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

S&P 500 ()

2.840,6900  22,3200 0,7900%
16/08/2018 00:00 Apt. 2.831,4400 Vol. 0,00 Max. 2.850,49 Min. 2.831,44
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 204,7700 1,62 0,80% 1.598.888,00 204,99 201,89 17/08/18 22:15
A.J.GALLAGHER AJG 72,2100 0,30 0,42% 795.344,00 72,38 71,84 17/08/18 22:15
ABBOTT LABORATOR ABT 64,7200 0,56 0,87% 4.768.203,00 64,92 64,03 17/08/18 22:15
ABBVIE ABBV 98,8100 0,59 0,60% 6.307.328,00 99,15 96,42 17/08/18 22:15
ACCENTURE-A ACN 164,8900 2,00 1,23% 2.717.451,00 165,17 163,06 17/08/18 22:15
ACTIVISION BLIZZ ATVI 69,1500 -0,54 -0,77% 5.551.731,00 69,67 68,33 17/08/18 02:00
ACUITY BRANDS AYI 143,6900 1,34 0,94% 452.070,00 143,91 141,50 17/08/18 22:15
ADOBE SYSTEMS ADBE 245,7000 -3,19 -1,28% 2.744.156,00 249,22 243,71 17/08/18 02:00
ADVANCE AUTO PAR AAP 159,7200 0,23 0,14% 965.971,00 160,16 159,01 17/08/18 22:15
ADVANCED MICRO D AMD 19,7700 0,44 2,28% 60.616.638,00 19,82 18,73 17/08/18 02:00
AETNA AET 198,8600 0,39 0,20% 879.406,00 199,32 197,96 17/08/18 22:15
AFFILIATED MANAG AMG 146,5900 0,30 0,21% 372.715,00 147,16 145,36 17/08/18 22:15
AFLAC AFL 46,7600 0,26 0,56% 2.895.379,00 46,85 46,48 17/08/18 22:15
AGILENT TECH A 64,6600 -0,84 -1,28% 2.449.200,00 65,48 64,28 17/08/18 22:15
AIR PROD&CHEMICA APD 166,6100 1,89 1,15% 1.290.430,00 166,64 164,06 17/08/18 22:15
AKAMAI TECHNOLOG AKAM 71,4400 0,05 0,07% 1.463.022,00 71,62 70,90 17/08/18 02:00
ALASKA AIR GROUP ALK 65,0000 0,69 1,07% 1.592.731,00 65,44 64,37 17/08/18 22:15
ALBEMARLE ALB 95,4400 -1,62 -1,67% 1.334.868,00 96,72 94,28 17/08/18 22:15
ALEXANDRIA REIT ARE 129,7600 1,14 0,89% 433.483,00 129,79 128,31 17/08/18 22:15
ALEXION PHARM ALXN 116,0000 -1,28 -1,09% 1.109.413,00 117,28 115,45 17/08/18 02:00
ALIGN TECHNOLOGY ALGN 357,3000 6,10 1,74% 998.201,00 358,71 342,30 17/08/18 02:00
ALLEGION ALLE 86,7000 1,27 1,49% 485.609,00 86,99 85,21 17/08/18 22:15
ALLERGAN AGN 185,6000 1,39 0,75% 1.378.273,00 186,49 183,33 17/08/18 22:15
ALLIANCE DATA SY ADS 238,0300 3,04 1,29% 308.750,00 238,43 232,84 17/08/18 22:15
ALLIANT ENERGY LNT 43,5900 0,15 0,35% 1.136.764,00 43,84 43,30 17/08/18 22:15
ALLSTATE ALL 100,0200 0,13 0,13% 1.140.147,00 100,20 99,41 17/08/18 22:15
ALPHAB NON VTG-C GOOG 1.200,9600 -5,53 -0,46% 1.389.645,00 1.209,02 1.188,24 17/08/18 02:00
ALPHABET-A GOOGL 1.215,8500 -8,21 -0,67% 1.654.629,00 1.226,95 1.204,00 17/08/18 02:00
ALTABA AABA 68,1700 0,03 0,04% 13.238.109,00 68,94 67,04 17/08/18 02:00
ALTRIA GROUP MO 61,0000 0,17 0,28% 5.438.265,00 61,32 60,79 17/08/18 22:15
AM ELECTRIC AEP 72,5000 0,16 0,22% 2.134.254,00 72,91 72,14 17/08/18 22:15
AMAZON.COM AMZN 1.882,2200 -4,30 -0,23% 4.104.300,00 1.888,00 1.855,55 17/08/18 02:00
AMER WTR WORKS AWK 89,4900 0,53 0,60% 571.696,00 89,93 88,78 17/08/18 22:15
AMEREN AEE 64,7600 0,31 0,48% 1.795.914,00 64,96 64,19 17/08/18 22:15
AMERICAN AIRLINE AAL 37,7900 -0,37 -0,97% 6.365.148,00 38,21 37,72 17/08/18 02:00
AMERICAN EXPRESS AXP 103,0300 0,38 0,37% 1.950.759,00 103,31 102,06 17/08/18 22:15
AMERICAN INTL GR AIG 52,5800 0,12 0,23% 4.425.489,00 52,77 52,08 17/08/18 22:15
AMERICAN TOWER R AMT 151,1700 1,45 0,97% 1.541.981,00 151,21 149,71 17/08/18 22:15
AMERIPRISE FINCL AMP 139,4700 0,76 0,55% 737.674,00 139,77 137,80 17/08/18 22:15
AMERISOURCEBERGE ABC 87,7200 0,90 1,04% 1.298.899,00 88,47 86,38 17/08/18 22:15
AMETEK AME 76,3100 0,58 0,77% 1.422.647,00 76,47 75,51 17/08/18 22:15
AMGEN AMGN 197,4200 0,98 0,50% 2.183.845,00 198,51 195,28 17/08/18 02:00
AMPHENOL RG-A APH 94,0500 -0,01 -0,01% 1.103.648,00 94,26 93,57 17/08/18 22:15
ANADARKO PETROLE APC 62,0500 -0,26 -0,42% 4.882.832,00 62,94 61,75 17/08/18 22:15
ANALOG DEVICES ADI 94,5800 0,32 0,34% 2.869.440,00 94,83 92,67 17/08/18 02:00
ANDEAVOR ANDV 144,8400 0,61 0,42% 965.760,00 145,32 143,52 17/08/18 22:15
ANSYS ANSS 172,2500 0,14 0,08% 298.650,00 172,54 170,35 17/08/18 02:00
ANTHEM ANTM 263,9500 -2,58 -0,97% 940.075,00 267,30 263,86 17/08/18 22:15
AON AON 143,4500 0,63 0,44% 895.011,00 143,94 142,79 17/08/18 22:15
APACHE APA 42,0000 -0,17 -0,40% 2.247.101,00 42,70 41,78 17/08/18 22:15
APPLE AAPL 217,5800 4,26 2,00% 35.426.997,00 217,95 213,16 17/08/18 02:00
APPLIED MATERIAL AMAT 43,7700 -3,66 -7,72% 52.584.209,00 44,82 42,62 17/08/18 02:00
APTIV APTV 92,7600 0,98 1,07% 1.043.658,00 93,02 91,21 17/08/18 22:15
APTMNT INV REIT-A AIV 43,9100 0,41 0,94% 680.336,00 43,91 43,39 17/08/18 22:15
ARCHER-DANIELS M ADM 50,5500 0,40 0,80% 6.010.729,00 50,77 50,00 17/08/18 22:15
ARCONIC ARNC 20,8800 0,18 0,87% 1.562.756,00 20,97 20,63 17/08/18 22:15
ASSURANT AIZ 105,2700 -0,78 -0,74% 516.705,00 107,12 105,06 17/08/18 22:15
AT&T T 33,0300 -0,06 -0,18% 26.168.602,00 33,26 32,96 17/08/18 22:15
AUTODESK INC ADSK 132,3500 -1,38 -1,03% 2.117.328,00 133,53 129,87 17/08/18 02:00
