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

S&P 500 ()

2.804,4900  -11,1300 -0,4000%
19/07/2018 00:00 Apt. 2.809,3700 Vol. 0,00 Max. 2.812,05 Min. 2.799,77
Gráfico intradía
Gráfico histórico
Gráfico no disponible para el instrumento seleccionado.
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
3M MMM 201,9500 0,35 0,17% 2.335.897,00 202,95 198,25 20/07/18 22:15
A.J.GALLAGHER AJG 70,3900 0,09 0,13% 875.808,00 70,57 69,88 20/07/18 22:15
ABBOTT LABORATOR ABT 63,3200 -0,46 -0,72% 5.813.660,00 64,04 63,28 20/07/18 22:15
ABBVIE ABBV 88,9100 -1,04 -1,16% 11.793.594,00 89,64 86,76 20/07/18 22:15
ACCENTURE-A ACN 166,5200 -0,37 -0,22% 1.110.870,00 166,99 166,32 20/07/18 22:15
ACTIVISION BLIZZ ATVI 79,6500 -0,96 -1,19% 5.664.687,00 80,96 79,55 20/07/18 02:00
ACUITY BRANDS AYI 130,2900 -3,35 -2,51% 537.061,00 133,50 130,10 20/07/18 22:15
ADOBE SYSTEMS ADBE 257,5400 -0,14 -0,05% 2.224.270,00 259,45 256,74 20/07/18 02:00
ADVANCE AUTO PAR AAP 142,6700 -0,70 -0,49% 585.824,00 143,44 141,73 20/07/18 22:15
ADVANCED MICRO D AMD 16,5000 -0,21 -1,26% 42.906.009,00 16,88 16,44 20/07/18 02:00
AETNA AET 187,2200 -2,82 -1,48% 6.394.230,00 189,71 187,22 20/07/18 22:15
AFFILIATED MANAG AMG 148,8400 -0,47 -0,31% 342.571,00 149,68 147,41 20/07/18 22:15
AFLAC AFL 43,0600 0,17 0,40% 2.770.734,00 43,15 42,59 20/07/18 22:15
AGILENT TECH A 63,8500 -0,30 -0,47% 1.620.195,00 64,33 63,68 20/07/18 22:15
AIR PROD&CHEMICA APD 154,3500 -0,05 -0,03% 2.490.515,00 155,46 153,02 20/07/18 22:15
AKAMAI TECHNOLOG AKAM 78,9100 0,67 0,86% 1.308.630,00 79,18 78,05 20/07/18 02:00
ALASKA AIR GROUP ALK 60,6300 -3,16 -4,95% 3.030.579,00 63,46 60,58 20/07/18 22:15
ALBEMARLE ALB 93,9000 -2,31 -2,40% 1.811.142,00 95,71 93,56 20/07/18 22:15
ALEXANDRIA REIT ARE 124,6900 -2,23 -1,76% 439.717,00 126,70 124,21 20/07/18 22:15
ALEXION PHARM ALXN 135,1600 0,07 0,05% 1.425.193,00 135,78 134,01 20/07/18 02:00
ALIGN TECHNOLOGY ALGN 375,3800 5,06 1,37% 755.848,00 378,98 369,58 20/07/18 02:00
ALLEGION ALLE 79,4900 0,81 1,03% 609.174,00 80,47 78,05 20/07/18 22:15
ALLERGAN AGN 171,7900 -1,60 -0,92% 1.503.165,00 172,99 170,20 20/07/18 22:15
ALLIANCE DATA SY ADS 233,0800 5,89 2,59% 959.449,00 237,26 225,93 20/07/18 22:15
ALLIANT ENERGY LNT 42,5400 -0,42 -0,98% 1.098.584,00 42,96 42,20 20/07/18 22:15
ALLSTATE ALL 93,4200 0,00 0,00% 1.907.415,00 93,69 92,59 20/07/18 22:15
ALPHAB NON VTG-C GOOG 1.184,9100 -2,05 -0,17% 1.248.400,00 1.196,86 1.184,22 20/07/18 02:00
ALPHABET-A GOOGL 1.197,8800 -1,22 -0,10% 1.898.376,00 1.210,77 1.196,59 20/07/18 02:00
ALTABA AABA 73,2700 -0,09 -0,12% 7.184.869,00 74,07 73,03 20/07/18 02:00
ALTRIA GROUP MO 57,6400 0,70 1,23% 6.543.290,00 57,86 56,76 20/07/18 22:15
AM ELECTRIC AEP 70,4100 -0,23 -0,33% 2.441.460,00 70,89 69,71 20/07/18 22:15
AMAZON.COM AMZN 1.813,7000 0,73 0,04% 3.891.566,00 1.834,84 1.810,06 20/07/18 02:00
AMER WTR WORKS AWK 87,5500 -0,98 -1,11% 755.918,00 88,58 87,12 20/07/18 22:15
AMEREN AEE 61,3400 -0,37 -0,60% 904.473,00 61,71 60,76 20/07/18 22:15
AMERICAN AIRLINE AAL 37,8800 -0,25 -0,66% 5.303.258,00 38,38 37,81 20/07/18 02:00
AMERICAN EXPRESS AXP 100,1500 -0,02 -0,02% 3.326.356,00 101,30 99,98 20/07/18 22:15
AMERICAN INTL GR AIG 53,3200 -0,53 -0,98% 4.889.466,00 53,91 53,26 20/07/18 22:15
AMERICAN TOWER R AMT 140,3800 -1,29 -0,91% 1.787.009,00 142,02 140,12 20/07/18 22:15
AMERIPRISE FINCL AMP 139,5300 -1,74 -1,23% 1.588.069,00 141,05 139,34 20/07/18 22:15
AMERISOURCEBERGE ABC 84,7000 -0,86 -1,01% 1.231.007,00 85,53 83,31 20/07/18 22:15
AMETEK AME 73,5700 -0,07 -0,10% 771.731,00 74,03 73,19 20/07/18 22:15
AMGEN AMGN 190,4900 -1,27 -0,66% 2.320.837,00 191,48 189,49 20/07/18 02:00
AMPHENOL RG-A APH 88,4000 -0,19 -0,21% 1.121.265,00 88,81 88,12 20/07/18 22:15
ANADARKO PETROLE APC 70,9500 -0,13 -0,18% 2.545.901,00 71,37 70,57 20/07/18 22:15
ANALOG DEVICES ADI 97,8100 -0,45 -0,46% 1.393.001,00 98,69 97,30 20/07/18 02:00
ANDEAVOR ANDV 136,9400 -0,55 -0,40% 1.223.036,00 138,11 136,49 20/07/18 22:15
ANSYS ANSS 178,9200 -1,43 -0,79% 368.520,00 180,98 178,74 20/07/18 02:00
ANTHEM ANTM 248,5200 -0,12 -0,05% 864.192,00 249,29 246,01 20/07/18 22:15
AON AON 146,1600 0,01 0,01% 673.149,00 146,45 145,58 20/07/18 22:15
APACHE APA 44,3800 -0,17 -0,38% 2.039.754,00 44,55 43,69 20/07/18 22:15
APPLE AAPL 191,4400 -0,44 -0,23% 20.706.042,00 192,43 190,17 20/07/18 02:00
APPLIED MATERIAL AMAT 46,7600 0,09 0,19% 7.793.579,00 47,10 46,21 20/07/18 02:00
APTIV APTV 92,9400 -2,03 -2,14% 1.840.426,00 94,22 92,13 20/07/18 22:15
APTMNT INV REIT-A AIV 41,8200 -0,43 -1,02% 656.413,00 42,16 41,69 20/07/18 22:15
ARCHER-DANIELS M ADM 47,1200 -0,13 -0,28% 2.533.089,00 47,37 46,90 20/07/18 22:15
ARCONIC ARNC 19,0300 -0,14 -0,73% 2.637.232,00 19,20 18,97 20/07/18 22:15
ASSURANT AIZ 107,4700 0,33 0,31% 969.238,00 107,94 106,00 20/07/18 22:15
AT&T T 31,1000 -0,17 -0,54% 36.692.928,00 31,38 31,04 20/07/18 22:15
