Publicidad
  • Un producto de Webfinancialgroup
  • 21 de Agosto de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.923,6500  34,9700 1,2100%
19-08-2019 00:00 Apt. 2.913,4800 Vol. 0,00 Max. 2.931,00 Min. 2.913,48
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 161,0100 -1,94 -1,19% 2.061.691,00 163,11 160,96 20/08/19 00:40
A.J.GALLAGHER AJG 89,5600 -0,98 -1,08% 633.493,00 90,38 89,46 20/08/19 00:40
A.O.SMITH CORP AOS 46,1800 -0,42 -0,90% 1.022.650,00 46,69 46,12 20/08/19 00:40
ABBOTT LABORATOR ABT 84,5400 -1,02 -1,19% 3.322.371,00 86,01 84,48 20/08/19 00:40
ABBVIE ABBV 66,4100 -0,15 -0,23% 12.043.422,00 68,46 66,33 20/08/19 00:40
ABIOMED INC ABMD 192,6300 0,32 0,17% 478.780,00 200,43 192,17 20/08/19 02:00
ACCENTURE-A ACN 194,2000 -0,98 -0,50% 1.423.474,00 195,98 193,12 20/08/19 00:40
ACTIVISION BLIZZ ATVI 48,8000 0,88 1,84% 5.863.315,00 49,04 47,50 20/08/19 02:00
ADOBE ADBE 285,7100 -2,26 -0,78% 1.491.067,00 288,66 285,40 20/08/19 02:00
ADVANCE AUTO PAR AAP 135,3800 -0,97 -0,71% 997.286,00 137,86 135,30 20/08/19 00:40
ADVANCED MICRO D AMD 30,7200 -0,76 -2,41% 48.016.381,00 31,31 30,45 20/08/19 02:00
AES AES 15,1900 -0,17 -1,11% 6.022.662,00 15,38 15,10 20/08/19 00:40
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 75,7900 -0,92 -1,20% 543.260,00 76,42 75,37 20/08/19 00:40
AFLAC AFL 51,8600 -0,82 -1,56% 2.558.101,00 52,56 51,80 20/08/19 00:40
AGILENT TECH A 71,1200 -0,63 -0,88% 2.171.244,00 72,26 71,10 20/08/19 00:40
AIR PROD&CHEMICA APD 225,7300 -2,84 -1,24% 592.034,00 227,36 225,05 20/08/19 00:40
AKAMAI TECHNOLOG AKAM 86,6500 -0,42 -0,48% 1.765.479,00 87,47 85,97 20/08/19 02:00
ALASKA AIR GROUP ALK 60,1100 -0,48 -0,79% 740.431,00 60,34 59,51 20/08/19 00:40
ALBEMARLE ALB 64,1700 -0,75 -1,16% 1.091.840,00 64,68 63,71 20/08/19 00:40
ALEXANDRIA REIT ARE 147,8400 -1,11 -0,75% 530.579,00 149,83 147,74 20/08/19 00:40
ALEXION PHARM ALXN 111,4300 -1,25 -1,11% 1.837.091,00 113,91 111,40 20/08/19 02:00
ALIGN TECHNOLOGY ALGN 174,5000 -3,12 -1,76% 774.546,00 178,16 174,30 20/08/19 02:00
ALLEGION ALLE 95,0000 -1,55 -1,61% 683.939,00 96,41 94,88 20/08/19 00:40
ALLERGAN AGN 159,1100 -0,14 -0,09% 2.807.229,00 161,19 159,04 20/08/19 00:40
ALLIANCE DATA SY ADS 130,7500 -5,79 -4,24% 1.641.524,00 136,20 130,63 20/08/19 00:40
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 103,2200 -0,77 -0,74% 923.653,00 104,29 103,15 20/08/19 00:40
ALPHAB RG-C-NV GOOG 1.182,6900 -15,76 -1,32% 915.605,00 1.196,06 1.182,11 20/08/19 02:00
ALPHABET-A GOOGL 1.183,5300 -16,91 -1,41% 1.010.566,00 1.198,00 1.183,05 20/08/19 02:00
ALTRIA GROUP MO 46,0300 -0,67 -1,43% 5.619.603,00 46,72 45,58 20/08/19 00:40
AM ELECTRIC AEP 90,7700 0,22 0,24% 1.450.436,00 91,05 90,08 20/08/19 00:40
AMAZON.COM AMZN 1.801,3800 -14,74 -0,81% 1.932.835,00 1.816,82 1.799,88 20/08/19 02:00
AMER TOWER REIT AMT 225,5600 0,37 0,16% 1.620.688,00 227,39 223,53 20/08/19 00:40
AMER WTR WORKS AWK 123,6100 -0,38 -0,31% 710.212,00 124,38 123,24 20/08/19 00:40
AMEREN AEE 76,6600 -0,31 -0,40% 1.718.997,00 77,20 76,43 20/08/19 00:40
AMERICAN AIRLINE AAL 25,8300 -0,27 -1,03% 7.660.120,00 26,08 25,56 20/08/19 02:00
AMERICAN EXPRESS AXP 121,4200 -2,98 -2,40% 3.641.626,00 123,78 121,34 20/08/19 00:40
AMERICAN INTL GR AIG 53,4300 -1,38 -2,52% 3.551.358,00 54,67 53,37 20/08/19 00:40
AMERIPRISE FINCL AMP 126,3500 -1,68 -1,31% 698.121,00 127,97 124,80 20/08/19 00:40
AMERISOURCEBERGE ABC 86,3000 -1,45 -1,65% 1.017.766,00 88,61 86,22 20/08/19 00:40
AMETEK AME 86,2100 -0,49 -0,57% 1.013.183,00 87,11 86,00 20/08/19 00:40
AMGEN AMGN 203,1700 -2,83 -1,37% 2.710.827,00 206,12 202,95 20/08/19 02:00
AMPHENOL RG-A APH 86,7400 -1,46 -1,66% 1.201.862,00 88,01 86,68 20/08/19 00:40
ANADARKO PETROLE APC 72,7700 0,56 0,78% 44.791.047,00 72,95 72,12 08/08/19 22:15
ANALOG DEVICES ADI 110,2900 -0,88 -0,79% 2.255.070,00 111,46 109,93 20/08/19 02:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 213,1800 0,19 0,09% 454.308,00 214,84 210,97 20/08/19 02:00
ANTHEM ANTM 266,5700 -6,84 -2,50% 1.446.415,00 272,80 266,33 20/08/19 00:40
AON AON 191,3300 -2,97 -1,53% 683.376,00 194,58 191,11 20/08/19 00:40
APACHE APA 21,7500 -0,15 -0,68% 2.915.056,00 21,92 21,48 20/08/19 00:40
APPLE AAPL 210,3600 0,01 0,00% 26.919.529,00 213,35 210,32 20/08/19 02:00
APPLIED MATERIAL AMAT 46,7300 -0,37 -0,79% 7.753.815,00 47,14 46,51 20/08/19 02:00
APT INVT&MGT REIT-A AIV 50,4900 -0,50 -0,98% 1.381.752,00 51,22 50,40 20/08/19 00:40
APTIV APTV 82,1900 -1,37 -1,64% 908.463,00 83,22 81,02 20/08/19 00:40
ARCHER-DANIELS M ADM 37,4800 -0,55 -1,45% 2.891.234,00 38,00 37,42 20/08/19 00:40
ARCONIC ARNC 25,2300 0,20 0,80% 1.710.746,00 25,28 24,72 20/08/19 00:40
ARISTA NETWORKS ANET 219,1900 -4,28 -1,92% 551.909,00 223,30 219,00 20/08/19 00:40
ASSURANT AIZ 122,7200 -1,07 -0,86% 529.507,00 123,80 121,75 20/08/19 00:40
AT&T T 34,9800 -0,40 -1,13% 21.805.804,00 35,30 34,90 20/08/19 00:40
ATMOS ENERGY COR ATO 110,2100 -0,67 -0,60% 565.836,00 111,21 110,07 20/08/19 00:40
AUTODESK INC ADSK 146,5600 0,38 0,26% 1.078.330,00 147,42 144,53 20/08/19 02:00