AUTOMATIC DATA P ADP 142,5500 1,31 0,93% 1.891.391,00 142,95 140,99 17/08/18 02:00
AUTONATION AN 46,3800 0,35 0,76% 750.465,00 46,62 45,97 17/08/18 22:15
AUTOZONE AZO 765,3400 2,60 0,34% 141.637,00 767,69 761,88 17/08/18 22:15
AVALONBAY COM RE AVB 183,2000 1,88 1,04% 541.706,00 183,35 180,83 17/08/18 22:15
AVERY DENNISON AVY 106,9500 -0,36 -0,34% 581.381,00 107,76 106,12 17/08/18 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 40,6600 0,36 0,89% 5.150.726,00 40,79 39,99 17/08/18 22:15
BANK OF AMERICA BAC 30,7400 0,02 0,07% 39.843.538,00 30,86 30,55 17/08/18 22:15
BANK OF NY MELLO BK 51,6900 0,17 0,33% 3.977.725,00 51,74 51,29 17/08/18 22:15
BAXTER INTL BAX 72,0400 0,46 0,64% 1.898.127,00 72,14 71,05 17/08/18 22:15
BB&T BBT 52,4300 0,23 0,44% 2.686.739,00 52,57 52,03 17/08/18 22:15
BECTON DICKINSON BDX 253,1200 0,49 0,19% 528.086,00 253,90 251,46 17/08/18 22:15
BED BATH & BEYON BBBY 18,3900 0,11 0,60% 2.080.884,00 18,56 18,21 17/08/18 02:00
BERKSHIRE HATH RG-B BRK.B 208,1400 0,58 0,28% 2.749.926,00 208,47 206,92 17/08/18 22:15
BEST BUY BBY 78,4800 1,57 2,04% 1.824.195,00 78,70 76,69 17/08/18 22:15
BIOGEN BIIB 345,2200 2,29 0,67% 917.345,00 346,83 339,13 17/08/18 02:00
BLACKROCK BLK 474,1500 -0,46 -0,10% 472.791,00 475,59 470,76 17/08/18 22:15
BOEING CO BA 346,4000 0,42 0,12% 3.069.190,00 348,50 341,67 17/08/18 22:15
BOOKING HLDG BKNG 1.840,6800 15,69 0,86% 615.318,00 1.842,66 1.816,04 17/08/18 02:00
BORGWARNER BWA 45,2800 0,74 1,66% 1.305.115,00 45,38 44,30 17/08/18 22:15
BOSTON PROP REIT BXP 132,1500 0,52 0,40% 755.063,00 132,61 131,42 17/08/18 22:15
BOSTON SCIENTIFI BSX 34,4100 0,12 0,35% 5.113.876,00 34,62 34,12 17/08/18 22:15
BRISTOL-MYERSSQU BMY 60,8900 -0,22 -0,36% 8.868.260,00 61,59 60,80 17/08/18 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 53,5700 0,67 1,27% 734.576,00 53,72 52,94 17/08/18 22:15
C.H.ROBINSON WLD CHRW 97,1400 0,74 0,77% 1.009.404,00 97,49 92,57 17/08/18 02:00
CA CA 43,6300 0,02 0,05% 2.742.691,00 43,70 43,54 17/08/18 02:00
CABOT OIL & GAS COG 23,6000 0,10 0,43% 5.164.342,00 23,77 23,41 17/08/18 22:15
CAMPBELL SOUP CPB 42,0400 0,01 0,02% 3.481.428,00 42,24 41,05 17/08/18 22:15
CAPITAL ONE FINL COF 99,1700 0,25 0,25% 1.448.549,00 99,44 98,61 17/08/18 22:15
CARDINAL HEALTH CAH 51,9000 1,45 2,87% 4.880.659,00 52,14 50,35 17/08/18 22:15
CARMAX KMX 73,6300 0,83 1,14% 793.855,00 73,82 72,75 17/08/18 22:15
CARNIVAL CCL 60,5800 0,75 1,25% 3.421.744,00 60,64 59,24 17/08/18 22:15
CATERPILLAR CAT 139,3400 3,08 2,26% 6.611.685,00 140,21 135,44 17/08/18 22:15
CBOE GLBL MKT CBOE 95,7700 0,66 0,69% 837.547,00 96,22 94,55 17/08/18 02:00
CBRE GROUP RG-A CBRE 47,5400 0,66 1,41% 3.710.931,00 47,59 46,64 17/08/18 22:15
CBS-B CBS 53,2200 0,24 0,45% 1.525.883,00 53,56 52,90 17/08/18 22:15
CELGENE CORP CELG 90,3700 0,22 0,24% 4.142.973,00 90,97 89,24 17/08/18 02:00
CENTENE CNC 143,7100 -0,21 -0,15% 1.125.112,00 144,71 141,92 17/08/18 22:15
CENTERPOINT ENER CNP 28,2900 0,00 0,00% 3.545.988,00 28,49 28,26 17/08/18 22:15
CENTURYLINK CTL 23,4800 0,15 0,64% 10.552.390,00 23,78 23,12 17/08/18 22:15
CERNER CORP CERN 65,2900 0,43 0,66% 1.925.031,00 65,43 64,02 17/08/18 02:00
CF INDUSTRIES HL CF 47,5200 0,23 0,49% 4.032.984,00 48,20 47,26 17/08/18 22:15
CHARLES SCHWAB SCHW 50,9000 -0,23 -0,45% 3.627.104,00 51,01 50,32 17/08/18 22:15
CHARTER COMM RG-A CHTR 299,6400 -2,36 -0,78% 1.094.461,00 303,73 298,93 17/08/18 02:00
CHESAPEAKE ENERG CHK 4,3100 0,06 1,41% 24.237.688,00 4,36 4,26 17/08/18 22:15
CHEVRON CVX 117,8000 0,14 0,12% 6.112.920,00 118,58 117,09 17/08/18 22:15
CHIPOTLE MEXICAN CMG 510,4400 7,74 1,54% 725.104,00 513,52 500,49 17/08/18 22:15
CHUBB N CB 134,0400 -0,37 -0,28% 1.124.683,00 134,70 133,56 17/08/18 22:15
CHURCH & DWIGHT CHD 57,1500 0,30 0,53% 1.321.517,00 57,29 56,78 17/08/18 22:15
CIGNA CORP CI 188,3400 0,15 0,08% 1.805.739,00 189,38 187,38 17/08/18 22:15
CIMAREX ENERGY XEC 82,2500 -1,20 -1,44% 1.194.752,00 84,28 81,39 17/08/18 22:15
CINCINNATI FINAN CINF 75,7500 0,46 0,61% 305.521,00 75,91 75,31 17/08/18 02:00
CINTAS CTAS 212,7800 0,85 0,40% 424.051,00 213,10 211,62 17/08/18 02:00
CISCO SYSTEMS CSCO 45,8700 0,71 1,57% 23.153.907,00 46,08 44,92 17/08/18 02:00
CITIGROUP C 69,6700 0,11 0,16% 10.329.636,00 69,87 69,25 17/08/18 22:15
CITIZENS FINL GR CFG 40,6900 0,23 0,57% 2.269.443,00 40,77 40,27 17/08/18 22:15
CITRIX SYSTEMS CTXS 110,8600 -0,46 -0,41% 2.426.706,00 111,14 109,44 17/08/18 02:00
CLOROX CO. CLX 147,5300 0,76 0,52% 793.102,00 147,68 146,25 17/08/18 22:15
CME GROUP RG-A CME 169,3800 0,90 0,53% 1.729.273,00 170,11 167,70 17/08/18 02:00
CMS ENERGY CORP CMS 49,8900 0,01 0,02% 2.191.812,00 50,12 49,58 17/08/18 22:15
COCA-COLA CO KO 46,6000 0,38 0,82% 8.885.691,00 46,73 46,24 17/08/18 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 75,5600 0,46 0,61% 3.337.119,00 75,81 74,92 17/08/18 02:00
