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

S&P 500 ()

2.767,7800  -1,0000 -0,0400%
19/10/2018 00:00 Apt. 2.775,6600 Vol. 0,00 Max. 2.797,77 Min. 2.760,27
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 201,5100 1,66 0,83% 55.956,00 202,30 200,15 22/10/18 15:32
A.J.GALLAGHER AJG 72,8550 0,19 0,25% 9.604,00 72,86 72,79 22/10/18 15:32
ABBOTT LABORATOR ABT 67,8400 0,25 0,37% 82.109,00 67,93 67,73 22/10/18 15:32
ABBVIE ABBV 87,9600 -0,01 -0,01% 172.833,00 88,53 87,93 22/10/18 15:33
ACCENTURE-A ACN 158,4260 0,15 0,09% 60.096,00 158,56 157,03 22/10/18 15:32
ACTIVISION BLIZZ ATVI 70,3700 0,62 0,89% 152.311,00 70,56 70,10 22/10/18 15:32
ACUITY BRANDS AYI 124,6300 0,69 0,56% 4.678,00 124,63 124,63 22/10/18 15:30
ADOBE ADBE 246,0700 1,04 0,42% 77.056,00 248,00 246,00 22/10/18 15:32
ADVANCE AUTO PAR AAP 164,5500 0,22 0,13% 11.830,00 165,03 164,39 22/10/18 15:32
ADVANCED MICRO D AMD 24,9011 1,24 5,25% 5.755.744,00 24,91 24,45 22/10/18 15:32
AES AES 15,0600 0,08 0,53% 82.748,00 15,11 15,02 22/10/18 15:32
AETNA AET 200,1900 -1,18 -0,65% 93,00 202,47 200,17 19/10/18 22:15
AFFILIATED MANAG AMG 124,2300 0,92 0,75% 6.884,00 124,28 123,48 22/10/18 15:32
AFLAC AFL 44,6000 0,13 0,29% 49.020,00 44,67 44,56 22/10/18 15:33
AGILENT TECH A 64,7500 0,28 0,43% 10.294,00 64,84 64,69 22/10/18 15:32
AIR PROD&CHEMICA APD 156,1900 0,79 0,51% 11.871,00 156,31 155,74 22/10/18 15:32
AKAMAI TECHNOLOG AKAM 64,3600 0,12 0,19% 23.428,00 64,69 64,23 22/10/18 15:32
ALASKA AIR GROUP ALK 63,0000 0,42 0,67% 11.805,00 63,00 62,72 22/10/18 15:32
ALBEMARLE ALB 96,1300 0,50 0,52% 7.324,00 96,27 95,83 22/10/18 15:32
ALEXANDRIA REIT ARE 122,2900 -0,13 -0,11% 3.009,00 122,66 122,29 22/10/18 15:31
ALEXION PHARM ALXN 126,5200 0,63 0,50% 21.613,00 127,07 126,52 22/10/18 15:32
ALIGN TECHNOLOGY ALGN 313,5000 0,71 0,23% 16.824,00 316,42 313,50 22/10/18 15:32
ALLEGION ALLE 81,9700 0,18 0,22% 4.347,00 81,97 81,97 22/10/18 15:30
ALLERGAN AGN 190,0900 0,56 0,30% 40.316,00 190,35 189,70 22/10/18 15:33
ALLIANCE DATA SY ADS 216,3700 0,19 0,09% 6.111,00 217,80 216,37 22/10/18 15:32
ALLIANT ENERGY LNT 43,9300 -0,12 -0,27% 12.652,00 44,17 43,83 22/10/18 15:32
ALLSTATE ALL 97,6500 0,33 0,34% 18.895,00 97,68 97,48 22/10/18 15:33
ALPHAB NON VTG-C GOOG 1.106,0000 9,54 0,87% 43.359,00 1.108,77 1.103,06 22/10/18 15:32
ALPHABET-A GOOGL 1.115,0500 9,87 0,89% 57.979,00 1.117,97 1.112,51 22/10/18 15:32
ALTABA AABA 62,6100 2,22 3,68% 142.669,00 62,67 62,08 22/10/18 15:32
ALTRIA GROUP MO 62,2800 0,33 0,53% 176.795,00 62,32 61,95 22/10/18 15:32
AM ELECTRIC AEP 73,2500 -0,01 -0,01% 46.539,00 73,46 73,11 22/10/18 15:32
AMAZON.COM AMZN 1.780,4600 16,43 0,93% 209.413,00 1.784,00 1.778,50 22/10/18 15:32
AMER WTR WORKS AWK 91,5400 -0,40 -0,44% 23.809,00 92,38 91,50 22/10/18 15:33
AMEREN AEE 65,7800 -0,27 -0,41% 17.033,00 66,10 65,63 22/10/18 15:32
AMERICAN AIRLINE AAL 32,3900 0,35 1,09% 172.577,00 32,42 32,13 22/10/18 15:32
AMERICAN EXPRESS AXP 106,6200 -0,11 -0,10% 79.727,00 106,90 106,19 22/10/18 15:32
AMERICAN INTL GR AIG 47,3600 0,16 0,34% 72.296,00 47,36 47,20 22/10/18 15:33
AMERICAN TOWER R AMT 150,1413 -0,01 -0,01% 30.573,00 150,51 149,78 22/10/18 15:32
AMERIPRISE FINCL AMP 136,6900 0,83 0,61% 5.361,00 136,69 136,08 22/10/18 15:32
AMERISOURCEBERGE ABC 92,8700 0,07 0,08% 9.874,00 93,50 92,87 22/10/18 15:33
AMETEK AME 70,9300 0,32 0,45% 9.086,00 70,98 70,84 22/10/18 15:32
AMGEN AMGN 201,3600 -0,44 -0,22% 63.919,00 201,80 201,12 22/10/18 15:32
AMPHENOL RG-A APH 83,4500 0,48 0,58% 17.798,00 83,55 83,31 22/10/18 15:32
ANADARKO PETROLE APC 65,6988 -0,30 -0,46% 27.675,00 66,32 65,70 22/10/18 15:32
ANALOG DEVICES ADI 82,9000 0,57 0,69% 30.428,00 83,39 82,42 22/10/18 15:32
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 151,7500 1,17 0,78% 2.859,00 151,75 151,23 22/10/18 15:31
ANTHEM ANTM 279,8800 0,73 0,26% 9.558,00 280,51 279,25 22/10/18 15:32
AON AON 151,8800 0,78 0,52% 16.432,00 151,91 151,27 22/10/18 15:31
APACHE APA 41,9600 -0,14 -0,33% 48.194,00 42,14 41,93 22/10/18 15:32
APPLE AAPL 220,5800 1,27 0,58% 1.147.029,00 220,80 218,94 22/10/18 15:32
APPLIED MATERIAL AMAT 34,3700 0,08 0,23% 211.509,00 34,54 34,34 22/10/18 15:32
APTIV APTV 74,7700 0,48 0,65% 24.237,00 74,91 74,52 22/10/18 15:32
APTMNT INV REIT-A AIV 43,2500 0,02 0,05% 5.231,00 43,31 43,17 22/10/18 15:32
ARCHER-DANIELS M ADM 49,7292 0,19 0,38% 46.945,00 49,74 49,65 22/10/18 15:33
ARCONIC ARNC 21,6700 -0,21 -0,96% 90.906,00 21,89 21,67 22/10/18 15:33
ASSURANT AIZ 106,3200 0,15 0,14% 5.402,00 106,32 106,11 22/10/18 15:30
AT&T T 32,8200 -0,05 -0,15% 820.460,00 32,96 32,82 22/10/18 15:33
AUTODESK INC ADSK 134,4500 1,27 0,95% 23.562,00 134,88 133,93 22/10/18 15:32
