Publicidad
  • Un producto de Webfinancialgroup
  • 23 de Mayo de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.733,0100  20,0400 0,7400%
21/05/2018 00:00 Apt. 2.725,9500 Vol. 0,00 Max. 2.739,19 Min. 2.725,70
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 198,9700 -2,79 -1,38% 2.313.924,00 202,11 198,73 22/05/18 22:15
A.J.GALLAGHER AJG 68,1400 0,03 0,04% 532.936,00 68,40 67,94 22/05/18 22:15
ABBOTT LABORATOR ABT 61,3900 -0,72 -1,16% 6.802.246,00 62,29 60,96 22/05/18 22:15
ABBVIE ABBV 106,2300 0,00 0,00% 9.456.794,00 107,24 106,10 22/05/18 22:15
ACCENTURE-A ACN 155,3300 -1,61 -1,03% 1.757.072,00 157,43 155,15 22/05/18 22:15
ACTIVISION BLIZZ ATVI 71,3500 -0,10 -0,14% 4.008.827,00 72,57 71,23 22/05/18 02:00
ACUITY BRANDS AYI 119,2000 -1,39 -1,15% 339.696,00 121,46 119,11 22/05/18 22:15
ADOBE SYSTEMS ADBE 238,7900 0,69 0,29% 2.950.223,00 243,49 237,76 22/05/18 02:00
ADVANCE AUTO PAR AAP 115,3300 -3,82 -3,21% 3.940.210,00 125,89 113,61 22/05/18 22:15
ADVANCED MICRO D AMD 12,9800 -0,01 -0,08% 43.267.033,00 13,14 12,71 22/05/18 02:00
AES AES 12,2000 0,14 1,16% 5.303.973,00 12,26 12,10 22/05/18 22:15
AETNA AET 177,2100 -0,51 -0,29% 2.348.055,00 178,99 177,21 22/05/18 22:15
AFFILIATED MANAG AMG 167,4300 0,61 0,37% 323.862,00 168,12 165,99 22/05/18 22:15
AFLAC AFL 45,5800 -0,17 -0,37% 2.512.737,00 45,70 45,40 22/05/18 22:15
AGILENT TECH A 64,8400 -0,71 -1,08% 3.415.571,00 65,89 64,69 22/05/18 22:15
AIR PROD&CHEMICA APD 167,7100 -1,73 -1,02% 864.008,00 170,23 167,52 22/05/18 22:15
AKAMAI TECHNOLOG AKAM 76,3900 -0,07 -0,09% 1.590.522,00 78,25 76,26 22/05/18 02:00
ALASKA AIR GROUP ALK 58,1800 0,24 0,41% 1.646.975,00 58,55 58,01 22/05/18 22:15
ALBEMARLE ALB 102,3400 -1,73 -1,66% 1.034.258,00 105,14 102,13 22/05/18 22:15
ALEXANDRIA REIT ARE 123,8000 0,37 0,30% 643.024,00 124,01 122,85 22/05/18 22:15
ALEXION PHARM ALXN 119,0100 -0,36 -0,30% 810.465,00 120,16 118,34 22/05/18 02:00
ALIGN TECHNOLOGY ALGN 297,8600 -4,60 -1,52% 856.189,00 306,11 294,00 22/05/18 02:00
ALLEGION ALLE 78,6700 -0,11 -0,14% 1.015.601,00 79,09 78,39 22/05/18 22:15
ALLERGAN AGN 154,9800 0,77 0,50% 1.788.147,00 155,99 154,02 22/05/18 22:15
ALLIANCE DATA SY ADS 212,7400 0,05 0,02% 417.077,00 214,05 212,50 22/05/18 22:15
ALLIANT ENERGY LNT 40,2800 0,00 0,00% 1.422.296,00 40,50 40,11 22/05/18 22:15
ALLSTATE ALL 95,8800 0,27 0,28% 968.672,00 96,52 95,34 22/05/18 22:15
ALPHAB NON VTG-C GOOG 1.069,7300 -9,85 -0,91% 1.090.002,00 1.086,59 1.066,69 22/05/18 02:00