AUTODESK INC ADSK 134,3200 -0,18 -0,13% 1.370.778,00 135,52 134,13 20/07/18 02:00
AUTOMATIC DATA P ADP 137,3300 0,27 0,20% 1.749.592,00 138,23 134,74 20/07/18 02:00
AUTONATION AN 48,5900 -0,77 -1,56% 548.507,00 49,34 48,56 20/07/18 22:15
AUTOZONE AZO 714,3500 -1,82 -0,25% 326.518,00 717,49 710,47 20/07/18 22:15
AVALONBAY COM RE AVB 170,5400 -1,86 -1,08% 431.653,00 172,00 169,74 20/07/18 22:15
AVERY DENNISON AVY 103,9500 -0,03 -0,03% 909.292,00 104,24 102,64 20/07/18 22:15
BAKER HUGHES INC BHI 57,6800 3,17 5,82% 4.124.512,00 57,73 54,57 03/07/17 19:40
BALL BLL 37,5900 -0,68 -1,78% 2.365.689,00 38,24 37,57 20/07/18 22:15
BANK OF AMERICA BAC 30,1300 0,46 1,55% 82.019.603,00 30,16 29,46 20/07/18 22:15
BANK OF NY MELLO BK 52,4600 -0,27 -0,51% 14.048.062,00 53,04 52,39 20/07/18 22:15
BAXTER INTL BAX 75,0000 0,26 0,35% 4.221.020,00 75,60 74,59 20/07/18 22:15
BB&T BBT 49,9400 -0,58 -1,15% 6.933.797,00 50,77 49,71 20/07/18 22:15
BECTON DICKINSON BDX 247,0300 0,05 0,02% 714.820,00 248,35 246,01 20/07/18 22:15
BED BATH & BEYON BBBY 18,7800 -0,45 -2,34% 2.626.174,00 19,27 18,76 20/07/18 02:00
BERKSHIRE HATH RG-B BRK.B 196,7800 -0,71 -0,36% 4.076.609,00 197,66 196,46 20/07/18 22:15
BEST BUY BBY 76,1100 -1,87 -2,40% 2.791.079,00 77,74 76,04 20/07/18 22:15
BIOGEN BIIB 358,7100 0,60 0,17% 1.684.530,00 360,50 356,53 20/07/18 02:00
BLACKROCK BLK 502,7800 -2,11 -0,42% 812.517,00 504,83 501,02 20/07/18 22:15
BOEING CO BA 354,9000 -0,43 -0,12% 1.817.836,00 356,99 353,00 20/07/18 22:15
BOOKING HLDG BKNG 2.009,6700 -0,93 -0,05% 359.406,00 2.025,67 2.002,35 20/07/18 02:00
BORGWARNER BWA 44,3500 -0,68 -1,51% 1.762.619,00 44,83 43,75 20/07/18 22:15
BOSTON PROP REIT BXP 125,1900 -1,61 -1,27% 379.326,00 126,56 125,05 20/07/18 22:15
BOSTON SCIENTIFI BSX 33,7700 0,05 0,15% 5.196.792,00 33,99 33,54 20/07/18 22:15
BRISTOL-MYERSSQU BMY 56,7100 0,17 0,30% 4.779.148,00 56,88 56,42 20/07/18 22:15
BROADCOM AVGO 236,9900 0,21 0,09% 3.771.974,00 237,92 229,50 04/04/18 02:00
BROWN NVTGRG-B BF.B 52,5900 0,25 0,48% 844.669,00 52,75 52,22 20/07/18 22:15
C.H.ROBINSON WLD CHRW 90,3200 0,73 0,81% 894.123,00 90,57 89,12 20/07/18 02:00
CA CA 43,9800 -0,01 -0,02% 8.794.621,00 44,00 43,95 20/07/18 02:00
CABOT OIL & GAS COG 24,2400 -0,18 -0,74% 6.500.034,00 24,42 23,85 20/07/18 22:15
CAMPBELL SOUP CPB 40,5000 -0,45 -1,10% 3.011.771,00 41,05 40,48 20/07/18 22:15
CAPITAL ONE FINL COF 97,2300 1,86 1,95% 5.980.680,00 99,19 97,06 20/07/18 22:15
CARDINAL HEALTH CAH 48,8000 -0,20 -0,41% 3.092.901,00 49,30 48,22 20/07/18 22:15
CARMAX KMX 77,1400 -0,56 -0,72% 1.123.177,00 77,82 77,05 20/07/18 22:15
CARNIVAL CCL 58,1400 -0,72 -1,22% 3.349.322,00 58,79 58,09 20/07/18 22:15
CATERPILLAR CAT 136,8200 -2,60 -1,86% 5.250.381,00 138,58 136,64 20/07/18 22:15
CBOE GLBL MKT CBOE 104,6200 -0,14 -0,13% 450.731,00 105,20 103,81 20/07/18 02:00
CBRE GROUP RG-A CBRE 49,3300 -0,33 -0,66% 1.309.470,00 49,77 49,27 20/07/18 22:15
CBS-B CBS 57,2300 -0,21 -0,37% 2.313.790,00 57,37 56,46 20/07/18 22:15
CELGENE CORP CELG 85,1000 -0,24 -0,28% 4.819.594,00 85,75 84,53 20/07/18 02:00
CENTENE CNC 135,4500 0,20 0,15% 911.572,00 136,11 134,61 20/07/18 22:15
CENTERPOINT ENER CNP 27,7600 -0,26 -0,93% 2.423.087,00 27,99 27,61 20/07/18 22:15
CENTURYLINK CTL 18,7600 -0,47 -2,44% 6.654.058,00 19,20 18,73 20/07/18 22:15
CERNER CORP CERN 60,4500 -0,31 -0,51% 1.218.964,00 60,88 60,32 20/07/18 02:00
CF INDUSTRIES HL CF 43,0400 0,24 0,56% 2.204.358,00 43,33 42,46 20/07/18 22:15
CHARLES SCHWAB SCHW 52,1500 -0,73 -1,38% 8.036.792,00 52,64 51,93 20/07/18 22:15
CHARTER COMM RG-A CHTR 288,8400 -2,30 -0,79% 1.094.930,00 291,56 286,82 20/07/18 02:00
CHESAPEAKE ENERG CHK 4,5500 -0,12 -2,57% 33.852.666,00 4,68 4,46 20/07/18 22:15
CHEVRON CVX 122,2700 0,60 0,49% 5.399.599,00 122,35 121,01 20/07/18 22:15
CHIPOTLE MEXICAN CMG 451,1900 -3,64 -0,80% 430.215,00 454,57 449,01 20/07/18 22:15
CHUBB N CB 133,2300 0,12 0,09% 1.372.156,00 133,42 132,19 20/07/18 22:15
CHURCH & DWIGHT CHD 54,9800 0,84 1,55% 2.448.745,00 55,03 54,00 20/07/18 22:15
CIGNA CORP CI 178,0900 2,19 1,25% 3.197.045,00 179,47 174,30 20/07/18 22:15
CIMAREX ENERGY XEC 96,7500 0,34 0,35% 1.059.485,00 97,04 95,46 20/07/18 22:15
CINCINNATI FINAN CINF 70,7000 0,44 0,63% 419.442,00 70,82 69,83 20/07/18 02:00
CINTAS CTAS 203,5700 9,89 5,11% 1.318.215,00 204,28 195,06 20/07/18 02:00
CISCO SYSTEMS CSCO 42,0100 -0,39 -0,92% 20.739.164,00 42,37 41,86 20/07/18 02:00
CITIGROUP C 69,2200 0,23 0,33% 12.020.999,00 69,56 68,53 20/07/18 22:15
CITIZENS FINL GR CFG 40,2000 -0,46 -1,13% 5.895.742,00 41,22 39,76 20/07/18 22:15
CITRIX SYSTEMS CTXS 108,2300 -1,46 -1,33% 1.871.498,00 109,26 107,49 20/07/18 02:00
CLOROX CO. CLX 131,8000 1,46 1,12% 1.633.600,00 132,68 130,25 20/07/18 22:15
CME GROUP RG-A CME 169,0000 0,15 0,09% 979.745,00 169,15 167,33 20/07/18 02:00
CMS ENERGY CORP CMS 47,4200 -0,44 -0,92% 2.530.988,00 47,77 46,98 20/07/18 22:15