AUTOMATIC DATA P ADP 143,9700 0,56 0,39% 15.906,00 144,05 143,85 22/10/18 15:31
AUTONATION AN 38,9250 0,03 0,06% 6.129,00 38,96 38,85 22/10/18 15:33
AUTOZONE AZO 734,5500 8,75 1,21% 3.556,00 734,55 726,22 22/10/18 15:32
AVALONBAY COM RE AVB 177,1400 -0,83 -0,47% 4.881,00 177,40 177,14 22/10/18 15:30
AVERY DENNISON AVY 98,2300 0,65 0,67% 5.353,00 98,24 97,87 22/10/18 15:32
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 46,1000 0,17 0,37% 12.441,00 46,15 46,04 22/10/18 15:31
BANK OF AMERICA BAC 28,3000 -0,02 -0,07% 1.082.067,00 28,35 28,26 22/10/18 15:33
BANK OF NY MELLO BK 47,6500 0,25 0,53% 73.227,00 47,65 47,44 22/10/18 15:33
BAXTER INTL BAX 69,6300 0,17 0,24% 29.532,00 69,73 69,46 22/10/18 15:33
BB&T BBT 49,1400 0,22 0,45% 71.969,00 49,14 48,89 22/10/18 15:33
BECTON DICKINSON BDX 239,4750 1,39 0,58% 7.537,00 239,48 238,82 22/10/18 15:30
BED BATH & BEYON BBBY 13,3600 0,21 1,60% 108.802,00 13,38 13,16 22/10/18 15:32
BERKSHIRE HATH RG-B BRK.B 210,1913 0,36 0,17% 79.511,00 210,77 210,09 22/10/18 15:32
BEST BUY BBY 71,7700 0,98 1,38% 32.459,00 71,79 70,93 22/10/18 15:33
BIOGEN BIIB 322,9550 2,55 0,79% 28.979,00 323,78 322,30 22/10/18 15:32
BLACKROCK BLK 404,8400 3,19 0,79% 33.590,00 404,84 403,12 22/10/18 15:33
BOEING CO BA 356,2650 0,01 0,00% 56.371,00 358,10 356,20 22/10/18 15:32
BOOKING HLDG BKNG 1.814,5800 8,84 0,49% 3.209,00 1.819,75 1.807,37 22/10/18 15:31
BORGWARNER BWA 36,9400 0,26 0,71% 16.013,00 36,96 36,94 22/10/18 15:32
BOSTON PROP REIT BXP 117,3500 0,40 0,34% 2.358,00 117,35 117,35 22/10/18 15:32
BOSTON SCIENTIFI BSX 36,6500 0,11 0,30% 80.542,00 36,79 36,62 22/10/18 15:32
BRISTOL-MYERSSQU BMY 51,0300 -3,27 -6,02% 2.493.870,00 51,85 50,51 22/10/18 15:33
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 48,3300 0,24 0,50% 14.641,00 48,33 48,00 22/10/18 15:32
C.H.ROBINSON WLD CHRW 90,7100 -0,15 -0,17% 8.266,00 90,71 90,71 22/10/18 15:30
CA CA 43,9050 -0,06 -0,13% 90.930,00 43,96 43,87 22/10/18 15:32
CABOT OIL & GAS COG 23,8200 -0,15 -0,63% 53.443,00 23,92 23,78 22/10/18 15:33
CAMPBELL SOUP CPB 37,8700 -0,06 -0,16% 35.803,00 37,90 37,75 22/10/18 15:32
CAPITAL ONE FINL COF 91,7500 0,12 0,13% 38.516,00 91,87 91,03 22/10/18 15:32
CARDINAL HEALTH CAH 53,3500 0,16 0,30% 36.531,00 53,52 53,19 22/10/18 15:33
CARMAX KMX 68,9400 0,29 0,42% 6.737,00 68,94 68,94 22/10/18 15:30
CARNIVAL CCL 57,6200 0,39 0,68% 60.318,00 57,64 57,42 22/10/18 15:33
CATERPILLAR CAT 132,3500 1,03 0,78% 642.600,00 133,13 132,30 22/10/18 15:33
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 39,8550 0,31 0,77% 21.361,00 39,91 39,68 22/10/18 15:33
CBS-B CBS 57,2000 0,00 0,00% 23.482,00 57,33 56,95 22/10/18 15:32
CELGENE CORP CELG 82,7700 0,36 0,44% 73.862,00 82,95 82,58 22/10/18 15:32
CENTENE CNC 142,9700 0,19 0,13% 14.675,00 142,97 142,50 22/10/18 15:33
CENTERPOINT ENER CNP 28,1100 -0,01 -0,04% 70.436,00 28,14 28,04 22/10/18 15:33
CENTURYLINK CTL 22,0150 0,03 0,11% 246.285,00 22,04 21,99 22/10/18 15:32
CERNER CORP CERN 63,0650 0,09 0,14% 18.208,00 63,22 62,96 22/10/18 15:32
CF INDUSTRIES HL CF 50,7600 0,12 0,24% 39.665,00 50,84 50,76 22/10/18 15:32
CHARLES SCHWAB SCHW 46,8900 0,06 0,13% 63.383,00 46,99 46,83 22/10/18 15:33
CHARTER COMM RG-A CHTR 324,1900 2,85 0,89% 6.742,00 325,00 322,77 22/10/18 15:32
CHESAPEAKE ENERG CHK 4,7200 0,03 0,64% 740.945,00 4,76 4,70 22/10/18 15:33
CHEVRON CVX 118,2050 0,07 0,06% 111.649,00 118,49 118,10 22/10/18 15:33
CHIPOTLE MEXICAN CMG 435,9400 7,40 1,73% 3.692,00 436,05 435,94 22/10/18 15:31
CHUBB N CB 128,8200 0,54 0,42% 14.744,00 128,92 128,15 22/10/18 15:32
CHURCH & DWIGHT CHD 60,3500 0,02 0,03% 32.669,00 60,56 60,28 22/10/18 15:32
CIGNA CORP CI 209,4650 -0,54 -0,25% 13.843,00 210,05 209,34 22/10/18 15:32
CIMAREX ENERGY XEC 91,3500 -0,30 -0,33% 4.837,00 91,56 91,35 22/10/18 15:32
CINCINNATI FINAN CINF 76,5588 0,25 0,33% 9.343,00 76,85 76,18 22/10/18 15:31
CINTAS CTAS 179,0544 0,39 0,22% 7.696,00 179,18 178,91 22/10/18 15:32
CISCO SYSTEMS CSCO 45,5700 0,23 0,51% 753.139,00 45,77 45,53 22/10/18 15:32
CITIGROUP C 69,1601 0,30 0,44% 555.457,00 69,19 68,83 22/10/18 15:33
CITIZENS FINL GR CFG 37,1400 0,77 2,12% 240.173,00 37,20 36,91 22/10/18 15:33
CITRIX SYSTEMS CTXS 101,1450 0,45 0,44% 17.319,00 101,69 101,10 22/10/18 15:32
CLOROX CO. CLX 152,9100 0,34 0,22% 22.247,00 152,93 152,51 22/10/18 15:32
CME GROUP RG-A CME 182,9899 0,34 0,19% 25.154,00 183,27 182,12 22/10/18 15:32
CMS ENERGY CORP CMS 50,5000 -0,18 -0,36% 29.770,00 50,72 50,36 22/10/18 15:32
COCA-COLA CO KO 46,4100 0,08 0,17% 224.023,00 46,42 46,27 22/10/18 15:33
COCA-COLA ENTPR CCE 51,5500 0,00 0,00% 0,00 52,28 50,81 27/05/16 22:15