COLGATE-PALMOLIV CL 67,5000 0,78 1,17% 3.523.546,00 67,59 66,43 17/08/18 22:15
COMCAST-A CMCSA 35,6000 -0,06 -0,17% 12.079.509,00 35,85 35,35 17/08/18 02:00
COMERICA INC CMA 99,2300 0,54 0,55% 1.196.076,00 99,44 98,18 17/08/18 22:15
CONAGRA FOODS CAG 37,4800 0,30 0,81% 6.334.211,00 37,62 36,97 17/08/18 22:15
CONCHO RES CXO 135,0500 1,47 1,10% 2.444.587,00 136,21 133,30 17/08/18 22:15
CONOCOPHILLIPS COP 69,7700 0,36 0,52% 4.435.249,00 70,11 69,32 17/08/18 22:15
CONSOLIDATED EDI ED 81,1700 0,46 0,57% 1.986.071,00 81,27 80,27 17/08/18 22:15
CONSTELLATION BRD-A STZ 203,9300 1,45 0,72% 3.753.984,00 204,54 198,85 17/08/18 22:15
COOPER COMPANIES COO 257,6300 2,01 0,79% 224.089,00 258,75 254,81 17/08/18 22:15
CORNING INC GLW 33,0200 0,30 0,92% 3.127.173,00 33,08 32,73 17/08/18 22:15
COSTCO WHSL COST 225,6800 2,49 1,12% 1.980.933,00 225,88 222,15 17/08/18 02:00
COTY RG-A COTY 12,2200 0,74 6,45% 9.764.311,00 12,23 11,51 17/08/18 22:15
CROWN CASTLE INT CCI 113,8600 1,17 1,04% 1.850.884,00 113,89 112,44 17/08/18 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 73,6900 0,25 0,34% 3.553.278,00 74,10 73,22 17/08/18 02:00
CUMMINS CMI 143,3500 2,59 1,84% 987.458,00 143,85 140,57 17/08/18 22:15
CVS HEALTH CVS 73,6800 0,48 0,66% 7.145.938,00 74,24 72,77 17/08/18 22:15
D R HORTON DHI 44,3800 0,06 0,14% 2.898.543,00 44,82 44,12 17/08/18 22:15
DANAHER DHR 100,7100 0,23 0,23% 3.012.842,00 101,14 100,40 17/08/18 22:15
DARDEN RESTAURAN DRI 113,8500 0,97 0,86% 776.918,00 114,06 112,72 17/08/18 22:15
DAVITA DVA 72,4900 -0,38 -0,52% 1.443.171,00 72,95 71,58 17/08/18 22:15
DEERE & CO DE 140,5900 3,24 2,36% 8.811.212,00 142,39 132,32 17/08/18 22:15
DELTA AIR LINES DAL 55,6500 0,20 0,36% 3.266.465,00 55,99 55,31 17/08/18 22:15
DENTSPLY SIRONA XRAY 38,6700 0,59 1,55% 1.890.567,00 38,86 37,77 17/08/18 02:00
DEVON ENERGY DVN 40,6000 -0,08 -0,20% 4.529.650,00 41,03 40,42 17/08/18 22:15
DIGITAL REALTY R DLR 124,0300 1,66 1,36% 883.933,00 124,11 122,40 17/08/18 22:15
DISCOVER FNCL SR DFS 77,9200 0,62 0,80% 1.633.825,00 78,01 77,16 17/08/18 22:15
DISCOVERY-A DISCA 26,9500 0,56 2,12% 3.073.825,00 27,01 26,29 17/08/18 02:00
DISCOVERY-C DISCK 24,9200 0,43 1,76% 1.030.151,00 25,01 24,46 17/08/18 02:00
DISH NETWORK RG-A DISH 35,1300 -0,14 -0,40% 2.874.115,00 35,39 34,52 17/08/18 02:00
DOLLAR GENERAL DG 106,3800 1,50 1,43% 1.566.339,00 106,61 104,89 17/08/18 22:15
DOLLAR TREE DLTR 95,6100 0,56 0,59% 1.821.995,00 96,09 94,28 17/08/18 02:00
DOMINION ENERGY D 71,7500 0,62 0,87% 2.850.684,00 72,04 71,19 17/08/18 22:15
DOVER CORP DOV 83,9500 1,01 1,22% 1.286.356,00 84,26 82,59 17/08/18 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 113,6200 0,44 0,39% 1.383.225,00 114,12 112,80 17/08/18 22:15
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 82,2800 0,49 0,60% 3.090.176,00 82,72 81,58 17/08/18 22:15
DXC TECHNOLOGY DXC 87,3700 0,62 0,71% 1.847.099,00 88,14 86,50 17/08/18 22:15
E TRADE FNCL ETFC 61,1900 -0,10 -0,16% 1.119.733,00 61,51 60,55 17/08/18 02:00
EASTMAN CHEMICAL EMN 97,6900 0,38 0,39% 856.986,00 98,20 97,18 17/08/18 22:15
EATON CORP -NPV- ETN 81,0000 0,49 0,61% 1.664.291,00 81,19 80,31 17/08/18 22:15
EBAY EBAY 34,0100 0,24 0,71% 6.982.406,00 34,26 33,68 17/08/18 02:00
ECOLAB INC ECL 147,3100 0,62 0,42% 830.167,00 147,44 146,40 17/08/18 22:15
EDISON INTL EIX 69,8800 0,56 0,81% 3.226.476,00 70,62 69,13 17/08/18 22:15
EDWARDS LIFESCNS EW 139,7700 0,38 0,27% 1.420.307,00 140,22 137,93 17/08/18 22:15
ELECTRONIC ARTS EA 128,0100 -1,70 -1,31% 3.805.594,00 129,44 126,98 17/08/18 02:00
ELI LILLY & CO LLY 105,5500 1,19 1,14% 3.824.340,00 105,92 103,96 17/08/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 74,8600 0,90 1,22% 2.862.525,00 75,07 73,58 17/08/18 22:15
ENTERGY ETR 85,3200 0,18 0,21% 1.276.719,00 85,62 84,81 17/08/18 22:15
ENVISION HLTHCR EVHC 44,9600 -0,07 -0,16% 1.658.120,00 45,25 44,91 17/08/18 22:15
EOG RESOURCES EOG 114,7700 -1,14 -0,98% 4.492.925,00 116,75 114,05 17/08/18 22:15
EQT EQT 49,5300 -0,32 -0,64% 3.406.736,00 50,58 49,49 17/08/18 22:15
EQTY RE REIT-SBI EQR 67,8500 0,46 0,68% 1.341.531,00 67,88 67,26 17/08/18 22:15
EQUIFAX INC EFX 133,0900 3,33 2,57% 902.434,00 133,12 129,24 17/08/18 22:15
EQUINIX REIT EQIX 438,7700 -4,83 -1,09% 486.584,00 444,41 437,64 17/08/18 02:00
ESSEX PROPERTY R ESS 243,3400 2,35 0,98% 266.896,00 243,39 240,80 17/08/18 22:15
ESTEE LAUDER RG-A EL 135,9400 2,37 1,77% 4.549.044,00 136,22 133,63 17/08/18 22:15
EVEREST RE RE 218,4000 0,89 0,41% 257.396,00 219,38 216,86 17/08/18 22:15
EVERSOURCE ENERG ES 63,2400 0,25 0,40% 1.020.590,00 63,47 62,77 17/08/18 22:15
EXELON EXC 44,5300 0,20 0,45% 8.284.176,00 45,05 44,24 17/08/18 22:15
EXPEDIA GROUP EXPE 131,0300 -0,17 -0,13% 858.118,00 131,66 129,91 17/08/18 02:00