COCA-COLA CO KO 45,2800 0,17 0,38% 9.059.143,00 45,28 44,90 20/07/18 22:15
COCA-COLA ENTPR CCE 51,5500 0,00 0,00% 0,00 52,28 50,81 27/05/16 22:15
COGNIZANT TECH SO-A CTSH 82,2400 -0,14 -0,17% 2.464.417,00 82,57 81,95 20/07/18 02:00
COLGATE-PALMOLIV CL 65,9500 0,20 0,30% 3.265.216,00 66,13 65,39 20/07/18 22:15
COMCAST-A CMCSA 34,3000 -0,61 -1,75% 24.621.465,00 34,95 34,29 20/07/18 02:00
COMERICA INC CMA 94,2200 0,65 0,69% 1.973.346,00 95,08 92,85 20/07/18 22:15
CONAGRA FOODS CAG 36,1500 -0,13 -0,36% 3.806.726,00 36,37 35,98 20/07/18 22:15
CONCHO RES CXO 144,2900 -3,98 -2,68% 4.224.807,00 149,23 142,11 20/07/18 22:15
CONOCOPHILLIPS COP 70,0100 0,32 0,46% 5.625.370,00 70,14 69,69 20/07/18 22:15
CONSOLIDATED EDI ED 78,0500 -0,73 -0,93% 1.438.950,00 78,82 77,46 20/07/18 22:15
CONSTELLATION BRD-A STZ 215,9600 0,14 0,06% 993.513,00 217,02 215,00 20/07/18 22:15
COOPER COMPANIES COO 248,5800 0,59 0,24% 483.714,00 251,67 246,71 20/07/18 22:15
CORNING INC GLW 29,1200 -0,22 -0,75% 3.275.540,00 29,31 29,10 20/07/18 22:15
COSTCO WHSL COST 218,6900 1,15 0,53% 1.797.886,00 218,94 216,24 20/07/18 02:00
COTY RG-A COTY 13,9500 0,17 1,23% 4.127.044,00 14,07 13,65 20/07/18 22:15
CROWN CASTLE INT CCI 110,3300 -0,70 -0,63% 3.103.447,00 111,61 109,96 20/07/18 22:15
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 69,4600 0,31 0,45% 8.665.321,00 69,90 68,58 20/07/18 02:00
CUMMINS CMI 135,8100 -2,01 -1,46% 1.510.170,00 136,90 135,01 20/07/18 22:15
CVS HEALTH CVS 65,2600 -0,88 -1,33% 6.341.221,00 65,98 65,06 20/07/18 22:15
D R HORTON DHI 42,5500 -0,73 -1,69% 2.934.653,00 43,20 42,26 20/07/18 22:15
DANAHER DHR 101,2900 -1,91 -1,85% 3.924.143,00 103,00 101,12 20/07/18 22:15
DARDEN RESTAURAN DRI 110,4600 -1,35 -1,21% 1.240.297,00 111,51 110,36 20/07/18 22:15
DAVITA DVA 69,9800 -0,59 -0,84% 951.845,00 70,82 69,83 20/07/18 22:15
DEERE & CO DE 137,1700 -3,13 -2,23% 2.832.465,00 139,19 136,60 20/07/18 22:15
DELTA AIR LINES DAL 51,9900 -1,01 -1,91% 6.697.670,00 52,89 51,97 20/07/18 22:15
DENTSPLY SIRONA XRAY 45,0300 -0,31 -0,68% 1.840.441,00 45,51 44,77 20/07/18 02:00
DEVON ENERGY DVN 44,1400 0,00 0,00% 5.088.836,00 44,41 43,69 20/07/18 22:15
DIGITAL REALTY R DLR 116,0000 -0,68 -0,58% 1.494.549,00 116,65 115,09 20/07/18 22:15
DISCOVER FNCL SR DFS 72,0600 0,55 0,77% 3.014.243,00 72,91 71,55 20/07/18 22:15
DISCOVERY-A DISCA 26,5800 -0,11 -0,41% 2.595.725,00 26,67 26,28 20/07/18 02:00
DISCOVERY-C DISCK 24,5900 -0,11 -0,45% 1.167.293,00 24,72 24,34 20/07/18 02:00
DISH NETWORK RG-A DISH 30,9100 -0,29 -0,93% 7.267.501,00 31,15 30,38 20/07/18 02:00
DOLLAR GENERAL DG 98,1700 -1,03 -1,04% 2.596.250,00 98,81 97,11 20/07/18 22:15
DOLLAR TREE DLTR 86,4400 -1,05 -1,20% 2.606.965,00 87,32 85,96 20/07/18 02:00
DOMINION ENERGY D 71,2700 -0,73 -1,01% 4.128.996,00 72,09 71,10 20/07/18 22:15
DOVER CORP DOV 80,2400 2,12 2,71% 4.172.298,00 81,49 77,59 20/07/18 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 106,6000 -0,77 -0,72% 1.006.353,00 107,27 105,70 20/07/18 22:15
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 80,6500 -0,55 -0,68% 3.014.250,00 81,33 80,00 20/07/18 22:15
DXC TECHNOLOGY DXC 87,0400 -0,13 -0,15% 1.795.722,00 87,56 86,81 20/07/18 22:15
E TRADE FNCL ETFC 59,6300 -1,58 -2,58% 5.799.162,00 60,80 57,66 20/07/18 02:00
EASTMAN CHEMICAL EMN 99,9900 -0,73 -0,72% 752.729,00 100,88 99,95 20/07/18 22:15
EATON CORP -NPV- ETN 77,6400 -0,57 -0,73% 2.212.528,00 78,01 77,43 20/07/18 22:15
EBAY EBAY 34,2000 0,09 0,26% 20.114.021,00 34,91 34,12 20/07/18 02:00
ECOLAB INC ECL 140,9100 -0,99 -0,70% 1.028.050,00 141,62 140,58 20/07/18 22:15
EDISON INTL EIX 65,0600 -0,77 -1,17% 1.908.099,00 65,63 64,65 20/07/18 22:15
EDWARDS LIFESCNS EW 152,6200 2,34 1,56% 1.550.888,00 153,34 150,00 20/07/18 22:15
ELECTRONIC ARTS EA 147,4800 -0,48 -0,32% 2.159.833,00 149,79 147,14 20/07/18 02:00
ELI LILLY & CO LLY 88,4700 -0,96 -1,07% 3.830.970,00 89,37 88,26 20/07/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 69,2800 -0,52 -0,75% 2.233.792,00 69,88 69,18 20/07/18 22:15
ENTERGY ETR 80,5100 -0,49 -0,60% 2.501.338,00 81,17 80,01 20/07/18 22:15
ENVISION HLTHCR EVHC 44,3000 0,15 0,34% 1.453.737,00 44,50 44,16 20/07/18 22:15
EOG RESOURCES EOG 122,3500 -0,04 -0,03% 1.540.628,00 123,31 121,44 20/07/18 22:15
EQT EQT 55,6800 -0,01 -0,02% 3.249.952,00 55,96 55,13 20/07/18 22:15
EQTY RE REIT-SBI EQR 63,2200 -1,07 -1,66% 1.512.012,00 64,17 63,12 20/07/18 22:15
EQUIFAX INC EFX 126,5100 0,65 0,52% 583.750,00 126,87 125,51 20/07/18 22:15
EQUINIX REIT EQIX 434,2200 -2,97 -0,68% 362.830,00 437,72 432,26 20/07/18 02:00
ESSEX PROPERTY R ESS 229,3500 -3,19 -1,37% 377.111,00 232,20 227,90 20/07/18 22:15
ESTEE LAUDER RG-A EL 141,0800 0,66 0,47% 1.294.245,00 142,24 140,01 20/07/18 22:15
EVEREST RE RE 224,8200 -9,48 -4,05% 647.630,00 225,50 219,90 20/07/18 22:15
EVERSOURCE ENERG ES 58,7500 -0,41 -0,69% 1.743.514,00 59,05 58,34 20/07/18 22:15