COGNIZANT TECH SO-A CTSH 73,8200 0,13 0,18% 137.719,00 73,99 73,75 22/10/18 15:32
COLGATE-PALMOLIV CL 64,7600 0,24 0,37% 65.423,00 64,79 64,52 22/10/18 15:32
COMCAST-A CMCSA 36,1200 0,14 0,39% 292.394,00 36,15 36,03 22/10/18 15:32
COMERICA INC CMA 84,8400 0,40 0,47% 14.290,00 84,85 84,53 22/10/18 15:33
CONAGRA FOODS CAG 35,9800 0,14 0,39% 46.234,00 36,02 35,81 22/10/18 15:33
CONCHO RES CXO 147,1600 -0,38 -0,26% 7.389,00 147,68 147,06 22/10/18 15:33
CONOCOPHILLIPS COP 72,3600 -0,14 -0,19% 93.880,00 72,77 72,27 22/10/18 15:33
CONSOLIDATED EDI ED 77,0700 -0,31 -0,40% 14.208,00 77,38 77,07 22/10/18 15:33
CONSTELLATION BRD-A STZ 223,7650 0,84 0,37% 17.205,00 224,16 223,23 22/10/18 15:33
COOPER COMPANIES COO 254,4600 0,25 0,10% 1.861,00 255,05 253,67 22/10/18 15:32
CORNING INC GLW 31,0500 0,27 0,88% 114.783,00 31,06 30,90 22/10/18 15:32
COSTCO WHSL COST 229,1900 -0,48 -0,21% 43.684,00 230,11 229,06 22/10/18 15:32
COTY RG-A COTY 10,6200 0,09 0,85% 75.511,00 10,63 10,54 22/10/18 15:32
CROWN CASTLE INT CCI 107,1200 0,19 0,18% 28.818,00 107,34 107,06 22/10/18 15:33
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 67,7200 -0,22 -0,32% 102.498,00 67,93 67,51 22/10/18 15:32
CUMMINS CMI 140,1450 0,19 0,13% 28.567,00 140,65 139,94 22/10/18 15:33
CVS HEALTH CVS 74,5714 0,39 0,53% 77.583,00 74,70 74,35 22/10/18 15:33
D R HORTON DHI 36,0000 0,08 0,22% 88.054,00 36,08 35,82 22/10/18 15:33
DANAHER DHR 100,6400 0,25 0,25% 21.487,00 100,85 100,47 22/10/18 15:32
DARDEN RESTAURAN DRI 107,1400 0,81 0,76% 17.387,00 107,14 106,78 22/10/18 15:33
DAVITA DVA 67,9400 0,29 0,43% 28.630,00 68,01 67,52 22/10/18 15:32
DEERE & CO DE 146,5900 0,68 0,47% 19.838,00 146,95 146,39 22/10/18 15:32
DELTA AIR LINES DAL 53,7272 0,34 0,63% 72.283,00 53,77 53,51 22/10/18 15:32
DENTSPLY SIRONA XRAY 36,0700 -0,21 -0,58% 25.028,00 36,29 36,07 22/10/18 15:32
DEVON ENERGY DVN 34,8704 -0,07 -0,20% 50.744,00 34,98 34,83 22/10/18 15:32
DIGITAL REALTY R DLR 112,8500 0,27 0,24% 14.538,00 113,20 112,83 22/10/18 15:32
DISCOVER FNCL SR DFS 76,4400 0,41 0,54% 18.815,00 76,44 76,12 22/10/18 15:33
DISCOVERY-A DISCA 33,5500 0,15 0,45% 47.415,00 33,65 33,47 22/10/18 15:32
DISCOVERY-C DISCK 30,3000 0,09 0,30% 26.330,00 30,41 30,20 22/10/18 15:32
DISH NETWORK RG-A DISH 35,0500 0,14 0,40% 18.408,00 35,41 34,96 22/10/18 15:32
DOLLAR GENERAL DG 110,0700 0,52 0,47% 43.973,00 110,26 109,72 22/10/18 15:33
DOLLAR TREE DLTR 85,1000 0,59 0,70% 31.497,00 85,31 84,51 22/10/18 15:32
DOMINION ENERGY D 73,4150 -0,09 -0,12% 56.088,00 73,78 73,39 22/10/18 15:33
DOVER CORP DOV 82,6300 0,22 0,27% 21.675,00 82,91 82,46 22/10/18 15:32
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 112,6400 -0,30 -0,27% 17.881,00 113,01 112,45 22/10/18 15:32
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 82,7350 -0,02 -0,02% 67.538,00 83,07 82,59 22/10/18 15:33
DXC TECHNOLOGY DXC 88,7400 0,44 0,50% 12.654,00 88,83 88,69 22/10/18 15:33
E TRADE FNCL ETFC 49,4550 0,38 0,76% 37.333,00 49,64 49,34 22/10/18 15:32
EASTMAN CHEMICAL EMN 81,7000 0,93 1,15% 25.583,00 81,70 81,08 22/10/18 15:32
EATON CORP -NPV- ETN 77,7050 0,42 0,54% 46.458,00 77,95 77,57 22/10/18 15:32
EBAY EBAY 28,6500 -0,10 -0,35% 555.080,00 28,68 28,31 22/10/18 15:32
ECOLAB INC ECL 149,2300 0,68 0,46% 12.898,00 149,23 148,90 22/10/18 15:32
EDISON INTL EIX 70,3500 0,04 0,06% 11.165,00 70,45 70,27 22/10/18 15:32
EDWARDS LIFESCNS EW 146,0250 0,61 0,42% 12.079,00 146,36 145,70 22/10/18 15:32
ELECTRONIC ARTS EA 102,9100 0,80 0,78% 45.683,00 103,30 102,75 22/10/18 15:32
ELI LILLY & CO LLY 111,7500 -0,17 -0,15% 51.050,00 112,40 111,44 22/10/18 15:33
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 72,5700 0,30 0,42% 47.232,00 72,71 72,44 22/10/18 15:32
ENTERGY ETR 83,7600 -0,36 -0,43% 5.008,00 84,12 83,76 22/10/18 15:31
ENVISION HLTHCR EVHC 45,9900 0,01 0,02% 9.719.270,00 46,00 45,98 10/10/18 22:15
EOG RESOURCES EOG 117,8850 0,22 0,18% 35.945,00 118,34 117,88 22/10/18 15:33
EQT EQT 46,1500 -0,23 -0,50% 21.063,00 46,33 46,10 22/10/18 15:33
EQTY RE REIT-SBI EQR 64,8150 -0,06 -0,08% 9.697,00 65,00 64,73 22/10/18 15:31
EQUIFAX INC EFX 123,7600 0,20 0,16% 2.996,00 123,98 123,76 22/10/18 15:30
EQUINIX REIT EQIX 412,7764 -1,53 -0,37% 3.757,00 414,60 412,78 22/10/18 15:30
ESSEX PROPERTY R ESS 245,2500 -0,39 -0,16% 2.243,00 245,25 245,25 22/10/18 15:30
ESTEE LAUDER RG-A EL 126,5400 1,09 0,87% 19.234,00 126,66 125,79 22/10/18 15:32
EVEREST RE RE 214,8400 -1,34 -0,62% 1.610,00 216,28 214,84 22/10/18 15:30
EVERSOURCE ENERG ES 63,2350 -0,10 -0,15% 25.962,00 63,69 63,15 22/10/18 15:33
EXELON EXC 43,8600 -0,27 -0,61% 127.625,00 43,96 43,63 22/10/18 15:33
EXPEDIA GROUP EXPE 119,7750 1,46 1,23% 9.745,00 119,93 119,17 22/10/18 15:32
