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

S&P 500 ()

2.809,9200  59,1300 2,1500%
16/10/2018 00:00 Apt. 2.767,0500 Vol. 0,00 Max. 2.813,46 Min. 2.766,91
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 203,1800 0,85 0,42% 845.857,00 203,68 200,45 17/10/18 19:34
A.J.GALLAGHER AJG 72,3900 0,51 0,71% 171.885,00 72,52 71,35 17/10/18 19:34
ABBOTT LABORATOR ABT 69,9000 -1,05 -1,48% 5.046.105,00 70,69 69,17 17/10/18 19:34
ABBVIE ABBV 92,0600 0,15 0,16% 1.193.459,00 92,37 90,83 17/10/18 19:34
ACCENTURE-A ACN 159,4889 -1,71 -1,06% 1.417.150,00 160,36 157,80 17/10/18 19:34
ACTIVISION BLIZZ ATVI 78,3900 -0,34 -0,43% 2.809.719,00 78,53 76,96 17/10/18 19:35
ACUITY BRANDS AYI 127,4800 0,74 0,58% 162.951,00 127,94 125,18 17/10/18 19:35
ADOBE ADBE 257,2950 -3,38 -1,29% 2.411.584,00 261,89 255,26 17/10/18 19:35
ADVANCE AUTO PAR AAP 157,9700 -10,40 -6,18% 1.275.171,00 167,80 154,02 17/10/18 19:35
ADVANCED MICRO D AMD 27,4150 -0,77 -2,71% 65.675.192,00 28,53 26,92 17/10/18 19:35
AES AES 15,1800 -0,18 -1,17% 2.139.197,00 15,39 15,06 17/10/18 19:34
AETNA AET 201,1600 0,67 0,33% 634.651,00 201,66 200,33 17/10/18 19:34
AFFILIATED MANAG AMG 127,9100 1,97 1,56% 172.750,00 128,37 124,61 17/10/18 19:34
AFLAC AFL 44,9750 0,80 1,80% 1.626.675,00 45,08 43,99 17/10/18 19:34
AGILENT TECH A 67,3200 -0,14 -0,21% 844.375,00 67,38 66,31 17/10/18 19:34
AIR PROD&CHEMICA APD 160,0550 0,37 0,23% 337.895,00 160,54 158,65 17/10/18 19:34
AKAMAI TECHNOLOG AKAM 65,6400 0,44 0,67% 675.340,00 65,75 64,84 17/10/18 19:34
ALASKA AIR GROUP ALK 64,8000 0,94 1,47% 953.827,00 65,99 63,91 17/10/18 19:34
ALBEMARLE ALB 96,8200 -0,32 -0,33% 417.085,00 97,36 96,09 17/10/18 19:34
ALEXANDRIA REIT ARE 122,9300 -0,52 -0,42% 110.225,00 123,74 121,61 17/10/18 19:34
ALEXION PHARM ALXN 129,0850 1,39 1,08% 428.443,00 129,57 125,83 17/10/18 19:34
ALIGN TECHNOLOGY ALGN 333,6000 -1,34 -0,40% 406.815,00 339,95 330,61 17/10/18 19:34
ALLEGION ALLE 84,0200 -1,21 -1,42% 152.236,00 84,95 83,29 17/10/18 19:33
ALLERGAN AGN 192,2000 4,21 2,24% 983.475,00 192,69 187,00 17/10/18 19:35
ALLIANCE DATA SY ADS 212,6650 -0,39 -0,18% 291.843,00 215,27 210,30 17/10/18 19:35
ALLIANT ENERGY LNT 43,1900 0,11 0,26% 794.174,00 43,29 42,82 17/10/18 19:34
ALLSTATE ALL 96,0600 0,92 0,97% 620.231,00 96,39 94,51 17/10/18 19:34
ALPHAB NON VTG-C GOOG 1.118,7300 -2,55 -0,23% 911.345,00 1.128,99 1.102,19 17/10/18 19:34
ALPHABET-A GOOGL 1.129,3300 -3,75 -0,33% 1.134.678,00 1.147,00 1.114,00 17/10/18 19:34
ALTABA AABA 61,9000 -0,93 -1,48% 2.453.654,00 63,36 61,61 17/10/18 19:34
ALTRIA GROUP MO 61,0200 0,25 0,41% 3.298.258,00 61,29 60,41 17/10/18 19:34
AM ELECTRIC AEP 71,7300 0,03 0,04% 1.297.365,00 71,98 71,18 17/10/18 19:34
AMAZON.COM AMZN 1.834,0400 14,08 0,77% 3.628.050,00 1.845,00 1.807,00 17/10/18 19:34
AMER WTR WORKS AWK 90,0100 -0,04 -0,04% 409.853,00 90,58 89,47 17/10/18 19:34
AMEREN AEE 64,8700 0,09 0,14% 501.015,00 65,19 64,42 17/10/18 19:35
AMERICAN AIRLINE AAL 34,2900 1,01 3,03% 10.000.526,00 35,40 33,68 17/10/18 19:35
AMERICAN EXPRESS AXP 105,0000 0,73 0,70% 1.494.867,00 105,29 103,92 17/10/18 19:35
AMERICAN INTL GR AIG 50,1300 0,83 1,68% 2.341.475,00 50,24 48,70 17/10/18 19:35
AMERICAN TOWER R AMT 146,3899 0,70 0,48% 434.462,00 146,46 144,43 17/10/18 19:34
AMERIPRISE FINCL AMP 138,8400 1,83 1,34% 439.431,00 139,17 135,92 17/10/18 19:34
AMERISOURCEBERGE ABC 93,9400 1,37 1,48% 727.558,00 94,57 92,50 17/10/18 19:34
AMETEK AME 73,5600 0,10 0,14% 454.098,00 73,64 72,71 17/10/18 19:34
AMGEN AMGN 202,8300 0,49 0,24% 1.342.704,00 203,21 198,94 17/10/18 19:35
AMPHENOL RG-A APH 85,7190 -0,59 -0,68% 389.876,00 86,13 84,84 17/10/18 19:34
ANADARKO PETROLE APC 67,0100 -1,27 -1,86% 1.344.785,00 68,30 66,83 17/10/18 19:34
ANALOG DEVICES ADI 85,6600 -0,10 -0,12% 2.085.389,00 86,42 84,60 17/10/18 19:34
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 159,3000 0,30 0,19% 256.741,00 159,66 157,62 17/10/18 19:35
ANTHEM ANTM 280,6465 2,23 0,80% 472.248,00 280,70 275,70 17/10/18 19:34
AON AON 150,8500 1,00 0,67% 298.381,00 151,25 149,21 17/10/18 19:34
APACHE APA 42,9800 -1,53 -3,44% 2.325.049,00 44,53 42,88 17/10/18 19:35
APPLE AAPL 221,9300 -0,22 -0,10% 14.067.495,00 222,64 219,34 17/10/18 19:35
APPLIED MATERIAL AMAT 35,0800 0,32 0,92% 10.151.499,00 36,08 34,89 17/10/18 19:34
APTIV APTV 74,1000 -0,18 -0,24% 1.325.775,00 74,42 72,79 17/10/18 19:35
APTMNT INV REIT-A AIV 42,9600 -0,10 -0,23% 231.467,00 43,31 42,62 17/10/18 19:34
ARCHER-DANIELS M ADM 49,1200 -0,18 -0,37% 2.000.905,00 49,43 48,54 17/10/18 19:34
ARCONIC ARNC 22,5050 0,32 1,42% 1.812.663,00 22,53 21,98 17/10/18 19:35
ASSURANT AIZ 105,9400 1,75 1,68% 148.075,00 106,07 103,73 17/10/18 19:35
AT&T T 32,6350 0,25 0,76% 13.596.128,00 32,72 32,28 17/10/18 19:35
AUTODESK INC ADSK 141,2150 -0,21 -0,15% 902.768,00 141,48 138,70 17/10/18 19:34