AUTOMATIC DATA P ADP 167,8800 -1,08 -0,64% 1.143.408,00 169,79 167,64 20/08/19 02:00
AUTOZONE AZO 1.091,1100 -4,39 -0,40% 213.139,00 1.109,65 1.090,78 20/08/19 00:40
AVERY DENNISON AVY 114,0900 -1,65 -1,43% 390.590,00 115,75 114,01 20/08/19 00:40
AVLONBY COM REIT AVB 206,5400 -1,17 -0,56% 634.577,00 209,13 206,17 20/08/19 00:40
BAKER HUGHES INC BHI 57,6800 3,17 5,82% 4.124.512,00 57,73 54,57 03/07/17 19:40
BAKER HUGHES-A BHGE 21,1100 -0,31 -1,45% 4.000.047,00 21,29 20,73 20/08/19 00:40
BALL BLL 79,1900 -0,55 -0,69% 1.932.287,00 80,29 79,05 20/08/19 00:40
BANK OF AMERICA BAC 26,7200 -0,55 -2,02% 47.685.951,00 27,06 26,70 20/08/19 00:40
BANK OF NY MELLO BK 41,9600 -0,76 -1,78% 2.441.677,00 42,59 41,91 20/08/19 00:40
BAXTER INTL BAX 86,9700 -0,90 -1,02% 1.665.553,00 88,48 86,93 20/08/19 00:40
BB&T BBT 46,0500 -0,91 -1,94% 4.187.744,00 46,63 45,92 20/08/19 00:40
BECTON DICKINSON BDX 249,2800 -2,20 -0,87% 902.091,00 254,37 249,15 20/08/19 00:40
BERKSHIRE HATH RG-B BRK.B 198,1500 -2,79 -1,39% 4.043.522,00 200,29 198,02 20/08/19 22:15
BEST BUY BBY 66,0400 -0,22 -0,33% 1.299.082,00 67,25 65,72 20/08/19 00:40
BIOGEN BIIB 231,2800 -4,44 -1,88% 844.030,00 235,55 230,75 20/08/19 02:00
BLACKROCK BLK 418,2900 -7,27 -1,71% 401.659,00 423,41 417,53 20/08/19 00:40
BOEING CO BA 331,7500 -2,03 -0,61% 2.039.413,00 333,50 328,88 20/08/19 00:40
BOOKING HLDG BKNG 1.934,4000 -9,33 -0,48% 230.370,00 1.952,12 1.929,21 20/08/19 02:00
BORGWARNER BWA 31,7500 -0,77 -2,37% 1.205.635,00 32,37 31,54 20/08/19 00:40
BOSTON PROP REIT BXP 127,5900 -0,80 -0,62% 492.766,00 128,61 127,35 20/08/19 00:40
BOSTON SCIENTIFI BSX 42,5000 -0,24 -0,56% 4.168.875,00 43,20 42,47 20/08/19 00:40
BRDRIDG FNCL SOL BR 128,1800 -0,07 -0,05% 482.390,00 129,48 127,49 20/08/19 00:40
BRISTOL-MYERSSQU BMY 47,6300 0,17 0,36% 9.178.228,00 47,80 47,24 20/08/19 00:40
BROADCOM AVGO 280,3700 1,59 0,57% 1.792.071,00 284,96 277,01 20/08/19 02:00
BROWN NVTGRG-B BF.B 58,1500 -0,34 -0,58% 1.161.913,00 58,61 57,89 20/08/19 00:40
C.H.ROBINSON WLD CHRW 84,1700 -0,14 -0,17% 1.491.213,00 84,84 83,70 20/08/19 02:00
CABOT OIL & GAS COG 16,8100 0,06 0,36% 7.462.057,00 16,96 16,73 20/08/19 00:40
CADENCE DESIGN CDNS 68,7900 -0,81 -1,16% 1.586.645,00 69,66 68,50 20/08/19 02:00
CAMPBELL SOUP CPB 43,0800 -0,11 -0,25% 2.634.006,00 43,43 42,81 20/08/19 00:40
CAPITAL ONE FINL COF 85,2200 -1,75 -2,01% 1.838.049,00 86,65 85,11 20/08/19 00:40
CAPRI HLDG CPRI 27,6700 -0,91 -3,18% 4.738.901,00 28,41 27,25 20/08/19 00:40
CARDINAL HEALTH CAH 43,7600 0,28 0,64% 2.541.928,00 44,51 43,65 20/08/19 00:40
CARMAX KMX 83,3400 -2,63 -3,06% 1.179.440,00 86,05 83,18 20/08/19 00:40
CARNIVAL CCL 45,3500 -0,39 -0,85% 2.818.236,00 45,55 45,09 20/08/19 00:40
CATERPILLAR CAT 116,6700 -0,69 -0,59% 2.402.447,00 117,79 116,47 20/08/19 00:40
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBOE GLBL MKT CBOE 119,4500 -0,88 -0,73% 586.058,00 121,26 118,51 20/08/19 22:15
CBRE GROUP RG-A CBRE 52,1400 -0,09 -0,17% 836.583,00 52,57 51,90 20/08/19 00:40
CBS-B CBS 44,1400 -0,08 -0,18% 3.436.372,00 44,36 43,54 20/08/19 00:40
CELANESE CE 111,7400 -0,75 -0,67% 612.522,00 112,18 110,75 20/08/19 00:40
CELGENE CORP CELG 95,2600 0,04 0,04% 2.425.641,00 95,55 94,94 20/08/19 02:00
CENTENE CNC 46,5400 -0,90 -1,90% 4.091.243,00 47,45 46,49 20/08/19 00:40
CENTERPOINT ENER CNP 27,8300 -0,28 -1,00% 2.565.200,00 28,16 27,75 20/08/19 00:40
CENTURYLINK CTL 11,2600 -0,27 -2,34% 12.676.050,00 11,71 11,21 20/08/19 00:40
CERNER CORP CERN 71,3800 -0,45 -0,63% 1.685.706,00 71,98 71,30 20/08/19 02:00
CF INDUSTRIES HL CF 48,0400 -0,68 -1,40% 1.326.452,00 48,68 47,88 20/08/19 00:40
CHARLES SCHWAB SCHW 37,3200 -0,38 -1,01% 6.790.544,00 37,59 37,01 20/08/19 00:40
CHARTER COMM RG-A CHTR 391,5500 3,13 0,81% 1.098.277,00 394,20 386,77 20/08/19 02:00
CHEVRON CVX 116,1300 -1,18 -1,01% 5.150.919,00 117,19 115,66 20/08/19 00:40
CHIPOTLE MEXICAN CMG 820,1400 -0,17 -0,02% 201.627,00 823,63 816,89 20/08/19 00:40
CHUBB N CB 154,6800 -1,06 -0,68% 983.658,00 156,51 154,50 20/08/19 00:40
CHURCH & DWIGHT CHD 78,2400 -1,45 -1,82% 1.586.705,00 79,93 78,05 20/08/19 00:40
CIGNA CI 161,1500 -1,83 -1,12% 1.250.456,00 164,03 160,70 20/08/19 00:40
CIMAREX ENERGY XEC 40,5000 -1,40 -3,34% 1.250.950,00 41,65 40,49 20/08/19 00:40
CINCINNATI FINAN CINF 109,4300 -1,12 -1,01% 418.282,00 111,00 109,39 20/08/19 02:00
CINTAS CTAS 267,8400 0,02 0,01% 355.746,00 270,36 266,58 20/08/19 02:00
CISCO SYSTEMS CSCO 47,9300 -0,57 -1,18% 18.204.991,00 48,59 47,92 20/08/19 02:00
CITIGROUP C 63,4200 -0,89 -1,38% 9.819.119,00 64,09 63,35 20/08/19 00:40
CITIZENS FINL GR CFG 32,3000 -0,65 -1,97% 3.400.636,00 32,77 32,27 20/08/19 00:40
CITRIX SYSTEMS CTXS 91,8900 -0,62 -0,67% 1.939.606,00 92,93 91,88 20/08/19 02:00
CLOROX CO. CLX 158,9800 -3,15 -1,94% 1.043.195,00 162,24 158,64 20/08/19 00:40
CME GROUP RG-A CME 213,8500 -2,85 -1,32% 871.784,00 217,65 213,61 20/08/19 02:00
CMS ENERGY CORP CMS 61,4600 -0,11 -0,18% 1.433.601,00 61,75 61,07 20/08/19 00:40
COCA-COLA CO KO 53,8800 -0,81 -1,48% 8.176.977,00 54,68 53,84 20/08/19 00:40