EXELON EXC 42,0500 -0,19 -0,45% 5.877.406,00 42,25 41,77 20/07/18 22:15
EXPEDIA GROUP EXPE 125,5000 -2,31 -1,81% 1.357.715,00 127,63 125,33 20/07/18 02:00
EXPEDIT INTL WAS EXPD 73,4200 0,36 0,49% 1.033.570,00 73,64 72,54 20/07/18 02:00
EXPRESS SCRPTS H ESRX 77,5600 0,83 1,08% 4.688.839,00 77,81 75,91 20/07/18 02:00
EXTRA SP ST REIT EXR 94,5700 -0,55 -0,58% 468.481,00 95,23 94,19 20/07/18 22:15
EXXON MOBIL XOM 81,4000 -0,61 -0,74% 9.209.376,00 81,93 81,25 20/07/18 22:15
F5 NETWORKS FFIV 172,3800 0,69 0,40% 868.160,00 173,82 171,58 20/07/18 02:00
FACEBOOK-A FB 209,9400 1,85 0,89% 16.241.508,00 211,50 208,50 20/07/18 02:00
FASTENAL FAST 57,4600 0,64 1,13% 2.738.638,00 57,69 56,24 20/07/18 02:00
FED RTY REIT-SBI FRT 124,2600 -0,53 -0,42% 259.013,00 124,50 123,45 20/07/18 22:15
FEDEX FDX 234,9300 -1,62 -0,68% 1.725.954,00 236,03 233,53 20/07/18 22:15
FIDELITY NATIONA FIS 108,9000 0,18 0,17% 588.121,00 109,14 108,25 20/07/18 22:15
FIFTH THIRD BANC FITB 28,4900 0,18 0,64% 15.014.975,00 28,83 28,39 20/07/18 02:00
FIRSTENERGY FE 35,3100 -0,33 -0,93% 3.221.079,00 35,60 34,88 20/07/18 22:15
FISERV INC FISV 77,3500 -0,08 -0,10% 1.500.673,00 77,78 76,63 20/07/18 02:00
FLIR SYSTEMS FLIR 54,0000 -0,50 -0,92% 694.382,00 54,41 53,91 20/07/18 02:00
FLOWSERVE FLS 42,1600 -0,30 -0,71% 1.132.340,00 42,63 42,12 20/07/18 22:15
FLUOR FLR 48,9200 -0,40 -0,81% 863.751,00 49,17 48,61 20/07/18 22:15
FMC CORP FMC 86,6500 0,04 0,05% 797.773,00 86,96 85,84 20/07/18 22:15
FOOT LOCKER FL 52,4100 -0,69 -1,30% 1.587.833,00 53,21 52,23 20/07/18 22:15
FORD MOTOR F 10,5600 -0,26 -2,40% 41.673.254,00 10,72 10,51 20/07/18 22:15
FORTIVE FTV 77,6400 0,02 0,03% 1.872.976,00 78,20 76,96 20/07/18 22:15
FORTN BRND HOM S FBHS 56,2300 -0,52 -0,92% 1.130.188,00 56,86 56,13 20/07/18 22:15
FRANKLIN RESOURC BEN 31,9800 -0,29 -0,90% 1.577.945,00 32,21 31,92 20/07/18 22:15
FREEPORT MCMORAN FCX 15,7500 -0,05 -0,32% 20.514.876,00 16,15 15,67 20/07/18 22:15
GAP GPS 30,0500 -0,66 -2,15% 3.035.630,00 30,79 30,02 20/07/18 22:15
GARMIN N GRMN 64,5500 -0,48 -0,74% 912.685,00 65,13 64,53 20/07/18 02:00
GARTNER IT 138,8400 -0,79 -0,57% 412.771,00 139,83 138,67 20/07/18 22:15
GENERAL ELECTRIC GE 13,1200 -0,61 -4,44% 171.336.054,00 13,78 12,98 20/07/18 22:15
GENERAL MILLS GIS 43,3600 0,01 0,02% 3.428.113,00 43,57 43,13 20/07/18 22:15
GENERAL MOTORS GM 39,4000 0,09 0,23% 10.962.057,00 39,42 38,86 20/07/18 22:15
GENL DYNAMICS CO GD 195,2800 0,93 0,48% 965.008,00 196,13 193,69 20/07/18 22:15
GENUINE PARTS CO GPC 98,0600 0,76 0,78% 1.192.819,00 98,73 97,09 20/07/18 22:15
GGP REIT GGP 21,0400 0,25 1,20% 19.193.490,00 21,07 20,63 20/07/18 22:15
GILEAD SCIENCES GILD 77,3700 0,32 0,42% 5.804.302,00 77,70 76,36 20/07/18 02:00
GLOBAL PAYMENTS GPN 117,1200 0,04 0,03% 771.931,00 118,30 116,59 20/07/18 22:15
GOLDMAN SACHS GR GS 231,6900 2,06 0,90% 2.684.620,00 232,05 228,80 20/07/18 22:15
GOODYEAR T & RUB GT 21,6200 -0,33 -1,50% 2.287.765,00 21,89 21,51 20/07/18 02:00
H&R.BLOCK HRB 24,4000 -0,01 -0,04% 2.426.042,00 24,51 24,23 20/07/18 22:15
HALLIBURTON HAL 45,2000 0,24 0,53% 10.605.089,00 45,29 44,80 20/07/18 22:15
HANESBRANDS HBI 22,1700 -0,03 -0,14% 2.997.938,00 22,41 22,12 20/07/18 22:15
HARLEY-DAVIDSON HOG 41,6200 -0,50 -1,19% 1.729.907,00 41,96 41,50 20/07/18 22:15
HARRIS HRS 150,9000 0,37 0,25% 446.107,00 151,53 150,00 20/07/18 22:15
HARTFORD FIN SER HIG 52,3400 -0,33 -0,63% 2.341.655,00 52,94 52,23 20/07/18 22:15
HASBRO INC HAS 93,9300 0,24 0,26% 1.629.637,00 94,05 92,57 20/07/18 02:00
HCA HEALTHCARE HCA 108,0000 0,30 0,28% 1.218.444,00 108,31 107,04 20/07/18 22:15
HCP REIT HCP 25,9800 -0,04 -0,15% 2.678.224,00 26,04 25,65 20/07/18 22:15
HELMERICH&PAYNE HP 59,4000 -0,19 -0,32% 1.653.393,00 59,86 58,85 20/07/18 22:15
HENRY SCHEIN HSIC 75,3100 0,53 0,71% 721.119,00 75,35 74,10 20/07/18 02:00
HERSHEY HSY 91,9200 -0,31 -0,34% 842.715,00 92,41 91,56 20/07/18 22:15
HESS HES 64,0400 -0,46 -0,71% 2.496.512,00 64,74 63,54 20/07/18 22:15
HILTN WRLD HLDGS HLT 81,9600 -0,18 -0,22% 2.439.516,00 82,71 81,58 20/07/18 22:15
HOLOGIC HOLX 41,1200 -0,20 -0,48% 1.276.132,00 41,37 40,89 20/07/18 02:00
HOME DEPOT HD 202,4500 -0,18 -0,09% 3.568.417,00 203,76 201,82 20/07/18 22:15
HONEYWELL INTL HON 153,1300 5,59 3,79% 6.453.322,00 153,99 149,12 20/07/18 22:15
HORMEL FOODS HRL 37,2500 0,15 0,40% 1.747.513,00 37,29 36,98 20/07/18 22:15
HOST HOTELS REIT HST 21,2800 -0,19 -0,89% 4.920.786,00 21,45 21,24 20/07/18 22:15
HP HPQ 22,9400 -0,25 -1,08% 6.920.765,00 23,20 22,89 20/07/18 22:15
HP ENTERPRISE HPE 15,4700 -0,17 -1,09% 6.758.414,00 15,62 15,41 20/07/18 22:15
HUMANA HUM 317,8100 -0,59 -0,19% 458.708,00 319,25 316,75 20/07/18 22:15
HUNTINGTON BANCS HBAN 15,1000 0,10 0,67% 10.315.530,00 15,14 14,90 20/07/18 02:00
IBM IBM 146,3500 -2,89 -1,94% 6.415.972,00 148,86 146,26 20/07/18 22:15
IDEXX LABS IDXX 248,1400 5,32 2,19% 562.585,00 248,65 242,27 20/07/18 02:00