AUTOMATIC DATA P ADP 143,8000 0,52 0,36% 498.978,00 144,00 142,04 17/10/18 19:34
AUTONATION AN 39,7200 -0,29 -0,72% 381.915,00 40,17 38,82 17/10/18 19:34
AUTOZONE AZO 716,4200 -57,09 -7,38% 641.212,00 771,02 705,01 17/10/18 19:34
AVALONBAY COM RE AVB 176,5200 0,38 0,22% 207.562,00 176,86 174,80 17/10/18 19:34
AVERY DENNISON AVY 100,1000 -0,23 -0,23% 146.471,00 100,53 99,13 17/10/18 19:32
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 46,2400 0,14 0,30% 1.561.439,00 46,43 45,84 17/10/18 19:34
BANK OF AMERICA BAC 29,0600 0,53 1,86% 47.377.728,00 29,19 28,16 17/10/18 19:35
BANK OF NY MELLO BK 49,3100 -0,04 -0,08% 4.584.037,00 49,45 48,12 17/10/18 19:34
BAXTER INTL BAX 72,2200 0,46 0,64% 1.676.673,00 72,42 71,00 17/10/18 19:34
BB&T BBT 47,8100 0,72 1,53% 2.572.938,00 48,16 46,62 17/10/18 19:35
BECTON DICKINSON BDX 244,9300 0,63 0,26% 422.147,00 245,60 242,65 17/10/18 19:34
BED BATH & BEYON BBBY 13,8450 -0,31 -2,16% 2.247.134,00 14,18 13,59 17/10/18 19:34
BERKSHIRE HATH RG-B BRK.B 211,1000 1,27 0,61% 1.529.449,00 211,67 207,31 17/10/18 19:35
BEST BUY BBY 73,3300 -1,48 -1,98% 1.215.230,00 75,07 72,55 17/10/18 19:34
BIOGEN BIIB 339,7800 1,17 0,35% 416.241,00 342,27 334,68 17/10/18 19:34
BLACKROCK BLK 415,4200 7,42 1,82% 1.058.273,00 416,26 405,14 17/10/18 19:34
BOEING CO BA 366,6228 -1,63 -0,44% 1.267.132,00 368,50 362,70 17/10/18 19:34
BOOKING HLDG BKNG 1.857,2500 26,98 1,47% 167.257,00 1.857,67 1.823,50 17/10/18 19:33
BORGWARNER BWA 37,9800 -0,31 -0,81% 1.077.617,00 38,22 37,39 17/10/18 19:35
BOSTON PROP REIT BXP 117,8100 -0,21 -0,18% 250.914,00 118,12 116,53 17/10/18 19:34
BOSTON SCIENTIFI BSX 37,9300 -0,18 -0,47% 6.200.113,00 38,62 37,48 17/10/18 19:35
BRISTOL-MYERSSQU BMY 59,0200 1,19 2,06% 2.506.943,00 59,06 57,66 17/10/18 19:35
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 48,0400 -0,21 -0,44% 557.393,00 48,58 47,67 17/10/18 19:34
C.H.ROBINSON WLD CHRW 93,3600 -0,84 -0,89% 341.579,00 94,32 91,83 17/10/18 19:34
CA CA 43,9400 0,13 0,30% 3.626.670,00 44,00 43,74 17/10/18 19:34
CABOT OIL & GAS COG 23,8800 -0,02 -0,08% 2.414.895,00 24,11 23,61 17/10/18 19:35
CAMPBELL SOUP CPB 36,7200 -1,68 -4,38% 2.822.094,00 37,80 36,69 17/10/18 19:35
CAPITAL ONE FINL COF 91,8800 0,25 0,27% 984.257,00 92,29 90,37 17/10/18 19:35
CARDINAL HEALTH CAH 53,9900 1,34 2,55% 1.655.420,00 54,54 52,57 17/10/18 19:34
CARMAX KMX 69,8600 -0,90 -1,27% 738.959,00 70,34 68,66 17/10/18 19:34
CARNIVAL CCL 59,2300 0,14 0,24% 1.308.618,00 59,37 58,49 17/10/18 19:34
CATERPILLAR CAT 142,8100 -0,90 -0,63% 1.890.392,00 143,52 141,12 17/10/18 19:34
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 39,8600 -0,46 -1,14% 536.923,00 40,53 39,45 17/10/18 19:35
CBS-B CBS 56,0100 0,96 1,74% 1.181.622,00 56,08 54,97 17/10/18 19:34
CELGENE CORP CELG 84,4000 0,12 0,14% 1.235.304,00 84,59 82,88 17/10/18 19:34
CENTENE CNC 145,1392 -1,32 -0,90% 490.080,00 146,06 143,72 17/10/18 19:34
CENTERPOINT ENER CNP 27,5500 -0,20 -0,72% 1.886.897,00 27,88 27,39 17/10/18 19:34
CENTURYLINK CTL 21,1850 0,19 0,88% 2.660.127,00 21,22 20,86 17/10/18 19:35
CERNER CORP CERN 64,1300 -0,24 -0,37% 643.632,00 64,30 62,85 17/10/18 19:34
CF INDUSTRIES HL CF 51,7300 -0,57 -1,09% 1.067.009,00 52,73 50,85 17/10/18 19:35
CHARLES SCHWAB SCHW 48,1527 -0,08 -0,16% 4.711.197,00 48,40 47,03 17/10/18 19:35
CHARTER COMM RG-A CHTR 319,9500 -1,09 -0,34% 443.402,00 321,51 315,00 17/10/18 19:34
CHESAPEAKE ENERG CHK 4,6300 -0,19 -3,94% 17.060.361,00 4,81 4,55 17/10/18 19:34
CHEVRON CVX 116,8472 -0,66 -0,56% 2.106.045,00 117,69 116,02 17/10/18 19:34
CHIPOTLE MEXICAN CMG 432,2300 -1,72 -0,40% 437.763,00 434,61 421,54 17/10/18 19:34
CHUBB N CB 127,9000 3,01 2,41% 789.098,00 128,04 124,61 17/10/18 19:34
CHURCH & DWIGHT CHD 58,6300 0,12 0,21% 666.570,00 58,79 57,75 17/10/18 19:34
CIGNA CORP CI 211,7800 -0,18 -0,08% 639.984,00 211,89 209,21 17/10/18 19:35
CIMAREX ENERGY XEC 91,9550 -1,29 -1,38% 818.530,00 93,87 91,62 17/10/18 19:34
CINCINNATI FINAN CINF 75,7500 1,46 1,97% 316.815,00 75,90 74,04 17/10/18 19:35
CINTAS CTAS 186,4300 -3,48 -1,83% 281.945,00 190,72 185,69 17/10/18 19:34
CISCO SYSTEMS CSCO 46,0500 0,23 0,50% 10.094.425,00 46,23 45,22 17/10/18 19:35
CITIGROUP C 70,4800 0,77 1,10% 7.998.700,00 70,79 69,03 17/10/18 19:35
CITIZENS FINL GR CFG 36,0600 0,35 0,98% 3.283.234,00 36,37 35,20 17/10/18 19:35
CITRIX SYSTEMS CTXS 104,8600 0,72 0,69% 788.430,00 105,13 103,68 17/10/18 19:35
CLOROX CO. CLX 149,6400 0,95 0,64% 430.466,00 150,08 147,25 17/10/18 19:35
CME GROUP RG-A CME 180,3550 2,30 1,29% 706.066,00 180,40 177,10 17/10/18 19:34
CMS ENERGY CORP CMS 49,8600 0,17 0,34% 1.042.531,00 50,01 49,47 17/10/18 19:34
COCA-COLA CO KO 45,9100 0,42 0,92% 5.052.658,00 45,94 45,36 17/10/18 19:34
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 74,2900 0,79 1,07% 1.019.929,00 74,35 72,74 17/10/18 19:34