EXPEDIT INTL WAS EXPD 66,2400 -0,02 -0,03% 10.959,00 66,65 66,17 22/10/18 15:32
EXPRESS SCRPTS H ESRX 95,1300 -0,17 -0,18% 63.303,00 95,29 95,05 22/10/18 15:32
EXTRA SP ST REIT EXR 87,1300 -0,05 -0,06% 8.203,00 87,56 87,13 22/10/18 15:30
EXXON MOBIL XOM 82,0800 0,11 0,13% 226.286,00 82,18 81,88 22/10/18 15:33
F5 NETWORKS FFIV 166,8700 1,14 0,69% 9.152,00 166,87 165,90 22/10/18 15:31
FACEBOOK-A FB 155,2400 1,19 0,77% 555.829,00 155,56 154,55 22/10/18 15:32
FASTENAL FAST 52,1000 0,10 0,19% 28.398,00 52,63 52,10 22/10/18 15:32
FED RTY REIT-SBI FRT 122,4800 -0,42 -0,34% 3.925,00 122,91 122,48 22/10/18 15:31
FEDEX FDX 219,8224 0,02 0,01% 32.571,00 220,67 219,57 22/10/18 15:32
FIDELITY NATIONA FIS 104,6200 0,87 0,84% 11.121,00 104,62 104,25 22/10/18 15:32
FIFTH THIRD BANC FITB 26,3900 0,06 0,23% 67.513,00 26,43 26,25 22/10/18 15:32
FIRSTENERGY FE 38,6850 -0,17 -0,42% 58.770,00 38,92 38,60 22/10/18 15:33
FISERV INC FISV 78,9600 0,43 0,55% 20.998,00 79,00 78,89 22/10/18 15:32
FLIR SYSTEMS FLIR 55,8700 0,01 0,02% 8.029,00 56,22 55,75 22/10/18 15:31
FLOWSERVE FLS 50,0100 0,21 0,42% 10.295,00 50,01 49,65 22/10/18 15:32
FLUOR FLR 46,9900 0,33 0,71% 17.363,00 46,99 46,99 22/10/18 15:30
FMC CORP FMC 82,0300 0,68 0,84% 9.280,00 82,03 82,03 22/10/18 15:30
FOOT LOCKER FL 47,6400 0,25 0,53% 31.305,00 47,80 47,37 22/10/18 15:33
FORD MOTOR F 8,4130 -0,09 -1,02% 1.313.112,00 8,43 8,37 22/10/18 15:33
FORTIVE FTV 79,9550 0,17 0,21% 46.577,00 80,17 79,91 22/10/18 15:32
FORTN BRND HOM S FBHS 46,5700 0,15 0,32% 9.799,00 46,58 46,50 22/10/18 15:32
FRANKLIN RESOURC BEN 30,0000 0,24 0,81% 56.353,00 30,00 29,33 22/10/18 15:33
FREEPORT MCMORAN FCX 12,0600 0,04 0,33% 272.146,00 12,10 12,02 22/10/18 15:33
GAP GPS 25,6600 0,38 1,50% 66.237,00 25,68 25,45 22/10/18 15:33
GARMIN N GRMN 62,0600 0,09 0,15% 20.766,00 62,48 62,00 22/10/18 15:32
GARTNER IT 146,2400 0,00 0,00% 4.401,00 147,19 146,24 22/10/18 15:32
GENERAL ELECTRIC GE 12,5395 -0,03 -0,24% 1.323.226,00 12,63 12,52 22/10/18 15:33
GENERAL MILLS GIS 44,7800 0,24 0,54% 67.630,00 44,83 44,53 22/10/18 15:32
GENERAL MOTORS GM 31,5000 0,30 0,96% 265.373,00 31,59 31,36 22/10/18 15:32
GENL DYNAMICS CO GD 191,1900 0,93 0,49% 13.252,00 191,76 190,91 22/10/18 15:32
GENUINE PARTS CO GPC 101,3900 0,05 0,05% 11.183,00 101,60 101,24 22/10/18 15:33
GGP REIT GGP 22,0600 0,13 0,59% 181.077.630,00 22,29 21,83 27/08/18 22:15
GILEAD SCIENCES GILD 73,5350 0,27 0,36% 139.266,00 73,70 73,45 22/10/18 15:32
GLOBAL PAYMENTS GPN 117,1600 0,66 0,57% 7.889,00 117,16 116,71 22/10/18 15:30
GOLDMAN SACHS GR GS 228,6600 1,70 0,75% 81.051,00 228,78 226,80 22/10/18 15:33
GOODYEAR T & RUB GT 20,5500 0,28 1,38% 40.507,00 20,58 20,33 22/10/18 15:32
H&R.BLOCK HRB 26,0000 0,19 0,74% 25.587,00 26,01 25,82 22/10/18 15:32
HALLIBURTON HAL 36,9500 -0,59 -1,57% 604.777,00 37,54 36,82 22/10/18 15:33
HANESBRANDS HBI 16,3200 0,00 0,00% 75.332,00 16,34 16,27 22/10/18 15:33
HARLEY-DAVIDSON HOG 39,0500 -0,52 -1,31% 66.274,00 39,52 38,98 22/10/18 15:33
HARRIS HRS 168,7000 -0,23 -0,14% 12.934,00 169,79 168,70 22/10/18 15:33
HARTFORD FIN SER HIG 46,8050 0,17 0,35% 8.961,00 46,82 46,76 22/10/18 15:31
HASBRO INC HAS 91,7100 -6,33 -6,46% 529.556,00 92,05 90,27 22/10/18 15:32
HCA HEALTHCARE HCA 134,3900 0,68 0,51% 18.740,00 134,46 133,90 22/10/18 15:32
HCP REIT HCP 26,3800 -0,02 -0,08% 41.466,00 26,45 26,32 22/10/18 15:32
HELMERICH&PAYNE HP 65,8600 -0,29 -0,44% 17.488,00 66,25 65,86 22/10/18 15:33
HENRY SCHEIN HSIC 82,5500 0,04 0,05% 16.648,00 83,14 82,23 22/10/18 15:32
HERSHEY HSY 106,7500 0,17 0,16% 17.499,00 106,97 106,61 22/10/18 15:32
HESS HES 63,2800 -0,28 -0,44% 44.503,00 63,63 63,28 22/10/18 15:32
HILTN WRLD HLDGS HLT 70,5500 -0,11 -0,16% 100.611,00 70,66 70,24 22/10/18 15:33
HOLOGIC HOLX 40,9500 0,12 0,29% 19.222,00 40,95 40,70 22/10/18 15:32
HOME DEPOT HD 180,4700 0,62 0,34% 134.768,00 181,40 180,35 22/10/18 15:32
HONEYWELL INTL HON 153,6808 0,21 0,14% 64.972,00 154,17 153,60 22/10/18 15:32
HORMEL FOODS HRL 42,0600 0,33 0,79% 58.498,00 42,09 41,89 22/10/18 15:32
HOST HOTELS REIT HST 19,1200 0,02 0,10% 33.564,00 19,15 19,10 22/10/18 15:33
HP HPQ 24,1100 0,27 1,13% 333.071,00 24,13 23,95 22/10/18 15:32
HP ENTERPRISE HPE 15,5850 0,15 0,94% 222.462,00 15,60 15,52 22/10/18 15:32
HUMANA HUM 329,4050 1,03 0,31% 7.066,00 329,53 329,35 22/10/18 15:31
HUNTINGTON BANCS HBAN 14,2600 0,06 0,42% 104.247,00 14,37 14,21 22/10/18 15:32
IBM IBM 129,7300 0,63 0,49% 193.238,00 129,90 129,58 22/10/18 15:33
IDEXX LABS IDXX 219,2950 0,90 0,41% 6.531,00 219,40 218,30 22/10/18 15:32
IHS MARKIT INFO 52,1400 0,09 0,17% 7.658,00 52,91 52,14 22/10/18 15:31
ILLINOIS TOOL WO ITW 127,5100 0,48 0,38% 36.417,00 128,15 127,51 22/10/18 15:32