IHS MARKIT INFO 52,7300 0,04 0,08% 1.152.552,00 52,90 51,88 20/07/18 02:00
ILLINOIS TOOL WO ITW 146,8600 1,40 0,96% 2.432.952,00 148,03 144,45 20/07/18 22:15
ILLUMINA ILMN 311,1500 2,05 0,66% 844.928,00 312,55 308,66 20/07/18 02:00
INCYTE INCY 69,2000 -0,91 -1,30% 1.040.679,00 70,11 69,02 20/07/18 02:00
INGERSOLL-RAND IR 91,8000 0,00 0,00% 1.462.894,00 92,02 90,67 20/07/18 22:15
INTEL INTC 51,9100 -0,07 -0,13% 17.387.554,00 52,07 51,33 20/07/18 02:00
INTERCON EXCHANG ICE 75,8100 0,05 0,07% 1.856.439,00 75,88 75,10 20/07/18 22:15
INTERPUBLIC GROU IPG 21,4800 -0,37 -1,69% 4.518.446,00 21,85 21,41 20/07/18 22:15
INTL FLAVORS&FRA IFF 128,9400 -0,96 -0,74% 639.628,00 130,05 128,22 20/07/18 22:15
INTL PAPER IP 52,8400 -0,47 -0,88% 1.546.431,00 53,09 52,63 20/07/18 22:15
INTUIT INTU 215,2800 -0,71 -0,33% 776.345,00 216,59 215,11 20/07/18 02:00
INTUITIVE SURGIC ISRG 516,7800 -4,51 -0,87% 2.254.441,00 538,98 516,35 20/07/18 02:00
INVESCO IVZ 25,4600 -0,23 -0,90% 2.473.509,00 25,66 25,37 20/07/18 22:15
IRON MOUNT REIT IRM 34,9500 -0,47 -1,33% 1.328.354,00 35,34 34,78 20/07/18 22:15
J.B.HUNT TRANSP JBHT 121,2600 -0,32 -0,26% 1.007.301,00 121,62 120,46 20/07/18 02:00
JACOBS ENGIN GRO JEC 66,0900 -0,75 -1,12% 541.509,00 66,58 66,02 20/07/18 22:15
JEFFERIES FINL JEF 22,7600 -0,15 -0,65% 1.300.264,00 22,86 22,64 20/07/18 22:15
JM SMUCKER SJM 109,4700 -0,10 -0,09% 804.041,00 110,31 108,64 20/07/18 22:15
JOHNSON & JOHNSO JNJ 125,8500 -0,09 -0,07% 5.862.442,00 126,14 125,12 20/07/18 22:15
JOHNSON CTR INT JCI 36,1400 0,29 0,81% 4.923.114,00 36,34 35,57 20/07/18 22:15
JPMORGAN CHASE JPM 111,2800 1,39 1,26% 13.582.631,00 111,74 109,78 20/07/18 22:15
JUNIPER NETWORKS JNPR 27,9700 -0,09 -0,32% 3.068.849,00 28,17 27,92 20/07/18 22:15
KANSAS CITY SO KSU 111,0500 2,60 2,40% 2.147.972,00 111,34 106,44 20/07/18 22:15
KELLOGG K 70,2000 0,60 0,86% 1.330.466,00 70,37 69,40 20/07/18 22:15
KEYCORP KEY 20,5200 -0,11 -0,53% 12.685.723,00 20,72 20,49 20/07/18 22:15
KIMBERLY-CLARK KMB 104,6800 1,13 1,09% 2.120.669,00 105,30 103,21 20/07/18 22:15
KIMCO REALTY REI KIM 16,6500 -0,19 -1,13% 3.045.122,00 16,78 16,56 20/07/18 22:15
KINDER MORGAN RG-P KMI 17,6900 -0,30 -1,67% 11.399.221,00 18,07 17,68 20/07/18 22:15
KLA-TENCOR KLAC 106,9200 -1,57 -1,45% 1.105.768,00 108,01 106,45 20/07/18 02:00
KOHL'S KSS 73,6500 -0,78 -1,05% 3.095.421,00 75,07 73,27 20/07/18 22:15
KROGER KR 28,1400 0,02 0,07% 6.674.267,00 28,23 27,94 20/07/18 22:15
L BRANDS LB 31,7000 -1,07 -3,27% 5.553.534,00 32,72 31,67 20/07/18 22:15
L3 TECHNOLOGIES LLL 203,5600 -0,89 -0,44% 324.574,00 204,89 202,40 20/07/18 22:15
LABORATORY CORP LH 186,9400 -0,05 -0,03% 475.897,00 188,31 185,76 20/07/18 22:15
LAM RESEARCH COR LRCX 177,8100 -0,42 -0,24% 1.721.043,00 178,44 175,90 20/07/18 02:00
LEGGETT & PLATT LEG 46,0500 0,01 0,02% 1.692.017,00 46,27 45,86 20/07/18 22:15
LENNAR RG-A LEN 54,6800 -0,46 -0,83% 3.605.614,00 55,13 54,19 20/07/18 22:15
LINCOLN NATL LNC 64,5700 -0,25 -0,39% 1.113.007,00 65,11 64,39 20/07/18 22:15
LKQ LKQ 33,7800 -0,41 -1,20% 1.944.080,00 34,11 33,70 20/07/18 02:00
LOCKHEED MARTIN LMT 322,5500 2,95 0,92% 1.567.858,00 322,85 317,44 20/07/18 22:15
LOEWS L 49,6200 0,23 0,47% 909.690,00 49,66 49,11 20/07/18 22:15
LOWE'S COM LOW 100,6600 -0,73 -0,72% 5.429.718,00 101,25 100,45 20/07/18 22:15
LYONDELLBASELL I LYB 107,9300 -0,63 -0,58% 1.322.297,00 108,61 107,53 20/07/18 22:15
M&T BANK MTB 173,0000 0,23 0,13% 1.287.361,00 174,24 171,71 20/07/18 22:15
MACERICH REIT MAC 57,5700 -0,67 -1,15% 752.435,00 58,29 57,32 20/07/18 22:15
MACY'S M 38,6500 -0,31 -0,80% 9.499.660,00 39,22 38,29 20/07/18 22:15
MALLINCKRODT MNK 21,6600 -0,24 -1,10% 1.836.660,00 21,99 21,53 20/07/18 22:15
MARATHON OIL MRO 20,4800 -0,06 -0,29% 11.074.867,00 20,70 20,29 20/07/18 22:15
MARATHON PETRO MPC 72,5200 -0,34 -0,47% 4.232.186,00 73,26 72,10 20/07/18 22:15
MARRIOTT INTL RG-A MAR 133,0500 -0,15 -0,11% 1.529.783,00 134,12 132,07 20/07/18 02:00
MARSH & MCLENNAN MMC 87,4800 0,35 0,40% 1.357.969,00 87,69 87,00 20/07/18 22:15
MARTIN MARIETTA MLM 224,2200 -1,65 -0,73% 388.732,00 226,44 223,83 20/07/18 22:15
MASCO MAS 38,9900 0,01 0,03% 2.726.351,00 39,21 38,59 20/07/18 22:15
MASTERCARD RG-A MA 206,7100 0,65 0,32% 2.802.493,00 207,35 206,18 20/07/18 22:15
MATTEL MAT 15,9700 -0,07 -0,44% 2.088.748,00 16,09 15,81 20/07/18 02:00
MCCORMIC NON VTG MKC 117,8300 -0,29 -0,25% 611.523,00 118,42 117,20 20/07/18 22:15
MCDONALD'S MCD 157,9700 0,56 0,36% 2.697.080,00 158,35 156,28 20/07/18 22:15
MCKESSON MCK 132,9000 -0,91 -0,68% 1.955.609,00 133,81 131,47 20/07/18 22:15
MEDTRONIC MDT 88,0200 -0,40 -0,45% 4.322.124,00 88,55 87,71 20/07/18 22:15
MERCK MRK 62,5200 0,01 0,02% 6.877.574,00 62,54 62,01 20/07/18 22:15
METLIFE MET 43,7600 -0,41 -0,93% 4.473.458,00 44,06 43,73 20/07/18 22:15
METTLER TOLEDO I MTD 602,5600 4,45 0,74% 164.620,00 603,19 594,54 20/07/18 22:15