COLGATE-PALMOLIV CL 63,3200 0,71 1,13% 2.784.491,00 63,37 62,02 17/10/18 19:34
COMCAST-A CMCSA 36,4700 0,47 1,31% 10.924.664,00 36,67 35,79 17/10/18 19:35
COMERICA INC CMA 84,9200 1,02 1,22% 2.073.259,00 86,00 82,10 17/10/18 19:35
CONAGRA FOODS CAG 35,3900 -0,27 -0,76% 2.100.937,00 35,72 35,20 17/10/18 19:35
CONCHO RES CXO 150,4500 -2,53 -1,65% 349.716,00 152,75 149,78 17/10/18 19:34
CONOCOPHILLIPS COP 72,6050 -1,20 -1,62% 3.059.852,00 74,07 72,22 17/10/18 19:35
CONSOLIDATED EDI ED 76,3100 0,21 0,28% 599.306,00 76,45 75,54 17/10/18 19:35
CONSTELLATION BRD-A STZ 227,4600 0,50 0,22% 647.497,00 228,00 224,01 17/10/18 19:34
COOPER COMPANIES COO 264,0300 1,96 0,75% 65.563,00 264,68 259,61 17/10/18 19:32
CORNING INC GLW 32,4750 -0,17 -0,51% 2.412.290,00 32,83 32,02 17/10/18 19:34
COSTCO WHSL COST 228,0300 0,35 0,15% 903.166,00 228,60 225,51 17/10/18 19:34
COTY RG-A COTY 11,3550 0,14 1,20% 5.410.557,00 11,46 11,08 17/10/18 19:34
CROWN CASTLE INT CCI 106,8800 -0,02 -0,02% 1.124.992,00 107,50 105,65 17/10/18 19:34
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 70,9700 -1,23 -1,70% 6.129.169,00 73,05 69,85 17/10/18 19:35
CUMMINS CMI 146,6900 -0,72 -0,49% 568.953,00 147,30 144,59 17/10/18 19:34
CVS HEALTH CVS 74,5900 0,87 1,18% 3.473.705,00 74,83 73,75 17/10/18 19:34
D R HORTON DHI 37,6950 -0,96 -2,47% 2.921.866,00 38,35 37,30 17/10/18 19:35
DANAHER DHR 105,3200 0,27 0,26% 1.548.253,00 105,38 103,84 17/10/18 19:34
DARDEN RESTAURAN DRI 110,3400 0,25 0,23% 465.250,00 110,64 108,53 17/10/18 19:34
DAVITA DVA 67,7750 -2,66 -3,77% 2.296.680,00 67,92 65,99 17/10/18 19:34
DEERE & CO DE 152,2222 0,26 0,17% 959.383,00 152,48 149,43 17/10/18 19:34
DELTA AIR LINES DAL 54,7600 1,65 3,11% 6.417.632,00 55,28 53,70 17/10/18 19:34
DENTSPLY SIRONA XRAY 37,1800 0,04 0,11% 852.303,00 37,33 36,86 17/10/18 19:34
DEVON ENERGY DVN 35,9300 -1,15 -3,10% 3.344.501,00 36,98 35,60 17/10/18 19:35
DIGITAL REALTY R DLR 110,8600 0,87 0,79% 453.352,00 111,21 109,82 17/10/18 19:34
DISCOVER FNCL SR DFS 76,1600 0,56 0,74% 859.247,00 76,46 75,09 17/10/18 19:35
DISCOVERY-A DISCA 33,3250 0,27 0,80% 2.586.332,00 33,49 32,81 17/10/18 19:34
DISCOVERY-C DISCK 30,2300 0,15 0,50% 3.385.981,00 30,31 29,81 17/10/18 19:34
DISH NETWORK RG-A DISH 34,8550 0,71 2,06% 895.781,00 35,03 33,90 17/10/18 19:35
DOLLAR GENERAL DG 110,6500 -0,30 -0,27% 2.459.116,00 110,84 109,00 17/10/18 19:34
DOLLAR TREE DLTR 85,3050 -1,20 -1,38% 2.321.193,00 87,38 84,91 17/10/18 19:35
DOMINION ENERGY D 72,2050 -0,10 -0,13% 817.480,00 72,56 71,69 17/10/18 19:34
DOVER CORP DOV 82,5400 -0,70 -0,84% 714.705,00 83,14 81,50 17/10/18 19:34
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 111,3100 0,07 0,06% 305.658,00 111,68 110,52 17/10/18 19:34
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 80,7200 -0,22 -0,27% 1.375.282,00 81,07 80,19 17/10/18 19:35
DXC TECHNOLOGY DXC 90,2850 0,23 0,25% 571.437,00 90,31 88,23 17/10/18 19:35
E TRADE FNCL ETFC 50,7100 0,31 0,62% 1.421.968,00 50,79 49,65 17/10/18 19:35
EASTMAN CHEMICAL EMN 83,5800 -0,39 -0,46% 526.456,00 84,16 82,83 17/10/18 19:35
EATON CORP -NPV- ETN 79,7400 -0,52 -0,65% 703.531,00 80,74 78,89 17/10/18 19:34
EBAY EBAY 32,0000 -0,25 -0,78% 6.502.553,00 32,39 31,50 17/10/18 19:34
ECOLAB INC ECL 149,0100 0,54 0,36% 603.823,00 149,20 147,38 17/10/18 19:34
EDISON INTL EIX 69,6800 0,15 0,22% 445.185,00 69,86 69,08 17/10/18 19:34
EDWARDS LIFESCNS EW 148,3400 1,32 0,90% 698.908,00 148,69 144,79 17/10/18 19:34
ELECTRONIC ARTS EA 108,9600 1,54 1,43% 1.357.435,00 109,09 106,94 17/10/18 19:34
ELI LILLY & CO LLY 113,1800 2,15 1,94% 1.742.431,00 113,29 110,86 17/10/18 19:34
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 73,6600 0,09 0,12% 1.179.406,00 73,71 72,71 17/10/18 19:35
ENTERGY ETR 82,6200 -0,10 -0,12% 374.022,00 83,03 81,88 17/10/18 19:35
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 119,1200 -3,14 -2,57% 1.306.747,00 122,59 118,84 17/10/18 19:34
EQT EQT 47,2000 -0,36 -0,76% 866.846,00 47,79 46,55 17/10/18 19:35
EQTY RE REIT-SBI EQR 64,3000 -0,08 -0,12% 911.803,00 64,56 63,77 17/10/18 19:34
EQUIFAX INC EFX 124,9400 0,48 0,39% 369.277,00 125,14 123,27 17/10/18 19:34
EQUINIX REIT EQIX 410,3000 2,01 0,49% 152.879,00 411,15 406,26 17/10/18 19:34
ESSEX PROPERTY R ESS 243,5600 -1,15 -0,47% 255.319,00 245,49 242,82 17/10/18 19:34
ESTEE LAUDER RG-A EL 129,3100 0,83 0,65% 825.449,00 129,46 127,66 17/10/18 19:34
EVEREST RE RE 216,2300 0,83 0,39% 77.041,00 216,90 212,67 17/10/18 19:33
EVERSOURCE ENERG ES 62,3950 0,44 0,70% 1.040.496,00 62,86 62,00 17/10/18 19:35
EXELON EXC 43,0900 -0,37 -0,85% 2.335.724,00 43,56 42,88 17/10/18 19:34
EXPEDIA GROUP EXPE 120,7200 -1,19 -0,98% 799.363,00 121,58 118,87 17/10/18 19:34
EXPEDIT INTL WAS EXPD 68,6900 0,50 0,73% 883.888,00 68,73 67,78 17/10/18 19:34