EXPEDIT INTL WAS EXPD 74,0100 0,10 0,14% 711.641,00 74,23 72,77 17/08/18 02:00
EXPRESS SCRPTS H ESRX 87,3900 0,05 0,06% 2.805.909,00 87,65 86,77 17/08/18 02:00
EXTRA SP ST REIT EXR 95,1800 0,91 0,97% 643.170,00 95,49 94,19 17/08/18 22:15
EXXON MOBIL XOM 78,2600 0,26 0,33% 10.178.657,00 78,49 77,80 17/08/18 22:15
F5 NETWORKS FFIV 180,6800 2,06 1,15% 574.078,00 180,89 177,97 17/08/18 02:00
FACEBOOK-A FB 173,8000 -0,90 -0,52% 24.893.176,00 176,22 172,04 17/08/18 02:00
FASTENAL FAST 59,5100 0,20 0,34% 1.514.253,00 59,79 59,26 17/08/18 02:00
FED RTY REIT-SBI FRT 129,3600 2,27 1,79% 1.196.551,00 129,49 127,01 17/08/18 22:15
FEDEX FDX 246,9400 0,69 0,28% 803.784,00 247,45 245,48 17/08/18 22:15
FIDELITY NATIONA FIS 107,1000 0,76 0,71% 1.283.030,00 107,29 106,40 17/08/18 22:15
FIFTH THIRD BANC FITB 29,6900 -0,15 -0,50% 4.442.581,00 29,86 29,57 17/08/18 02:00
FIRSTENERGY FE 37,3000 0,23 0,62% 3.163.909,00 37,52 36,91 17/08/18 22:15
FISERV INC FISV 79,4400 0,52 0,66% 1.635.214,00 79,63 78,72 17/08/18 02:00
FLIR SYSTEMS FLIR 60,1700 0,25 0,42% 715.105,00 60,30 59,43 17/08/18 02:00
FLOWSERVE FLS 51,3500 1,14 2,27% 1.335.532,00 51,49 50,24 17/08/18 22:15
FLUOR FLR 56,8200 0,96 1,72% 1.152.759,00 57,01 55,83 17/08/18 22:15
FMC CORP FMC 84,4400 -0,08 -0,09% 747.308,00 85,00 83,31 17/08/18 22:15
FOOT LOCKER FL 50,7000 0,95 1,91% 3.020.399,00 50,98 49,16 17/08/18 22:15
FORD MOTOR F 9,5500 0,04 0,42% 32.742.936,00 9,60 9,46 17/08/18 22:15
FORTIVE FTV 80,2500 -0,09 -0,11% 2.439.392,00 80,58 80,17 17/08/18 22:15
FORTN BRND HOM S FBHS 54,9300 0,00 0,00% 913.442,00 55,24 54,79 17/08/18 22:15
FRANKLIN RESOURC BEN 32,7200 0,38 1,18% 3.433.729,00 32,87 32,23 17/08/18 22:15
FREEPORT MCMORAN FCX 13,9700 0,20 1,45% 21.904.652,00 14,02 13,53 17/08/18 22:15
GAP GPS 31,2800 0,53 1,72% 3.793.702,00 31,41 30,64 17/08/18 22:15
GARMIN N GRMN 65,3500 0,89 1,38% 2.796.942,00 65,53 64,39 17/08/18 02:00
GARTNER IT 143,1200 1,77 1,25% 518.624,00 143,31 140,82 17/08/18 22:15
GENERAL ELECTRIC GE 12,3000 0,00 0,00% 46.945.497,00 12,34 12,21 17/08/18 22:15
GENERAL MILLS GIS 47,2100 0,61 1,31% 3.373.995,00 47,27 46,42 17/08/18 22:15
GENERAL MOTORS GM 36,3800 0,09 0,25% 7.796.688,00 36,57 35,91 17/08/18 22:15
GENL DYNAMICS CO GD 193,6800 1,24 0,64% 808.145,00 194,03 192,23 17/08/18 22:15
GENUINE PARTS CO GPC 98,8900 0,43 0,44% 400.701,00 99,09 98,29 17/08/18 22:15
GGP REIT GGP 21,4200 -0,11 -0,51% 9.377.277,00 21,59 21,38 17/08/18 22:15
GILEAD SCIENCES GILD 72,9200 -2,67 -3,53% 13.338.302,00 75,55 72,06 17/08/18 02:00
GLOBAL PAYMENTS GPN 118,6700 0,65 0,55% 688.690,00 118,91 117,59 17/08/18 22:15
GOLDMAN SACHS GR GS 233,3800 0,38 0,16% 2.107.243,00 233,72 231,64 17/08/18 22:15
GOODYEAR T & RUB GT 24,0100 0,30 1,27% 1.683.267,00 24,03 23,61 17/08/18 02:00
H&R.BLOCK HRB 26,4200 0,05 0,19% 1.475.595,00 26,55 26,30 17/08/18 22:15
HALLIBURTON HAL 39,9700 0,20 0,50% 6.072.349,00 40,08 39,53 17/08/18 22:15
HANESBRANDS HBI 18,4000 0,14 0,77% 5.494.514,00 18,50 18,25 17/08/18 22:15
HARLEY-DAVIDSON HOG 42,2600 1,15 2,80% 4.230.018,00 42,56 40,99 17/08/18 22:15
HARRIS HRS 164,6600 0,80 0,49% 1.260.433,00 165,62 163,32 17/08/18 22:15
HARTFORD FIN SER HIG 51,9600 0,26 0,50% 1.150.050,00 52,19 51,46 17/08/18 22:15
HASBRO INC HAS 98,5300 0,29 0,30% 930.071,00 99,13 98,12 17/08/18 02:00
HCA HEALTHCARE HCA 131,5700 2,55 1,98% 1.608.319,00 131,88 129,66 17/08/18 22:15
HCP REIT HCP 27,2200 0,24 0,89% 2.597.568,00 27,23 27,02 17/08/18 22:15
HELMERICH&PAYNE HP 62,5100 1,27 2,07% 1.151.572,00 62,91 61,28 17/08/18 22:15
HENRY SCHEIN HSIC 80,3400 1,17 1,48% 1.510.496,00 80,75 79,02 17/08/18 02:00
HERSHEY HSY 101,4800 0,98 0,98% 2.508.636,00 101,96 100,28 17/08/18 22:15
HESS HES 62,3500 -0,39 -0,62% 2.311.968,00 63,37 62,25 17/08/18 22:15
HILTN WRLD HLDGS HLT 77,2000 -0,04 -0,05% 1.964.818,00 77,30 75,97 17/08/18 22:15
HOLOGIC HOLX 38,3300 0,17 0,45% 3.686.589,00 38,45 37,85 17/08/18 02:00
HOME DEPOT HD 195,5600 0,17 0,09% 3.885.804,00 195,98 194,82 17/08/18 22:15
HONEYWELL INTL HON 155,1700 1,07 0,69% 2.032.110,00 155,46 153,50 17/08/18 22:15
HORMEL FOODS HRL 38,6400 0,81 2,14% 3.690.594,00 38,65 37,43 17/08/18 22:15
HOST HOTELS REIT HST 20,9300 0,03 0,14% 6.437.330,00 20,97 20,65 17/08/18 22:15
HP HPQ 24,5400 0,40 1,66% 7.524.365,00 24,62 24,07 17/08/18 22:15
HP ENTERPRISE HPE 16,6700 0,40 2,46% 12.400.065,00 16,80 16,21 17/08/18 22:15
HUMANA HUM 324,6200 -5,46 -1,65% 515.987,00 330,81 324,25 17/08/18 22:15
HUNTINGTON BANCS HBAN 16,1000 0,10 0,63% 6.581.762,00 16,14 15,99 17/08/18 02:00
IBM IBM 146,0600 0,72 0,50% 2.678.820,00 146,39 144,69 17/08/18 22:15
IDEXX LABS IDXX 243,5000 0,24 0,10% 309.336,00 243,89 240,89 17/08/18 02:00
IHS MARKIT INFO 53,7600 -0,04 -0,07% 1.587.738,00 54,04 53,47 17/08/18 02:00