MICHAEL KORS KORS 67,6300 -0,32 -0,47% 1.284.954,00 68,70 67,50 20/07/18 22:15
MICROCHIP TECH MCHP 94,3700 -0,43 -0,45% 1.381.622,00 95,07 93,74 20/07/18 02:00
MICRON TECHNOLOG MU 55,0200 -1,20 -2,13% 32.624.511,00 56,14 54,83 20/07/18 02:00
MICROSOFT MSFT 106,2700 1,87 1,79% 56.038.827,00 108,20 106,08 20/07/18 02:00
MID-AMER AP CM R MAA 97,9000 -1,62 -1,63% 532.973,00 99,35 97,48 20/07/18 22:15
MOHAWK INDUSTRIE MHK 224,2300 0,98 0,44% 852.527,00 225,06 221,80 20/07/18 22:15
MOLSON COORS-B NVTG TAP 62,8500 -1,02 -1,60% 4.208.831,00 64,18 62,64 20/07/18 22:15
MONDELEZ INTL RG-A MDLZ 42,4500 0,21 0,50% 6.760.773,00 42,56 42,09 20/07/18 02:00
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 61,5800 0,44 0,72% 2.228.475,00 61,71 60,83 20/07/18 02:00
MOODY'S MCO 185,4200 3,07 1,68% 679.208,00 185,65 182,23 20/07/18 22:15
MORGAN STANLEY MS 50,2700 0,42 0,84% 8.909.994,00 50,59 49,59 20/07/18 22:15
MOSAIC MOS 28,3200 0,12 0,43% 2.820.437,00 28,51 28,00 20/07/18 22:15
MOTOROLA SOLTN MSI 121,6800 -0,50 -0,41% 692.778,00 122,41 121,37 20/07/18 22:15
MURPHY OIL MUR 31,6500 -0,44 -1,37% 1.709.951,00 32,13 31,06 20/07/18 22:15
MYLAN MYL 35,5300 -0,11 -0,31% 3.172.150,00 36,02 35,40 20/07/18 02:00
NASDAQ NDAQ 95,0000 0,00 0,00% 548.098,00 95,08 94,30 20/07/18 02:00
NATL OILWELL VAR NOV 43,1000 -0,09 -0,21% 1.742.316,00 43,50 43,02 20/07/18 22:15
NAVIENT NAVI 13,9500 -0,05 -0,36% 1.866.605,00 14,14 13,80 20/07/18 02:00
NETAPP NTAP 82,0100 -0,31 -0,38% 1.922.581,00 82,49 81,59 20/07/18 02:00
NETFLIX NFLX 361,0500 -3,18 -0,87% 15.113.740,00 370,50 360,14 20/07/18 02:00
NEWELL BRANDS NWL 26,1500 -0,62 -2,32% 5.505.941,00 26,86 26,09 20/07/18 22:15
NEWFIELD EXPLORA NFX 28,6500 -0,68 -2,32% 2.745.139,00 29,37 28,58 20/07/18 22:15
NEWMONT MINING NEM 37,0200 0,01 0,03% 3.576.073,00 37,37 36,86 20/07/18 22:15
NEWS RG-A NWSA 15,2800 -0,21 -1,36% 1.547.291,00 15,52 15,27 20/07/18 02:00
NEWS RG-B NWS 15,5000 -0,10 -0,64% 254.275,00 15,70 15,45 20/07/18 02:00
NEXTERA ENERGY NEE 169,9700 -0,28 -0,16% 1.236.743,00 170,23 168,35 20/07/18 22:15
NIELSEN HLD NLSN 29,8700 -0,69 -2,26% 3.774.353,00 30,45 29,85 20/07/18 22:15
NIKE -B- NKE 76,9600 0,01 0,01% 5.252.156,00 77,08 76,16 20/07/18 22:15
NISOURCE NI 25,9500 -0,20 -0,76% 2.724.472,00 26,16 25,76 20/07/18 22:15
NOBLE ENERGY NBL 34,6800 -0,07 -0,20% 2.188.165,00 34,94 34,34 20/07/18 22:15
NORDSTROM JWN 52,5900 -1,44 -2,67% 4.550.330,00 54,61 52,52 20/07/18 22:15
NORFOLK SOUTHERN NSC 161,8500 1,37 0,85% 1.663.317,00 162,67 159,42 20/07/18 22:15
NORTHERN TRUST NTRS 107,7300 -0,71 -0,65% 1.032.067,00 108,36 106,51 20/07/18 02:00
NORTHROP GRUMMAN NOC 323,9300 -0,23 -0,07% 681.266,00 325,28 321,42 20/07/18 22:15
NRG ENERGY NRG 32,1400 -0,16 -0,50% 1.979.889,00 32,33 31,92 20/07/18 22:15
NUCOR NUE 66,2500 1,58 2,44% 3.220.149,00 66,47 64,91 20/07/18 22:15
NVIDIA NVDA 250,8900 -1,14 -0,45% 5.562.161,00 253,50 250,45 20/07/18 02:00
O REILLY AUTO ORLY 297,3300 -1,90 -0,64% 643.839,00 299,81 296,58 20/07/18 02:00
OCCID.PETROL COR OXY 83,0800 0,10 0,12% 3.147.194,00 83,34 82,48 20/07/18 22:15
OMNICOM GROUP IN OMC 68,1800 -1,43 -2,05% 5.358.742,00 69,56 68,05 20/07/18 22:15
ONEOK OKE 69,9300 -0,51 -0,72% 2.109.602,00 70,77 69,71 20/07/18 22:15
ORACLE ORCL 48,5200 0,08 0,17% 17.236.248,00 48,71 48,36 20/07/18 22:15
PACCAR PCAR 62,7500 -0,70 -1,10% 1.702.294,00 63,23 62,59 20/07/18 02:00
PARKER-HANNIFIN PH 163,4700 -1,61 -0,98% 998.725,00 164,79 163,05 20/07/18 22:15
PATTERSON COS PDCO 23,6400 0,66 2,87% 3.707.509,00 23,75 22,91 20/07/18 02:00
PAYCHEX INC PAYX 70,5500 0,06 0,09% 1.438.064,00 70,92 70,13 20/07/18 02:00
PAYPAL HOLDINGS PYPL 87,4700 0,09 0,10% 7.554.139,00 88,00 87,14 20/07/18 02:00
PENTAIR PNR 43,8900 0,17 0,39% 1.072.158,00 44,24 43,43 20/07/18 22:15
PEOPLE'S UNTD PBCT 18,3000 -0,03 -0,16% 3.281.162,00 18,36 17,69 20/07/18 02:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 78,0000 -0,40 -0,51% 493.438,00 78,47 77,95 20/07/18 22:15
PERRIGO PRGO 75,9700 0,14 0,18% 721.494,00 76,19 75,18 20/07/18 22:15
PFIZER PFE 37,3300 -0,03 -0,08% 14.793.271,00 37,33 37,12 20/07/18 22:15
PG&E PCG 41,4400 -0,82 -1,94% 5.383.472,00 42,26 41,33 20/07/18 22:15
PHILIP MRRS INT PM 84,3100 3,41 4,22% 11.346.064,00 84,43 80,05 20/07/18 22:15
PHILLIPS 66 PSX 110,3600 -0,54 -0,49% 2.338.362,00 111,22 110,31 20/07/18 22:15
PINNACLE WEST CA PNW 79,9400 -0,84 -1,04% 653.858,00 80,74 79,24 20/07/18 22:15
PIONEER NATURAL PXD 180,9500 -2,02 -1,10% 1.512.671,00 183,74 179,16 20/07/18 22:15
PNC FINL SER PNC 142,5000 1,79 1,27% 2.788.346,00 142,69 140,21 20/07/18 22:15
PPG INDUSTRIES PPG 105,0000 -1,39 -1,31% 1.391.962,00 105,94 104,80 20/07/18 22:15
PRAXAIR PX 165,5800 0,32 0,19% 1.353.537,00 166,35 163,15 20/07/18 22:15
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 78,6800 -0,05 -0,06% 8.237.389,00 79,06 78,32 20/07/18 22:15
PROGRESSIVE (OHI PGR 59,8300 0,32 0,54% 3.171.237,00 60,05 59,22 20/07/18 22:15