ALPHABET-A GOOGL 1.075,3100 -8,70 -0,80% 1.111.299,00 1.091,80 1.072,26 22/05/18 02:00
ALTABA AABA 76,5100 -0,51 -0,66% 1.837.685,00 77,32 76,39 22/05/18 02:00
ALTRIA GROUP MO 55,2100 -0,43 -0,77% 7.550.206,00 55,80 55,15 22/05/18 22:15
AM ELECTRIC AEP 65,4400 0,35 0,54% 2.319.763,00 65,66 65,02 22/05/18 22:15
AMAZON.COM AMZN 1.581,4000 -4,06 -0,26% 2.115.639,00 1.589,89 1.575,25 22/05/18 02:00
AMER WTR WORKS AWK 80,5100 -0,02 -0,02% 630.377,00 81,13 80,40 22/05/18 22:15
AMEREN AEE 56,7000 0,36 0,64% 1.205.822,00 57,46 56,01 22/05/18 22:15
AMERICAN AIRLINE AAL 42,8800 -1,40 -3,16% 6.892.448,00 45,04 42,83 22/05/18 02:00
AMERICAN EXPRESS AXP 102,7000 0,66 0,65% 2.910.667,00 103,24 102,08 22/05/18 22:15
AMERICAN INTL GR AIG 55,1200 -0,17 -0,31% 5.617.100,00 55,46 54,80 22/05/18 22:15
AMERICAN TOWER R AMT 137,1500 -0,23 -0,17% 2.169.121,00 137,60 135,87 22/05/18 22:15
AMERIPRISE FINCL AMP 144,2400 1,75 1,23% 1.039.391,00 145,21 142,61 22/05/18 22:15
AMERISOURCEBERGE ABC 84,5100 0,17 0,20% 1.058.271,00 85,74 84,26 22/05/18 22:15
AMETEK AME 75,5700 -0,67 -0,88% 918.496,00 76,53 75,50 22/05/18 22:15
AMGEN AMGN 178,3600 1,89 1,07% 2.742.654,00 179,57 176,51 22/05/18 02:00
AMPHENOL RG-A APH 88,1000 -0,83 -0,93% 1.091.948,00 89,20 88,03 22/05/18 22:15
ANADARKO PETROLE APC 70,5200 -1,19 -1,66% 4.380.425,00 72,70 70,45 22/05/18 22:15
ANALOG DEVICES ADI 95,7100 0,41 0,43% 1.336.131,00 96,37 95,34 22/05/18 02:00
ANDEAVOR ANDV 143,7000 -0,37 -0,26% 989.078,00 146,74 143,26 22/05/18 22:15
ANSYS ANSS 163,4500 -1,07 -0,65% 363.783,00 164,93 163,17 22/05/18 02:00
ANTHEM ANTM 233,9300 0,28 0,12% 919.595,00 235,07 232,08 22/05/18 22:15
AON AON 142,9100 0,83 0,58% 778.319,00 143,60 142,02 22/05/18 22:15
APACHE APA 43,1300 -1,15 -2,60% 2.935.816,00 44,76 42,98 22/05/18 22:15
APPLE AAPL 187,1600 -0,47 -0,25% 15.240.704,00 188,88 186,78 22/05/18 02:00
APPLIED MATERIAL AMAT 50,2500 0,25 0,50% 15.094.044,00 51,33 50,00 22/05/18 02:00
APTIV APTV 98,1400 -0,04 -0,04% 828.559,00 98,79 97,94 22/05/18 22:15
APTMNT INV REIT-A AIV 39,2100 0,10 0,26% 909.104,00 39,33 38,84 22/05/18 22:15
ARCHER-DANIELS M ADM 44,9100 -0,26 -0,58% 2.082.156,00 45,40 44,81 22/05/18 22:15
ARCONIC ARNC 18,5700 0,13 0,71% 3.396.003,00 18,71 18,36 22/05/18 22:15
ASSURANT AIZ 96,0900 -1,86 -1,90% 888.855,00 99,48 95,93 22/05/18 22:15
AT&T T 32,4300 -0,16 -0,49% 29.387.281,00 32,81 32,40 22/05/18 22:15
AUTODESK INC ADSK 136,7100 -0,96 -0,70% 1.740.505,00 139,17 136,46 22/05/18 02:00
