/18 22:15
CONSOLIDATED EDI ED 77,3800 1,02 1,34% 2.101.785,00 77,92 76,24 19/10/18 22:15
CONSTELLATION BRD-A STZ 222,9300 -2,16 -0,96% 1.883.526,00 225,75 222,27 19/10/18 22:15
COOPER COMPANIES COO 254,2100 -3,91 -1,51% 209.086,00 259,10 253,99 19/10/18 22:15
CORNING INC GLW 30,7800 -0,39 -1,25% 7.246.623,00 31,53 30,68 19/10/18 22:15
COSTCO WHSL COST 229,6700 1,09 0,48% 2.099.838,00 230,63 228,72 19/10/18 02:00
COTY RG-A COTY 10,5300 -0,31 -2,86% 10.431.395,00 11,04 10,49 19/10/18 22:15
CROWN CASTLE INT CCI 106,9300 0,31 0,29% 2.567.826,00 107,89 106,06 19/10/18 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 67,9400 -0,71 -1,03% 9.908.792,00 69,28 67,84 19/10/18 02:00
CUMMINS CMI 139,9600 -1,24 -0,88% 1.743.331,00 142,00 139,14 19/10/18 22:15
CVS HEALTH CVS 74,1800 -0,35 -0,47% 7.274.693,00 75,62 73,95 19/10/18 22:15
D R HORTON DHI 35,9200 -1,46 -3,91% 4.972.601,00 37,49 35,72 19/10/18 22:15
DANAHER DHR 100,3900 -0,85 -0,84% 4.259.964,00 102,00 99,80 19/10/18 22:15
DARDEN RESTAURAN DRI 106,3300 -3,33 -3,04% 1.439.722,00 109,40 106,14 19/10/18 22:15
DAVITA DVA 67,6500 -1,30 -1,89% 1.023.209,00 69,71 67,40 19/10/18 22:15
DEERE & CO DE 145,9100 -1,29 -0,88% 1.901.500,00 149,00 145,37 19/10/18 22:15
DELTA AIR LINES DAL 53,3900 0,26 0,49% 4.989.832,00 53,58 52,76 19/10/18 22:15
DENTSPLY SIRONA XRAY 36,2800 0,61 1,71% 4.297.140,00 38,21 36,27 19/10/18 02:00
DEVON ENERGY DVN 34,9400 -0,16 -0,46% 4.493.937,00 35,74 34,89 19/10/18 22:15
DIGITAL REALTY R DLR 112,5800 0,83 0,74% 1.312.798,00 112,91 111,78 19/10/18 22:15
DISCOVER FNCL SR DFS 76,0300 1,09 1,45% 2.126.704,00 76,57 74,97 19/10/18 22:15
DISCOVERY-A DISCA 33,4000 0,27 0,82% 4.619.771,00 33,74 32,36 19/10/18 02:00
DISCOVERY-C DISCK 30,2100 0,12 0,40% 2.879.544,00 30,60 29,35 19/10/18 02:00
DISH NETWORK RG-A DISH 34,9100 0,51 1,48% 3.132.233,00 35,40 34,31 19/10/18 02:00
DOLLAR GENERAL DG 109,5500 0,63 0,58% 2.667.745,00 110,34 108,94 19/10/18 22:15
DOLLAR TREE DLTR 84,5100 -0,29 -0,34% 2.621.064,00 85,50 83,51 19/10/18 02:00
DOMINION ENERGY D 73,5000 1,27 1,76% 4.303.897,00 73,99 72,17 19/10/18 22:15
DOVER CORP DOV 82,4100 -1,08 -1,29% 2.154.304,00 83,71 81,46 19/10/18 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 112,9400 1,78 1,60% 839.392,00 113,51 111,17 19/10/18 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 82,7500 1,49 1,83% 4.395.784,00 83,42 81,23 19/10/18 22:15
DXC TECHNOLOGY DXC 88,3000 -0,11 -0,12% 1.033.977,00 89,81 88,21 19/10/18 22:15
E TRADE FNCL ETFC 49,0800 0,16 0,33% 7.192.004,00 49,85 48,01 19/10/18 02:00
EASTMAN CHEMICAL EMN 80,7700 -1,10 -1,34% 1.328.519,00 82,76 80,49 19/10/18 22:15
EATON CORP -NPV- ETN 77,2900 -1,09 -1,39% 2.107.489,00 78,72 77,08 19/10/18 22:15
EBAY EBAY 28,7500 -2,80 -8,87% 39.779.447,00 29,58 28,37 19/10/18 02:00
ECOLAB INC ECL 148,5500 1,05 0,71% 913.370,00 149,15 147,90 19/10/18 22:15
EDISON INTL EIX 70,3100 0,77 1,11% 1.967.705,00 70,54 69,56 19/10/18 22:15
EDWARDS LIFESCNS EW 145,4200 -1,90 -1,29% 4.373.502,00 149,07 145,18 19/10/18 22:15
ELECTRONIC ARTS EA 102,1100 -3,69 -3,49% 5.432.282,00 107,49 101,98 19/10/18 02:00
ELI LILLY & CO LLY 111,9200 -1,39 -1,23% 4.224.178,00 113,36 110,66 19/10/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 72,2700 -0,17 -0,23% 3.182.081,00 73,37 71,94 19/10/18 22:15
ENTERGY ETR 84,1200 1,51 1,83% 874.845,00 84,66 82,73 19/10/18 22:15
ENVISION HLTHCR EVHC 45,9900 0,01 0,02% 9.719.270,00 46,00 45,98 10/10/18 22:15
EOG RESOURCES EOG 117,6700 -0,88 -0,74% 3.547.492,00 120,65 117,08 19/10/18 22:15
EQT EQT 46,3800 -0,30 -0,64% 1.911.927,00 47,48 46,31 19/10/18 22:15