ILLINOIS TOOL WO ITW 139,4300 0,48 0,35% 1.290.170,00 139,86 138,29 17/08/18 22:15
ILLUMINA ILMN 325,8800 -1,10 -0,34% 1.772.579,00 329,82 324,11 17/08/18 02:00
INCYTE INCY 68,8000 0,95 1,40% 1.233.767,00 69,40 67,02 17/08/18 02:00
INGERSOLL-RAND IR 99,8100 0,97 0,98% 1.096.585,00 100,06 98,69 17/08/18 22:15
INTEL INTC 47,1000 -0,07 -0,15% 26.381.992,00 47,39 46,33 17/08/18 02:00
INTERCON EXCHANG ICE 74,0500 0,77 1,05% 2.785.064,00 74,12 73,00 17/08/18 22:15
INTERPUBLIC GROU IPG 22,3700 -0,19 -0,84% 2.020.717,00 22,56 22,32 17/08/18 22:15
INTL FLAVORS&FRA IFF 132,1600 0,54 0,41% 1.590.969,00 132,84 131,66 17/08/18 22:15
INTL PAPER IP 51,9700 0,36 0,70% 1.819.097,00 52,08 51,31 17/08/18 22:15
INTUIT INTU 207,8900 -1,80 -0,86% 2.001.168,00 210,50 206,21 17/08/18 02:00
INTUITIVE SURGIC ISRG 524,9200 1,02 0,19% 551.588,00 527,33 516,17 17/08/18 02:00
INVESCO IVZ 24,4800 -0,11 -0,45% 4.744.478,00 24,78 24,38 17/08/18 22:15
IRON MOUNT REIT IRM 36,4800 0,40 1,11% 1.026.901,00 36,51 36,11 17/08/18 22:15
J.B.HUNT TRANSP JBHT 122,3400 0,69 0,57% 461.592,00 122,43 120,85 17/08/18 02:00
JACOBS ENGIN GRO JEC 71,8600 0,77 1,08% 728.940,00 72,08 70,99 17/08/18 22:15
JEFFERIES FINL JEF 23,4500 -0,35 -1,47% 1.115.982,00 23,77 23,38 17/08/18 22:15
JM SMUCKER SJM 114,5900 2,50 2,23% 1.464.839,00 115,47 111,82 17/08/18 22:15
JOHNSON & JOHNSO JNJ 134,4700 1,99 1,50% 6.701.056,00 135,00 132,19 17/08/18 22:15
JOHNSON CTR INT JCI 38,2500 0,63 1,67% 4.218.677,00 38,47 37,61 17/08/18 22:15
JPMORGAN CHASE JPM 114,7700 0,00 0,00% 8.505.111,00 115,07 114,30 17/08/18 22:15
JUNIPER NETWORKS JNPR 27,7400 0,44 1,61% 2.992.392,00 27,78 27,06 17/08/18 22:15
KANSAS CITY SO KSU 115,3600 1,60 1,41% 1.023.198,00 115,78 113,46 17/08/18 22:15
KELLOGG K 73,6300 0,93 1,28% 1.992.922,00 73,88 72,68 17/08/18 22:15
KEYCORP KEY 21,5900 -0,02 -0,09% 7.419.181,00 21,66 21,41 17/08/18 22:15
KIMBERLY-CLARK KMB 119,5600 1,30 1,10% 3.429.782,00 119,75 117,87 17/08/18 22:15
KIMCO REALTY REI KIM 16,9900 0,19 1,13% 3.023.688,00 17,01 16,76 17/08/18 22:15
KINDER MORGAN RG-P KMI 17,9500 0,13 0,73% 8.150.700,00 18,01 17,75 17/08/18 22:15
KLA-TENCOR KLAC 112,4000 0,16 0,14% 2.816.365,00 113,06 108,36 17/08/18 02:00
KOHL'S KSS 76,4400 1,69 2,26% 3.281.825,00 76,85 75,13 17/08/18 22:15
KROGER KR 31,3500 0,82 2,69% 10.983.839,00 31,71 30,21 17/08/18 22:15
L BRANDS LB 32,5500 0,44 1,37% 2.453.401,00 32,65 31,85 17/08/18 22:15
L3 TECHNOLOGIES LLL 210,3800 0,62 0,30% 281.326,00 210,72 209,14 17/08/18 22:15
LABORATORY CORP LH 182,1900 3,31 1,85% 657.116,00 182,75 178,86 17/08/18 22:15
LAM RESEARCH COR LRCX 169,9100 -4,38 -2,51% 4.219.359,00 171,12 166,32 17/08/18 02:00
LEGGETT & PLATT LEG 44,6000 0,45 1,02% 734.894,00 44,61 44,05 17/08/18 22:15
LENNAR RG-A LEN 50,5700 0,09 0,18% 2.387.228,00 50,78 50,05 17/08/18 22:15
LINCOLN NATL LNC 65,2400 0,11 0,17% 863.858,00 65,48 64,86 17/08/18 22:15
LKQ LKQ 33,1600 -0,04 -0,12% 1.530.747,00 33,34 32,94 17/08/18 02:00
LOCKHEED MARTIN LMT 325,2300 -0,63 -0,19% 1.397.418,00 327,42 324,72 17/08/18 22:15
LOEWS L 50,1600 0,01 0,02% 937.136,00 50,23 49,99 17/08/18 22:15
LOWE'S COM LOW 97,9800 0,30 0,31% 2.576.143,00 98,23 97,33 17/08/18 22:15
LYONDELLBASELL I LYB 113,1000 1,15 1,03% 1.768.972,00 113,37 111,61 17/08/18 22:15
M&T BANK MTB 176,5000 -0,43 -0,24% 892.227,00 177,83 175,60 17/08/18 22:15
MACERICH REIT MAC 57,8200 0,61 1,07% 705.169,00 57,92 57,19 17/08/18 22:15
MACY'S M 36,0300 0,22 0,61% 11.336.847,00 36,26 35,58 17/08/18 22:15
MALLINCKRODT MNK 34,6900 0,55 1,61% 3.172.548,00 34,86 33,50 17/08/18 22:15
MARATHON OIL MRO 19,8300 0,51 2,64% 10.455.213,00 19,94 19,46 17/08/18 22:15
MARATHON PETRO MPC 77,1100 0,42 0,55% 3.374.383,00 77,37 76,22 17/08/18 22:15
MARRIOTT INTL RG-A MAR 123,8500 1,70 1,39% 2.652.814,00 123,88 121,42 17/08/18 02:00
MARSH & MCLENNAN MMC 84,0000 0,37 0,44% 916.768,00 84,19 83,58 17/08/18 22:15
MARTIN MARIETTA MLM 203,0000 0,49 0,24% 328.235,00 204,14 202,11 17/08/18 22:15
MASCO MAS 38,7500 0,21 0,54% 2.162.029,00 39,10 38,51 17/08/18 22:15
MASTERCARD RG-A MA 203,2100 -0,39 -0,19% 2.308.887,00 204,60 202,01 17/08/18 22:15
MATTEL MAT 15,3100 0,11 0,72% 3.117.139,00 15,41 15,13 17/08/18 02:00
MCCORMIC NON VTG MKC 126,4000 1,01 0,81% 629.670,00 126,54 125,02 17/08/18 22:15
MCDONALD'S MCD 161,1500 -0,58 -0,36% 2.527.422,00 161,90 160,24 17/08/18 22:15
MCKESSON MCK 129,3800 2,29 1,80% 1.814.243,00 130,58 126,74 17/08/18 22:15
MEDTRONIC MDT 90,6000 -0,50 -0,55% 8.973.185,00 91,34 90,42 17/08/18 22:15
MERCK MRK 69,0600 0,21 0,31% 7.847.116,00 69,24 68,70 17/08/18 22:15
METLIFE MET 45,9400 0,37 0,81% 5.158.940,00 46,08 45,26 17/08/18 22:15
METTLER TOLEDO I MTD 564,7400 -3,02 -0,53% 92.672,00 570,17 562,12 17/08/18 22:15
MICHAEL KORS KORS 72,9800 1,04 1,45% 2.038.508,00 73,31 71,64 17/08/18 22:15