ILLUMINA ILMN 316,8950 3,80 1,21% 31.010,00 317,96 314,50 22/10/18 15:32
INCYTE INCY 67,1250 1,07 1,61% 24.890,00 67,26 66,41 22/10/18 15:32
INGERSOLL-RAND IR 93,8417 0,01 0,01% 31.447,00 94,18 93,73 22/10/18 15:32
INTEL INTC 44,8000 0,80 1,82% 1.535.423,00 44,81 44,40 22/10/18 15:32
INTERCON EXCHANG ICE 74,4100 0,12 0,16% 25.898,00 74,66 74,41 22/10/18 15:32
INTERPUBLIC GROU IPG 24,9700 0,32 1,30% 233.827,00 25,10 24,67 22/10/18 15:33
INTL FLAVORS&FRA IFF 140,0500 0,93 0,67% 9.554,00 140,05 139,76 22/10/18 15:32
INTL PAPER IP 42,3000 0,06 0,14% 69.960,00 42,37 42,24 22/10/18 15:33
INTUIT INTU 211,2400 0,14 0,07% 19.332,00 213,02 211,24 22/10/18 15:32
INTUITIVE SURGIC ISRG 507,8000 3,54 0,70% 27.069,00 509,10 503,47 22/10/18 15:32
INVESCO IVZ 22,0200 0,04 0,18% 113.895,00 22,07 21,96 22/10/18 15:32
IRON MOUNT REIT IRM 32,1400 -0,04 -0,12% 25.930,00 32,29 32,10 22/10/18 15:33
J.B.HUNT TRANSP JBHT 110,7700 -0,86 -0,77% 10.622,00 111,31 110,74 22/10/18 15:32
JACOBS ENGIN GRO JEC 77,0800 4,80 6,64% 123.057,00 77,50 76,35 22/10/18 15:32
JEFFERIES FINL JEF 21,6500 0,21 0,98% 29.355,00 21,65 21,45 22/10/18 15:32
JM SMUCKER SJM 104,9900 0,01 0,01% 11.444,00 105,23 104,83 22/10/18 15:32
JOHNSON & JOHNSO JNJ 138,9600 -0,09 -0,06% 165.340,00 139,05 138,61 22/10/18 15:33
JOHNSON CTR INT JCI 32,8650 -0,07 -0,20% 98.986,00 33,05 32,83 22/10/18 15:33
JPMORGAN CHASE JPM 108,2000 0,29 0,27% 506.689,00 108,30 107,91 22/10/18 15:33
JUNIPER NETWORKS JNPR 28,6200 0,21 0,74% 39.667,00 28,68 28,57 22/10/18 15:32
KANSAS CITY SO KSU 105,0200 -1,10 -1,04% 23.955,00 106,35 105,02 22/10/18 15:32
KELLOGG K 71,7000 0,53 0,74% 27.725,00 71,71 71,33 22/10/18 15:32
KEURIG DR PEPPER KDP 24,1600 0,08 0,33% 26.156,00 24,16 24,09 22/10/18 15:32
KEYCORP KEY 17,8700 0,03 0,17% 184.063,00 17,92 17,83 22/10/18 15:32
KIMBERLY-CLARK KMB 111,4300 1,20 1,09% 89.288,00 112,40 111,10 22/10/18 15:32
KIMCO REALTY REI KIM 15,1750 0,05 0,30% 48.378,00 15,20 15,15 22/10/18 15:33
KINDER MORGAN RG-P KMI 17,9400 -0,04 -0,22% 216.705,00 18,02 17,91 22/10/18 15:33
KLA-TENCOR KLAC 91,4200 0,61 0,67% 22.636,00 91,47 91,02 22/10/18 15:32
KOHL'S KSS 71,9950 0,74 1,03% 46.095,00 72,10 71,60 22/10/18 15:32
KROGER KR 27,6700 0,11 0,40% 103.524,00 27,71 27,53 22/10/18 15:32
L BRANDS LB 29,9300 0,29 0,98% 31.537,00 29,93 29,81 22/10/18 15:33
L3 TECHNOLOGIES LLL 215,2300 0,00 0,00% 7.822,00 216,89 215,23 22/10/18 15:32
LABORATORY CORP LH 173,2400 0,64 0,37% 5.451,00 173,32 172,66 22/10/18 15:32
LAM RESEARCH COR LRCX 146,9400 1,74 1,20% 31.942,00 146,98 146,53 22/10/18 15:32
LEGGETT & PLATT LEG 38,4300 0,15 0,39% 12.477,00 38,43 38,43 22/10/18 15:30
LENNAR RG-A LEN 41,0900 0,26 0,64% 90.001,00 41,19 40,97 22/10/18 15:33
LINCOLN NATL LNC 64,2500 0,25 0,39% 7.273,00 64,80 64,21 22/10/18 15:32
LKQ LKQ 27,9271 0,17 0,60% 20.824,00 28,00 27,77 22/10/18 15:32
LOCKHEED MARTIN LMT 329,4834 1,34 0,41% 26.715,00 331,62 329,26 22/10/18 15:32
LOEWS L 47,2550 0,26 0,54% 10.929,00 47,31 47,00 22/10/18 15:33
LOWE'S COM LOW 99,8000 0,21 0,21% 82.547,00 100,26 99,69 22/10/18 15:33
LYONDELLBASELL I LYB 94,2700 0,68 0,73% 67.492,00 94,49 93,80 22/10/18 15:32
M&T BANK MTB 163,7272 1,10 0,67% 16.733,00 164,49 163,33 22/10/18 15:32
MACERICH REIT MAC 51,6000 0,06 0,12% 3.909,00 51,79 51,58 22/10/18 15:31
MACY'S M 32,8172 0,48 1,48% 372.425,00 32,87 32,50 22/10/18 15:33
MALLINCKRODT MNK 27,7400 0,26 0,95% 11.262,00 27,74 27,51 22/10/18 15:32
MARATHON OIL MRO 20,4400 -0,23 -1,11% 175.812,00 20,59 20,43 22/10/18 15:32
MARATHON PETRO MPC 73,9401 0,02 0,03% 232.171,00 74,25 73,87 22/10/18 15:32
MARRIOTT INTL RG-A MAR 112,8450 0,81 0,72% 23.300,00 112,95 112,55 22/10/18 15:32
MARSH & MCLENNAN MMC 80,8200 0,36 0,45% 112.870,00 80,82 80,68 22/10/18 15:33
MARTIN MARIETTA MLM 162,0300 0,36 0,22% 5.065,00 162,08 161,91 22/10/18 15:30
MASCO MAS 30,9450 0,03 0,08% 32.879,00 31,00 30,94 22/10/18 15:33
MASTERCARD RG-A MA 203,6650 0,61 0,30% 101.082,00 204,65 203,57 22/10/18 15:32
MATTEL MAT 13,7300 -0,49 -3,45% 206.009,00 13,83 13,72 22/10/18 15:32
MCCORMIC NON VTG MKC 140,6500 0,00 0,00% 16.183,00 141,00 140,65 22/10/18 15:32
MCDONALD'S MCD 169,0750 1,59 0,95% 128.313,00 169,10 167,92 22/10/18 15:33
MCKESSON MCK 130,4100 -1,98 -1,50% 44.532,00 131,60 129,63 22/10/18 15:33
MEDTRONIC MDT 94,0850 0,15 0,15% 48.456,00 94,35 93,90 22/10/18 15:33
MERCK MRK 73,2200 0,87 1,20% 446.841,00 73,45 72,80 22/10/18 15:32
METLIFE MET 43,9700 0,13 0,30% 76.856,00 44,00 43,84 22/10/18 15:32
METTLER TOLEDO I MTD 562,6300 4,29 0,77% 516,00 562,63 559,07 22/10/18 15:30
MICHAEL KORS KORS 58,2500 0,19 0,33% 35.570,00 58,35 58,07 22/10/18 15:32