EQTY RE REIT-SBI EQR 64,8700 0,46 0,71% 1.742.979,00 64,98 64,39 19/10/18 22:15
EQUIFAX INC EFX 123,5600 0,21 0,17% 658.305,00 125,18 123,20 19/10/18 22:15
EQUINIX REIT EQIX 414,3100 2,66 0,65% 435.962,00 419,40 411,78 19/10/18 02:00
ESSEX PROPERTY R ESS 245,6400 1,50 0,61% 345.199,00 246,26 243,80 19/10/18 22:15
ESTEE LAUDER RG-A EL 125,4500 -1,32 -1,04% 1.935.503,00 129,86 125,45 19/10/18 22:15
EVEREST RE RE 216,1800 5,06 2,40% 358.330,00 217,50 209,60 19/10/18 22:15
EVERSOURCE ENERG ES 63,3300 1,15 1,85% 1.300.449,00 63,72 62,24 19/10/18 22:15
EXELON EXC 44,1300 1,05 2,44% 6.480.524,00 44,39 43,15 19/10/18 22:15
EXPEDIA GROUP EXPE 118,3200 -0,12 -0,10% 1.499.353,00 119,58 117,33 19/10/18 02:00
EXPEDIT INTL WAS EXPD 66,2600 -0,32 -0,48% 1.651.877,00 67,44 65,78 19/10/18 02:00
EXPRESS SCRPTS H ESRX 95,3000 -0,85 -0,88% 2.435.029,00 96,97 94,94 19/10/18 02:00
EXTRA SP ST REIT EXR 87,1800 0,81 0,94% 642.213,00 87,47 86,46 19/10/18 22:15
EXXON MOBIL XOM 81,9700 0,12 0,15% 12.098.692,00 82,46 81,51 19/10/18 22:15
F5 NETWORKS FFIV 165,7300 -4,15 -2,44% 849.778,00 172,43 165,20 19/10/18 02:00
FACEBOOK-A FB 154,0500 -0,87 -0,56% 19.761.347,00 157,35 153,55 19/10/18 02:00
FASTENAL FAST 52,0000 -0,54 -1,03% 2.636.737,00 53,00 51,67 19/10/18 02:00
FED RTY REIT-SBI FRT 122,9000 1,09 0,89% 257.258,00 123,28 121,79 19/10/18 22:15
FEDEX FDX 219,8000 2,51 1,16% 1.691.016,00 220,74 216,97 19/10/18 22:15
FIDELITY NATIONA FIS 103,7500 -0,32 -0,31% 1.080.098,00 105,30 103,53 19/10/18 22:15
FIFTH THIRD BANC FITB 26,3300 -0,08 -0,30% 6.782.339,00 26,79 26,11 19/10/18 02:00
FIRSTENERGY FE 38,8500 0,79 2,08% 4.203.622,00 38,99 38,01 19/10/18 22:15
FISERV INC FISV 78,5300 0,03 0,04% 1.924.002,00 79,83 78,40 19/10/18 02:00
FLIR SYSTEMS FLIR 55,8600 -0,84 -1,48% 631.504,00 57,52 55,85 19/10/18 02:00
FLOWSERVE FLS 49,8000 -0,25 -0,50% 916.412,00 50,86 49,54 19/10/18 22:15
FLUOR FLR 46,6600 -0,13 -0,28% 1.915.980,00 47,22 46,40 19/10/18 22:15
FMC CORP FMC 81,3500 -1,33 -1,61% 1.052.203,00 83,64 80,99 19/10/18 22:15
FOOT LOCKER FL 47,3900 -1,41 -2,89% 3.284.860,00 49,06 47,11 19/10/18 22:15
FORD MOTOR F 8,5000 -0,01 -0,12% 59.831.126,00 8,53 8,19 19/10/18 22:15
FORTIVE FTV 79,7900 -0,24 -0,30% 3.728.852,00 80,90 79,35 19/10/18 22:15
FORTN BRND HOM S FBHS 46,4200 -0,21 -0,45% 1.519.837,00 47,32 46,28 19/10/18 22:15
FRANKLIN RESOURC BEN 29,7600 0,60 2,06% 3.249.437,00 29,91 29,00 19/10/18 22:15
FREEPORT MCMORAN FCX 12,0200 -0,12 -0,99% 15.817.283,00 12,33 11,94 19/10/18 22:15
GAP GPS 25,2800 -0,28 -1,10% 6.000.042,00 25,96 25,27 19/10/18 22:15
GARMIN N GRMN 61,9700 -0,32 -0,51% 979.404,00 62,69 61,74 19/10/18 02:00
GARTNER IT 146,2400 1,19 0,82% 669.053,00 149,31 145,32 19/10/18 22:15
GENERAL ELECTRIC GE 12,5600 0,18 1,45% 86.785.513,00 12,73 12,26 19/10/18 22:15
GENERAL MILLS GIS 44,5400 0,89 2,04% 3.851.987,00 44,77 43,91 19/10/18 22:15
GENERAL MOTORS GM 31,2000 0,12 0,39% 12.754.609,00 31,47 30,57 19/10/18 22:15
GENL DYNAMICS CO GD 190,2600 -0,96 -0,50% 942.810,00 192,33 190,23 19/10/18 22:15
GENUINE PARTS CO GPC 101,3400 0,52 0,52% 1.683.599,00 102,76 100,59 19/10/18 22:15
GGP REIT GGP 22,0600 0,13 0,59% 181.077.630,00 22,29 21,83 27/08/18 22:15
GILEAD SCIENCES GILD 73,2700 -0,90 -1,21% 5.036.490,00 74,80 73,15 19/10/18 02:00
GLOBAL PAYMENTS GPN 116,5000 -1,44 -1,22% 962.682,00 119,54 115,92 19/10/18 22:15
GOLDMAN SACHS GR GS 226,9600 2,01 0,89% 2.759.105,00 228,30 224,19 19/10/18 22:15
GOODYEAR T & RUB GT 20,2700 -0,16 -0,78% 4.474.297,00 20,65 19,99 19/10/18 02:00