MICROCHIP TECH MCHP 83,0100 1,22 1,49% 4.563.830,00 83,22 79,76 17/08/18 02:00
MICRON TECHNOLOG MU 47,1100 0,01 0,02% 34.464.220,00 47,36 45,62 17/08/18 02:00
MICROSOFT MSFT 107,5800 -0,06 -0,06% 18.061.512,00 107,90 106,69 17/08/18 02:00
MID-AMER AP CM R MAA 103,0900 0,65 0,63% 331.906,00 103,15 102,25 17/08/18 22:15
MOHAWK INDUSTRIE MHK 190,0600 1,94 1,03% 690.299,00 191,17 187,87 17/08/18 22:15
MOLSON COORS-B NVTG TAP 68,5600 0,67 0,99% 1.476.825,00 69,05 67,82 17/08/18 22:15
MONDELEZ INTL RG-A MDLZ 42,7100 0,60 1,42% 6.394.919,00 42,83 42,02 17/08/18 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 62,1700 0,50 0,81% 1.756.156,00 62,28 61,43 17/08/18 02:00
MOODY'S MCO 171,5000 -0,07 -0,04% 592.950,00 172,41 170,84 17/08/18 22:15
MORGAN STANLEY MS 48,3700 0,07 0,14% 5.854.527,00 48,61 48,17 17/08/18 22:15
MOSAIC MOS 29,6300 0,00 0,00% 3.392.530,00 29,82 29,47 17/08/18 22:15
MOTOROLA SOLTN MSI 122,9900 1,68 1,38% 896.810,00 123,68 121,01 17/08/18 22:15
MURPHY OIL MUR 29,4600 -0,45 -1,50% 1.179.776,00 30,06 29,33 17/08/18 22:15
MYLAN MYL 38,1500 0,30 0,79% 3.276.060,00 38,40 37,62 17/08/18 02:00
NASDAQ NDAQ 93,0400 0,35 0,38% 570.519,00 93,12 92,22 17/08/18 02:00
NATL OILWELL VAR NOV 43,8400 0,09 0,21% 1.802.492,00 43,96 43,64 17/08/18 22:15
NAVIENT NAVI 13,3600 -0,03 -0,22% 988.668,00 13,44 13,34 17/08/18 02:00
NETAPP NTAP 81,1600 1,65 2,08% 2.653.131,00 81,47 78,93 17/08/18 02:00
NETFLIX NFLX 316,7800 -5,66 -1,76% 10.407.908,00 324,37 312,96 17/08/18 02:00
NEWELL BRANDS NWL 21,5000 0,19 0,89% 6.604.827,00 21,65 20,95 17/08/18 22:15
NEWFIELD EXPLORA NFX 26,3600 0,45 1,74% 2.285.885,00 26,42 25,80 17/08/18 22:15
NEWMONT MINING NEM 32,0600 0,46 1,46% 9.395.948,00 32,36 31,45 17/08/18 22:15
NEWS RG-A NWSA 13,9000 0,00 0,00% 3.435.768,00 13,97 13,72 17/08/18 02:00
NEWS RG-B NWS 14,4500 0,15 1,05% 1.320.955,00 14,45 14,10 17/08/18 02:00
NEXTERA ENERGY NEE 175,1700 0,38 0,22% 1.281.521,00 175,65 173,84 17/08/18 22:15
NIELSEN HLD NLSN 26,1500 -0,46 -1,73% 5.719.021,00 26,68 26,15 17/08/18 22:15
NIKE -B- NKE 79,7500 -0,30 -0,37% 9.001.373,00 80,44 79,68 17/08/18 22:15
NISOURCE NI 27,6000 0,08 0,29% 2.372.670,00 27,76 27,41 17/08/18 22:15
NOBLE ENERGY NBL 28,7700 -0,46 -1,57% 4.024.460,00 29,45 28,62 17/08/18 22:15
NORDSTROM JWN 59,1800 6,90 13,20% 17.078.478,00 59,25 55,27 17/08/18 22:15
NORFOLK SOUTHERN NSC 174,0700 0,60 0,35% 1.136.573,00 175,00 173,74 17/08/18 22:15
NORTHERN TRUST NTRS 107,7000 0,04 0,04% 1.264.890,00 108,38 107,33 17/08/18 02:00
NORTHROP GRUMMAN NOC 294,3900 2,40 0,82% 1.127.401,00 295,80 290,77 17/08/18 22:15
NRG ENERGY NRG 33,9500 0,16 0,47% 4.135.769,00 34,18 33,40 17/08/18 22:15
NUCOR NUE 62,3800 0,62 1,00% 2.155.202,00 62,60 60,93 17/08/18 22:15
NVIDIA NVDA 244,8200 -12,62 -4,90% 28.579.694,00 252,97 243,73 17/08/18 02:00
O REILLY AUTO ORLY 329,9600 1,42 0,43% 508.785,00 330,21 326,18 17/08/18 02:00
OCCID.PETROL COR OXY 78,5500 0,53 0,68% 4.795.120,00 78,97 78,21 17/08/18 22:15
OMNICOM GROUP IN OMC 68,5900 -0,74 -1,07% 1.324.104,00 69,30 68,57 17/08/18 22:15
ONEOK OKE 67,5200 0,37 0,55% 1.551.511,00 67,78 67,07 17/08/18 22:15
ORACLE ORCL 48,3600 0,26 0,54% 11.411.979,00 48,50 47,99 17/08/18 22:15
PACCAR PCAR 67,1600 1,48 2,25% 2.424.726,00 67,53 65,71 17/08/18 02:00
PARKER-HANNIFIN PH 169,5700 1,33 0,79% 791.769,00 169,67 167,80 17/08/18 22:15
PATTERSON COS PDCO 23,5300 0,44 1,91% 1.545.279,00 23,76 22,92 17/08/18 02:00
PAYCHEX INC PAYX 72,3200 0,43 0,60% 2.977.604,00 72,42 71,56 17/08/18 02:00
PAYPAL HOLDINGS PYPL 85,4500 0,13 0,15% 6.245.013,00 85,77 84,22 17/08/18 02:00
PENTAIR PNR 42,8000 0,65 1,54% 1.409.970,00 42,88 42,01 17/08/18 22:15
PEOPLE'S UNTD PBCT 18,7200 0,12 0,65% 8.432.166,00 18,76 18,50 17/08/18 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 85,3600 0,17 0,20% 437.262,00 86,17 84,94 17/08/18 22:15
PERRIGO PRGO 72,9600 2,56 3,64% 2.249.079,00 73,39 70,64 17/08/18 22:15
PFIZER PFE 42,0900 0,67 1,62% 24.583.231,00 42,19 41,47 17/08/18 22:15
PG&E PCG 45,2500 0,46 1,03% 8.389.857,00 45,87 44,29 17/08/18 22:15
PHILIP MRRS INT PM 85,0500 0,37 0,44% 4.124.132,00 85,27 84,37 17/08/18 22:15
PHILLIPS 66 PSX 115,4400 0,50 0,44% 1.774.010,00 115,72 114,59 17/08/18 22:15
PINNACLE WEST CA PNW 82,2700 0,57 0,70% 1.510.898,00 82,83 81,21 17/08/18 22:15
PIONEER NATURAL PXD 173,2000 0,11 0,06% 1.721.574,00 175,10 172,10 17/08/18 22:15
PNC FINL SER PNC 144,5500 0,09 0,06% 1.055.837,00 144,84 143,50 17/08/18 22:15
PPG INDUSTRIES PPG 108,4200 0,52 0,48% 773.172,00 108,75 107,48 17/08/18 22:15
PRAXAIR PX 156,0400 1,51 0,98% 1.662.750,00 156,25 154,16 17/08/18 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 83,6900 0,00 0,00% 8.409.296,00 84,20 83,60 17/08/18 22:15
PROGRESSIVE (OHI PGR 66,2800 1,23 1,89% 5.710.947,00 66,42 65,00 17/08/18 22:15