EXPRESS SCRPTS H ESRX 96,3300 0,11 0,11% 1.035.158,00 96,38 94,90 17/10/18 19:35
EXTRA SP ST REIT EXR 86,3200 -0,43 -0,50% 295.306,00 87,10 85,32 17/10/18 19:34
EXXON MOBIL XOM 81,2200 0,02 0,02% 4.202.820,00 81,34 80,34 17/10/18 19:34
F5 NETWORKS FFIV 171,2600 1,59 0,94% 239.657,00 171,27 168,70 17/10/18 19:34
FACEBOOK-A FB 159,1900 0,41 0,26% 9.880.118,00 160,49 158,10 17/10/18 19:35
FASTENAL FAST 52,9600 0,01 0,02% 1.034.361,00 53,09 52,12 17/10/18 19:34
FED RTY REIT-SBI FRT 122,1700 0,31 0,25% 118.158,00 122,46 120,82 17/10/18 19:34
FEDEX FDX 224,8925 -1,29 -0,57% 708.298,00 226,00 222,44 17/10/18 19:34
FIDELITY NATIONA FIS 104,9600 0,14 0,13% 328.544,00 104,97 103,84 17/10/18 19:34
FIFTH THIRD BANC FITB 27,2400 0,40 1,49% 2.241.579,00 27,46 26,53 17/10/18 19:35
FIRSTENERGY FE 37,8800 0,08 0,21% 1.289.854,00 38,00 37,65 17/10/18 19:35
FISERV INC FISV 79,1400 0,28 0,36% 480.396,00 79,19 78,22 17/10/18 19:34
FLIR SYSTEMS FLIR 57,3900 0,16 0,28% 235.136,00 57,98 56,50 17/10/18 19:34
FLOWSERVE FLS 51,6900 -0,12 -0,23% 279.155,00 51,70 50,90 17/10/18 19:35
FLUOR FLR 46,8600 -0,01 -0,02% 792.731,00 47,02 46,26 17/10/18 19:33
FMC CORP FMC 83,6150 -1,09 -1,28% 494.969,00 85,00 82,82 17/10/18 19:34
FOOT LOCKER FL 48,8900 -1,86 -3,67% 1.606.576,00 50,58 48,44 17/10/18 19:35
FORD MOTOR F 8,8064 0,01 0,07% 26.095.230,00 8,86 8,64 17/10/18 19:35
FORTIVE FTV 80,1600 0,38 0,48% 1.063.958,00 80,31 79,03 17/10/18 19:34
FORTN BRND HOM S FBHS 47,9150 -0,99 -2,01% 954.066,00 48,60 47,72 17/10/18 19:34
FRANKLIN RESOURC BEN 30,0100 0,41 1,39% 1.879.843,00 30,12 29,41 17/10/18 19:35
FREEPORT MCMORAN FCX 12,5000 -0,18 -1,42% 10.643.245,00 12,84 12,45 17/10/18 19:34
GAP GPS 27,0611 -0,19 -0,69% 1.997.076,00 27,41 26,67 17/10/18 19:34
GARMIN N GRMN 62,9900 -0,14 -0,22% 421.223,00 63,00 62,38 17/10/18 19:34
GARTNER IT 149,7700 -1,37 -0,91% 434.749,00 151,75 148,73 17/10/18 19:34
GENERAL ELECTRIC GE 12,2950 0,20 1,61% 55.686.196,00 12,56 12,18 17/10/18 19:35
GENERAL MILLS GIS 44,1300 -0,24 -0,54% 1.354.512,00 44,46 43,75 17/10/18 19:35
GENERAL MOTORS GM 32,1550 -0,19 -0,57% 4.911.639,00 32,29 31,58 17/10/18 19:34
GENL DYNAMICS CO GD 195,5800 0,87 0,45% 469.413,00 196,04 194,03 17/10/18 19:34
GENUINE PARTS CO GPC 94,9900 -2,07 -2,13% 737.905,00 96,87 93,84 17/10/18 19:34
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 75,9700 -0,34 -0,45% 2.582.725,00 76,29 75,14 17/10/18 19:34
GLOBAL PAYMENTS GPN 120,1700 0,28 0,23% 297.034,00 120,18 118,34 17/10/18 19:34
GOLDMAN SACHS GR GS 227,6108 5,91 2,67% 3.173.707,00 228,90 220,05 17/10/18 19:35
GOODYEAR T & RUB GT 21,5900 -0,04 -0,18% 1.762.095,00 21,74 21,30 17/10/18 19:35
H&R.BLOCK HRB 26,6600 -0,10 -0,37% 897.447,00 26,86 26,33 17/10/18 19:34
HALLIBURTON HAL 39,7200 -0,36 -0,90% 3.889.882,00 40,02 39,48 17/10/18 19:34
HANESBRANDS HBI 16,9953 -0,06 -0,38% 2.707.608,00 17,16 16,84 17/10/18 19:34
HARLEY-DAVIDSON HOG 41,7350 0,52 1,25% 829.430,00 41,88 41,09 17/10/18 19:35
HARRIS HRS 171,4500 -2,08 -1,20% 800.913,00 173,28 169,56 17/10/18 19:34
HARTFORD FIN SER HIG 47,0500 0,44 0,94% 902.014,00 47,21 46,24 17/10/18 19:34
HASBRO INC HAS 101,3650 -0,55 -0,53% 326.819,00 101,91 100,10 17/10/18 19:34
HCA HEALTHCARE HCA 136,1400 0,64 0,47% 725.852,00 136,90 134,18 17/10/18 19:34
HCP REIT HCP 25,8300 0,15 0,58% 979.149,00 25,86 25,53 17/10/18 19:35
HELMERICH&PAYNE HP 67,6500 -1,54 -2,23% 421.563,00 69,13 67,46 17/10/18 19:34
HENRY SCHEIN HSIC 86,9200 1,85 2,17% 563.181,00 87,05 84,60 17/10/18 19:34
HERSHEY HSY 105,1800 -0,32 -0,30% 405.882,00 105,76 104,39 17/10/18 19:33
HESS HES 64,6700 -1,13 -1,72% 2.263.179,00 65,57 63,66 17/10/18 19:35
HILTN WRLD HLDGS HLT 74,7950 0,17 0,22% 570.195,00 74,96 73,69 17/10/18 19:35
HOLOGIC HOLX 41,7150 0,45 1,08% 469.675,00 41,78 41,04 17/10/18 19:34
HOME DEPOT HD 185,7150 -7,87 -4,06% 5.582.808,00 190,67 183,98 17/10/18 19:35
HONEYWELL INTL HON 158,7800 -0,78 -0,49% 1.565.536,00 160,50 157,13 17/10/18 19:34
HORMEL FOODS HRL 40,8100 -0,49 -1,19% 1.078.538,00 41,23 40,37 17/10/18 19:34
HOST HOTELS REIT HST 19,4500 0,02 0,10% 1.510.178,00 19,49 19,16 17/10/18 19:34
HP HPQ 23,9650 0,01 0,02% 2.914.589,00 24,13 23,60 17/10/18 19:34
HP ENTERPRISE HPE 15,5200 0,01 0,06% 2.610.716,00 15,65 15,31 17/10/18 19:34
HUMANA HUM 327,6500 -0,70 -0,21% 126.124,00 332,11 322,02 17/10/18 19:32
HUNTINGTON BANCS HBAN 14,4450 0,17 1,16% 4.336.702,00 14,54 14,12 17/10/18 19:35
IBM IBM 135,9300 -9,19 -6,33% 12.505.593,00 137,15 133,43 17/10/18 19:35
IDEXX LABS IDXX 228,2700 2,48 1,10% 229.527,00 229,10 223,62 17/10/18 19:34
IHS MARKIT INFO 52,7000 0,20 0,38% 784.576,00 52,72 51,84 17/10/18 19:34
ILLINOIS TOOL WO ITW 132,2200 -0,87 -0,65% 427.057,00 132,98 130,64 17/10/18 19:33
ILLUMINA ILMN 326,7400 0,16 0,05% 427.871,00 327,52 322,74 17/10/18 19:34