PROLOGIS REIT PLD 62,4400 -1,06 -1,67% 3.160.150,00 63,28 62,36 20/07/18 22:15
PRUDENTIAL FINAN PRU 95,2500 -0,45 -0,47% 2.262.554,00 95,57 94,85 20/07/18 22:15
PUBL SVCS ENTERP PEG 51,3600 -0,81 -1,55% 1.916.047,00 51,80 51,20 20/07/18 22:15
PUBLIC STORAGE R PSA 222,1200 -0,34 -0,15% 594.849,00 222,46 220,23 20/07/18 22:15
PULTEGROUP PHM 31,1100 -0,18 -0,58% 5.022.452,00 31,31 30,85 20/07/18 22:15
PVH PVH 154,4700 0,92 0,60% 977.816,00 156,40 153,54 20/07/18 22:15
QORVO QRVO 81,2000 -2,56 -3,06% 1.618.964,00 85,24 81,06 20/07/18 02:00
QUALCOMM QCOM 58,6100 -0,70 -1,18% 10.861.386,00 59,18 58,40 20/07/18 02:00
QUANTA SERVICES PWR 33,2900 -0,11 -0,33% 932.496,00 33,62 33,15 20/07/18 22:15
QUEST DIAGNOSTIC DGX 114,4600 -0,53 -0,46% 699.076,00 115,47 114,41 20/07/18 22:15
RALPH LAUREN RG-A RL 136,5600 1,38 1,02% 1.135.527,00 138,17 135,01 20/07/18 22:15
RANGE RESOURCES RRC 16,3200 -0,13 -0,79% 3.363.783,00 16,42 16,10 20/07/18 22:15
RAYMOND J FINANC RJF 95,0700 0,35 0,37% 754.888,00 95,43 94,27 20/07/18 22:15
RAYTHEON RTN 201,4400 0,07 0,03% 1.026.683,00 202,57 200,09 20/07/18 22:15
REALTY INCOME RE O 55,4900 -0,32 -0,57% 1.592.730,00 55,84 55,24 20/07/18 22:15
RED HAT RHT 147,8800 1,68 1,15% 2.813.410,00 148,85 146,50 20/07/18 22:15
REGENCY CENTERS REG 61,4400 -0,04 -0,07% 1.608.774,00 61,48 60,90 20/07/18 22:15
REGENERON PHARMA REGN 367,1100 -0,63 -0,17% 990.227,00 368,80 363,69 20/07/18 02:00
REGIONS FINANCIA RF 17,8200 0,20 1,14% 16.017.826,00 17,94 17,27 20/07/18 22:15
REPUBLIC SERVICE RSG 68,2500 -0,31 -0,45% 951.918,00 68,49 68,06 20/07/18 22:15
ROBERT HALF INTL RHI 68,4500 -0,05 -0,07% 952.565,00 68,90 65,70 20/07/18 22:15
ROCKWELL AUTOMAT ROK 171,3000 -0,77 -0,45% 1.034.421,00 172,11 169,83 20/07/18 22:15
ROCKWELL COLLINS COL 136,4000 -0,75 -0,55% 879.003,00 137,09 136,29 20/07/18 22:15
ROPER TECHNOLOGI ROP 284,7400 1,28 0,45% 385.788,00 285,92 282,23 20/07/18 22:15
ROSS STORES ROST 86,5900 -0,85 -0,97% 2.461.314,00 87,70 86,57 20/07/18 02:00
RYL CARIBBEAN CR RCL 110,5600 -0,92 -0,83% 1.005.621,00 111,54 110,11 20/07/18 22:15
S&P GLOBAL SPGI 212,3300 1,06 0,50% 882.314,00 212,79 209,51 20/07/18 22:15
SALESFORCE.COM CRM 146,8700 -0,29 -0,20% 2.533.781,00 147,92 146,69 20/07/18 22:15
SCANA SCG 40,1200 -0,08 -0,20% 869.883,00 40,47 39,60 20/07/18 22:15
SCHLUMBERGER SLB 66,0900 -0,83 -1,24% 7.766.048,00 68,43 66,03 20/07/18 22:15
SCRIPPS NTWKS RG-A SNI 90,0400 -0,06 -0,07% 11.132.892,00 93,58 89,77 06/03/18 01:10
SEAGATE TECHNOLO STX 56,4800 -0,70 -1,22% 2.061.761,00 57,32 56,47 20/07/18 02:00
SEALED AIR SEE 42,6100 -0,40 -0,93% 1.561.069,00 42,91 42,56 20/07/18 22:15
SEMPRA ENERGY SRE 114,2600 -1,05 -0,91% 2.554.806,00 116,50 113,43 20/07/18 22:15
SHERWIN-WILLIAMS SHW 426,1200 -2,96 -0,69% 597.699,00 427,56 422,32 20/07/18 22:15
SIGNET JEWELERS SIG 60,2900 -0,37 -0,61% 1.228.716,00 61,28 59,96 20/07/18 22:15
SIMON PRP GRP RE SPG 170,5000 -3,46 -1,99% 1.383.397,00 173,53 170,32 20/07/18 22:15
SKYWORKS SOLUTIO SWKS 96,9900 -5,49 -5,36% 7.019.553,00 103,95 96,50 20/07/18 02:00
SL GREEN REALT R SLG 99,3100 -2,35 -2,31% 944.226,00 101,49 99,22 20/07/18 22:15
SNAP-ON SNA 173,7400 0,45 0,26% 1.729.872,00 175,06 172,05 20/07/18 22:15
SOUTHERN CO SO 47,5200 -0,40 -0,83% 4.343.520,00 47,82 47,20 20/07/18 22:15
SOUTHWEST AIRLIN LUV 53,4300 -0,35 -0,65% 4.674.564,00 53,87 53,24 20/07/18 22:15
STARBUCKS SBUX 50,9100 -0,43 -0,84% 11.033.405,00 51,24 50,75 20/07/18 02:00
STATE STREET STT 85,8700 -6,87 -7,41% 10.826.263,00 88,14 84,56 20/07/18 22:15
STERICYCLE SRCL 68,2500 0,48 0,71% 707.474,00 68,75 67,43 20/07/18 02:00
STNLY BLCK&DECK SWK 144,2300 4,58 3,28% 4.190.973,00 145,32 140,15 20/07/18 22:15
STRYKER SYK 174,3000 1,44 0,83% 889.880,00 175,24 172,42 20/07/18 22:15
SUNTRUST BANKS I STI 70,8400 1,82 2,64% 5.703.541,00 71,78 69,79 20/07/18 22:15
SYMANTEC SYMC 21,2000 -0,09 -0,42% 4.343.492,00 21,36 21,16 20/07/18 02:00
SYNCHRONY FINANC SYF 32,8100 -0,43 -1,29% 6.294.258,00 33,42 32,79 20/07/18 22:15
SYNOPSYS SNPS 91,6900 -0,08 -0,09% 1.062.684,00 92,50 91,60 20/07/18 02:00
SYSCO SYY 71,0000 0,12 0,17% 1.887.283,00 71,23 70,68 20/07/18 22:15
T ROWE PRICE GRP TROW 119,8600 -0,89 -0,74% 754.131,00 120,56 119,34 20/07/18 02:00
TAPESTRY TPR 48,3200 0,30 0,62% 1.666.020,00 48,76 47,50 20/07/18 22:15
TARGET TGT 77,7600 -0,70 -0,89% 2.953.730,00 78,64 77,63 20/07/18 22:15
TE CONNECTIV TEL 91,6900 -0,63 -0,68% 846.384,00 92,24 91,54 20/07/18 22:15
TECHNIPFMC FTI 30,1800 0,08 0,27% 3.847.408,00 30,65 30,08 20/07/18 22:15
TEXAS INSTRUMENT TXN 115,0000 0,41 0,36% 4.359.113,00 115,73 114,24 20/07/18 02:00
TEXTRON INC TXT 66,8600 -0,13 -0,19% 2.137.706,00 67,60 66,54 20/07/18 22:15
THE KRAFT HEINZ KHC 60,6900 -0,65 -1,06% 5.810.265,00 61,38 60,55 20/07/18 02:00
THE WESTERN UNIO WU 20,2800 -0,01 -0,05% 2.745.067,00 20,36 20,21 20/07/18 22:15