PROLOGIS REIT PLD 67,4300 1,78 2,71% 6.319.465,00 67,49 65,63 17/08/18 22:15
PRUDENTIAL FINAN PRU 98,8000 0,70 0,71% 1.575.625,00 99,02 97,62 17/08/18 22:15
PUBL SVCS ENTERP PEG 53,8100 0,01 0,02% 3.010.125,00 54,35 53,47 17/08/18 22:15
PUBLIC STORAGE R PSA 223,5700 2,70 1,22% 1.388.060,00 223,83 220,95 17/08/18 22:15
PULTEGROUP PHM 28,0900 0,04 0,14% 2.074.224,00 28,28 27,89 17/08/18 22:15
PVH PVH 149,1900 0,94 0,63% 816.785,00 150,09 147,89 17/08/18 22:15
QORVO QRVO 81,5000 -0,66 -0,80% 1.278.171,00 81,98 80,74 17/08/18 02:00
QUALCOMM QCOM 66,0600 0,30 0,46% 15.170.471,00 66,19 65,12 17/08/18 02:00
QUANTA SERVICES PWR 34,1400 0,96 2,89% 1.377.379,00 34,22 33,16 17/08/18 22:15
QUEST DIAGNOSTIC DGX 111,4400 1,90 1,73% 2.244.532,00 112,38 109,31 17/08/18 22:15
RALPH LAUREN RG-A RL 135,4100 3,06 2,31% 842.592,00 136,03 132,30 17/08/18 22:15
RANGE RESOURCES RRC 14,8600 0,23 1,57% 3.379.860,00 14,98 14,66 17/08/18 22:15
RAYMOND J FINANC RJF 91,4300 0,07 0,08% 390.973,00 91,67 90,95 17/08/18 22:15
RAYTHEON RTN 199,0900 0,58 0,29% 1.538.488,00 199,80 197,34 17/08/18 22:15
REALTY INCOME RE O 58,8500 0,65 1,12% 1.518.229,00 58,90 57,94 17/08/18 22:15
RED HAT RHT 140,1500 -0,64 -0,45% 988.958,00 141,32 138,57 17/08/18 22:15
REGENCY CENTERS REG 65,2100 0,94 1,46% 3.340.130,00 65,24 64,02 17/08/18 22:15
REGENERON PHARMA REGN 374,2600 2,48 0,67% 669.593,00 377,86 370,17 17/08/18 02:00
REGIONS FINANCIA RF 19,4900 0,09 0,46% 10.071.130,00 19,51 19,31 17/08/18 22:15
REPUBLIC SERVICE RSG 74,4900 0,58 0,78% 1.639.446,00 74,74 73,96 17/08/18 22:15
ROBERT HALF INTL RHI 76,9600 -1,13 -1,45% 1.415.759,00 78,14 76,86 17/08/18 22:15
ROCKWELL AUTOMAT ROK 173,6300 0,31 0,18% 887.143,00 174,39 172,53 17/08/18 22:15
ROCKWELL COLLINS COL 137,5100 1,38 1,01% 1.061.874,00 137,64 135,74 17/08/18 22:15
ROPER TECHNOLOGI ROP 297,8800 2,73 0,93% 778.857,00 298,84 294,29 17/08/18 22:15
ROSS STORES ROST 91,8700 0,13 0,14% 2.715.055,00 92,22 91,04 17/08/18 02:00
RYL CARIBBEAN CR RCL 115,7200 0,23 0,20% 1.068.876,00 116,27 114,79 17/08/18 22:15
S&P GLOBAL SPGI 203,1100 0,42 0,21% 649.689,00 203,52 202,03 17/08/18 22:15
SALESFORCE.COM CRM 145,0200 -0,71 -0,49% 2.865.587,00 146,01 143,95 17/08/18 22:15
SCANA SCG 38,5000 0,94 2,50% 728.999,00 38,68 37,56 17/08/18 22:15
SCHLUMBERGER SLB 62,8300 0,34 0,54% 5.657.480,00 63,02 62,06 17/08/18 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 54,2600 1,21 2,28% 4.200.700,00 54,41 52,63 17/08/18 02:00
SEALED AIR SEE 38,9500 -0,10 -0,26% 5.421.873,00 39,05 38,49 17/08/18 22:15
SEMPRA ENERGY SRE 116,8500 0,83 0,72% 3.142.477,00 118,06 115,45 17/08/18 22:15
SHERWIN-WILLIAMS SHW 443,3900 1,04 0,24% 405.940,00 444,96 441,11 17/08/18 22:15
SIGNET JEWELERS SIG 62,4000 1,49 2,45% 658.708,00 62,70 60,69 17/08/18 22:15
SIMON PRP GRP RE SPG 178,4800 1,69 0,96% 1.211.085,00 178,63 176,65 17/08/18 22:15
SKYWORKS SOLUTIO SWKS 91,8500 0,44 0,48% 1.754.950,00 92,03 89,10 17/08/18 02:00
SL GREEN REALT R SLG 105,8600 0,94 0,90% 421.279,00 106,17 104,69 17/08/18 22:15
SNAP-ON SNA 175,3400 1,37 0,79% 359.833,00 176,03 173,34 17/08/18 22:15
SOUTHERN CO SO 46,9700 -0,53 -1,12% 5.421.526,00 47,10 46,65 17/08/18 22:15
SOUTHWEST AIRLIN LUV 59,6800 0,16 0,27% 3.166.039,00 59,83 59,05 17/08/18 22:15
STARBUCKS SBUX 53,5600 0,52 0,98% 8.166.981,00 53,61 52,95 17/08/18 02:00
STATE STREET STT 84,9600 0,75 0,89% 2.174.792,00 85,13 83,91 17/08/18 22:15
STERICYCLE SRCL 61,4200 -0,05 -0,08% 591.968,00 61,75 60,87 17/08/18 02:00
STNLY BLCK&DECK SWK 141,3900 1,20 0,86% 901.126,00 141,66 140,39 17/08/18 22:15
STRYKER SYK 169,9800 1,29 0,76% 1.315.536,00 170,21 167,63 17/08/18 22:15
SUNTRUST BANKS I STI 73,7200 0,17 0,23% 2.007.498,00 73,86 73,20 17/08/18 22:15
SYMANTEC SYMC 19,4600 0,05 0,26% 7.844.663,00 19,62 19,15 17/08/18 02:00
SYNCHRONY FINANC SYF 30,3700 -0,06 -0,20% 4.815.683,00 30,53 30,16 17/08/18 22:15
SYNOPSYS SNPS 93,3400 -0,08 -0,09% 820.380,00 93,50 92,54 17/08/18 02:00
SYSCO SYY 74,8300 0,95 1,29% 5.075.263,00 75,00 73,62 17/08/18 22:15
T ROWE PRICE GRP TROW 115,6100 -0,71 -0,61% 1.215.910,00 116,28 114,28 17/08/18 02:00
TAPESTRY TPR 51,4100 0,03 0,06% 3.006.436,00 52,01 51,28 17/08/18 22:15
TARGET TGT 83,0400 0,97 1,18% 7.431.854,00 84,14 82,35 17/08/18 22:15
TE CONNECTIV TEL 92,9500 0,16 0,17% 2.747.763,00 93,05 92,34 17/08/18 22:15
TECHNIPFMC FTI 28,0300 0,13 0,47% 2.600.100,00 28,23 27,62 17/08/18 22:15
TEXAS INSTRUMENT TXN 109,6400 0,24 0,22% 3.744.803,00 109,98 107,01 17/08/18 02:00
TEXTRON INC TXT 66,6500 0,45 0,68% 1.613.673,00 66,98 65,98 17/08/18 22:15
THE KRAFT HEINZ KHC 61,0200 0,99 1,65% 6.417.202,00 61,31 59,77 17/08/18 02:00
THE WESTERN UNIO WU 18,9100 0,05 0,27% 5.583.185,00 19,20 18,78 17/08/18 22:15
THERMO FISHER SC TMO 230,0000 -0,79 -0,34% 1.050.960,00 232,80 229,89 17/08/18 22:15