INCYTE INCY 64,9400 0,03 0,05% 1.384.484,00 65,50 64,10 17/10/18 19:32
INGERSOLL-RAND IR 98,0300 -0,72 -0,73% 639.388,00 98,95 97,14 17/10/18 19:34
INTEL INTC 46,0550 0,12 0,25% 9.188.472,00 46,33 45,54 17/10/18 19:35
INTERCON EXCHANG ICE 73,7500 -1,18 -1,57% 2.176.381,00 73,88 72,68 17/10/18 19:35
INTERPUBLIC GROU IPG 22,3350 0,30 1,34% 2.852.306,00 22,45 22,02 17/10/18 19:35
INTL FLAVORS&FRA IFF 139,0100 1,48 1,08% 283.557,00 139,12 137,22 17/10/18 19:34
INTL PAPER IP 43,4800 0,09 0,21% 2.207.826,00 43,61 42,81 17/10/18 19:35
INTUIT INTU 216,6600 1,74 0,81% 866.326,00 217,25 213,25 17/10/18 19:34
INTUITIVE SURGIC ISRG 545,0500 2,14 0,39% 410.016,00 548,11 538,40 17/10/18 19:34
INVESCO IVZ 20,9700 0,43 2,09% 2.561.569,00 21,06 20,44 17/10/18 19:35
IRON MOUNT REIT IRM 31,8100 -0,34 -1,06% 743.594,00 32,18 31,66 17/10/18 19:34
J.B.HUNT TRANSP JBHT 113,3400 -0,55 -0,48% 486.516,00 113,86 111,76 17/10/18 19:34
JACOBS ENGIN GRO JEC 74,1000 -0,23 -0,31% 342.089,00 74,49 72,95 17/10/18 19:34
JEFFERIES FINL JEF 21,6300 0,16 0,75% 910.219,00 21,87 21,27 17/10/18 19:35
JM SMUCKER SJM 104,0500 -1,34 -1,27% 336.990,00 105,64 103,46 17/10/18 19:34
JOHNSON & JOHNSO JNJ 139,5100 2,95 2,16% 4.295.695,00 140,00 136,21 17/10/18 19:34
JOHNSON CTR INT JCI 33,8500 -0,14 -0,41% 2.923.317,00 34,16 33,35 17/10/18 19:34
JPMORGAN CHASE JPM 110,3400 1,72 1,58% 10.813.784,00 110,80 108,23 17/10/18 19:35
JUNIPER NETWORKS JNPR 28,8600 0,30 1,05% 2.207.740,00 28,95 28,39 17/10/18 19:34
KANSAS CITY SO KSU 103,7200 -1,56 -1,48% 487.024,00 105,98 102,94 17/10/18 19:35
KELLOGG K 69,7900 -0,06 -0,09% 513.326,00 70,21 69,07 17/10/18 19:34
KEURIG DR PEPPER KDP 24,0450 0,16 0,65% 657.783,00 24,06 23,77 17/10/18 19:34
KEYCORP KEY 18,7200 0,14 0,75% 7.853.152,00 18,85 18,34 17/10/18 19:35
KIMBERLY-CLARK KMB 109,4700 -0,60 -0,55% 1.420.522,00 110,28 107,70 17/10/18 19:34
KIMCO REALTY REI KIM 15,3100 0,17 1,12% 1.442.835,00 15,34 15,04 17/10/18 19:34
KINDER MORGAN RG-P KMI 17,9950 0,08 0,42% 6.912.916,00 18,07 17,77 17/10/18 19:35
KLA-TENCOR KLAC 94,4400 1,48 1,59% 1.153.621,00 97,00 93,21 17/10/18 19:34
KOHL'S KSS 70,8800 -2,52 -3,43% 1.258.446,00 73,57 70,31 17/10/18 19:34
KROGER KR 27,3400 0,14 0,51% 3.241.740,00 27,58 26,92 17/10/18 19:34
L BRANDS LB 31,0900 -0,55 -1,74% 1.719.956,00 31,53 30,83 17/10/18 19:34
L3 TECHNOLOGIES LLL 219,7950 -1,01 -0,46% 554.757,00 220,73 215,80 17/10/18 19:34
LABORATORY CORP LH 174,7360 1,04 0,60% 244.629,00 175,17 173,14 17/10/18 19:34
LAM RESEARCH COR LRCX 148,1000 2,83 1,95% 6.782.380,00 153,96 146,20 17/10/18 19:34
LEGGETT & PLATT LEG 39,2200 -0,45 -1,13% 524.460,00 39,41 38,46 17/10/18 19:34
LENNAR RG-A LEN 43,0500 -1,05 -2,38% 3.741.591,00 43,36 42,49 17/10/18 19:34
LINCOLN NATL LNC 65,8700 1,40 2,17% 764.467,00 66,16 64,19 17/10/18 19:34
LKQ LKQ 28,8600 -0,56 -1,90% 1.789.155,00 29,60 28,57 17/10/18 19:35
LOCKHEED MARTIN LMT 336,1200 -1,01 -0,30% 461.924,00 337,19 333,96 17/10/18 19:34
LOEWS L 47,7300 0,67 1,42% 560.465,00 47,77 46,71 17/10/18 19:34
LOWE'S COM LOW 102,5100 -3,47 -3,27% 3.693.070,00 103,32 101,39 17/10/18 19:35
LYONDELLBASELL I LYB 97,0100 -0,62 -0,64% 952.618,00 98,33 96,21 17/10/18 19:34
M&T BANK MTB 162,2000 3,47 2,19% 585.307,00 163,46 156,79 17/10/18 19:35
MACERICH REIT MAC 51,6350 0,26 0,50% 453.034,00 51,80 51,04 17/10/18 19:34
MACY'S M 31,9900 -1,52 -4,54% 6.283.175,00 33,60 31,64 17/10/18 19:35
MALLINCKRODT MNK 27,8200 -0,01 -0,04% 607.442,00 27,91 27,13 17/10/18 19:34
MARATHON OIL MRO 20,6847 -0,50 -2,34% 5.081.969,00 21,15 20,46 17/10/18 19:34
MARATHON PETRO MPC 79,5900 -0,48 -0,60% 2.558.013,00 80,46 78,62 17/10/18 19:35
MARRIOTT INTL RG-A MAR 117,8600 -0,09 -0,08% 466.596,00 118,73 116,37 17/10/18 19:34
MARSH & MCLENNAN MMC 80,9300 0,60 0,75% 588.392,00 81,13 79,97 17/10/18 19:34
MARTIN MARIETTA MLM 165,3100 -6,41 -3,73% 663.117,00 166,57 162,00 17/10/18 19:34
MASCO MAS 32,0650 -0,30 -0,91% 1.888.648,00 32,23 31,82 17/10/18 19:35
MASTERCARD RG-A MA 207,3900 -0,39 -0,19% 1.828.547,00 208,00 204,69 17/10/18 19:34
MATTEL MAT 14,7850 -0,06 -0,37% 2.249.794,00 14,92 14,55 17/10/18 19:34
MCCORMIC NON VTG MKC 137,2793 0,24 0,17% 422.456,00 137,63 135,18 17/10/18 19:34
MCDONALD'S MCD 167,3050 3,24 1,97% 1.495.584,00 167,73 164,11 17/10/18 19:35
MCKESSON MCK 136,4000 2,96 2,22% 569.779,00 137,12 132,81 17/10/18 19:34
MEDTRONIC MDT 97,1000 0,55 0,57% 2.024.340,00 97,14 95,33 17/10/18 19:34
MERCK MRK 71,8300 0,61 0,86% 4.389.838,00 71,87 70,80 17/10/18 19:35
METLIFE MET 44,8700 1,02 2,33% 2.936.742,00 45,01 43,83 17/10/18 19:35
METTLER TOLEDO I MTD 578,2500 4,66 0,81% 85.895,00 579,49 568,65 17/10/18 19:30
MICHAEL KORS KORS 62,2650 -1,79 -2,79% 1.002.140,00 64,14 61,72 17/10/18 19:34
MICROCHIP TECH MCHP 69,5300 0,38 0,55% 1.695.879,00 69,78 68,40 17/10/18 19:35