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 61,5800 -0,28 -0,45% 1.976.910,00 62,08 61,36 20/08/19 02:00
COLGATE-PALMOLIV CL 72,5400 -0,54 -0,74% 2.463.650,00 73,28 72,43 20/08/19 00:40
COMCAST-A CMCSA 43,9400 -0,06 -0,14% 15.758.088,00 44,46 43,69 20/08/19 02:00
COMERICA INC CMA 60,8900 -1,18 -1,90% 1.201.594,00 61,45 60,69 20/08/19 00:40
CONAGRA FOODS CAG 28,6800 -1,36 -4,53% 5.563.714,00 29,76 28,61 20/08/19 00:40
CONCHO RES CXO 72,3300 -0,65 -0,89% 3.048.828,00 72,77 71,10 20/08/19 00:40
CONOCOPHILLIPS COP 52,7100 -1,23 -2,28% 5.302.204,00 53,60 52,65 20/08/19 00:40
CONSOLIDATED EDI ED 87,7600 -0,38 -0,43% 1.012.991,00 88,48 87,53 20/08/19 00:40
CONSTELLATION BRD-A STZ 202,4800 0,68 0,34% 1.143.619,00 203,74 201,50 20/08/19 00:40
COOPER COMPANIES COO 332,3300 -3,05 -0,91% 249.216,00 338,68 332,09 20/08/19 00:40
COPART CPRT 75,7900 -0,39 -0,51% 701.374,00 76,21 75,19 20/08/19 02:00
CORNING INC GLW 27,4900 -0,40 -1,43% 4.075.862,00 27,92 27,47 20/08/19 00:40
COSTCO WHSL COST 272,9700 -2,64 -0,96% 1.390.900,00 276,36 272,85 20/08/19 02:00
COTY RG-A COTY 8,8100 -0,38 -4,13% 8.547.906,00 9,09 8,71 20/08/19 00:40
CROWN CASTL REIT CCI 144,5100 -0,35 -0,24% 1.434.463,00 145,63 143,84 20/08/19 00:40
CSX CSX 64,7900 -0,50 -0,77% 3.311.331,00 65,33 64,73 20/08/19 02:00
CUMMINS CMI 146,2100 -2,83 -1,90% 1.150.511,00 147,85 145,77 20/08/19 00:40
CVS HEALTH CVS 61,5600 0,17 0,28% 8.961.886,00 61,87 61,07 20/08/19 00:40
D R HORTON DHI 48,9100 0,74 1,54% 4.841.376,00 49,54 48,18 20/08/19 00:40
DANAHER DHR 140,0700 -1,64 -1,16% 1.551.946,00 142,50 140,00 20/08/19 00:40
DARDEN RESTAURAN DRI 118,8700 -0,70 -0,59% 698.567,00 119,68 117,36 20/08/19 00:40
DAVITA DVA 55,9100 -1,06 -1,86% 3.900.145,00 57,16 55,77 20/08/19 00:40
DEERE & CO DE 152,1000 -0,29 -0,19% 1.583.702,00 152,59 151,12 20/08/19 00:40
DELTA AIR LINES DAL 57,6800 -0,51 -0,88% 2.513.667,00 58,17 57,59 20/08/19 00:40
DENTSPLY SIRONA XRAY 53,1300 -0,40 -0,75% 1.885.474,00 53,73 52,87 20/08/19 02:00
DEVON ENERGY DVN 23,3600 0,09 0,39% 6.936.692,00 23,62 22,96 20/08/19 00:40
DIAMONDBACK ENG FANG 99,2800 -0,68 -0,68% 1.033.952,00 100,50 98,69 20/08/19 02:00
DIGITA RLTY REIT DLR 123,0900 -1,24 -1,00% 702.003,00 124,54 122,81 20/08/19 00:40
DISCOVER FNCL SR DFS 79,7500 -1,13 -1,40% 1.445.925,00 80,84 79,69 20/08/19 00:40
DISCOVERY-A DISCA 28,2100 -0,21 -0,74% 2.205.211,00 28,62 28,18 20/08/19 02:00
DISCOVERY-C DISCK 26,4000 -0,20 -0,75% 1.563.020,00 26,73 26,37 20/08/19 02:00
DISH NETWORK RG-A DISH 32,1400 -0,45 -1,38% 2.221.867,00 32,77 31,98 20/08/19 02:00
DOLLAR GENERAL DG 137,2100 -0,89 -0,64% 1.254.646,00 138,69 136,56 20/08/19 00:40
DOLLAR TREE DLTR 93,6300 -2,57 -2,67% 1.512.447,00 95,99 93,49 20/08/19 02:00
DOMINION ENERGY D 76,9100 -0,88 -1,13% 3.206.743,00 77,74 76,81 20/08/19 00:40
DOVER CORP DOV 91,3000 0,06 0,07% 629.205,00 91,64 90,26 20/08/19 00:40
DOW DOW 43,1600 -2,44 -5,35% 5.973.272,00 45,25 43,07 20/08/19 00:40
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 129,5700 -1,22 -0,93% 1.182.572,00 130,94 129,16 20/08/19 00:40
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 91,1800 0,51 0,56% 3.611.263,00 91,54 90,67 20/08/19 00:40
DUKE REALTY REIT DRE 32,9600 -0,67 -1,99% 1.856.772,00 33,68 32,94 20/08/19 00:40
DUPONT DE NEM DD 67,1000 -0,33 -0,49% 2.966.024,00 67,32 66,45 20/08/19 00:40
DXC TECHNOLOGY DXC 33,6400 0,05 0,15% 3.519.918,00 34,15 33,16 20/08/19 00:40
E TRADE FNCL ETFC 41,2700 -0,24 -0,58% 2.726.258,00 41,70 40,97 20/08/19 02:00
EASTMAN CHEMICAL EMN 65,2300 -1,31 -1,97% 1.214.424,00 66,17 64,73 20/08/19 00:40
EATON CORP -NPV- ETN 78,1600 -0,98 -1,24% 1.610.006,00 79,00 77,98 20/08/19 00:40
EBAY EBAY 40,0300 -0,36 -0,89% 5.346.847,00 40,35 39,98 20/08/19 02:00
ECOLAB INC ECL 206,6000 -1,97 -0,94% 734.073,00 208,57 206,26 20/08/19 00:40
EDISON INTL EIX 72,0000 -0,65 -0,89% 2.062.628,00 72,63 71,94 20/08/19 00:40
EDWARDS LIFESCNS EW 222,0100 -0,49 -0,22% 1.128.049,00 226,41 221,97 20/08/19 00:40
ELECTRONIC ARTS EA 92,7000 1,79 1,97% 4.328.017,00 93,57 90,28 20/08/19 02:00
ELI LILLY & CO LLY 111,0100 -1,52 -1,35% 2.074.810,00 112,88 110,91 20/08/19 00:40
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 57,9800 -0,57 -0,97% 2.531.039,00 58,61 57,93 20/08/19 00:40
ENTERGY ETR 110,2100 0,42 0,38% 1.312.261,00 110,56 109,46 20/08/19 00:40
EOG RESOURCES EOG 76,6900 -1,12 -1,44% 3.039.077,00 77,39 76,20 20/08/19 00:40
EQTY RE REIT-SBI EQR 82,4400 -0,33 -0,40% 1.068.246,00 83,11 82,28 20/08/19 00:40
EQUIFAX INC EFX 142,7500 -1,25 -0,87% 1.129.843,00 143,90 142,41 20/08/19 00:40
EQUINIX REIT EQIX 547,0000 -8,73 -1,57% 257.628,00 554,48 546,73 20/08/19 02:00
ESSEX PROPERTY R ESS 315,7400 -2,03 -0,64% 206.306,00 319,15 314,85 20/08/19 00:40
ESTEE LAUDER RG-A EL 202,2000 0,55 0,27% 3.406.868,00 206,00 198,61 20/08/19 00:40
EVEREST RE RE 246,7900 -3,13 -1,25% 177.780,00 249,36 246,59 20/08/19 00:40
EVERGY EVRG 64,9000 -0,17 -0,26% 1.875.759,00 65,45 64,64 20/08/19 00:40
EVERSOURCE ENERG ES 79,1000 0,13 0,16% 1.235.097,00 79,32 78,67 20/08/19 00:40
EXELON EXC 45,2100 -0,07 -0,15% 6.164.807,00 45,39 44,90 20/08/19 00:40