H&R.BLOCK HRB 25,8100 -0,18 -0,69% 2.074.263,00 26,19 25,79 19/10/18 22:15
HALLIBURTON HAL 37,5400 -0,46 -1,21% 16.521.404,00 38,86 37,53 19/10/18 22:15
HANESBRANDS HBI 16,3200 -0,23 -1,39% 3.793.645,00 16,77 16,23 19/10/18 22:15
HARLEY-DAVIDSON HOG 39,5700 -0,79 -1,96% 3.972.638,00 40,02 38,74 19/10/18 22:15
HARRIS HRS 168,9300 -1,77 -1,04% 1.143.522,00 170,80 168,27 19/10/18 22:15
HARTFORD FIN SER HIG 46,6400 0,11 0,24% 2.450.272,00 47,20 46,04 19/10/18 22:15
HASBRO INC HAS 98,0400 -0,45 -0,46% 3.348.473,00 100,19 95,69 19/10/18 02:00
HCA HEALTHCARE HCA 133,7100 -2,66 -1,95% 2.247.331,00 136,94 133,37 19/10/18 22:15
HCP REIT HCP 26,4000 0,51 1,97% 3.631.186,00 26,42 25,85 19/10/18 22:15
HELMERICH&PAYNE HP 66,1500 -0,26 -0,39% 1.008.805,00 67,92 66,09 19/10/18 22:15
HENRY SCHEIN HSIC 82,5100 -0,78 -0,94% 1.337.183,00 84,09 82,36 19/10/18 02:00
HERSHEY HSY 106,5800 2,00 1,91% 1.303.754,00 106,79 105,31 19/10/18 22:15
HESS HES 63,5600 -0,55 -0,86% 3.186.396,00 65,73 63,21 19/10/18 22:15
HILTN WRLD HLDGS HLT 70,6600 -1,39 -1,93% 7.481.975,00 72,01 70,50 19/10/18 22:15
HOLOGIC HOLX 40,8300 -0,27 -0,66% 1.619.517,00 41,60 40,70 19/10/18 02:00
HOME DEPOT HD 179,8500 -0,59 -0,33% 7.004.297,00 180,99 178,57 19/10/18 22:15
HONEYWELL INTL HON 153,4700 -1,72 -1,11% 6.791.579,00 157,74 152,40 19/10/18 22:15
HORMEL FOODS HRL 41,7300 0,61 1,48% 1.883.927,00 41,85 41,12 19/10/18 22:15
HOST HOTELS REIT HST 19,1000 0,03 0,16% 8.657.043,00 19,24 19,00 19/10/18 22:15
HP HPQ 23,8400 0,07 0,29% 11.827.007,00 24,25 23,65 19/10/18 22:15
HP ENTERPRISE HPE 15,4400 0,11 0,72% 7.652.659,00 15,63 15,34 19/10/18 22:15
HUMANA HUM 328,3800 -3,93 -1,18% 646.629,00 334,80 327,24 19/10/18 22:15
HUNTINGTON BANCS HBAN 14,2000 -0,01 -0,07% 12.320.170,00 14,44 14,06 19/10/18 02:00
IBM IBM 129,1000 -1,45 -1,11% 7.791.636,00 131,89 127,96 19/10/18 22:15
IDEXX LABS IDXX 218,4000 -5,93 -2,64% 486.869,00 227,97 217,35 19/10/18 02:00
IHS MARKIT INFO 52,0500 -0,44 -0,84% 1.944.151,00 52,95 51,72 19/10/18 02:00
ILLINOIS TOOL WO ITW 127,0300 -1,40 -1,09% 1.873.430,00 128,58 126,13 19/10/18 22:15
ILLUMINA ILMN 313,1000 -8,35 -2,60% 1.482.926,00 328,43 312,71 19/10/18 02:00
INCYTE INCY 66,0600 1,62 2,51% 1.635.916,00 67,02 63,75 19/10/18 02:00
INGERSOLL-RAND IR 93,8300 -2,41 -2,50% 3.916.350,00 96,63 93,35 19/10/18 22:15
INTEL INTC 44,0000 -0,97 -2,16% 28.368.505,00 45,18 43,86 19/10/18 02:00
INTERCON EXCHANG ICE 74,2900 0,76 1,03% 3.423.518,00 74,48 73,37 19/10/18 22:15
INTERPUBLIC GROU IPG 24,6500 2,17 9,65% 13.166.049,00 24,95 22,61 19/10/18 22:15
INTL FLAVORS&FRA IFF 139,1200 2,26 1,65% 1.025.047,00 139,84 137,14 19/10/18 22:15
INTL PAPER IP 42,2400 0,18 0,43% 2.774.918,00 42,72 42,13 19/10/18 22:15
INTUIT INTU 211,1000 -1,58 -0,74% 1.725.908,00 215,95 210,14 19/10/18 02:00
INTUITIVE SURGIC ISRG 504,2600 -18,03 -3,45% 2.144.573,00 539,98 502,38 19/10/18 02:00
INVESCO IVZ 21,9800 0,72 3,39% 9.923.688,00 22,04 20,78 19/10/18 22:15
IRON MOUNT REIT IRM 32,1800 0,38 1,20% 2.484.094,00 32,28 31,87 19/10/18 22:15
J.B.HUNT TRANSP JBHT 111,6300 1,75 1,59% 1.332.005,00 111,89 109,47 19/10/18 02:00
JACOBS ENGIN GRO JEC 72,2800 -0,81 -1,11% 597.197,00 73,47 72,13 19/10/18 22:15
JEFFERIES FINL JEF 21,4400 0,05 0,23% 2.254.731,00 21,75 21,28 19/10/18 22:15
JM SMUCKER SJM 104,9800 2,08 2,02% 846.129,00 105,40 103,71 19/10/18 22:15
JOHNSON & JOHNSO JNJ 139,0500 -0,45 -0,32% 5.924.814,00 140,00 137,91 19/10/18 22:15
JOHNSON CTR INT JCI 32,9300 -0,26 -0,78% 4.994.060,00 33,38 32,70 19/10/18 22:15
JPMORGAN CHASE JPM 107,9100 -0,18 -0,17% 15.234.549,00 109,22 107,27 19/10/18 22:15