MICROCHIP TECH MCHP 67,7300 0,70 1,04% 22.065,00 68,00 67,65 22/10/18 15:32
MICRON TECHNOLOG MU 40,5173 0,07 0,17% 743.208,00 40,70 40,43 22/10/18 15:32
MICROSOFT MSFT 109,3100 0,65 0,60% 684.315,00 109,50 109,07 22/10/18 15:32
MID-AMER AP CM R MAA 99,0800 -0,33 -0,33% 2.959,00 99,53 99,08 22/10/18 15:32
MOHAWK INDUSTRIE MHK 151,0000 0,69 0,46% 80.707,00 151,00 150,29 22/10/18 15:32
MOLSON COORS-B NVTG TAP 60,2800 0,38 0,63% 10.103,00 60,28 60,08 22/10/18 15:32
MONDELEZ INTL RG-A MDLZ 42,0900 0,29 0,69% 145.033,00 42,19 41,87 22/10/18 15:32
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 52,4600 0,35 0,67% 19.836,00 52,55 52,17 22/10/18 15:32
MOODY'S MCO 160,1600 0,39 0,24% 10.103,00 160,99 159,81 22/10/18 15:32
MORGAN STANLEY MS 46,6500 0,23 0,50% 346.822,00 46,65 46,43 22/10/18 15:33
MOSAIC MOS 33,3500 0,19 0,57% 41.667,00 33,39 33,29 22/10/18 15:33
MOTOROLA SOLTN MSI 123,5500 0,19 0,15% 9.320,00 123,67 123,55 22/10/18 15:30
MURPHY OIL MUR 34,6300 -0,22 -0,63% 18.907,00 34,85 34,62 22/10/18 15:32
MYLAN MYL 32,4200 0,21 0,65% 23.723,00 32,45 32,28 22/10/18 15:32
NASDAQ NDAQ 81,1200 0,40 0,50% 11.360,00 81,19 80,93 22/10/18 15:32
NATL OILWELL VAR NOV 39,9600 -0,44 -1,09% 37.426,00 40,40 39,89 22/10/18 15:33
NAVIENT NAVI 12,6400 0,07 0,56% 20.358,00 12,65 12,58 22/10/18 15:32
NETAPP NTAP 77,9700 0,40 0,52% 27.343,00 78,09 77,62 22/10/18 15:32
NETFLIX NFLX 332,3000 -0,37 -0,11% 717.951,00 334,40 330,60 22/10/18 15:32
NEWELL BRANDS NWL 17,1000 0,15 0,89% 179.595,00 17,15 17,05 22/10/18 15:33
NEWFIELD EXPLORA NFX 23,6200 -0,04 -1,34% 3.079.711,00 24,50 23,45 19/10/18 22:15
NEWMONT MINING NEM 31,9800 -0,20 -0,62% 119.224,00 32,20 31,95 22/10/18 15:33
NEWS RG-A NWSA 13,1100 -0,02 -0,15% 11.713,00 13,18 13,11 22/10/18 15:32
NEWS RG-B NWS 13,4450 0,07 0,49% 2.702,00 13,45 13,39 22/10/18 15:30
NEXTERA ENERGY NEE 172,9600 -0,50 -0,29% 39.393,00 173,66 172,43 22/10/18 15:32
NIELSEN HLD NLSN 27,0500 0,10 0,37% 23.121,00 27,10 27,01 22/10/18 15:32
NIKE -B- NKE 74,6700 0,46 0,62% 106.139,00 74,70 74,54 22/10/18 15:32
NISOURCE NI 25,4150 0,02 0,06% 14.361,00 25,44 25,42 22/10/18 15:32
NOBLE ENERGY NBL 29,1850 -0,04 -0,12% 50.114,00 29,37 29,12 22/10/18 15:32
NORDSTROM JWN 59,9900 0,55 0,93% 21.030,00 59,99 59,73 22/10/18 15:32
NORFOLK SOUTHERN NSC 163,0300 -0,89 -0,54% 40.444,00 163,74 162,86 22/10/18 15:32
NORTHERN TRUST NTRS 93,3000 0,16 0,17% 6.694,00 93,30 93,19 22/10/18 15:30
NORTHROP GRUMMAN NOC 307,2300 -0,44 -0,14% 9.612,00 308,53 307,19 22/10/18 15:32
NRG ENERGY NRG 36,9000 0,08 0,22% 28.918,00 37,05 36,88 22/10/18 15:32
NUCOR NUE 58,3500 -0,04 -0,07% 43.174,00 58,56 58,35 22/10/18 15:33
NVIDIA NVDA 230,5400 1,37 0,60% 421.054,00 232,02 230,10 22/10/18 15:32
O REILLY AUTO ORLY 342,4500 2,58 0,76% 11.742,00 343,38 341,05 22/10/18 15:32
OCCID.PETROL COR OXY 72,1600 -0,02 -0,03% 63.375,00 72,51 72,07 22/10/18 15:32
OMNICOM GROUP IN OMC 77,4450 0,38 0,49% 56.369,00 77,64 77,33 22/10/18 15:32
ONEOK OKE 67,6350 -0,16 -0,23% 32.379,00 67,86 67,57 22/10/18 15:33
ORACLE ORCL 48,0000 0,41 0,86% 504.118,00 48,03 47,71 22/10/18 15:33
PACCAR PCAR 60,5100 0,28 0,46% 43.697,00 60,68 60,29 22/10/18 15:32
PARKER-HANNIFIN PH 158,5900 0,72 0,46% 60.295,00 158,93 158,53 22/10/18 15:33
PATTERSON COS PDCO 23,4300 0,03 0,13% 11.278,00 23,50 23,43 22/10/18 15:30
PAYCHEX INC PAYX 68,2000 0,26 0,38% 24.184,00 68,42 68,01 22/10/18 15:32
PAYPAL HOLDINGS PYPL 84,9080 0,13 0,15% 456.244,00 85,37 84,73 22/10/18 15:32
PENTAIR PNR 38,5400 0,13 0,34% 10.796,00 38,55 38,49 22/10/18 15:32
PEOPLE'S UNTD PBCT 16,0900 0,05 0,31% 52.026,00 16,15 16,03 22/10/18 15:32
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 86,8100 0,63 0,73% 5.632,00 86,83 86,33 22/10/18 15:32
PERRIGO PRGO 71,8200 -0,07 -0,10% 10.195,00 71,91 71,71 22/10/18 15:32
PFIZER PFE 44,4500 -0,05 -0,11% 665.716,00 44,51 44,32 22/10/18 15:33
PG&E PCG 48,6500 -0,20 -0,41% 28.348,00 48,86 48,48 22/10/18 15:33
PHILIP MRRS INT PM 89,3900 0,56 0,63% 144.218,00 89,65 88,99 22/10/18 15:33
PHILLIPS 66 PSX 103,2650 0,50 0,48% 54.638,00 103,51 103,20 22/10/18 15:33
PINNACLE WEST CA PNW 84,9550 -0,20 -0,23% 9.566,00 85,47 84,96 22/10/18 15:31
PIONEER NATURAL PXD 165,6600 -1,12 -0,67% 10.824,00 166,90 165,66 22/10/18 15:32
PNC FINL SER PNC 125,2750 0,12 0,09% 24.592,00 125,37 124,87 22/10/18 15:33
PPG INDUSTRIES PPG 101,5400 0,15 0,15% 25.532,00 101,73 101,50 22/10/18 15:33
PPL PPL 31,0700 -0,15 -0,48% 87.478,00 31,19 31,01 22/10/18 15:33
PRAXAIR PX 164,7200 4,87 3,05% 312.457,00 165,38 164,19 22/10/18 15:33
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 86,6300 -0,67 -0,77% 811.549,00 87,24 86,02 22/10/18 15:33