EXPEDIA GROUP EXPE 130,6200 -0,18 -0,14% 1.099.430,00 131,17 129,98 20/08/19 02:00
EXPEDIT INTL WAS EXPD 70,4500 -1,27 -1,77% 685.138,00 71,77 70,39 20/08/19 02:00
EXTRA SP ST REIT EXR 120,9600 -0,75 -0,62% 730.521,00 122,87 120,62 20/08/19 00:40
EXXON MOBIL XOM 69,0300 -0,42 -0,60% 9.744.252,00 69,30 68,71 20/08/19 00:40
F5 NETWORKS FFIV 127,1200 -2,56 -1,97% 568.364,00 129,41 126,65 20/08/19 02:00
FACEBOOK-A FB 183,8100 -2,36 -1,27% 10.087.592,00 186,00 182,39 20/08/19 02:00
FASTENAL FAST 30,4800 -0,18 -0,59% 4.915.493,00 30,84 30,41 20/08/19 02:00
FED RTY REIT-SBI FRT 130,5600 -0,79 -0,60% 278.510,00 131,70 130,31 20/08/19 00:40
FEDEX FDX 155,8400 -2,47 -1,56% 1.090.010,00 157,97 155,31 20/08/19 00:40
FIDELITY NATIONA FIS 139,6200 0,73 0,53% 2.817.925,00 139,86 137,45 20/08/19 00:40
FIFTH THIRD BANC FITB 25,4100 -0,51 -1,97% 4.525.346,00 25,80 25,36 20/08/19 02:00
FIRST REPUBLIC FRC 90,0000 -2,17 -2,35% 1.249.020,00 91,91 89,90 20/08/19 00:40
FIRSTENERGY FE 44,9300 -0,20 -0,44% 3.097.238,00 45,19 44,68 20/08/19 00:40
FISERV INC FISV 106,9900 -0,76 -0,71% 4.713.494,00 108,00 106,85 20/08/19 02:00
FLEETCOR TCHNGY FLT 295,7000 -1,89 -0,64% 443.141,00 298,40 295,21 20/08/19 00:40
FLIR SYSTEMS FLIR 47,4400 -0,23 -0,48% 1.399.162,00 47,75 47,13 20/08/19 02:00
FLOWSERVE FLS 41,8900 -0,79 -1,85% 977.752,00 42,52 41,69 20/08/19 00:40
FLUOR FLR 17,0500 -0,42 -2,40% 2.461.677,00 17,49 16,54 20/08/19 00:40
FMC CORP FMC 85,3900 -0,82 -0,95% 691.513,00 86,10 85,06 20/08/19 00:40
FOOT LOCKER FL 39,2100 -0,36 -0,91% 2.569.204,00 39,72 39,06 20/08/19 00:40
FORD MOTOR F 8,9600 -0,07 -0,78% 25.119.456,00 9,07 8,93 20/08/19 00:40
FORTINET FTNT 79,6700 -1,49 -1,84% 1.067.088,00 81,11 79,46 20/08/19 02:00
FORTIVE FTV 70,0100 -0,07 -0,10% 1.800.754,00 70,42 69,34 20/08/19 00:40
FORTN BRND HOM S FBHS 50,9200 -0,26 -0,51% 640.318,00 51,30 50,66 20/08/19 00:40
FOX RG-A FOXA 33,5900 -0,28 -0,83% 2.810.834,00 34,05 33,52 20/08/19 02:00
FOX RG-B FOX 33,3600 -0,24 -0,71% 1.711.158,00 33,82 33,25 20/08/19 02:00
FRANKLIN RESOURC BEN 27,0400 -0,25 -0,92% 3.665.023,00 27,26 26,95 20/08/19 00:40
FREEPORT MCMORAN FCX 9,1900 -0,06 -0,65% 13.179.138,00 9,21 9,01 20/08/19 00:40
GAP GPS 16,3100 -0,36 -2,16% 8.688.299,00 16,58 16,07 20/08/19 00:40
GARMIN N GRMN 78,7000 0,51 0,65% 834.962,00 78,83 77,83 20/08/19 02:00
GARTNER IT 132,0700 0,86 0,66% 583.267,00 132,63 130,53 20/08/19 00:40
GENERAL ELECTRIC GE 8,3800 -0,29 -3,34% 102.347.809,00 8,60 8,33 20/08/19 00:40
GENERAL MILLS GIS 54,2900 -0,91 -1,65% 3.067.127,00 55,04 54,25 20/08/19 00:40
GENERAL MOTORS GM 36,9600 -0,40 -1,07% 4.110.525,00 37,29 36,92 20/08/19 00:40
GENL DYNAMICS CO GD 187,1700 -0,42 -0,22% 941.717,00 187,86 186,09 20/08/19 00:40
GENUINE PARTS CO GPC 89,5500 -0,80 -0,89% 522.166,00 90,22 89,31 20/08/19 00:40
GILEAD SCIENCES GILD 63,4400 -0,67 -1,05% 5.286.556,00 64,31 63,38 20/08/19 02:00
GLOBAL PAYMENTS GPN 161,1600 1,68 1,05% 1.459.613,00 161,93 158,05 20/08/19 00:40
GLOBE LIFE GL 86,5600 -1,14 -1,30% 316.373,00 87,52 86,45 20/08/19 00:40
GOLDMAN SACHS GR GS 199,9800 -2,22 -1,10% 1.545.894,00 201,99 199,70 20/08/19 00:40
H&R.BLOCK HRB 27,2100 -0,47 -1,70% 2.089.612,00 27,71 27,12 20/08/19 00:40
HALLIBURTON HAL 19,0600 -0,27 -1,40% 8.284.463,00 19,19 18,82 20/08/19 00:40
HANESBRANDS HBI 13,8100 0,01 0,07% 4.270.431,00 13,91 13,56 20/08/19 00:40
HARLEY-DAVIDSON HOG 31,8800 -0,68 -2,09% 1.446.432,00 32,48 31,67 20/08/19 00:40
HARTFORD FIN SER HIG 58,5400 -0,58 -0,98% 1.634.617,00 59,30 58,51 20/08/19 00:40
HASBRO INC HAS 114,3900 -0,56 -0,49% 422.832,00 115,02 114,21 20/08/19 02:00
HCA HEALTHCARE HCA 123,1900 -1,42 -1,14% 1.823.706,00 124,59 122,44 20/08/19 00:40
HCP REIT HCP 33,9900 -0,64 -1,85% 2.749.550,00 34,75 33,98 20/08/19 00:40
HELMERICH&PAYNE HP 38,9600 -0,87 -2,18% 1.246.791,00 39,73 38,65 20/08/19 00:40
HENRY SCHEIN HSIC 61,2600 -0,86 -1,38% 1.264.797,00 62,16 61,05 20/08/19 02:00
HERSHEY HSY 156,4800 -1,29 -0,82% 881.278,00 158,20 156,23 20/08/19 00:40
HESS HES 62,6000 -0,55 -0,87% 2.413.973,00 63,64 62,31 20/08/19 00:40
HILTN WRLD HLDGS HLT 92,7300 -0,73 -0,78% 2.397.549,00 93,74 92,60 20/08/19 00:40
HOLLYFRONTIER HFC 45,8000 -0,08 -0,17% 2.046.619,00 46,40 45,44 20/08/19 00:40
HOLOGIC HOLX 49,9500 -0,65 -1,28% 1.056.644,00 50,93 49,89 20/08/19 02:00
HOME DEPOT HD 217,0900 9,14 4,40% 12.455.056,00 217,85 212,17 20/08/19 00:40
HONEYWELL INTL HON 163,4700 -2,39 -1,44% 1.726.226,00 165,85 163,39 20/08/19 00:40
HORMEL FOODS HRL 40,9000 -0,31 -0,75% 3.030.134,00 41,45 40,78 20/08/19 00:40
HOST HOTELS REIT HST 15,9500 -0,04 -0,25% 7.209.246,00 16,02 15,87 20/08/19 00:40
HP HPQ 18,9100 -0,30 -1,56% 8.141.316,00 19,10 18,79 20/08/19 00:40
HP ENTERPRISE HPE 12,9400 -0,17 -1,30% 5.084.449,00 13,06 12,87 20/08/19 00:40
HUMANA HUM 294,4200 -4,15 -1,39% 743.722,00 297,69 293,12 20/08/19 00:40
HUNTGTN INGLS IN HII 207,5100 -0,73 -0,35% 161.811,00 208,28 206,29 20/08/19 00:40
HUNTINGTON BANCS HBAN 12,9000 -0,20 -1,53% 8.868.110,00 13,00 12,82 20/08/19 02:00
IBM IBM 133,0000 -2,04 -1,51% 3.018.934,00 135,28 132,81 20/08/19 00:40