JUNIPER NETWORKS JNPR 28,4100 -0,21 -0,73% 3.664.468,00 28,89 28,37 19/10/18 22:15
KANSAS CITY SO KSU 106,1200 3,44 3,35% 3.357.078,00 107,31 102,37 19/10/18 22:15
KELLOGG K 71,1700 1,61 2,31% 2.648.686,00 71,36 70,00 19/10/18 22:15
KEURIG DR PEPPER KDP 24,0800 0,28 1,18% 4.712.325,00 24,17 23,76 19/10/18 22:15
KEYCORP KEY 17,8400 -0,26 -1,44% 20.214.792,00 18,29 17,82 19/10/18 22:15
KIMBERLY-CLARK KMB 110,2300 0,75 0,69% 4.250.839,00 113,33 110,13 19/10/18 22:15
KIMCO REALTY REI KIM 15,1300 -0,01 -0,07% 2.988.965,00 15,29 15,07 19/10/18 22:15
KINDER MORGAN RG-P KMI 17,9800 0,04 0,22% 19.574.601,00 18,18 17,84 19/10/18 22:15
KLA-TENCOR KLAC 90,8100 -0,53 -0,58% 1.961.519,00 92,82 90,12 19/10/18 02:00
KOHL'S KSS 71,2600 -0,19 -0,27% 3.323.379,00 72,56 70,82 19/10/18 22:15
KROGER KR 27,5600 0,20 0,73% 6.060.726,00 27,62 27,26 19/10/18 22:15
L BRANDS LB 29,6400 -1,16 -3,77% 4.793.014,00 31,00 29,60 19/10/18 22:15
L3 TECHNOLOGIES LLL 215,2300 -3,00 -1,37% 1.129.025,00 218,64 214,91 19/10/18 22:15
LABORATORY CORP LH 172,6000 0,20 0,12% 1.192.969,00 176,71 172,35 19/10/18 22:15
LAM RESEARCH COR LRCX 145,2000 0,11 0,08% 4.117.672,00 148,55 144,42 19/10/18 02:00
LEGGETT & PLATT LEG 38,2800 -0,33 -0,85% 905.026,00 38,69 38,11 19/10/18 22:15
LENNAR RG-A LEN 40,8300 -1,59 -3,75% 4.890.529,00 42,52 40,55 19/10/18 22:15
LINCOLN NATL LNC 64,0000 0,20 0,31% 1.752.554,00 64,71 63,10 19/10/18 22:15
LKQ LKQ 27,7600 -0,22 -0,79% 1.768.026,00 28,43 27,70 19/10/18 02:00
LOCKHEED MARTIN LMT 328,1400 0,14 0,04% 1.101.192,00 330,04 326,06 19/10/18 22:15
LOEWS L 47,0000 0,25 0,53% 1.164.434,00 47,37 46,41 19/10/18 22:15
LOWE'S COM LOW 99,5900 -0,12 -0,12% 4.686.650,00 100,56 98,95 19/10/18 22:15
LYONDELLBASELL I LYB 93,5900 -1,20 -1,27% 3.203.046,00 96,00 92,88 19/10/18 22:15
M&T BANK MTB 162,6300 1,86 1,16% 1.049.485,00 163,48 159,88 19/10/18 22:15
MACERICH REIT MAC 51,5400 0,19 0,37% 630.761,00 52,00 51,39 19/10/18 22:15
MACY'S M 32,3400 -0,07 -0,22% 7.442.807,00 32,54 31,75 19/10/18 22:15
MALLINCKRODT MNK 27,4800 0,28 1,03% 1.102.402,00 28,46 27,13 19/10/18 22:15
MARATHON OIL MRO 20,6700 0,12 0,58% 13.550.955,00 21,02 20,56 19/10/18 22:15
MARATHON PETRO MPC 73,9200 -4,90 -6,22% 13.322.750,00 76,58 73,73 19/10/18 22:15
MARRIOTT INTL RG-A MAR 112,0400 -3,25 -2,82% 2.664.322,00 115,29 112,01 19/10/18 02:00
MARSH & MCLENNAN MMC 80,4600 0,41 0,51% 1.697.023,00 80,95 79,66 19/10/18 22:15
MARTIN MARIETTA MLM 161,6700 -1,08 -0,66% 955.163,00 164,26 160,67 19/10/18 22:15
MASCO MAS 30,9200 -0,08 -0,26% 3.626.646,00 31,47 30,69 19/10/18 22:15
MASTERCARD RG-A MA 203,0600 -0,56 -0,28% 4.832.515,00 207,44 203,00 19/10/18 22:15
MATTEL MAT 14,2200 0,03 0,21% 5.332.503,00 14,61 14,11 19/10/18 02:00
MCCORMIC NON VTG MKC 140,6500 3,18 2,31% 1.322.864,00 141,08 138,43 19/10/18 22:15
MCDONALD'S MCD 167,4900 0,68 0,41% 3.509.973,00 168,15 166,30 19/10/18 22:15
MCKESSON MCK 132,3900 -0,31 -0,23% 1.919.391,00 135,05 132,20 19/10/18 22:15
MEDTRONIC MDT 93,9400 -1,98 -2,06% 6.750.094,00 95,80 93,69 19/10/18 22:15
MERCK MRK 72,3500 0,14 0,19% 14.513.382,00 72,66 71,94 19/10/18 22:15
METLIFE MET 43,8400 0,22 0,50% 6.030.661,00 44,02 43,05 19/10/18 22:15
METTLER TOLEDO I MTD 558,3400 -8,01 -1,41% 196.123,00 576,59 555,98 19/10/18 22:15
MICHAEL KORS KORS 58,0600 -2,16 -3,59% 2.745.026,00 60,96 58,00 19/10/18 22:15
MICROCHIP TECH MCHP 67,0300 -0,52 -0,77% 3.224.840,00 68,70 66,84 19/10/18 02:00
MICRON TECHNOLOG MU 40,4500 -0,85 -2,06% 28.641.375,00 41,99 40,27 19/10/18 02:00
MICROSOFT MSFT 108,6600 0,16 0,15% 32.785.475,00 110,86 108,21 19/10/18 02:00