MICRON TECHNOLOG MU 42,4550 -0,76 -1,75% 18.092.801,00 43,39 42,11 17/10/18 19:35
MICROSOFT MSFT 110,9250 -0,08 -0,07% 14.716.311,00 111,81 109,55 17/10/18 19:35
MID-AMER AP CM R MAA 98,3000 0,06 0,06% 175.914,00 98,62 97,10 17/10/18 19:34
MOHAWK INDUSTRIE MHK 156,0100 -0,24 -0,15% 619.056,00 156,75 152,56 17/10/18 19:34
MOLSON COORS-B NVTG TAP 59,9100 -0,32 -0,53% 731.088,00 60,32 58,81 17/10/18 19:34
MONDELEZ INTL RG-A MDLZ 41,2500 -0,03 -0,07% 6.465.988,00 41,53 40,90 17/10/18 19:35
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 53,0600 -0,04 -0,08% 1.753.105,00 53,08 52,24 17/10/18 19:34
MOODY'S MCO 162,2450 2,56 1,60% 435.854,00 162,34 158,28 17/10/18 19:35
MORGAN STANLEY MS 47,6100 1,67 3,64% 13.073.594,00 47,84 45,53 17/10/18 19:35
MOSAIC MOS 33,0850 -0,05 -0,14% 2.028.079,00 33,19 32,25 17/10/18 19:34
MOTOROLA SOLTN MSI 123,5300 -0,23 -0,19% 180.197,00 124,09 122,01 17/10/18 19:34
MURPHY OIL MUR 35,0250 -0,36 -1,00% 789.262,00 35,44 34,49 17/10/18 19:35
MYLAN MYL 33,1500 0,04 0,12% 1.791.262,00 33,30 32,56 17/10/18 19:34
NASDAQ NDAQ 80,4900 -1,44 -1,76% 1.249.513,00 81,36 79,31 17/10/18 19:34
NATL OILWELL VAR NOV 42,0700 -0,58 -1,36% 1.389.065,00 42,39 39,85 17/10/18 19:34
NAVIENT NAVI 12,7050 -0,01 -0,04% 487.283,00 12,77 12,47 17/10/18 19:34
NETAPP NTAP 78,9000 0,98 1,26% 1.365.199,00 80,41 78,09 17/10/18 19:34
NETFLIX NFLX 359,3028 12,90 3,72% 23.939.593,00 380,00 356,66 17/10/18 19:35
NEWELL BRANDS NWL 18,0050 0,01 0,03% 5.262.163,00 18,24 17,70 17/10/18 19:35
NEWFIELD EXPLORA NFX 24,3800 -0,96 -3,79% 1.693.286,00 25,28 24,35 17/10/18 19:34
NEWMONT MINING NEM 31,9100 -0,38 -1,18% 2.825.090,00 32,72 31,00 17/10/18 19:34
NEWS RG-A NWSA 13,2500 0,11 0,84% 924.174,00 13,27 13,02 17/10/18 19:34
NEWS RG-B NWS 13,5600 0,11 0,82% 157.728,00 13,57 13,33 17/10/18 19:34
NEXTERA ENERGY NEE 170,6900 -0,60 -0,35% 397.349,00 171,60 169,56 17/10/18 19:34
NIELSEN HLD NLSN 27,1700 0,03 0,11% 1.406.979,00 27,28 27,02 17/10/18 19:35
NIKE -B- NKE 76,6300 -0,85 -1,10% 3.218.950,00 77,80 75,94 17/10/18 19:34
NISOURCE NI 25,0700 -0,09 -0,36% 637.647,00 25,25 24,91 17/10/18 19:35
NOBLE ENERGY NBL 31,2100 -0,59 -1,86% 1.172.188,00 31,72 31,11 17/10/18 19:35
NORDSTROM JWN 60,3800 -2,18 -3,48% 927.808,00 62,61 59,87 17/10/18 19:34
NORFOLK SOUTHERN NSC 168,6300 -3,72 -2,16% 1.711.096,00 173,97 167,48 17/10/18 19:34
NORTHERN TRUST NTRS 94,8800 -4,50 -4,53% 3.575.329,00 95,36 91,73 17/10/18 19:35
NORTHROP GRUMMAN NOC 312,0000 -0,09 -0,03% 553.981,00 312,46 309,12 17/10/18 19:34
NRG ENERGY NRG 37,3800 -0,29 -0,77% 1.383.181,00 37,70 36,89 17/10/18 19:35
NUCOR NUE 58,7500 -0,20 -0,34% 1.180.185,00 59,13 58,01 17/10/18 19:34
NVIDIA NVDA 244,4475 -1,38 -0,56% 5.557.993,00 249,88 241,08 17/10/18 19:35
O REILLY AUTO ORLY 333,1400 -14,13 -4,07% 651.820,00 347,59 326,45 17/10/18 19:34
OCCID.PETROL COR OXY 72,8400 -0,28 -0,38% 2.842.442,00 72,97 71,95 17/10/18 19:34
OMNICOM GROUP IN OMC 75,8700 1,51 2,03% 2.373.738,00 76,00 74,39 17/10/18 19:34
ONEOK OKE 67,1500 -0,31 -0,46% 709.226,00 67,48 66,39 17/10/18 19:34
ORACLE ORCL 48,0000 -0,23 -0,48% 8.764.486,00 48,24 47,43 17/10/18 19:35
PACCAR PCAR 61,9900 -0,95 -1,51% 877.142,00 62,97 61,17 17/10/18 19:34
PARKER-HANNIFIN PH 163,1700 -1,93 -1,17% 602.253,00 165,65 161,41 17/10/18 19:35
PATTERSON COS PDCO 24,6400 0,27 1,11% 635.412,00 24,78 24,06 17/10/18 19:35
PAYCHEX INC PAYX 69,3200 0,43 0,62% 1.405.107,00 69,90 68,18 17/10/18 19:34
PAYPAL HOLDINGS PYPL 80,2200 -0,39 -0,48% 5.807.760,00 81,39 79,50 17/10/18 19:35
PENTAIR PNR 39,2700 -0,25 -0,63% 496.538,00 39,51 38,88 17/10/18 19:35
PEOPLE'S UNTD PBCT 16,4150 0,18 1,08% 1.408.649,00 16,52 16,04 17/10/18 19:35
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 90,3400 1,06 1,19% 249.037,00 90,34 88,37 17/10/18 19:34
PERRIGO PRGO 74,1200 1,37 1,88% 684.166,00 74,21 71,60 17/10/18 19:34
PFIZER PFE 44,6650 0,74 1,67% 10.308.098,00 44,80 43,75 17/10/18 19:35
PG&E PCG 48,8200 0,03 0,06% 2.403.240,00 49,11 48,48 17/10/18 19:35
PHILIP MRRS INT PM 84,8300 1,33 1,59% 2.409.707,00 85,12 83,02 17/10/18 19:34
PHILLIPS 66 PSX 109,7866 -0,07 -0,07% 860.107,00 110,65 108,70 17/10/18 19:34
PINNACLE WEST CA PNW 83,6800 0,14 0,17% 417.974,00 83,77 82,97 17/10/18 19:34
PIONEER NATURAL PXD 168,9350 -4,63 -2,66% 668.665,00 172,98 168,10 17/10/18 19:34
PNC FINL SER PNC 127,0200 2,17 1,74% 2.220.978,00 127,91 123,61 17/10/18 19:35
PPG INDUSTRIES PPG 98,4900 0,31 0,32% 1.359.055,00 98,49 97,31 17/10/18 19:35
PPL PPL 30,9650 0,11 0,34% 1.438.834,00 31,05 30,66 17/10/18 19:35
PRAXAIR PX 160,0800 -0,59 -0,37% 800.395,00 162,25 159,65 17/10/18 19:34
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 81,8900 0,88 1,09% 4.503.648,00 81,92 80,38 17/10/18 19:35
PROGRESSIVE (OHI PGR 70,7100 0,44 0,63% 1.321.637,00 70,87 69,53 17/10/18 19:35