IDEXX LABS IDXX 281,4100 1,88 0,67% 337.619,00 283,41 277,31 20/08/19 02:00
IHS MARKIT INFO 64,6100 0,00 0,00% 0,00 64,85 62,89 01/07/19 02:00
ILLINOIS TOOL WO ITW 152,1600 -0,87 -0,57% 1.009.139,00 153,29 151,18 20/08/19 00:40
ILLUMINA ILMN 284,6500 -4,00 -1,39% 621.607,00 290,00 284,51 20/08/19 02:00
INCYTE INCY 84,1000 -0,42 -0,50% 797.154,00 84,96 83,92 20/08/19 02:00
INGERSOLL-RAND IR 118,1400 -0,43 -0,36% 1.061.510,00 118,97 117,37 20/08/19 00:40
INTEL INTC 46,6000 -0,63 -1,33% 23.115.324,00 47,12 46,46 20/08/19 02:00
INTERCON EXCHANG ICE 92,0300 -0,82 -0,88% 1.303.059,00 93,12 91,93 20/08/19 00:40
INTERPUBLIC GROU IPG 20,3400 -0,14 -0,68% 3.516.949,00 20,51 20,24 20/08/19 00:40
INTL FLAVORS&FRA IFF 110,0400 -3,10 -2,74% 1.082.525,00 113,20 109,77 20/08/19 00:40
INTL PAPER IP 38,6700 -0,65 -1,65% 1.964.979,00 39,35 38,63 20/08/19 00:40
INTUIT INTU 272,8400 -1,39 -0,51% 1.062.237,00 274,61 271,22 20/08/19 02:00
INTUITIVE SURGIC ISRG 497,8300 2,33 0,47% 695.179,00 500,00 492,39 20/08/19 02:00
INVESCO IVZ 15,4500 -0,26 -1,66% 4.759.024,00 15,72 15,43 20/08/19 00:40
IPG PHOTONICS IPGP 123,1800 -0,98 -0,79% 388.510,00 125,29 122,56 20/08/19 02:00
IQVIA HOLDINGS IQV 154,8200 -1,90 -1,21% 585.161,00 157,11 154,77 20/08/19 00:40
IRON MOUNT REIT IRM 31,3800 -0,52 -1,63% 1.130.387,00 32,03 31,36 20/08/19 00:40
J.B.HUNT TRANSP JBHT 100,1800 0,67 0,67% 658.430,00 100,63 99,16 20/08/19 02:00
JACK HENRY & ASS JKHY 140,7700 -0,76 -0,54% 680.610,00 142,61 140,15 20/08/19 02:00
JACOBS ENGIN GRO JEC 83,5700 -0,42 -0,50% 1.070.343,00 83,87 82,16 20/08/19 00:40
JEFFERIES FINL JEF 18,5600 -0,30 -1,59% 960.428,00 18,81 18,54 20/08/19 00:40
JM SMUCKER SJM 114,5800 -1,68 -1,45% 836.872,00 116,20 114,44 20/08/19 00:40
JOHNSON & JOHNSO JNJ 130,6000 -1,65 -1,25% 7.302.016,00 132,66 130,46 20/08/19 00:40
JOHNSON CTR INT JCI 42,3700 -0,27 -0,63% 3.793.880,00 43,15 42,33 20/08/19 00:40
JPMORGAN CHASE JPM 107,3100 -1,38 -1,27% 8.376.105,00 108,44 107,24 20/08/19 00:40
JUNIPER NETWORKS JNPR 23,4100 -0,71 -2,94% 2.147.214,00 24,07 23,39 20/08/19 00:40
KANSAS CITY SO KSU 122,0500 -0,03 -0,02% 745.866,00 122,99 120,99 20/08/19 00:40
KELLOGG K 63,2300 -1,20 -1,86% 2.330.167,00 64,26 62,79 20/08/19 00:40
KEYCORP KEY 16,2600 -0,28 -1,69% 7.070.429,00 16,46 16,23 20/08/19 00:40
KEYSIGHT TECHNOL KEYS 87,3000 -0,07 -0,08% 2.137.691,00 88,47 86,24 20/08/19 00:40
KIMBERLY-CLARK KMB 140,1500 -2,59 -1,81% 2.087.558,00 143,11 139,93 20/08/19 00:40
KIMCO RLTY REIT KIM 18,4400 -0,48 -2,54% 2.635.513,00 18,97 18,43 20/08/19 00:40
KINDER MORGAN RG-P KMI 20,1400 -0,27 -1,32% 11.233.674,00 20,45 20,11 20/08/19 00:40
KLA KLAC 140,3700 0,01 0,01% 1.157.399,00 142,13 139,21 20/08/19 02:00
KOHL'S KSS 44,8800 -3,32 -6,89% 14.909.460,00 48,37 44,79 20/08/19 00:40
KROGER KR 22,9100 -0,08 -0,35% 7.963.552,00 23,18 22,85 20/08/19 00:40
L BRANDS LB 19,9200 -0,31 -1,53% 5.079.422,00 20,22 19,83 20/08/19 00:40
L3HARRIS TECH LHX 212,5900 -0,46 -0,22% 907.871,00 214,75 211,78 20/08/19 00:40
LABORATORY CORP LH 167,0100 -1,61 -0,95% 509.599,00 169,97 166,78 20/08/19 00:40
LAM RESEARCH COR LRCX 206,7600 -1,29 -0,62% 854.912,00 208,73 205,33 20/08/19 02:00
LAMB WST HLDG-WI LW 68,2500 -1,87 -2,67% 1.249.621,00 69,84 67,92 20/08/19 00:40
LEGGETT & PLATT LEG 38,5600 -0,64 -1,63% 930.343,00 39,10 38,49 20/08/19 00:40
LENNAR RG-A LEN 50,9500 0,92 1,84% 2.446.817,00 51,16 49,98 20/08/19 00:40
LINCOLN NATL LNC 53,1700 -1,12 -2,06% 1.663.745,00 54,09 53,07 20/08/19 00:40
LINDE LIN 187,6900 -1,42 -0,75% 1.364.179,00 189,00 186,30 20/08/19 00:40
LKQ LKQ 26,0700 -0,24 -0,91% 1.917.326,00 26,32 25,92 20/08/19 02:00
LOCKHEED MARTIN LMT 381,7500 1,28 0,34% 920.614,00 384,10 379,50 20/08/19 00:40
LOEWS L 48,6800 -0,51 -1,04% 1.272.986,00 49,17 48,65 20/08/19 00:40
LOWE'S COM LOW 97,8700 2,82 2,97% 9.301.559,00 99,12 95,38 20/08/19 00:40
LYONDELLBASELL I LYB 72,7000 -2,18 -2,91% 2.228.422,00 74,52 72,45 20/08/19 00:40
M&T BANK MTB 146,3600 -2,83 -1,90% 577.789,00 148,11 146,27 20/08/19 00:40
MACERICH REIT MAC 28,0000 -1,09 -3,75% 2.839.778,00 29,19 27,98 20/08/19 00:40
MACY'S M 15,3600 -0,77 -4,77% 20.349.465,00 16,16 15,36 20/08/19 00:40
MARATHON OIL MRO 12,6200 -0,26 -2,02% 8.523.875,00 12,77 12,58 20/08/19 00:40
MARATHON PETRO MPC 46,7200 -1,09 -2,28% 4.452.139,00 47,27 46,48 20/08/19 00:40
MARRIOTT INTL RG-A MAR 130,6800 0,11 0,08% 979.775,00 131,60 129,73 20/08/19 02:00
MARSH & MCLENNAN MMC 97,2100 -1,40 -1,42% 1.099.963,00 98,52 97,12 20/08/19 00:40
MARTIN MARIETTA MLM 252,7100 -2,67 -1,05% 819.636,00 256,31 252,23 20/08/19 00:40
MASCO MAS 39,6400 0,82 2,11% 4.027.158,00 39,99 38,67 20/08/19 00:40
MASTERCARD RG-A MA 277,0400 -1,03 -0,37% 2.583.697,00 279,56 275,85 20/08/19 00:40
MATTEL MAT 10,4900 -0,12 -1,13% 3.263.382,00 10,61 10,40 20/08/19 02:00
MAXIM INTEGR PRO MXIM 54,4000 -0,29 -0,53% 1.181.143,00 54,77 54,14 20/08/19 02:00
MCCORMIC NON VTG MKC 161,2300 -7,33 -4,35% 1.357.121,00 165,88 160,55 20/08/19 00:40
MCDONALD'S MCD 218,4700 -0,31 -0,14% 2.334.864,00 219,92 218,35 20/08/19 00:40