AUTOMATIC DATA P ADP 128,3800 -0,46 -0,36% 1.713.381,00 129,48 127,96 22/05/18 02:00
AUTONATION AN 45,7900 -1,35 -2,86% 503.827,00 48,24 45,70 22/05/18 22:15
AUTOZONE AZO 602,0000 -63,09 -9,49% 1.889.808,00 710,00 601,53 22/05/18 22:15
AVALONBAY COM RE AVB 159,2500 0,48 0,30% 819.053,00 159,59 158,06 22/05/18 22:15
AVERY DENNISON AVY 110,2100 -0,45 -0,41% 713.230,00 111,52 110,18 22/05/18 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 38,3600 0,34 0,89% 2.115.386,00 38,64 37,90 22/05/18 22:15
BANK OF AMERICA BAC 30,8900 0,34 1,11% 61.103.045,00 31,14 30,54 22/05/18 22:15
BANK OF NY MELLO BK 57,5900 -0,13 -0,23% 3.884.257,00 58,08 57,56 22/05/18 22:15
BAXTER INTL BAX 71,7200 -0,38 -0,53% 2.515.724,00 72,39 71,56 22/05/18 22:15
BB&T BBT 55,5300 0,70 1,28% 3.850.008,00 56,03 54,85 22/05/18 22:15
BECTON DICKINSON BDX 225,5400 -3,22 -1,41% 1.179.089,00 230,50 224,83 22/05/18 22:15
BED BATH & BEYON BBBY 17,7100 -0,30 -1,67% 2.746.715,00 18,16 17,69 22/05/18 02:00
BERKSHIRE HATH RG-B BRK.B 198,1300 0,22 0,11% 3.161.987,00 198,89 197,18 22/05/18 22:15
BEST BUY BBY 75,4700 -2,83 -3,61% 4.844.094,00 78,98 75,15 22/05/18 22:15
BIOGEN BIIB 279,6900 2,02 0,73% 1.320.207,00 281,04 278,01 22/05/18 02:00
BLACKROCK BLK 546,8800 3,40 0,63% 406.234,00 549,58 545,86 22/05/18 22:15
BOEING CO BA 355,0200 -8,90 -2,45% 5.389.360,00 364,85 354,52 22/05/18 22:15
BOOKING HLDG BKNG 2.077,1900 5,63 0,27% 296.526,00 2.082,48 2.065,11 22/05/18 02:00
BORGWARNER BWA 52,6700 0,34 0,65% 1.165.376,00 53,28 52,40 22/05/18 22:15
BOSTON PROP REIT BXP 119,2400 1,05 0,89% 753.163,00 119,53 117,64 22/05/18 22:15
BOSTON SCIENTIFI BSX 30,2700 -0,38 -1,24% 7.567.221,00 30,73 30,24 22/05/18 22:15
BRISTOL-MYERSSQU BMY 52,3400 0,10 0,19% 3.782.827,00 52,82 52,20 22/05/18 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 58,4500 -0,33 -0,56% 692.344,00 59,24 58,35 22/05/18 22:15
C.H.ROBINSON WLD CHRW 88,3500 -1,56 -1,74% 1.229.390,00 90,24 88,17 22/05/18 02:00
CA CA 35,2800 -0,22 -0,62% 1.431.401,00 35,65 35,19 22/05/18 02:00
CABOT OIL & GAS COG 22,7900 -0,62 -2,65% 6.346.786,00 23,77 22,72 22/05/18 22:15
CAMPBELL SOUP CPB 34,3700 0,79 2,35% 9.530.034,00 34,83 33,65 22/05/18 22:15
CAPITAL ONE FINL COF 96,7400 0,20 0,21% 2.812.505,00 97,26 96,52 22/05/18 22:15
CARDINAL HEALTH CAH 52,8300 -0,30 -0,56% 3.066.807,00 53,43 52,57 22/05/18 22:15
CARMAX KMX 65,1600 -1,31 -1,97% 1.143.414,00 66,94 65,09 22/05/18 22:15
CARNIVAL CCL 65,0500 0,28 0,43% 2.800.039,00 65,37 64,71 22/05/18 22:15