PROGRESSIVE (OHI PGR 70,8900 0,34 0,48% 24.302,00 70,95 70,76 22/10/18 15:32
PROLOGIS REIT PLD 63,4900 -0,10 -0,16% 16.250,00 63,75 63,45 22/10/18 15:33
PRUDENTIAL FINAN PRU 98,0700 0,47 0,48% 36.781,00 98,07 97,78 22/10/18 15:33
PUBL SVCS ENTERP PEG 54,6850 -0,20 -0,36% 39.601,00 54,95 54,51 22/10/18 15:33
PUBLIC STORAGE R PSA 200,2800 0,32 0,16% 7.481,00 200,78 200,09 22/10/18 15:32
PULTEGROUP PHM 21,4700 -0,11 -0,51% 194.626,00 21,52 21,41 22/10/18 15:32
PVH PVH 120,9000 -0,31 -0,26% 12.094,00 121,91 120,72 22/10/18 15:32
QORVO QRVO 73,2700 0,92 1,27% 5.785,00 73,28 72,67 22/10/18 15:32
QUALCOMM QCOM 65,8500 0,49 0,75% 114.528,00 65,93 65,59 22/10/18 15:32
QUANTA SERVICES PWR 32,3500 0,26 0,81% 31.069,00 32,40 32,11 22/10/18 15:32
QUEST DIAGNOSTIC DGX 102,7450 0,25 0,24% 15.401,00 103,01 102,36 22/10/18 15:33
RALPH LAUREN RG-A RL 124,1000 0,62 0,50% 8.064,00 124,40 124,10 22/10/18 15:32
RANGE RESOURCES RRC 17,3200 -0,07 -0,40% 158.058,00 17,40 17,25 22/10/18 15:33
RAYMOND J FINANC RJF 87,0800 0,72 0,83% 9.094,00 87,08 86,70 22/10/18 15:32
RAYTHEON RTN 191,6700 0,66 0,35% 31.057,00 192,70 191,67 22/10/18 15:32
REALTY INCOME RE O 58,5900 0,09 0,15% 20.430,00 58,60 58,50 22/10/18 15:32
RED HAT RHT 120,3500 0,23 0,19% 21.404,00 121,03 120,25 22/10/18 15:33
REGENCY CENTERS REG 63,4900 0,04 0,06% 5.219,00 63,73 63,33 22/10/18 15:32
REGENERON PHARMA REGN 396,2550 6,43 1,65% 26.991,00 398,28 393,29 22/10/18 15:32
REGIONS FINANCIA RF 17,0500 0,15 0,89% 204.962,00 17,06 16,93 22/10/18 15:33
REPUBLIC SERVICE RSG 72,1300 0,03 0,04% 8.286,00 72,32 72,09 22/10/18 15:32
ROBERT HALF INTL RHI 62,6100 0,89 1,44% 12.503,00 62,61 61,90 22/10/18 15:32
ROCKWELL AUTOMAT ROK 164,7900 1,09 0,67% 6.749,00 164,79 164,43 22/10/18 15:32
ROCKWELL COLLINS COL 130,5600 -0,94 -0,71% 11.307,00 131,67 130,56 22/10/18 15:32
ROPER TECHNOLOGI ROP 279,6500 1,64 0,59% 2.014,00 279,65 278,42 22/10/18 15:30
ROSS STORES ROST 95,4400 0,75 0,79% 34.042,00 95,64 94,95 22/10/18 15:32
RYL CARIBBEAN CR RCL 116,1360 0,96 0,83% 23.795,00 116,33 115,91 22/10/18 15:32
S&P GLOBAL SPGI 188,3202 -0,02 -0,01% 19.680,00 189,97 188,17 22/10/18 15:32
SALESFORCE.COM CRM 141,0100 0,52 0,37% 106.755,00 141,91 140,65 22/10/18 15:32
SCANA SCG 40,8700 -0,02 -0,05% 6.880,00 40,91 40,79 22/10/18 15:32
SCHLUMBERGER SLB 57,9825 -0,49 -0,83% 207.731,00 58,61 57,97 22/10/18 15:33
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 44,2700 0,46 1,05% 32.107,00 44,30 44,00 22/10/18 15:32
SEALED AIR SEE 32,1642 0,06 0,20% 13.803,00 32,16 32,03 22/10/18 15:32
SEMPRA ENERGY SRE 116,4400 -0,17 -0,15% 18.198,00 116,90 116,44 22/10/18 15:32
SHERWIN-WILLIAMS SHW 406,6700 3,29 0,82% 4.786,00 406,67 405,98 22/10/18 15:30
SIGNET JEWELERS SIG 54,2900 0,71 1,33% 10.477,00 54,29 53,65 22/10/18 15:32
SIMON PRP GRP RE SPG 174,9400 0,17 0,10% 14.545,00 175,23 174,55 22/10/18 15:32
SKYWORKS SOLUTIO SWKS 85,9900 0,83 0,97% 21.657,00 86,23 85,74 22/10/18 15:32
SL GREEN REALT R SLG 93,0400 0,20 0,22% 9.847,00 93,13 92,93 22/10/18 15:31
SNAP-ON SNA 151,2700 0,76 0,51% 21.574,00 151,43 150,80 22/10/18 15:32
SOUTHERN CO SO 44,9949 -0,08 -0,17% 89.894,00 45,08 44,90 22/10/18 15:32
SOUTHWEST AIRLIN LUV 58,3300 0,20 0,34% 66.561,00 58,35 58,13 22/10/18 15:32
STARBUCKS SBUX 59,2500 0,59 1,01% 267.852,00 59,25 58,76 22/10/18 15:32
STATE STREET STT 73,3900 0,49 0,67% 402,00 73,39 73,39 22/10/18 15:30
STERICYCLE SRCL 53,1100 0,06 0,11% 15.281,00 53,42 53,05 22/10/18 15:32
STNLY BLCK&DECK SWK 118,9300 0,83 0,70% 56.086,00 119,22 118,66 22/10/18 15:33
STRYKER SYK 169,3100 0,37 0,22% 16.805,00 169,54 169,17 22/10/18 15:32
SUNTRUST BANKS I STI 63,0900 0,30 0,48% 36.631,00 63,15 62,83 22/10/18 15:33
SYMANTEC SYMC 19,7500 0,08 0,41% 75.182,00 19,91 19,73 22/10/18 15:32
SYNCHRONY FINANC SYF 31,4300 0,07 0,22% 96.940,00 31,57 31,43 22/10/18 15:33
SYNOPSYS SNPS 88,3900 0,29 0,33% 9.528,00 88,81 88,39 22/10/18 15:32
SYSCO SYY 71,2700 0,17 0,24% 21.033,00 71,44 71,21 22/10/18 15:33
T ROWE PRICE GRP TROW 101,2537 1,19 1,19% 19.697,00 101,25 100,71 22/10/18 15:32
TAPESTRY TPR 42,7700 0,26 0,61% 56.636,00 42,86 42,70 22/10/18 15:33
TARGET TGT 82,8800 0,86 1,05% 105.632,00 83,10 82,50 22/10/18 15:33
TE CONNECTIV TEL 77,9200 0,37 0,48% 15.745,00 78,00 77,86 22/10/18 15:32
TECHNIPFMC FTI 29,1100 -0,23 -0,78% 56.780,00 29,28 29,10 22/10/18 15:33
TEXAS INSTRUMENT TXN 98,6950 0,44 0,44% 209.976,00 98,95 98,51 22/10/18 15:32
TEXTRON INC TXT 56,8900 0,14 0,25% 38.967,00 57,00 56,71 22/10/18 15:32
THE KRAFT HEINZ KHC 57,9300 0,37 0,64% 129.439,00 58,08 57,66 22/10/18 15:32
THE WESTERN UNIO WU 18,2100 0,03 0,17% 78.466,00 18,29 18,18 22/10/18 15:33
THERMO FISHER SC TMO 228,0000 0,85 0,37% 14.487,00 228,20 227,74 22/10/18 15:32