MCKESSON MCK 144,7800 -1,18 -0,81% 2.009.522,00 147,95 144,48 20/08/19 00:40
MEDTRONIC MDT 106,9100 2,73 2,62% 11.295.405,00 109,70 106,74 20/08/19 00:40
MERCK MRK 85,6500 -0,54 -0,63% 5.893.708,00 86,73 85,58 20/08/19 00:40
METLIFE MET 45,3700 -0,40 -0,87% 5.538.230,00 45,96 45,27 20/08/19 00:40
METTLER TOLEDO I MTD 659,1400 -16,37 -2,42% 177.862,00 674,94 658,16 20/08/19 00:40
MGM RESORTS ITL MGM 28,8100 0,04 0,14% 2.320.105,00 28,93 28,44 20/08/19 00:40
MICROCHIP TECH MCHP 88,8900 -1,16 -1,29% 2.081.054,00 89,90 88,49 20/08/19 02:00
MICRON TECHNOLOG MU 44,2300 -0,78 -1,73% 13.207.442,00 44,97 44,04 20/08/19 02:00
MICROSOFT MSFT 137,2600 -1,15 -0,83% 21.188.998,00 138,71 137,24 20/08/19 02:00
MID-AMER AP CM R MAA 125,3300 -1,00 -0,79% 345.789,00 127,03 125,19 20/08/19 00:40
MOHAWK INDUSTRIE MHK 113,0300 -1,04 -0,91% 667.122,00 114,07 111,93 20/08/19 00:40
MOLSON COORS RG-B TAP 52,1600 -0,34 -0,65% 935.254,00 52,77 51,99 20/08/19 00:40
MONDELEZ INTL RG-A MDLZ 53,9900 -0,57 -1,04% 4.034.578,00 54,50 53,94 20/08/19 02:00
MONSTER BEVERAGE MNST 57,8400 0,04 0,07% 2.081.413,00 58,21 57,07 20/08/19 02:00
MOODY'S MCO 216,6400 -0,89 -0,41% 515.348,00 218,21 215,40 20/08/19 00:40
MORGAN STANLEY MS 39,9000 -0,47 -1,16% 11.352.657,00 40,29 39,83 20/08/19 00:40
MOSAIC MOS 19,3700 -0,61 -3,05% 3.882.191,00 19,94 19,29 20/08/19 00:40
MOTOROLA SOLTN MSI 175,3900 -1,48 -0,84% 440.252,00 177,21 175,02 20/08/19 00:40
MSCI RG-A MSCI 231,5000 1,19 0,52% 511.021,00 232,97 227,52 20/08/19 00:40
MYLAN MYL 19,0900 -0,10 -0,52% 5.730.174,00 19,81 18,99 20/08/19 02:00
NASDAQ NDAQ 98,9100 -0,51 -0,51% 556.589,00 99,69 98,45 20/08/19 02:00
NATL OILWELL VAR NOV 18,8800 -0,43 -2,23% 3.099.872,00 19,17 18,66 20/08/19 00:40
NEKTAR THERAPEUT NKTR 17,1100 -0,76 -4,25% 3.644.462,00 17,84 17,05 20/08/19 02:00
NETAPP NTAP 46,0900 -0,92 -1,96% 2.136.898,00 46,97 45,97 20/08/19 02:00
NETFLIX NFLX 298,9900 -10,39 -3,36% 7.352.162,00 305,00 297,68 20/08/19 02:00
NEWELL BRANDS NWL 16,1000 0,20 1,26% 4.489.512,00 16,20 15,85 20/08/19 02:00
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWMONT GOLDCORP NEM 38,5700 0,44 1,15% 8.846.976,00 38,82 38,19 20/08/19 00:40
NEWS RG-A NWSA 13,9200 -0,07 -0,50% 1.986.204,00 14,15 13,92 20/08/19 02:00
NEWS RG-B NWS 14,2900 -0,07 -0,49% 420.601,00 14,51 14,28 20/08/19 02:00
NEXTERA ENERGY NEE 219,1300 0,17 0,08% 2.079.032,00 219,80 217,39 20/08/19 00:40
NIELSEN HLD NLSN 20,7300 0,01 0,05% 4.069.258,00 20,81 20,42 20/08/19 00:40
NIKE -B- NKE 80,5300 -0,60 -0,74% 5.903.126,00 81,23 79,45 20/08/19 00:40
NISOURCE NI 29,3200 -0,31 -1,05% 2.547.276,00 29,73 29,27 20/08/19 00:40
NOBLE ENERGY NBL 22,2500 -0,21 -0,94% 2.748.234,00 22,41 21,97 20/08/19 00:40
NORDSTROM JWN 25,1500 -0,95 -3,64% 5.827.998,00 26,34 25,07 20/08/19 00:40
NORFOLK SOUTHERN NSC 171,8200 -2,55 -1,46% 1.177.159,00 174,49 171,68 20/08/19 00:40
NORTHERN TRUST NTRS 86,7200 -1,79 -2,02% 1.154.231,00 88,05 86,62 20/08/19 02:00
NORTHROP GRUMMAN NOC 369,0100 -1,07 -0,29% 517.205,00 372,88 368,29 20/08/19 00:40
NORW CRS LINE NCLH 50,9800 -0,37 -0,72% 1.537.332,00 51,40 50,80 20/08/19 00:40
NRG ENERGY NRG 35,3000 -0,16 -0,45% 2.058.733,00 35,39 34,93 20/08/19 00:40
NUCOR NUE 49,0300 -0,88 -1,76% 1.506.528,00 49,85 48,94 20/08/19 00:40
NVIDIA NVDA 167,8700 -2,91 -1,70% 11.588.040,00 170,58 167,02 20/08/19 02:00
O REILLY AUTO ORLY 383,2400 -2,53 -0,66% 505.704,00 389,85 382,78 20/08/19 02:00
OCCID.PETROL COR OXY 45,2600 -0,32 -0,70% 7.379.147,00 45,90 45,16 20/08/19 00:40
OMNICOM GROUP IN OMC 77,4500 -0,61 -0,78% 1.361.296,00 78,07 76,74 20/08/19 00:40
ONEOK OKE 71,0600 0,15 0,21% 1.578.983,00 72,09 70,56 20/08/19 00:40
ORACLE ORCL 52,9800 -0,89 -1,65% 7.577.816,00 53,84 52,90 20/08/19 00:40
PACCAR PCAR 64,3800 -0,50 -0,77% 1.777.065,00 65,08 64,17 20/08/19 02:00
PACKAGING CORP A PKG 100,8500 -1,63 -1,59% 773.680,00 102,48 100,62 20/08/19 00:40
PARKER-HANNIFIN PH 163,4600 -1,88 -1,14% 472.260,00 165,01 162,70 20/08/19 00:40
PAYCHEX INC PAYX 81,9500 -0,34 -0,41% 790.753,00 82,67 81,79 20/08/19 02:00
PAYPAL HOLDINGS PYPL 107,3700 -0,30 -0,28% 4.359.576,00 108,58 107,02 20/08/19 02:00
PENTAIR PNR 36,3400 -0,39 -1,06% 1.615.915,00 36,79 36,26 20/08/19 00:40
PEOPLE'S UNTD PBCT 14,4500 -0,19 -1,30% 3.822.464,00 14,59 14,41 20/08/19 02:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PEPSICO PEP 132,0600 -0,51 -0,38% 3.160.263,00 133,10 131,93 20/08/19 02:00
PERKINELMER PKI 82,0400 -0,65 -0,79% 458.869,00 82,64 81,98 20/08/19 00:40
PERRIGO PRGO 47,1300 0,06 0,13% 983.342,00 47,75 46,82 20/08/19 00:40
PFIZER PFE 34,6100 -0,57 -1,62% 18.911.765,00 35,16 34,57 20/08/19 00:40
PHILIP MRRS INT PM 83,0000 -2,01 -2,36% 3.656.039,00 84,98 82,29 20/08/19 00:40
PHILLIPS 66 PSX 98,6800 -0,08 -0,08% 1.904.478,00 99,69 98,06 20/08/19 00:40
PINNACLE WEST CA PNW 94,7700 -0,19 -0,20% 969.374,00 95,56 94,43 20/08/19 00:40
PIONEER NATURAL PXD 126,6000 -1,62 -1,26% 1.001.764,00 127,58 125,57 20/08/19 00:40
PNC FINL SER PNC 126,2000 -2,16 -1,68% 1.887.974,00 127,77 126,10 20/08/19 00:40
PPG INDUSTRIES PPG 110,3000 -1,32 -1,18% 1.249.360,00 111,20 109,78 20/08/19 00:40