CATERPILLAR CAT 156,2000 -2,72 -1,71% 3.512.425,00 159,35 156,14 22/05/18 22:15
CBOE GLBL MKT CBOE 104,4400 -2,05 -1,93% 992.560,00 106,99 103,95 22/05/18 02:00
CBRE GROUP RG-A CBRE 47,6800 -0,05 -0,10% 1.455.035,00 47,88 47,43 22/05/18 22:15
CBS-B CBS 51,5200 -0,48 -0,92% 1.980.390,00 52,28 51,49 22/05/18 22:15
CELGENE CORP CELG 76,6100 1,92 2,57% 8.423.956,00 76,89 75,41 22/05/18 02:00
CENTENE CNC 115,7300 -0,32 -0,28% 909.087,00 116,94 115,21 22/05/18 22:15
CENTERPOINT ENER CNP 25,4100 0,19 0,75% 2.824.011,00 25,57 25,23 22/05/18 22:15
CENTURYLINK CTL 19,2900 0,01 0,05% 7.139.919,00 19,51 19,24 22/05/18 22:15
CERNER CORP CERN 59,7200 -1,03 -1,70% 1.876.331,00 61,07 57,94 22/05/18 02:00
CF INDUSTRIES HL CF 41,8600 -0,21 -0,50% 1.790.763,00 42,49 41,81 22/05/18 22:15
CHARLES SCHWAB SCHW 59,5900 0,15 0,25% 6.790.440,00 60,04 59,48 22/05/18 22:15
CHARTER COMM RG-A CHTR 267,6600 1,11 0,42% 1.315.960,00 268,81 267,02 22/05/18 02:00
CHESAPEAKE ENERG CHK 4,5400 -0,07 -1,52% 138.935.336,00 5,00 4,46 22/05/18 22:15
CHEVRON CVX 128,2300 -1,14 -0,88% 5.444.159,00 130,39 128,10 22/05/18 22:15
CHIPOTLE MEXICAN CMG 433,4400 -0,42 -0,10% 410.674,00 435,77 430,60 22/05/18 22:15
CHUBB N CB 135,2200 1,33 0,99% 1.509.605,00 136,01 133,64 22/05/18 22:15
CHURCH & DWIGHT CHD 46,4700 0,06 0,13% 1.913.080,00 46,94 46,42 22/05/18 22:15
CIGNA CORP CI 177,2400 -0,21 -0,12% 1.262.365,00 178,35 177,05 22/05/18 22:15
CIMAREX ENERGY XEC 99,3500 0,36 0,36% 2.567.258,00 102,09 98,68 22/05/18 22:15
CINCINNATI FINAN CINF 71,4500 0,16 0,22% 259.659,00 71,89 71,22 22/05/18 02:00
CINTAS CTAS 180,8700 -2,56 -1,40% 384.188,00 183,66 180,63 22/05/18 02:00
CISCO SYSTEMS CSCO 43,6500 -0,10 -0,23% 16.381.784,00 43,91 43,48 22/05/18 02:00
CITIGROUP C 71,0800 0,65 0,92% 14.147.149,00 71,69 70,51 22/05/18 22:15
CITIZENS FINL GR CFG 42,1900 0,30 0,72% 3.424.484,00 42,58 41,98 22/05/18 22:15
CITRIX SYSTEMS CTXS 105,4100 -0,15 -0,14% 1.066.892,00 106,75 105,27 22/05/18 02:00
CLOROX CO. CLX 119,5600 0,55 0,46% 817.278,00 120,60 118,75 22/05/18 22:15
CME GROUP RG-A CME 160,8600 -0,52 -0,32% 1.387.525,00 161,46 158,81 22/05/18 02:00
CMS ENERGY CORP CMS 44,1200 0,15 0,34% 2.079.771,00 44,41 43,91 22/05/18 22:15
COCA-COLA CO KO 42,2500 -0,16 -0,38% 8.222.864,00 42,60 42,21 22/05/18 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 75,2400 -0,51 -0,67% 4.025.479,00 76,03 75,14 22/05/18 02:00
COLGATE-PALMOLIV CL 62,4100 0,16 0,26% 4.308.791,00 62,92 62,28 22/05/18 22:15