MID-AMER AP CM R MAA 99,4100 1,17 1,19% 441.962,00 99,77 98,13 19/10/18 22:15
MOHAWK INDUSTRIE MHK 150,3100 -1,98 -1,30% 802.158,00 152,48 148,47 19/10/18 22:15
MOLSON COORS-B NVTG TAP 59,9000 0,93 1,58% 800.409,00 60,44 59,20 19/10/18 22:15
MONDELEZ INTL RG-A MDLZ 41,8000 0,76 1,85% 8.479.975,00 42,06 41,43 19/10/18 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 52,1100 0,28 0,54% 2.820.247,00 52,92 52,06 19/10/18 02:00
MOODY'S MCO 159,7700 1,50 0,95% 1.098.460,00 161,22 158,60 19/10/18 22:15
MORGAN STANLEY MS 46,4200 0,39 0,85% 14.931.528,00 46,73 45,64 19/10/18 22:15
MOSAIC MOS 33,1600 0,31 0,94% 3.752.601,00 33,62 32,87 19/10/18 22:15
MOTOROLA SOLTN MSI 123,3600 -0,49 -0,40% 942.139,00 124,93 123,20 19/10/18 22:15
MURPHY OIL MUR 34,8500 0,23 0,66% 1.786.603,00 35,63 34,78 19/10/18 22:15
MYLAN MYL 32,2100 -0,21 -0,65% 5.702.347,00 33,09 32,15 19/10/18 02:00
NASDAQ NDAQ 80,7200 0,76 0,95% 666.064,00 81,20 79,81 19/10/18 02:00
NATL OILWELL VAR NOV 40,4000 -0,35 -0,86% 2.427.256,00 41,76 40,35 19/10/18 22:15
NAVIENT NAVI 12,5700 0,09 0,72% 1.269.884,00 12,73 12,39 19/10/18 02:00
NETAPP NTAP 77,5700 -0,47 -0,60% 2.295.680,00 79,05 76,93 19/10/18 02:00
NETFLIX NFLX 332,6700 -14,04 -4,05% 16.717.233,00 355,80 332,20 19/10/18 02:00
NEWELL BRANDS NWL 16,9500 0,34 2,05% 12.178.730,00 17,30 16,57 19/10/18 22:15
NEWFIELD EXPLORA NFX 23,6200 -0,32 -1,34% 3.079.711,00 24,50 23,45 19/10/18 22:15
NEWMONT MINING NEM 32,1900 -0,18 -0,56% 5.932.365,00 32,70 32,06 19/10/18 22:15
NEWS RG-A NWSA 13,1300 -0,01 -0,08% 2.794.785,00 13,38 13,09 19/10/18 02:00
NEWS RG-B NWS 13,3800 -0,04 -0,30% 1.629.125,00 13,67 13,35 19/10/18 02:00
NEXTERA ENERGY NEE 173,4600 1,89 1,10% 1.824.263,00 174,49 171,30 19/10/18 22:15
NIELSEN HLD NLSN 26,9500 -0,01 -0,04% 2.299.923,00 27,50 26,79 19/10/18 22:15
NIKE -B- NKE 74,2100 -1,39 -1,84% 7.301.200,00 76,05 74,14 19/10/18 22:15
NISOURCE NI 25,4000 0,16 0,63% 2.537.533,00 25,51 24,93 19/10/18 22:15
NOBLE ENERGY NBL 29,2200 -1,48 -4,82% 10.446.106,00 30,69 29,13 19/10/18 22:15
NORDSTROM JWN 59,4400 -0,67 -1,11% 1.656.360,00 60,54 58,93 19/10/18 22:15
NORFOLK SOUTHERN NSC 163,9200 -0,24 -0,15% 2.745.105,00 165,38 163,19 19/10/18 22:15
NORTHERN TRUST NTRS 93,1400 0,03 0,03% 1.601.374,00 94,09 92,22 19/10/18 02:00
NORTHROP GRUMMAN NOC 307,6700 -0,53 -0,17% 1.397.988,00 310,24 306,55 19/10/18 22:15
NRG ENERGY NRG 36,8200 -0,04 -0,11% 2.918.196,00 37,43 36,80 19/10/18 22:15
NUCOR NUE 58,3900 0,09 0,15% 3.483.979,00 58,90 58,00 19/10/18 22:15
NVIDIA NVDA 229,1700 -10,36 -4,33% 15.340.249,00 242,55 227,70 19/10/18 02:00
O REILLY AUTO ORLY 339,8700 1,42 0,42% 629.105,00 346,00 339,57 19/10/18 02:00
OCCID.PETROL COR OXY 72,1800 0,28 0,39% 5.693.573,00 73,52 71,87 19/10/18 22:15
OMNICOM GROUP IN OMC 77,0700 0,90 1,18% 4.976.397,00 77,73 76,30 19/10/18 22:15
ONEOK OKE 67,7900 0,87 1,30% 3.165.032,00 68,49 67,44 19/10/18 22:15
ORACLE ORCL 47,5900 0,21 0,44% 17.768.405,00 48,24 47,35 19/10/18 22:15
PACCAR PCAR 60,2300 -0,11 -0,18% 2.555.456,00 60,97 59,91 19/10/18 02:00
PARKER-HANNIFIN PH 157,8700 -1,46 -0,92% 1.216.803,00 160,43 156,78 19/10/18 22:15
PATTERSON COS PDCO 23,4000 0,10 0,43% 1.078.595,00 23,81 23,01 19/10/18 02:00
PAYCHEX INC PAYX 67,9400 -0,09 -0,13% 2.365.006,00 69,09 67,87 19/10/18 02:00
PAYPAL HOLDINGS PYPL 84,7800 7,30 9,42% 34.211.905,00 86,17 82,92 19/10/18 02:00
PENTAIR PNR 38,4100 -0,36 -0,93% 1.739.363,00 38,85 38,11 19/10/18 22:15
PEOPLE'S UNTD PBCT 16,0400 -0,13 -0,80% 4.630.820,00 16,32 15,50 19/10/18 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 86,1800 -1,63 -1,86% 677.359,00 88,52 86,11 19/10/18 22:15