PPL PPL 29,5400 0,09 0,31% 2.704.359,00 29,55 29,27 20/08/19 00:40
PRINCIPAL FINANC PFG 53,2700 -0,61 -1,13% 855.352,00 54,00 53,01 20/08/19 02:00
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 118,9000 -1,34 -1,11% 6.744.298,00 120,26 118,79 20/08/19 00:40
PROGRESSIVE (OHI PGR 76,7300 -1,18 -1,51% 2.824.681,00 77,75 76,66 20/08/19 00:40
PROLOGIS REIT PLD 82,4500 -1,41 -1,68% 1.675.205,00 84,09 82,39 20/08/19 00:40
PRUDENTIAL FINAN PRU 80,6500 -1,57 -1,91% 2.003.769,00 81,82 80,56 20/08/19 00:40
PUBL SVCS ENTERP PEG 58,4500 -0,10 -0,17% 1.640.893,00 58,63 58,29 20/08/19 00:40
PUBLIC STOR REIT PSA 260,5400 -0,52 -0,20% 611.143,00 262,97 260,21 20/08/19 00:40
PULTEGROUP PHM 32,6500 0,14 0,43% 2.115.555,00 32,83 32,32 20/08/19 00:40
PVH PVH 71,8400 -0,12 -0,17% 871.843,00 72,02 70,77 20/08/19 00:40
QORVO QRVO 73,0600 1,04 1,44% 995.701,00 73,67 71,81 20/08/19 02:00
QUALCOMM QCOM 76,0700 1,20 1,60% 9.390.323,00 76,44 74,33 20/08/19 02:00
QUANTA SERVICES PWR 33,2700 -0,28 -0,83% 755.643,00 33,41 33,02 20/08/19 00:40
QUEST DIAGNOSTIC DGX 101,4400 -0,64 -0,63% 733.982,00 102,34 101,40 20/08/19 00:40
RALPH LAUREN RG-A RL 86,8200 -0,33 -0,38% 858.481,00 87,54 86,11 20/08/19 00:40
RAYMOND J FINANC RJF 76,6300 -0,30 -0,39% 921.445,00 77,05 76,00 20/08/19 00:40
RAYTHEON RTN 185,4400 6,25 3,49% 2.402.575,00 185,85 180,38 20/08/19 00:40
REALTY INM REIT O 72,5200 -0,87 -1,19% 926.571,00 73,73 72,48 20/08/19 00:40
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENCY CENTERS REG 65,0000 -0,73 -1,11% 527.881,00 65,84 64,96 20/08/19 02:00
REGENERON PHARMA REGN 296,0300 -2,35 -0,79% 571.450,00 301,00 294,99 20/08/19 02:00
REGIONS FINANCIA RF 14,0000 -0,26 -1,82% 9.089.737,00 14,18 13,94 20/08/19 00:40
REPUBLIC SERVICE RSG 89,0000 -1,35 -1,49% 844.755,00 90,50 89,00 20/08/19 00:40
RESMED RMD 135,3200 -0,68 -0,50% 539.136,00 136,89 135,23 20/08/19 00:40
ROBERT HALF INTL RHI 55,2000 -0,56 -1,00% 871.855,00 55,73 55,02 20/08/19 00:40
ROCKWELL AUTOMAT ROK 150,7000 -2,54 -1,66% 512.346,00 152,99 150,40 20/08/19 00:40
ROLLINS ROL 33,1600 -0,09 -0,27% 1.332.092,00 33,29 32,72 20/08/19 00:40
ROPER TECHNOLOGI ROP 358,8100 -3,56 -0,98% 275.116,00 363,49 358,32 20/08/19 00:40
ROSS STORES ROST 104,1900 0,10 0,10% 2.308.004,00 105,08 102,60 20/08/19 02:00
RYL CARIBBEAN CR RCL 107,6300 -0,13 -0,12% 949.020,00 108,43 107,00 20/08/19 00:40
S&P GLOBAL SPGI 261,2400 0,56 0,21% 1.013.810,00 263,17 259,00 20/08/19 00:40
SALESFORCE.COM CRM 145,5400 1,87 1,30% 6.262.572,00 146,50 143,06 20/08/19 00:40
SBA CMMNS REIT-A SBAC 260,0500 -0,79 -0,30% 342.572,00 262,95 258,80 20/08/19 02:00
SCHLUMBERGER SLB 33,9000 -0,20 -0,59% 7.779.521,00 34,17 33,54 20/08/19 00:40
SEAGATE TECHNOLO STX 46,3700 -0,06 -0,13% 2.470.790,00 46,56 45,92 20/08/19 02:00
SEALED AIR SEE 42,2800 -0,45 -1,05% 1.077.409,00 42,92 42,25 20/08/19 00:40
SEMPRA ENERGY SRE 139,6600 0,02 0,01% 1.435.427,00 140,02 138,75 20/08/19 00:40
SHERWIN-WILLIAMS SHW 524,0000 -4,44 -0,84% 403.090,00 526,08 519,49 20/08/19 00:40
SKYWORKS SOLUTIO SWKS 76,7400 -0,35 -0,45% 1.397.159,00 77,34 76,10 20/08/19 02:00
SL GREEN REIT SLG 77,9100 -1,27 -1,60% 585.488,00 79,25 77,79 20/08/19 00:40
SMN PRP GRP REIT SPG 147,5200 -2,44 -1,63% 1.295.773,00 150,59 147,44 20/08/19 00:40
SNAP-ON SNA 146,8100 -2,20 -1,48% 268.205,00 149,24 146,74 20/08/19 00:40
SOUTHERN CO SO 57,6900 -0,25 -0,43% 4.010.255,00 58,00 57,58 20/08/19 00:40
SOUTHWEST AIRLIN LUV 50,0200 -0,62 -1,22% 2.296.956,00 50,47 49,73 20/08/19 00:40
STARBUCKS SBUX 95,6300 -1,03 -1,07% 6.809.918,00 97,12 95,59 20/08/19 02:00
STATE STREET STT 50,5100 -0,38 -0,75% 2.383.495,00 51,20 50,34 20/08/19 00:40
STNLY BLCK&DECK SWK 136,0300 -0,25 -0,18% 797.480,00 136,51 135,02 20/08/19 00:40
STRYKER SYK 217,9400 -0,70 -0,32% 919.034,00 220,68 217,79 20/08/19 00:40
SUNTRUST BANKS I STI 60,1000 -1,26 -2,05% 5.216.136,00 60,91 59,96 20/08/19 00:40
SVB FINANCIAL GR SIVB 192,9900 -2,72 -1,39% 372.296,00 194,07 190,56 20/08/19 02:00
SYMANTEC SYMC 23,7600 -0,09 -0,38% 5.362.167,00 23,80 23,53 20/08/19 02:00
SYNCHRONY FINANC SYF 32,9400 -0,52 -1,55% 3.624.084,00 33,64 32,92 20/08/19 00:40
SYNOPSYS SNPS 129,9600 0,02 0,02% 737.631,00 130,98 128,62 20/08/19 02:00
SYSCO SYY 72,8000 -0,80 -1,09% 2.310.150,00 73,82 72,68 20/08/19 00:40
T ROWE PRICE GRP TROW 107,8200 -1,80 -1,64% 696.369,00 109,19 107,75 20/08/19 02:00
TAKE-TWO INTERAC TTWO 131,4300 1,57 1,21% 1.142.133,00 132,21 128,81 20/08/19 02:00
TAPESTRY TPR 21,0400 0,07 0,33% 6.774.068,00 21,09 20,46 20/08/19 00:40
TARGET TGT 85,5300 -1,05 -1,21% 8.826.659,00 87,12 85,53 20/08/19 00:40
TE CONNECTIV TEL 90,1000 -0,81 -0,89% 1.101.215,00 90,90 89,93 20/08/19 00:40
TECHNIPFMC FTI 23,9900 -0,32 -1,32% 2.902.036,00 24,12 23,78 20/08/19 00:40
TELEFLEX TFX 367,8600 -1,98 -0,54% 217.554,00 373,90 367,50 20/08/19 00:40
TEXAS INSTRUMENT TXN 124,3100 -0,29 -0,23% 2.706.448,00 125,22 123,41 20/08/19 02:00
TEXTRON INC TXT 44,7600 -0,44 -0,97% 1.300.900,00 45,05 44,18 20/08/19 00:40
THE KRAFT HEINZ KHC 25,1400 -0,57 -2,22% 6.653.498,00 25,41 25,09 20/08/19 02:00