TIFFANY & CO TIF 128,5600 1,16 0,91% 976.867,00 129,39 127,28 17/08/18 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 100,3500 0,82 0,82% 3.162.205,00 100,53 99,20 17/08/18 22:15
TORCHMARK CORP TMK 88,1800 0,22 0,25% 505.521,00 88,34 87,63 17/08/18 22:15
TOTAL SYST SERVI TSS 94,8900 0,38 0,40% 2.337.640,00 95,16 94,04 17/08/18 22:15
TRACTOR SUPPLY TSCO 80,5100 0,87 1,09% 1.318.950,00 80,69 79,56 17/08/18 02:00
TRANSOCEAN RIG 10,7600 0,11 1,03% 12.331.927,00 10,81 10,59 17/08/18 22:15
TRAVELERS COS TRV 130,4200 0,08 0,06% 1.664.327,00 130,81 129,61 17/08/18 22:15
TRIPADVISOR TRIP 53,5500 -0,17 -0,32% 707.321,00 54,10 53,13 17/08/18 02:00
TWENTY-FIRSTCF-A FOXA 45,3800 -0,29 -0,64% 13.165.961,00 45,78 45,24 17/08/18 02:00
TYSON FOODS -A- TSN 62,4000 1,44 2,36% 4.170.407,00 62,60 60,42 17/08/18 22:15
UDR REIT UDR 39,8300 0,19 0,48% 1.167.468,00 39,85 39,53 17/08/18 22:15
ULTA BEAUTY ULTA 235,0400 1,87 0,80% 718.519,00 235,47 231,66 17/08/18 02:00
UNDER ARMOUR RG-A UAA 20,4900 -0,43 -2,06% 3.283.403,00 20,89 20,48 17/08/18 22:15
UNDER ARMOUR RG-C UA 18,9200 -0,30 -1,56% 1.214.877,00 19,30 18,92 17/08/18 22:15
UNION PACIFIC UNP 149,4600 0,21 0,14% 2.783.176,00 150,17 148,79 17/08/18 22:15
UNITED CONTL UAL 82,0100 0,11 0,13% 1.671.887,00 82,21 81,52 17/08/18 22:15
UNITED RENTALS URI 150,5100 1,52 1,02% 620.251,00 150,99 148,69 17/08/18 22:15
UNITEDHEALTH GRO UNH 262,3300 -0,77 -0,29% 1.969.679,00 264,13 261,72 17/08/18 22:15
UNIV HEALTH SERV-B UHS 127,8000 2,43 1,94% 541.943,00 128,17 125,37 17/08/18 22:15
UNUM UNM 36,0000 -0,01 -0,03% 1.036.251,00 36,13 35,70 17/08/18 22:15
US BANCORP USB 53,2900 0,13 0,24% 4.457.085,00 53,40 53,05 17/08/18 22:15
UTD PARCEL SVC RG-B UPS 121,8000 0,69 0,57% 2.384.598,00 121,88 119,98 17/08/18 22:15
UTD TECHS UTX 134,4400 1,13 0,85% 4.262.582,00 134,80 133,29 17/08/18 22:15
VALERO ENERGY VLO 111,0000 -0,32 -0,29% 1.791.078,00 112,15 110,61 17/08/18 22:15
VARIAN MED SYSTE VAR 111,2100 0,85 0,77% 680.929,00 111,31 110,11 17/08/18 22:15
VENTAS REIT VTR 59,6700 0,77 1,31% 1.552.841,00 59,69 58,70 17/08/18 22:15
VERISIGN VRSN 150,7500 -1,95 -1,28% 988.964,00 152,74 150,37 17/08/18 02:00
VERISK ANALYTICS VRSK 117,4200 0,36 0,31% 639.022,00 117,61 116,89 17/08/18 02:00
VERIZON COMM VZ 54,7900 0,52 0,96% 19.102.725,00 55,21 54,10 17/08/18 22:15
VERTEX PHARMACEU VRTX 176,0800 1,12 0,64% 981.740,00 177,00 173,59 17/08/18 02:00
VF VFC 91,6300 0,50 0,55% 1.681.847,00 92,00 91,01 17/08/18 22:15
VIACOM RG-B VIAB 30,7200 0,62 2,06% 2.529.729,00 30,87 30,18 17/08/18 02:00
VISA RG-A V 141,3300 0,68 0,48% 7.699.607,00 141,71 140,57 17/08/18 22:15
VOR RLT REIT-SBI VNO 76,8900 0,49 0,64% 1.841.027,00 77,11 76,28 17/08/18 22:15
VULCAN MATERIALS VMC 110,3400 0,51 0,46% 845.414,00 110,73 109,65 17/08/18 22:15
WALGREENS BOOTS WBA 69,9900 0,37 0,53% 5.884.419,00 70,19 68,60 17/08/18 02:00
WALMART WMT 97,8500 -0,79 -0,80% 16.463.337,00 99,67 97,61 17/08/18 22:15
WALT DISNEY RG-DIS DIS 112,4800 0,00 0,00% 4.764.732,00 112,86 111,89 17/08/18 22:15
WASTE MANAGEMENT WM 91,3400 0,49 0,54% 1.654.915,00 91,48 90,71 17/08/18 22:15
WATERS WAT 187,5500 -0,37 -0,20% 355.913,00 188,02 186,04 17/08/18 22:15
WEC ENERGY GROUP WEC 68,2600 0,32 0,47% 1.975.855,00 68,48 67,66 17/08/18 22:15
WELLS FARGO WFC 58,8600 0,20 0,34% 13.737.555,00 59,04 58,51 17/08/18 22:15
WELLTOWER WELL 66,7000 1,02 1,55% 2.311.879,00 66,72 65,67 17/08/18 22:15
WESTERN DIGITAL WDC 64,6300 -0,43 -0,66% 3.401.825,00 64,94 63,65 17/08/18 02:00
WESTROCK WRK 55,3200 0,20 0,36% 1.143.607,00 55,50 54,83 17/08/18 22:15
WEYERHAEUSER REI WY 35,6500 0,27 0,76% 4.811.996,00 35,71 35,21 17/08/18 22:15
WHIRLPOOL WHR 127,2400 -0,42 -0,33% 484.380,00 128,25 126,02 17/08/18 22:15
WILLIAMS COMPANI WMB 30,4700 0,46 1,53% 16.070.160,00 30,57 30,01 17/08/18 22:15
WILLIS TOWERS WLTW 148,8900 -0,26 -0,17% 601.494,00 149,66 148,15 17/08/18 02:00
WW GRAINGER GWW 357,7300 -2,22 -0,62% 480.664,00 361,20 357,16 17/08/18 22:15
WYNDHAM DESTINAT WYND 44,8800 0,02 0,04% 695.535,00 44,97 44,60 17/08/18 22:15
WYNN RESORTS WYNN 142,3300 2,73 1,96% 1.797.366,00 142,96 139,38 17/08/18 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 26,9400 0,11 0,41% 1.862.684,00 27,08 26,63 17/08/18 22:15
XILINX XLNX 71,0200 0,41 0,58% 1.302.904,00 71,17 69,70 17/08/18 02:00
XL GROUP XL 56,9400 0,09 0,16% 1.403.532,00 56,96 56,84 17/08/18 22:15
XYLEM XYL 75,4300 0,67 0,90% 2.399.814,00 75,85 74,76 17/08/18 22:15
YUM BRANDS YUM 83,8100 -0,39 -0,46% 1.664.733,00 84,12 83,69 17/08/18 22:15
ZIMMER BIOMET HL ZBH 123,8600 1,10 0,90% 787.841,00 124,17 122,19 17/08/18 22:15
ZIONS BANCORP ZION 53,7300 -0,01 -0,02% 1.321.228,00 53,98 53,01 17/08/18 02:00
ZOETIS RG-A ZTS 91,4700 -0,07 -0,08% 2.712.621,00 91,79 90,67 17/08/18 22:15
Publicidad

Últimas Noticias