THERMO FISHER SC TMO 216,8500 0,77 0,36% 2.455.615,00 217,34 213,72 20/07/18 22:15
TIFFANY & CO TIF 136,3700 0,26 0,19% 1.303.928,00 136,64 134,86 20/07/18 22:15
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 97,0700 -0,62 -0,63% 2.644.418,00 98,02 96,96 20/07/18 22:15
TORCHMARK CORP TMK 83,4700 -0,50 -0,60% 386.630,00 83,77 83,12 20/07/18 22:15
TOTAL SYST SERVI TSS 89,5700 0,18 0,20% 909.750,00 89,67 89,02 20/07/18 22:15
TRACTOR SUPPLY TSCO 79,8700 0,45 0,57% 1.383.391,00 80,00 78,75 20/07/18 02:00
TRANSOCEAN RIG 12,7100 0,03 0,24% 9.422.785,00 12,83 12,55 20/07/18 22:15
TRAVELERS COS TRV 125,2000 0,02 0,02% 1.880.168,00 126,13 124,34 20/07/18 22:15
TRIPADVISOR TRIP 59,8500 -0,83 -1,37% 1.234.954,00 60,93 59,67 20/07/18 02:00
TWENTY-FIRSTCF-A FOXA 46,0000 -0,65 -1,39% 23.561.538,00 46,38 45,90 20/07/18 02:00
TYSON FOODS -A- TSN 64,1200 -0,78 -1,20% 2.174.169,00 64,81 64,02 20/07/18 22:15
UDR REIT UDR 37,0700 -0,42 -1,12% 1.838.011,00 37,43 36,89 20/07/18 22:15
ULTA BEAUTY ULTA 254,5200 -2,89 -1,12% 645.469,00 259,30 253,46 20/07/18 02:00
UNDER ARMOUR RG-A UAA 21,6100 -0,49 -2,22% 4.066.203,00 22,48 21,58 20/07/18 22:15
UNDER ARMOUR RG-C UA 20,0200 -0,17 -0,84% 1.460.430,00 20,53 19,99 20/07/18 22:15
UNION PACIFIC UNP 141,4100 1,00 0,71% 5.000.926,00 142,13 139,34 20/07/18 22:15
UNITED CONTL UAL 80,9100 0,32 0,40% 4.549.137,00 81,55 80,22 20/07/18 22:15
UNITED RENTALS URI 151,1100 -5,46 -3,49% 1.824.196,00 156,40 150,84 20/07/18 22:15
UNITEDHEALTH GRO UNH 252,7000 -0,23 -0,09% 2.014.299,00 253,55 251,17 20/07/18 22:15
UNIV HEALTH SERV-B UHS 112,6700 -0,10 -0,09% 435.284,00 113,08 111,79 20/07/18 22:15
UNUM UNM 37,5300 0,04 0,11% 1.335.516,00 37,68 37,05 20/07/18 22:15
US BANCORP USB 51,0600 -0,30 -0,58% 9.182.210,00 51,42 50,84 20/07/18 22:15
UTD PARCEL SVC RG-B UPS 112,0700 -0,77 -0,68% 1.776.702,00 112,55 111,75 20/07/18 22:15
UTD TECHS UTX 130,2600 -0,10 -0,08% 3.216.640,00 130,98 129,88 20/07/18 22:15
VALERO ENERGY VLO 106,2100 -0,79 -0,74% 2.292.569,00 107,34 105,82 20/07/18 22:15
VARIAN MED SYSTE VAR 116,4100 0,21 0,18% 641.907,00 117,10 116,14 20/07/18 22:15
VENTAS REIT VTR 58,2500 0,19 0,33% 1.894.647,00 58,29 57,40 20/07/18 22:15
VERISIGN VRSN 149,0900 1,01 0,68% 455.456,00 149,39 148,01 20/07/18 02:00
VERISK ANALYTICS VRSK 112,5900 0,34 0,30% 674.692,00 112,65 110,48 20/07/18 02:00
VERIZON COMM VZ 50,6200 -0,13 -0,26% 12.321.631,00 50,99 50,35 20/07/18 22:15
VERTEX PHARMACEU VRTX 177,4000 -2,72 -1,51% 1.666.374,00 180,14 176,71 20/07/18 02:00
VF VFC 92,9400 3,70 4,15% 4.380.674,00 93,51 91,01 20/07/18 22:15
VIACOM RG-B VIAB 27,4900 -0,51 -1,82% 2.848.523,00 27,92 27,45 20/07/18 02:00
VISA RG-A V 140,9900 0,86 0,61% 7.156.679,00 141,47 139,92 20/07/18 22:15
VOR RLT REIT-SBI VNO 72,1900 -0,77 -1,06% 679.560,00 73,02 72,09 20/07/18 22:15
VULCAN MATERIALS VMC 123,8800 -1,05 -0,84% 797.425,00 124,94 123,56 20/07/18 22:15
WALGREENS BOOTS WBA 64,9800 0,05 0,08% 7.554.652,00 65,23 64,31 20/07/18 02:00
WALMART WMT 88,0600 0,34 0,39% 4.821.730,00 88,17 87,20 20/07/18 22:15
WALT DISNEY RG-DIS DIS 111,4800 -0,65 -0,58% 11.805.204,00 112,20 110,83 20/07/18 22:15
WASTE MANAGEMENT WM 82,6900 0,04 0,05% 1.114.201,00 82,86 82,30 20/07/18 22:15
WATERS WAT 197,1500 -0,49 -0,25% 534.348,00 199,32 197,01 20/07/18 22:15
WEC ENERGY GROUP WEC 64,8400 -0,40 -0,61% 1.554.583,00 65,28 64,24 20/07/18 22:15
WELLS FARGO WFC 56,4100 0,08 0,14% 17.466.990,00 56,66 55,85 20/07/18 22:15
WELLTOWER WELL 63,4900 0,72 1,15% 2.424.806,00 63,59 62,41 20/07/18 22:15
WESTERN DIGITAL WDC 76,6400 -0,82 -1,06% 3.340.160,00 77,67 76,50 20/07/18 02:00
WESTROCK WRK 57,5000 -0,29 -0,50% 1.000.151,00 57,83 57,33 20/07/18 22:15
WEYERHAEUSER REI WY 34,8800 -0,77 -2,16% 5.529.327,00 35,51 34,85 20/07/18 22:15
WHIRLPOOL WHR 151,8000 -0,55 -0,36% 1.190.480,00 154,79 151,44 20/07/18 22:15
WILLIAMS COMPANI WMB 28,8000 0,11 0,38% 7.448.281,00 28,96 28,73 20/07/18 22:15
WILLIS TOWERS WLTW 159,6200 0,78 0,49% 385.931,00 160,00 157,32 20/07/18 02:00
WW GRAINGER GWW 340,2500 -1,20 -0,35% 929.040,00 341,45 336,18 20/07/18 22:15
WYNDHAM DESTINAT WYND 46,8600 -0,16 -0,34% 1.063.819,00 47,35 46,80 20/07/18 22:15
WYNN RESORTS WYNN 163,9200 0,35 0,21% 1.348.514,00 164,70 163,11 20/07/18 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 25,0900 -0,09 -0,36% 1.497.920,00 25,26 25,01 20/07/18 22:15
XILINX XLNX 68,1700 -0,48 -0,70% 1.625.298,00 68,95 67,88 20/07/18 02:00
XL GROUP XL 56,2600 -0,03 -0,05% 1.935.407,00 56,32 56,17 20/07/18 22:15
XYLEM XYL 69,5700 0,99 1,44% 1.634.828,00 70,54 68,55 20/07/18 22:15
YUM BRANDS YUM 79,3100 -0,02 -0,03% 1.427.080,00 79,78 78,92 20/07/18 22:15
ZIMMER BIOMET HL ZBH 111,6600 -0,58 -0,52% 826.635,00 112,55 111,52 20/07/18 22:15
ZIONS BANCORP ZION 53,0100 -0,19 -0,36% 2.403.086,00 53,40 52,56 20/07/18 02:00
ZOETIS RG-A ZTS 85,2900 -0,13 -0,15% 1.978.168,00 85,91 85,02 20/07/18 22:15
Publicidad

Últimas Noticias