THE WESTERN UNIO WU 21,3900 0,00 0,00% 3.488.450,00 21,52 21,22 20/08/19 00:40
THERMO FISHER SC TMO 276,1900 -3,33 -1,19% 1.031.004,00 279,41 276,00 20/08/19 00:40
TIFFANY & CO TIF 82,2600 0,17 0,21% 1.756.538,00 82,73 81,16 20/08/19 00:40
TJX COMPANIES TJX 51,5100 -0,04 -0,08% 16.460.856,00 51,82 49,36 20/08/19 00:40
TOTAL SYST SERVI TSS 130,1900 1,46 1,13% 678.126,00 130,79 127,69 20/08/19 00:40
TRACTOR SUPPLY TSCO 100,8700 -0,34 -0,34% 865.896,00 102,37 100,53 20/08/19 02:00
TRANSDIGM TDG 534,6000 -2,98 -0,55% 540.206,00 537,75 530,19 20/08/19 00:40
TRAVELERS COS TRV 146,5100 -1,07 -0,73% 905.783,00 148,46 146,39 20/08/19 00:40
TRIPADVISOR TRIP 38,0300 -0,71 -1,83% 1.649.900,00 38,74 38,00 20/08/19 02:00
TWITTER TWTR 42,2900 0,59 1,41% 11.356.679,00 42,85 41,38 20/08/19 00:40
TYSON FOODS -A- TSN 88,2400 0,77 0,88% 2.999.350,00 88,76 86,72 20/08/19 00:40
UDR REIT UDR 47,4800 -0,27 -0,57% 1.341.470,00 47,93 47,43 20/08/19 00:40
ULTA BEAUTY ULTA 323,0800 -2,17 -0,67% 475.818,00 328,28 320,51 20/08/19 02:00
UNDER ARMOUR RG-A UAA 18,5500 -0,22 -1,17% 4.220.005,00 18,76 18,28 20/08/19 00:40
UNDER ARMOUR RG-C UA 16,7400 -0,11 -0,65% 3.032.865,00 16,90 16,45 20/08/19 00:40
UNION PACIFIC UNP 167,5600 -1,20 -0,71% 2.362.047,00 168,82 167,46 20/08/19 00:40
UNITED AIRLINES UAL 84,0300 0,14 0,17% 1.495.009,00 84,43 83,21 20/08/19 02:00
UNITED CONTL UAL 87,1300 -1,06 -1,20% 5.633.030,00 88,44 86,50 06/09/18 22:15
UNITED RENTALS URI 109,1600 -1,48 -1,34% 738.221,00 110,12 109,04 20/08/19 00:40
UNITEDHEALTH GRO UNH 240,1600 -4,55 -1,86% 3.201.507,00 244,60 239,92 20/08/19 00:40
UNIV HEALTH SERV-B UHS 145,6400 -2,56 -1,73% 657.293,00 147,99 145,48 20/08/19 00:40
UNUM UNM 26,3600 -0,60 -2,23% 1.197.353,00 26,81 26,32 20/08/19 00:40
US BANCORP USB 51,6300 -1,04 -1,97% 4.399.147,00 52,49 51,57 20/08/19 00:40
UTD PARCEL SVC RG-B UPS 115,0400 -1,75 -1,50% 2.600.100,00 116,48 114,96 20/08/19 00:40
UTD TECHS UTX 126,6800 0,04 0,03% 1.989.574,00 127,27 125,41 20/08/19 00:40
VALERO ENERGY VLO 78,0100 -1,69 -2,12% 2.572.631,00 79,63 77,94 20/08/19 00:40
VARIAN MED SYSTE VAR 108,0600 -0,65 -0,60% 605.420,00 109,21 108,01 20/08/19 00:40
VENTAS REIT VTR 72,5200 -0,80 -1,09% 1.466.810,00 73,75 72,50 20/08/19 00:40
VERISIGN VRSN 206,8800 -0,02 -0,01% 505.185,00 208,92 205,72 20/08/19 02:00
VERISK ANALYTICS VRSK 158,2100 -0,08 -0,05% 634.323,00 158,57 156,70 20/08/19 02:00
VERIZON COMM VZ 56,2700 -0,73 -1,28% 9.892.768,00 57,00 56,24 20/08/19 00:40
VERTEX PHARMACEU VRTX 183,7200 -3,37 -1,80% 1.001.309,00 188,44 182,90 20/08/19 02:00
VF VFC 79,9000 -0,09 -0,11% 1.390.869,00 80,10 79,51 20/08/19 00:40
VIACOM RG-B VIAB 26,2400 0,01 0,04% 5.470.550,00 26,35 25,87 20/08/19 02:00
VISA RG-A V 179,2400 -0,50 -0,28% 3.794.064,00 180,63 178,49 20/08/19 00:40
VOR RLT REIT-SBI VNO 60,3400 -1,05 -1,71% 1.324.049,00 61,26 60,31 20/08/19 00:40
VULCAN MATERIALS VMC 141,9500 -0,41 -0,29% 1.518.448,00 143,95 140,92 20/08/19 00:40
WALGREENS BOOTS WBA 50,6700 -0,49 -0,96% 3.312.041,00 51,53 50,63 20/08/19 02:00
WALMART WMT 112,0500 -1,76 -1,55% 6.114.121,00 114,04 112,01 20/08/19 00:40
WALT DISNEY DIS 135,1300 -0,16 -0,12% 8.628.920,00 136,04 133,26 20/08/19 00:40
WASTE MANAGEMENT WM 118,1100 -1,91 -1,59% 1.566.394,00 119,99 118,04 20/08/19 00:40
WATERS WAT 207,5300 -2,34 -1,12% 376.447,00 210,84 207,40 20/08/19 00:40
WEC ENERGY GROUP WEC 91,8100 0,45 0,49% 1.366.589,00 92,09 91,02 20/08/19 00:40
WELLCARE HEALTH WCG 269,9900 -3,37 -1,23% 375.660,00 273,33 269,90 20/08/19 00:40
WELLS FARGO WFC 44,6800 -0,57 -1,26% 13.346.104,00 45,04 44,63 20/08/19 00:40
WELLTOWER REIT WELL 88,5500 -0,87 -0,97% 2.286.147,00 90,25 88,50 20/08/19 00:40
WESTERN DIGITAL WDC 56,1900 -1,06 -1,85% 3.561.734,00 57,28 55,66 20/08/19 02:00
WESTINGHOUSE AIR WAB 68,0000 -0,10 -0,15% 2.450.435,00 69,01 67,60 20/08/19 00:40
WESTROCK WRK 33,2500 -0,73 -2,15% 1.610.807,00 34,06 33,17 20/08/19 00:40
WEYERHAEUSER REI WY 25,0300 -0,15 -0,60% 2.583.047,00 25,21 24,93 20/08/19 00:40
WHIRLPOOL WHR 137,1700 1,85 1,37% 657.394,00 137,85 134,00 20/08/19 00:40
WILLIAMS COMPANI WMB 23,5300 -0,03 -0,13% 7.362.973,00 23,74 23,39 20/08/19 00:40
WILLIS TOWERS WLTW 193,3700 -4,09 -2,07% 447.364,00 197,39 192,78 20/08/19 02:00
WW GRAINGER GWW 272,0700 -3,32 -1,21% 351.786,00 276,99 271,73 20/08/19 00:40
WYNN RESORTS WYNN 114,0100 1,60 1,42% 1.698.507,00 114,73 110,67 20/08/19 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XCEL ENERGY XEL 62,4000 0,25 0,40% 4.625.232,00 62,51 61,77 20/08/19 02:00
XEROX XRX 32,1000 -0,68 -2,07% 5.865.773,00 32,46 31,33 31/07/19 22:15
XILINX XLNX 105,1000 -1,81 -1,69% 3.418.164,00 107,17 103,81 20/08/19 02:00
XYLEM XYL 76,0400 -0,86 -1,12% 513.063,00 76,80 75,88 20/08/19 00:40
YUM BRANDS YUM 116,5700 0,11 0,09% 1.028.373,00 117,71 116,09 20/08/19 00:40
ZIMMER BIOMET HL ZBH 137,9500 -0,61 -0,44% 1.224.499,00 139,77 137,88 20/08/19 00:40
ZIONS BANCORP ZION 40,4800 -0,40 -0,98% 2.101.034,00 40,72 40,36 20/08/19 02:00
ZOETIS RG-A ZTS 126,0500 -0,70 -0,55% 1.657.143,00 128,41 125,94 20/08/19 00:40
Publicidad

Últimas Noticias