PROLOGIS REIT PLD 63,0400 -0,82 -1,28% 1.759.110,00 63,82 62,46 17/10/18 19:34
PRUDENTIAL FINAN PRU 100,3600 2,53 2,59% 1.107.589,00 100,81 97,66 17/10/18 19:35
PUBL SVCS ENTERP PEG 53,5000 -0,33 -0,61% 1.101.217,00 53,96 53,25 17/10/18 19:35
PUBLIC STORAGE R PSA 199,1200 0,01 0,01% 263.756,00 199,50 196,71 17/10/18 19:35
PULTEGROUP PHM 22,7850 -0,84 -3,54% 3.168.115,00 23,39 22,53 17/10/18 19:35
PVH PVH 128,5500 -1,17 -0,90% 426.053,00 130,92 127,97 17/10/18 19:34
QORVO QRVO 75,7200 0,27 0,36% 242.350,00 76,14 74,77 17/10/18 19:32
QUALCOMM QCOM 66,2177 0,10 0,15% 9.176.701,00 66,61 65,29 17/10/18 19:35
QUANTA SERVICES PWR 32,6500 -0,11 -0,34% 410.194,00 32,67 32,31 17/10/18 19:34
QUEST DIAGNOSTIC DGX 102,5700 0,33 0,32% 616.002,00 102,98 101,65 17/10/18 19:35
RALPH LAUREN RG-A RL 127,5900 -1,57 -1,22% 547.475,00 129,80 126,84 17/10/18 19:34
RANGE RESOURCES RRC 17,2350 -0,31 -1,74% 2.590.457,00 17,74 17,09 17/10/18 19:34
RAYMOND J FINANC RJF 89,2500 0,24 0,27% 370.395,00 89,70 87,23 17/10/18 19:35
RAYTHEON RTN 194,3500 -1,57 -0,80% 408.977,00 195,84 193,15 17/10/18 19:35
REALTY INCOME RE O 58,0800 0,53 0,92% 1.753.593,00 58,24 57,19 17/10/18 19:35
RED HAT RHT 124,8100 -0,79 -0,63% 528.643,00 125,60 123,32 17/10/18 19:34
REGENCY CENTERS REG 63,1700 0,19 0,30% 381.841,00 63,33 62,52 17/10/18 19:34
REGENERON PHARMA REGN 400,5900 2,07 0,52% 219.550,00 401,00 392,45 17/10/18 19:33
REGIONS FINANCIA RF 17,3600 0,14 0,81% 8.683.495,00 17,53 16,93 17/10/18 19:35
REPUBLIC SERVICE RSG 71,9800 -0,01 -0,01% 289.436,00 72,09 71,33 17/10/18 19:35
ROBERT HALF INTL RHI 65,0200 -0,50 -0,76% 329.937,00 65,53 64,37 17/10/18 19:34
ROCKWELL AUTOMAT ROK 172,2500 -0,22 -0,13% 336.751,00 172,66 169,64 17/10/18 19:34
ROCKWELL COLLINS COL 134,1200 -0,94 -0,70% 491.811,00 135,45 133,39 17/10/18 19:34
ROPER TECHNOLOGI ROP 285,9200 -1,29 -0,45% 181.115,00 286,97 281,89 17/10/18 19:33
ROSS STORES ROST 96,1400 -2,18 -2,22% 1.100.550,00 98,49 95,51 17/10/18 19:34
RYL CARIBBEAN CR RCL 121,2200 -0,39 -0,32% 373.409,00 121,88 120,11 17/10/18 19:35
S&P GLOBAL SPGI 190,8200 0,93 0,49% 504.391,00 191,19 188,14 17/10/18 19:33
SALESFORCE.COM CRM 146,8800 -0,56 -0,38% 1.821.444,00 148,35 145,56 17/10/18 19:35
SCANA SCG 39,8700 0,09 0,23% 265.386,00 40,11 39,65 17/10/18 19:33
SCHLUMBERGER SLB 59,0900 -0,59 -0,99% 3.000.796,00 59,53 58,68 17/10/18 19:35
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 44,1000 -0,01 -0,02% 1.012.717,00 44,74 43,44 17/10/18 19:34
SEALED AIR SEE 35,3300 -0,07 -0,20% 656.563,00 35,45 34,91 17/10/18 19:34
SEMPRA ENERGY SRE 115,0700 -0,69 -0,60% 540.725,00 116,34 114,56 17/10/18 19:34
SHERWIN-WILLIAMS SHW 411,3550 -3,58 -0,86% 437.920,00 413,75 407,34 17/10/18 19:34
SIGNET JEWELERS SIG 57,8800 -0,63 -1,08% 473.662,00 58,66 56,87 17/10/18 19:34
SIMON PRP GRP RE SPG 173,3000 -0,79 -0,45% 493.713,00 175,21 171,52 17/10/18 19:34
SKYWORKS SOLUTIO SWKS 88,8650 0,17 0,19% 495.075,00 89,27 87,40 17/10/18 19:34
SL GREEN REALT R SLG 92,7000 0,01 0,01% 237.003,00 93,04 91,60 17/10/18 19:34
SNAP-ON SNA 167,9175 -3,67 -2,14% 490.719,00 172,47 165,78 17/10/18 19:34
SOUTHERN CO SO 44,3519 -0,16 -0,36% 1.979.142,00 44,58 44,20 17/10/18 19:34
SOUTHWEST AIRLIN LUV 59,3700 0,43 0,73% 2.706.295,00 60,86 58,65 17/10/18 19:34
STARBUCKS SBUX 59,1300 1,32 2,28% 6.713.664,00 59,40 57,78 17/10/18 19:34
STATE STREET STT 82,8400 0,57 0,69% 1.084.299,00 83,22 80,25 17/10/18 19:34
STERICYCLE SRCL 54,0100 0,26 0,48% 253.163,00 54,17 52,84 17/10/18 19:33
STNLY BLCK&DECK SWK 124,0800 -4,02 -3,14% 1.815.481,00 127,77 123,24 17/10/18 19:35
STRYKER SYK 175,6600 0,56 0,32% 338.034,00 176,22 173,53 17/10/18 19:34
SUNTRUST BANKS I STI 62,6400 0,87 1,41% 4.021.680,00 63,07 61,03 17/10/18 19:35
SYMANTEC SYMC 20,6150 -0,05 -0,22% 2.216.832,00 20,70 20,28 17/10/18 19:34
SYNCHRONY FINANC SYF 30,2600 0,07 0,23% 1.581.852,00 30,44 29,70 17/10/18 19:35
SYNOPSYS SNPS 89,2000 -0,04 -0,04% 316.445,00 89,72 88,44 17/10/18 19:34
SYSCO SYY 70,4200 0,28 0,40% 593.918,00 70,50 69,76 17/10/18 19:35
T ROWE PRICE GRP TROW 102,9500 0,99 0,97% 691.915,00 103,23 100,83 17/10/18 19:34
TAPESTRY TPR 43,9700 -0,50 -1,12% 1.640.155,00 44,89 43,63 17/10/18 19:34
TARGET TGT 84,3000 -1,51 -1,76% 1.734.821,00 85,95 83,54 17/10/18 19:34
TE CONNECTIV TEL 79,6800 -0,38 -0,47% 684.310,00 80,22 78,86 17/10/18 19:34
TECHNIPFMC FTI 29,8300 -0,43 -1,42% 1.345.487,00 30,32 29,67 17/10/18 19:35
TEXAS INSTRUMENT TXN 102,1700 0,02 0,02% 2.230.296,00 103,17 100,98 17/10/18 19:35
TEXTRON INC TXT 65,8945 -0,87 -1,30% 871.541,00 66,93 65,38 17/10/18 19:34
THE KRAFT HEINZ KHC 56,9100 1,47 2,65% 3.856.541,00 57,02 55,30 17/10/18 19:35
THE WESTERN UNIO WU 18,5300 0,13 0,71% 1.247.665,00 18,57 18,27 17/10/18 19:35
THERMO FISHER SC TMO 235,6050 0,46 0,19% 550.269,00 236,00 232,60 17/10/18 19:35