PERRIGO PRGO 71,8900 -0,36 -0,50% 1.263.849,00 72,79 71,37 19/10/18 22:15
PFIZER PFE 44,5000 0,50 1,14% 18.562.548,00 44,83 43,98 19/10/18 22:15
PG&E PCG 48,8500 0,61 1,26% 5.754.636,00 49,00 48,22 19/10/18 22:15
PHILIP MRRS INT PM 88,8300 1,31 1,50% 6.814.642,00 89,01 88,09 19/10/18 22:15
PHILLIPS 66 PSX 102,7700 -6,35 -5,82% 4.013.513,00 106,86 102,08 19/10/18 22:15
PINNACLE WEST CA PNW 85,1500 1,67 2,00% 1.018.769,00 85,68 83,90 19/10/18 22:15
PIONEER NATURAL PXD 166,7800 -1,12 -0,67% 928.079,00 171,20 166,43 19/10/18 22:15
PNC FINL SER PNC 125,1600 0,94 0,76% 3.019.706,00 126,39 123,20 19/10/18 22:15
PPG INDUSTRIES PPG 101,3900 2,40 2,42% 3.417.055,00 101,82 99,77 19/10/18 22:15
PPL PPL 31,2200 0,41 1,33% 4.913.702,00 31,35 30,80 19/10/18 22:15
PRAXAIR PX 159,8500 -1,51 -0,94% 3.012.007,00 163,06 159,29 19/10/18 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 87,3000 7,06 8,80% 30.276.433,00 87,76 84,86 19/10/18 22:15
PROGRESSIVE (OHI PGR 70,5500 -1,25 -1,74% 4.438.056,00 71,29 70,28 19/10/18 22:15
PROLOGIS REIT PLD 63,5900 0,52 0,82% 2.393.787,00 63,95 63,07 19/10/18 22:15
PRUDENTIAL FINAN PRU 97,6000 0,07 0,07% 1.823.974,00 98,78 96,50 19/10/18 22:15
PUBL SVCS ENTERP PEG 54,8800 1,05 1,95% 2.038.189,00 55,03 53,59 19/10/18 22:15
PUBLIC STORAGE R PSA 199,9600 1,82 0,92% 1.182.559,00 200,65 196,95 19/10/18 22:15
PULTEGROUP PHM 21,5800 -0,86 -3,83% 5.636.873,00 22,57 21,44 19/10/18 22:15
PVH PVH 121,2100 -5,09 -4,03% 1.267.499,00 126,94 121,09 19/10/18 22:15
QORVO QRVO 72,3500 -1,05 -1,43% 938.261,00 74,34 72,14 19/10/18 02:00
QUALCOMM QCOM 65,3600 0,21 0,32% 10.673.025,00 66,21 65,00 19/10/18 02:00
QUANTA SERVICES PWR 32,0900 -0,22 -0,68% 1.211.022,00 32,51 32,01 19/10/18 22:15
QUEST DIAGNOSTIC DGX 102,5000 0,12 0,12% 1.161.922,00 104,22 102,45 19/10/18 22:15
RALPH LAUREN RG-A RL 123,4800 -3,17 -2,50% 1.389.623,00 127,60 122,48 19/10/18 22:15
RANGE RESOURCES RRC 17,3900 0,23 1,34% 4.491.707,00 17,62 17,15 19/10/18 22:15
RAYMOND J FINANC RJF 86,3600 -0,46 -0,53% 873.189,00 87,65 86,19 19/10/18 22:15
RAYTHEON RTN 191,0100 -0,65 -0,34% 1.125.127,00 192,91 190,68 19/10/18 22:15
REALTY INCOME RE O 58,5000 0,59 1,02% 1.538.274,00 58,69 58,00 19/10/18 22:15
RED HAT RHT 120,1200 -1,73 -1,42% 1.465.966,00 123,81 119,63 19/10/18 22:15
REGENCY CENTERS REG 63,4500 0,51 0,81% 934.710,00 63,78 62,97 19/10/18 22:15
REGENERON PHARMA REGN 389,8300 -5,39 -1,36% 728.921,00 400,22 387,52 19/10/18 02:00
REGIONS FINANCIA RF 16,9000 -0,14 -0,82% 16.990.841,00 17,27 16,83 19/10/18 22:15
REPUBLIC SERVICE RSG 72,1000 0,15 0,21% 658.007,00 72,45 72,00 19/10/18 22:15
ROBERT HALF INTL RHI 61,7200 -1,21 -1,92% 2.552.404,00 62,77 61,50 19/10/18 22:15
ROCKWELL AUTOMAT ROK 163,7000 -2,55 -1,53% 1.856.585,00 166,90 162,96 19/10/18 22:15
ROCKWELL COLLINS COL 131,5000 -0,49 -0,37% 2.208.829,00 132,64 131,08 19/10/18 22:15
ROPER TECHNOLOGI ROP 278,0100 -1,06 -0,38% 372.142,00 280,95 276,05 19/10/18 22:15
ROSS STORES ROST 94,6900 -1,24 -1,29% 2.924.222,00 96,85 94,58 19/10/18 02:00
RYL CARIBBEAN CR RCL 115,1800 -1,45 -1,24% 2.438.700,00 118,01 114,63 19/10/18 22:15
S&P GLOBAL SPGI 188,3400 1,42 0,76% 1.161.732,00 190,15 187,13 19/10/18 22:15
SALESFORCE.COM CRM 140,4900 -2,35 -1,65% 5.141.616,00 145,37 140,38 19/10/18 22:15
SCANA SCG 40,8900 0,63 1,56% 778.780,00 41,06 40,01 19/10/18 22:15
SCHLUMBERGER SLB 58,4700 0,04 0,07% 11.348.123,00 61,19 57,59 19/10/18 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 43,8100 0,05 0,11% 2.115.673,00 44,63 43,55 19/10/18 02:00