COMCAST-A CMCSA 32,5100 0,17 0,53% 13.577.027,00 32,71 32,31 22/05/18 02:00
COMERICA INC CMA 100,3100 1,51 1,53% 1.743.807,00 101,05 99,00 22/05/18 22:15
CONAGRA FOODS CAG 36,8700 -0,04 -0,11% 2.374.425,00 37,27 36,78 22/05/18 22:15
CONCHO RES CXO 147,4400 -6,46 -4,20% 1.601.272,00 154,70 146,86 22/05/18 22:15
CONOCOPHILLIPS COP 70,1300 -0,53 -0,75% 6.079.489,00 71,71 69,94 22/05/18 22:15
CONSOLIDATED EDI ED 74,1400 0,30 0,41% 1.410.702,00 74,62 73,65 22/05/18 22:15
CONSTELLATION BRD-A STZ 215,9200 -3,42 -1,56% 2.164.272,00 219,78 214,95 22/05/18 22:15
COOPER COMPANIES COO 232,0400 -4,45 -1,88% 274.240,00 236,91 231,74 22/05/18 22:15
CORNING INC GLW 27,6400 -0,12 -0,43% 5.792.123,00 27,89 27,56 22/05/18 22:15
COSTCO WHSL COST 198,9700 -0,65 -0,33% 1.563.655,00 201,77 198,83 22/05/18 02:00
COTY RG-A COTY 13,8500 -0,13 -0,93% 5.429.827,00 14,15 13,80 22/05/18 22:15
CROWN CASTLE INT CCI 101,7200 -0,38 -0,37% 2.585.103,00 102,11 101,11 22/05/18 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 63,4700 -0,54 -0,84% 3.447.597,00 64,54 63,42 22/05/18 02:00
CUMMINS CMI 149,0600 -1,94 -1,28% 653.012,00 151,42 149,05 22/05/18 22:15
CVS HEALTH CVS 65,6200 0,12 0,18% 4.183.644,00 66,59 65,42 22/05/18 22:15
D R HORTON DHI 40,8700 -0,75 -1,80% 3.744.779,00 41,44 40,47 22/05/18 22:15
DANAHER DHR 101,4100 -0,83 -0,81% 1.367.040,00 102,48 101,30 22/05/18 22:15
DARDEN RESTAURAN DRI 85,9400 -0,28 -0,32% 1.431.393,00 86,61 85,37 22/05/18 22:15
DAVITA DVA 67,9200 0,00 0,00% 744.964,00 68,39 67,84 22/05/18 22:15
DEERE & CO DE 155,0900 -3,24 -2,05% 2.462.044,00 159,41 154,90 22/05/18 22:15
DELTA AIR LINES DAL 53,5200 -0,46 -0,85% 4.943.648,00 54,99 53,42 22/05/18 22:15
DENTSPLY SIRONA XRAY 47,2500 0,05 0,11% 1.429.355,00 47,59 47,16 22/05/18 02:00
DEVON ENERGY DVN 41,8000 -0,53 -1,25% 6.311.616,00 42,89 41,56 22/05/18 22:15
DIGITAL REALTY R DLR 106,3400 -0,25 -0,23% 949.602,00 106,74 105,73 22/05/18 22:15
DISCOVER FNCL SR DFS 78,2200 0,39 0,50% 1.375.821,00 78,97 78,01 22/05/18 22:15
DISCOVERY-A DISCA 23,1600 0,53 2,34% 4.489.237,00 23,36 22,52 22/05/18 02:00
DISCOVERY-C DISCK 22,0000 0,56 2,61% 2.585.387,00 22,16 21,35 22/05/18 02:00
DISH NETWORK RG-A DISH 31,9700 0,13 0,41% 1.785.749,00 32,38 31,87 22/05/18 02:00
DOLLAR GENERAL DG 96,4100 -0,80 -0,82% 1.903.223,00 97,88 96,29 22/05/18 22:15
DOLLAR TREE DLTR 93,5900 -0,23 -0,25% 2.533.312,00 95,12 93,48 22/05/18 02:00
DOMINION ENERGY D 63,8200 0,10 0,16% 3.357.404,00 64,40 63,57 22/05/18 22:15