TIFFANY & CO TIF 112,5000 -2,16 -1,88% 445.012,00 114,35 111,74 17/10/18 19:34
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 110,4950 -1,76 -1,56% 2.040.663,00 111,99 109,52 17/10/18 19:34
TORCHMARK CORP TMK 86,2000 1,46 1,72% 171.666,00 86,49 84,64 17/10/18 19:34
TOTAL SYST SERVI TSS 95,3350 -0,24 -0,25% 457.042,00 95,70 94,60 17/10/18 19:34
TRACTOR SUPPLY TSCO 88,0800 -0,80 -0,90% 594.456,00 89,00 86,91 17/10/18 19:34
TRANSOCEAN RIG 12,5650 -0,32 -2,45% 9.691.950,00 12,90 12,46 17/10/18 19:35
TRAVELERS COS TRV 126,9400 2,19 1,76% 885.808,00 127,19 124,58 17/10/18 19:34
TRIPADVISOR TRIP 47,1900 -0,47 -0,99% 534.496,00 47,84 46,58 17/10/18 19:35
TWENTY-FIRSTCF-A FOXA 45,8900 -0,06 -0,13% 3.362.851,00 46,05 45,46 17/10/18 19:34
TWENTY-FIRSTCF-B FOX 45,4900 -0,07 -0,15% 1.661.573,00 45,67 45,06 17/10/18 19:34
TYSON FOODS -A- TSN 62,0300 0,00 0,00% 546.945,00 62,25 61,27 17/10/18 19:33
UDR REIT UDR 39,0900 -0,04 -0,10% 492.291,00 39,30 38,77 17/10/18 19:34
ULTA BEAUTY ULTA 281,4000 -4,01 -1,41% 316.773,00 287,05 278,96 17/10/18 19:34
UNDER ARMOUR RG-A UAA 18,9950 -0,57 -2,89% 1.898.107,00 19,69 18,89 17/10/18 19:34
UNDER ARMOUR RG-C UA 17,4700 -0,44 -2,46% 694.442,00 18,05 17,35 17/10/18 19:34
UNION PACIFIC UNP 150,3700 -2,78 -1,82% 3.581.224,00 154,44 149,24 17/10/18 19:35
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 140,0501 -1,17 -0,83% 1.169.947,00 141,88 138,53 17/10/18 19:34
UNITEDHEALTH GRO UNH 267,5000 -5,07 -1,86% 2.037.513,00 271,00 265,63 17/10/18 19:34
UNIV HEALTH SERV-B UHS 125,5800 0,96 0,77% 180.135,00 125,79 123,39 17/10/18 19:34
UNUM UNM 38,1500 0,50 1,33% 639.152,00 38,42 37,37 17/10/18 19:34
US BANCORP USB 52,6650 1,70 3,33% 5.307.093,00 53,06 50,52 17/10/18 19:35
UTD PARCEL SVC RG-B UPS 117,7000 0,22 0,19% 781.817,00 117,77 115,93 17/10/18 19:34
UTD TECHS UTX 131,5700 -0,94 -0,71% 1.111.476,00 132,63 130,01 17/10/18 19:34
VALERO ENERGY VLO 104,1854 -1,72 -1,63% 1.653.533,00 106,10 103,70 17/10/18 19:34
VARIAN MED SYSTE VAR 108,9600 0,95 0,88% 232.246,00 109,00 106,77 17/10/18 19:34
VENTAS REIT VTR 55,4500 0,29 0,53% 1.006.058,00 55,58 55,01 17/10/18 19:34
VERISIGN VRSN 146,1600 -0,63 -0,43% 209.212,00 147,20 144,58 17/10/18 19:34
VERISK ANALYTICS VRSK 117,3700 1,14 0,98% 333.301,00 117,58 115,37 17/10/18 19:34
VERIZON COMM VZ 54,3350 0,64 1,18% 5.760.287,00 54,37 53,53 17/10/18 19:34
VERTEX PHARMACEU VRTX 184,2700 -1,18 -0,64% 337.526,00 185,37 181,72 17/10/18 19:34
VF VFC 89,3100 -0,34 -0,38% 1.440.987,00 89,99 88,46 17/10/18 19:35
VIACOM RG-B VIAB 33,3100 0,48 1,46% 1.991.710,00 33,42 32,91 17/10/18 19:34
VISA RG-A V 142,6800 0,94 0,66% 4.072.703,00 142,86 140,73 17/10/18 19:35
VOR RLT REIT-SBI VNO 68,7200 0,10 0,15% 263.369,00 68,78 67,76 17/10/18 19:34
VULCAN MATERIALS VMC 96,0500 -4,85 -4,81% 1.177.771,00 98,04 95,67 17/10/18 19:34
WALGREENS BOOTS WBA 77,0500 0,77 1,01% 3.226.321,00 77,49 75,73 17/10/18 19:34
WALMART WMT 96,2700 0,46 0,48% 4.569.105,00 96,44 94,90 17/10/18 19:35
WALT DISNEY RG-DIS DIS 117,1300 0,94 0,81% 3.639.389,00 117,21 115,43 17/10/18 19:34
WASTE MANAGEMENT WM 90,1600 -0,09 -0,10% 464.081,00 90,69 89,30 17/10/18 19:33
WATERS WAT 189,5300 1,41 0,75% 187.073,00 189,61 185,54 17/10/18 19:34
WEC ENERGY GROUP WEC 69,2200 0,15 0,22% 1.161.363,00 69,36 68,60 17/10/18 19:34
WELLS FARGO WFC 54,6800 0,95 1,77% 12.205.915,00 55,01 53,19 17/10/18 19:35
WELLTOWER WELL 63,5800 0,46 0,73% 644.538,00 63,71 62,92 17/10/18 19:35
WESTERN DIGITAL WDC 56,2700 0,21 0,37% 1.636.068,00 56,86 55,36 17/10/18 19:34
WESTROCK WRK 43,1050 -0,01 -0,01% 560.056,00 43,20 42,38 17/10/18 19:34
WEYERHAEUSER REI WY 28,5000 -0,22 -0,77% 1.347.157,00 28,80 28,09 17/10/18 19:34
WHIRLPOOL WHR 108,7900 0,42 0,39% 457.454,00 109,48 107,36 17/10/18 19:34
WILLIAMS COMPANI WMB 26,9100 -0,03 -0,11% 2.754.149,00 27,11 26,57 17/10/18 19:34
WILLIS TOWERS WLTW 140,5000 0,43 0,31% 195.279,00 140,93 134,50 17/10/18 19:34
WW GRAINGER GWW 283,0100 3,00 1,07% 872.771,00 284,62 277,31 17/10/18 19:34
WYNDHAM DESTINAT WYND 38,0100 0,30 0,80% 335.917,00 38,10 37,38 17/10/18 19:35
WYNN RESORTS WYNN 119,4850 1,66 1,40% 1.250.682,00 120,62 115,80 17/10/18 19:34
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 27,1250 0,73 2,75% 2.582.686,00 27,30 26,46 17/10/18 19:34
XILINX XLNX 78,2400 -0,65 -0,82% 740.582,00 79,25 77,55 17/10/18 19:34
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 71,4800 -0,27 -0,38% 481.907,00 72,10 70,67 17/10/18 19:34
YUM BRANDS YUM 91,5300 1,10 1,22% 526.893,00 91,65 90,20 17/10/18 19:34
ZIMMER BIOMET HL ZBH 128,0500 0,37 0,29% 407.641,00 128,20 126,92 17/10/18 19:34
ZIONS BANCORP ZION 48,5000 0,33 0,69% 1.455.636,00 48,88 47,42 17/10/18 19:35
ZOETIS RG-A ZTS 92,6400 0,83 0,90% 944.841,00 92,78 91,52 17/10/18 19:35
Publicidad

Últimas Noticias