SEALED AIR SEE 32,1000 -0,25 -0,77% 4.119.204,00 32,64 31,65 19/10/18 22:15
SEMPRA ENERGY SRE 116,6100 0,70 0,60% 2.694.796,00 117,11 115,40 19/10/18 22:15
SHERWIN-WILLIAMS SHW 403,3800 -3,44 -0,85% 896.691,00 408,95 401,17 19/10/18 22:15
SIGNET JEWELERS SIG 53,5800 -2,48 -4,42% 1.178.037,00 56,72 53,54 19/10/18 22:15
SIMON PRP GRP RE SPG 174,7700 1,66 0,96% 1.734.079,00 175,41 173,17 19/10/18 22:15
SKYWORKS SOLUTIO SWKS 85,1600 -1,07 -1,24% 1.481.577,00 87,47 84,77 19/10/18 02:00
SL GREEN REALT R SLG 92,8400 0,25 0,27% 720.261,00 93,38 92,46 19/10/18 22:15
SNAP-ON SNA 150,5100 -0,96 -0,63% 1.559.854,00 153,11 148,01 19/10/18 22:15
SOUTHERN CO SO 45,0700 0,77 1,74% 6.466.534,00 45,58 44,22 19/10/18 22:15
SOUTHWEST AIRLIN LUV 58,1300 0,17 0,29% 3.757.221,00 58,44 57,69 19/10/18 22:15
STARBUCKS SBUX 58,6600 0,02 0,03% 10.180.500,00 59,07 58,39 19/10/18 02:00
STATE STREET STT 72,9000 -6,80 -8,53% 11.313.908,00 75,77 71,79 19/10/18 22:15
STERICYCLE SRCL 53,0500 -0,07 -0,13% 841.492,00 53,61 52,75 19/10/18 02:00
STNLY BLCK&DECK SWK 118,1000 -2,35 -1,95% 1.475.828,00 121,34 117,43 19/10/18 22:15
STRYKER SYK 168,9400 -4,16 -2,40% 1.707.470,00 173,34 168,58 19/10/18 22:15
SUNTRUST BANKS I STI 62,7900 1,30 2,11% 5.680.325,00 63,74 60,86 19/10/18 22:15
SYMANTEC SYMC 19,6700 -0,30 -1,50% 6.400.366,00 20,10 19,54 19/10/18 02:00
SYNCHRONY FINANC SYF 31,3600 1,72 5,80% 10.238.141,00 31,74 29,42 19/10/18 22:15
SYNOPSYS SNPS 88,1000 -0,47 -0,53% 1.796.080,00 89,88 87,82 19/10/18 02:00
SYSCO SYY 71,1000 0,55 0,78% 2.441.772,00 71,36 70,60 19/10/18 22:15
T ROWE PRICE GRP TROW 100,0600 0,21 0,21% 1.664.197,00 101,84 99,63 19/10/18 02:00
TAPESTRY TPR 42,5100 -0,93 -2,14% 2.646.223,00 43,54 42,39 19/10/18 22:15
TARGET TGT 82,0200 -1,34 -1,61% 5.464.350,00 83,77 81,92 19/10/18 22:15
TE CONNECTIV TEL 77,5500 -1,06 -1,35% 1.988.535,00 78,95 77,53 19/10/18 22:15
TECHNIPFMC FTI 29,3400 -0,09 -0,31% 2.754.837,00 30,27 29,34 19/10/18 22:15
TEXAS INSTRUMENT TXN 98,2600 -1,28 -1,29% 10.492.546,00 100,42 97,30 19/10/18 02:00
TEXTRON INC TXT 56,7500 -0,74 -1,29% 3.724.757,00 58,50 56,61 19/10/18 22:15
THE KRAFT HEINZ KHC 57,5600 2,02 3,64% 8.880.707,00 57,76 56,10 19/10/18 02:00
THE WESTERN UNIO WU 18,1800 -0,16 -0,87% 4.148.006,00 18,52 18,13 19/10/18 22:15
THERMO FISHER SC TMO 227,1500 -2,56 -1,11% 1.792.744,00 231,86 225,83 19/10/18 22:15
TIFFANY & CO TIF 107,0100 -2,61 -2,38% 1.336.998,00 110,15 106,85 19/10/18 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 107,2600 -2,38 -2,17% 4.811.346,00 109,72 106,92 19/10/18 22:15
TORCHMARK CORP TMK 86,0300 1,11 1,31% 572.229,00 86,55 84,11 19/10/18 22:15
TOTAL SYST SERVI TSS 92,9100 -0,40 -0,43% 945.584,00 94,96 92,35 19/10/18 22:15
TRACTOR SUPPLY TSCO 86,8600 -0,79 -0,90% 1.947.192,00 88,77 86,57 19/10/18 02:00
TRANSOCEAN RIG 12,1900 -0,08 -0,65% 8.808.361,00 12,68 12,14 19/10/18 22:15
TRAVELERS COS TRV 126,0700 0,93 0,74% 2.044.573,00 126,79 124,01 19/10/18 22:15
TRIPADVISOR TRIP 46,6000 0,22 0,47% 1.363.603,00 47,29 45,62 19/10/18 02:00
TWENTY-FIRSTCF-A FOXA 45,8400 0,03 0,07% 11.752.569,00 46,11 45,45 19/10/18 02:00
TWENTY-FIRSTCF-B FOX 45,5300 0,10 0,22% 3.928.479,00 45,77 45,15 19/10/18 02:00
TYSON FOODS -A- TSN 62,4300 0,02 0,03% 1.990.589,00 62,90 62,25 19/10/18 22:15
UDR REIT UDR 39,3900 0,32 0,82% 1.045.814,00 39,50 39,05 19/10/18 22:15
ULTA BEAUTY ULTA 270,7800 -2,66 -0,97% 977.601,00 277,86 270,62 19/10/18 02:00
UNDER ARMOUR RG-A UAA 18,2000 -0,42 -2,26% 3.837.009,00 18,80 18,09 19/10/18 22:15
UNDER ARMOUR RG-C UA 16,8000 -0,34 -1,98% 2.235.367,00 17,29 16,68 19/10/18 22:15