TIFFANY & CO TIF 107,8600 0,85 0,79% 14.301,00 107,86 107,33 22/10/18 15:32
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 108,7300 1,47 1,37% 78.548,00 108,94 108,14 22/10/18 15:33
TORCHMARK CORP TMK 86,5100 0,48 0,56% 3.291,00 86,51 86,04 22/10/18 15:32
TOTAL SYST SERVI TSS 92,7200 -0,19 -0,20% 5.964,00 93,44 92,72 22/10/18 15:30
TRACTOR SUPPLY TSCO 86,9650 0,11 0,12% 43.184,00 87,26 86,88 22/10/18 15:32
TRANSOCEAN RIG 12,1500 -0,04 -0,33% 156.015,00 12,22 12,15 22/10/18 15:33
TRAVELERS COS TRV 126,6450 0,58 0,46% 21.964,00 126,65 125,84 22/10/18 15:32
TRIPADVISOR TRIP 47,2100 0,61 1,31% 15.857,00 47,55 46,93 22/10/18 15:32
TWENTY-FIRSTCF-A FOXA 46,0400 0,20 0,44% 170.836,00 46,09 45,87 22/10/18 15:32
TWENTY-FIRSTCF-B FOX 45,7100 0,18 0,40% 34.557,00 45,78 45,52 22/10/18 15:32
TYSON FOODS -A- TSN 62,8500 0,42 0,67% 20.641,00 62,85 62,56 22/10/18 15:32
UDR REIT UDR 39,2200 -0,17 -0,43% 22.389,00 39,31 39,20 22/10/18 15:33
ULTA BEAUTY ULTA 271,8600 1,08 0,40% 7.968,00 272,20 271,59 22/10/18 15:32
UNDER ARMOUR RG-A UAA 18,2500 0,05 0,27% 90.228,00 18,33 18,22 22/10/18 15:33
UNDER ARMOUR RG-C UA 16,8050 0,01 0,03% 30.909,00 16,85 16,76 22/10/18 15:32
UNION PACIFIC UNP 146,1600 -2,54 -1,71% 549.037,00 146,89 146,11 22/10/18 15:33
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 118,6000 1,48 1,26% 69.357,00 119,20 118,32 22/10/18 15:32
UNITEDHEALTH GRO UNH 266,0300 0,73 0,28% 47.206,00 266,83 265,53 22/10/18 15:33
UNIV HEALTH SERV-B UHS 126,5200 0,73 0,58% 18.945,00 126,52 125,91 22/10/18 15:31
UNUM UNM 37,7100 0,06 0,16% 17.751,00 37,85 37,70 22/10/18 15:32
US BANCORP USB 52,5500 0,05 0,10% 101.446,00 52,65 52,36 22/10/18 15:33
UTD PARCEL SVC RG-B UPS 116,1900 -0,30 -0,26% 270,00 116,19 116,19 22/10/18 15:31
UTD TECHS UTX 128,1850 -0,50 -0,38% 49.809,00 128,99 128,10 22/10/18 15:33
VALERO ENERGY VLO 92,6700 -0,09 -0,10% 120.388,00 92,76 92,32 22/10/18 15:33
VARIAN MED SYSTE VAR 105,1600 0,97 0,93% 4.620,00 105,55 104,53 22/10/18 15:32
VENTAS REIT VTR 56,1600 0,22 0,39% 40.931,00 56,20 55,91 22/10/18 15:32
VERISIGN VRSN 142,1700 0,78 0,55% 9.160,00 142,60 141,83 22/10/18 15:32
VERISK ANALYTICS VRSK 116,3700 0,23 0,20% 5.253,00 116,88 116,37 22/10/18 15:31
VERIZON COMM VZ 54,9800 0,08 0,15% 531.819,00 55,10 54,85 22/10/18 15:33
VERTEX PHARMACEU VRTX 175,9500 0,26 0,15% 27.703,00 176,28 175,53 22/10/18 15:32
VF VFC 78,2400 0,48 0,62% 78.935,00 78,70 77,96 22/10/18 15:33
VIACOM RG-B VIAB 33,6200 0,39 1,17% 67.179,00 33,66 33,47 22/10/18 15:32
VISA RG-A V 140,5500 0,47 0,34% 161.456,00 141,19 140,48 22/10/18 15:33
VOR RLT REIT-SBI VNO 68,5300 0,21 0,31% 5.577,00 68,60 68,47 22/10/18 15:32
VULCAN MATERIALS VMC 94,1000 1,26 1,36% 13.457,00 94,11 93,07 22/10/18 15:31
WALGREENS BOOTS WBA 77,7300 0,38 0,49% 124.972,00 77,82 77,55 22/10/18 15:32
WALMART WMT 97,5000 0,35 0,36% 112.078,00 97,58 97,29 22/10/18 15:33
WALT DISNEY RG-DIS DIS 119,3350 0,44 0,37% 279.929,00 119,69 119,05 22/10/18 15:33
WASTE MANAGEMENT WM 90,4200 -0,02 -0,02% 25.941,00 90,87 90,42 22/10/18 15:32
WATERS WAT 186,1000 0,68 0,37% 2.567,00 186,10 185,48 22/10/18 15:30
WEC ENERGY GROUP WEC 70,5450 -0,03 -0,04% 27.813,00 70,66 70,40 22/10/18 15:32
WELLS FARGO WFC 53,0600 0,17 0,32% 407.310,00 53,11 53,00 22/10/18 15:33
WELLTOWER WELL 64,6012 0,13 0,20% 15.380,00 64,70 64,47 22/10/18 15:32
WESTERN DIGITAL WDC 56,8200 0,28 0,50% 91.694,00 56,94 56,49 22/10/18 15:32
WESTROCK WRK 42,6700 0,19 0,45% 20.282,00 42,67 42,43 22/10/18 15:33
WEYERHAEUSER REI WY 28,4100 -0,13 -0,46% 50.013,00 28,55 28,38 22/10/18 15:32
WHIRLPOOL WHR 107,4895 0,60 0,56% 16.065,00 107,70 106,91 22/10/18 15:32
WILLIAMS COMPANI WMB 26,7200 -0,02 -0,07% 62.258,00 26,85 26,72 22/10/18 15:33
WILLIS TOWERS WLTW 141,6000 1,62 1,16% 2.930,00 141,60 140,45 22/10/18 15:30
WW GRAINGER GWW 276,4900 0,21 0,08% 22.079,00 278,64 275,29 22/10/18 15:33
WYNDHAM DESTINAT WYND 36,7650 0,31 0,84% 13.180,00 36,77 36,70 22/10/18 15:32
WYNN RESORTS WYNN 110,9000 0,70 0,64% 77.338,00 112,00 110,82 22/10/18 15:32
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 27,0900 0,22 0,82% 18.825,00 27,10 26,96 22/10/18 15:32
XILINX XLNX 74,8600 0,76 1,03% 34.333,00 75,27 74,76 22/10/18 15:32
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 69,6100 0,34 0,49% 14.358,00 69,71 69,41 22/10/18 15:32
YUM BRANDS YUM 90,0400 0,64 0,72% 14.549,00 90,05 89,74 22/10/18 15:32
ZIMMER BIOMET HL ZBH 124,8100 0,41 0,33% 8.534,00 124,89 124,75 22/10/18 15:32
ZIONS BANCORP ZION 47,1100 0,14 0,30% 29.242,00 47,24 46,80 22/10/18 15:32
ZOETIS RG-A ZTS 91,4700 0,14 -0,39% 16,00 92,68 91,24 19/10/18 22:15
Publicidad

Últimas Noticias