UNION PACIFIC UNP 148,7000 0,18 0,12% 5.546.548,00 149,73 147,74 19/10/18 22:15
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 117,1200 -1,01 -0,86% 4.771.811,00 123,00 116,88 19/10/18 22:15
UNITEDHEALTH GRO UNH 265,3000 -1,51 -0,57% 3.336.617,00 267,98 263,89 19/10/18 22:15
UNIV HEALTH SERV-B UHS 125,7900 -0,59 -0,47% 757.985,00 127,50 125,04 19/10/18 22:15
UNUM UNM 37,6500 0,46 1,24% 2.780.111,00 38,08 36,67 19/10/18 22:15
US BANCORP USB 52,5000 0,37 0,71% 7.663.955,00 52,76 51,81 19/10/18 22:15
UTD PARCEL SVC RG-B UPS 116,4900 1,76 1,53% 2.460.024,00 116,78 114,00 19/10/18 22:15
UTD TECHS UTX 128,6800 -0,26 -0,20% 4.574.686,00 129,85 127,59 19/10/18 22:15
VALERO ENERGY VLO 92,7600 -10,63 -10,28% 11.818.138,00 100,29 92,50 19/10/18 22:15
VARIAN MED SYSTE VAR 104,1900 -1,66 -1,57% 876.680,00 106,27 103,75 19/10/18 22:15
VENTAS REIT VTR 55,9400 0,60 1,08% 2.456.569,00 56,17 55,24 19/10/18 22:15
VERISIGN VRSN 141,3900 -0,81 -0,57% 781.864,00 144,63 141,00 19/10/18 02:00
VERISK ANALYTICS VRSK 116,1400 0,50 0,43% 658.522,00 117,25 115,67 19/10/18 02:00
VERIZON COMM VZ 54,9000 0,25 0,46% 19.103.293,00 55,50 54,52 19/10/18 22:15
VERTEX PHARMACEU VRTX 175,6900 -3,21 -1,79% 1.905.500,00 181,13 175,05 19/10/18 02:00
VF VFC 77,7600 -9,33 -10,71% 7.203.409,00 85,94 77,73 19/10/18 22:15
VIACOM RG-B VIAB 33,2300 -0,50 -1,48% 5.471.526,00 33,90 33,13 19/10/18 02:00
VISA RG-A V 140,0800 0,79 0,57% 8.696.873,00 142,19 139,38 19/10/18 22:15
VOR RLT REIT-SBI VNO 68,3200 0,42 0,62% 932.776,00 68,56 67,74 19/10/18 22:15
VULCAN MATERIALS VMC 92,8400 -1,29 -1,37% 1.223.104,00 94,65 92,79 19/10/18 22:15
WALGREENS BOOTS WBA 77,3500 0,77 1,01% 5.934.953,00 78,00 76,67 19/10/18 02:00
WALMART WMT 97,1500 0,98 1,02% 8.950.724,00 97,65 96,00 19/10/18 22:15
WALT DISNEY RG-DIS DIS 118,9000 2,72 2,34% 10.430.994,00 119,17 117,22 19/10/18 22:15
WASTE MANAGEMENT WM 90,4400 0,33 0,37% 1.376.074,00 90,79 90,06 19/10/18 22:15
WATERS WAT 185,4200 -2,30 -1,23% 738.381,00 188,88 184,65 19/10/18 22:15
WEC ENERGY GROUP WEC 70,5700 1,30 1,88% 2.346.484,00 70,87 69,19 19/10/18 22:15
WELLS FARGO WFC 52,8900 -0,21 -0,40% 19.521.017,00 53,63 52,86 19/10/18 22:15
WELLTOWER WELL 64,4700 1,01 1,59% 1.667.320,00 64,58 63,22 19/10/18 22:15
WESTERN DIGITAL WDC 56,5400 0,71 1,27% 6.278.810,00 57,78 56,07 19/10/18 02:00
WESTROCK WRK 42,4800 -0,21 -0,49% 1.663.338,00 43,10 42,33 19/10/18 22:15
WEYERHAEUSER REI WY 28,5400 0,68 2,44% 5.011.263,00 28,83 27,89 19/10/18 22:15
WHIRLPOOL WHR 106,8900 -0,11 -0,10% 1.231.680,00 108,14 106,40 19/10/18 22:15
WILLIAMS COMPANI WMB 26,7400 0,09 0,34% 8.688.289,00 27,14 26,70 19/10/18 22:15
WILLIS TOWERS WLTW 139,9800 1,25 0,90% 424.895,00 140,36 138,08 19/10/18 02:00
WW GRAINGER GWW 276,2800 1,35 0,49% 1.099.160,00 279,13 273,14 19/10/18 22:15
WYNDHAM DESTINAT WYND 36,4600 -0,17 -0,46% 773.648,00 37,13 36,35 19/10/18 22:15
WYNN RESORTS WYNN 110,2000 -3,67 -3,22% 2.777.104,00 116,05 109,90 19/10/18 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 26,8700 0,16 0,60% 3.486.832,00 27,25 26,70 19/10/18 22:15
XILINX XLNX 74,1000 -1,81 -2,38% 2.506.121,00 77,00 74,07 19/10/18 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 69,2700 -0,62 -0,89% 878.494,00 70,32 68,91 19/10/18 22:15
YUM BRANDS YUM 89,4000 -0,42 -0,47% 1.460.248,00 90,03 89,27 19/10/18 22:15
ZIMMER BIOMET HL ZBH 124,4000 -1,92 -1,52% 930.222,00 127,38 123,78 19/10/18 22:15
ZIONS BANCORP ZION 46,9700 -0,38 -0,80% 3.083.650,00 47,93 46,80 19/10/18 02:00
ZOETIS RG-A ZTS 91,4700 -0,36 -0,39% 1.735.439,00 92,68 91,24 19/10/18 22:15
Publicidad

Últimas Noticias