DOVER CORP DOV 79,1100 -1,28 -1,59% 853.356,00 80,66 79,09 22/05/18 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DR PEPPER SNAP DPS 119,9000 0,17 0,14% 798.945,00 120,25 119,63 22/05/18 22:15
DTE ENERGY DTE 100,1200 0,15 0,15% 875.364,00 100,94 99,80 22/05/18 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 74,0700 0,39 0,53% 2.957.274,00 74,31 73,40 22/05/18 22:15
DXC TECHNOLOGY DXC 99,3900 -1,58 -1,56% 2.369.460,00 101,12 99,32 22/05/18 22:15
E TRADE FNCL ETFC 65,7100 0,41 0,63% 1.917.551,00 66,07 65,22 22/05/18 02:00
EASTMAN CHEMICAL EMN 108,4400 -0,25 -0,23% 838.397,00 109,61 108,30 22/05/18 22:15
EATON CORP -NPV- ETN 79,1600 -0,73 -0,91% 1.734.103,00 80,50 79,11 22/05/18 22:15
EBAY EBAY 37,7700 -0,52 -1,36% 9.142.228,00 38,49 37,69 22/05/18 02:00
ECOLAB INC ECL 146,5100 -1,49 -1,01% 911.448,00 148,44 146,38 22/05/18 22:15
EDISON INTL EIX 61,8800 0,31 0,50% 1.118.026,00 62,21 61,51 22/05/18 22:15
EDWARDS LIFESCNS EW 136,6300 -0,61 -0,44% 733.891,00 137,51 136,47 22/05/18 22:15
ELECTRONIC ARTS EA 132,1800 -0,73 -0,55% 1.709.917,00 133,86 131,78 22/05/18 02:00
ELI LILLY & CO LLY 82,2200 0,39 0,48% 2.620.723,00 82,89 81,81 22/05/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 73,2600 -0,82 -1,11% 2.002.678,00 74,36 73,16 22/05/18 22:15
ENTERGY ETR 76,6800 0,43 0,56% 989.234,00 77,09 76,09 22/05/18 22:15
ENVISION HLTHCR EVHC 42,9200 -0,37 -0,85% 1.723.234,00 43,92 42,85 22/05/18 22:15
EOG RESOURCES EOG 123,7600 -3,69 -2,90% 2.397.243,00 127,96 123,08 22/05/18 22:15
EQT EQT 52,5500 -1,13 -2,11% 3.048.113,00 54,61 52,34 22/05/18 22:15
EQTY RE REIT-SBI EQR 60,4200 0,13 0,22% 1.948.600,00 60,52 60,01 22/05/18 22:15
EQUIFAX INC EFX 115,6400 -0,85 -0,73% 855.869,00 116,71 115,15 22/05/18 22:15
EQUINIX REIT EQIX 383,1900 -5,56 -1,43% 413.653,00 388,29 382,26 22/05/18 02:00
ESSEX PROPERTY R ESS 232,5800 -0,20 -0,09% 365.745,00 233,43 231,14 22/05/18 22:15
ESTEE LAUDER RG-A EL 147,8800 0,09 0,06% 1.015.380,00 148,67 147,63 22/05/18 22:15
EVEREST RE RE 229,0400 0,12 0,05% 199.033,00 230,39 228,43 22/05/18 22:15
EVERSOURCE ENERG ES 57,7800 0,31 0,54% 1.759.153,00 57,96 57,39 22/05/18 22:15
EXELON EXC 39,8700 0,23 0,58% 5.331.018,00 40,12 39,62 22/05/18 22:15
EXPEDIA GROUP EXPE 116,2900 -0,07 -0,06% 1.649.754,00 118,17 116,21 22/05/18 02:00
EXPEDIT INTL WAS EXPD 73,3100 0,00 0,00% 1.172.155,00 73,89 73,08 22/05/18 02:00
EXPRESS SCRPTS H ESRX 77,7500 1,23 1,61% 6.377.997,00 78,47 76,50 22/05/18 02:00
EXTRA SP ST REIT EXR 92,5800 -0,40 -0,43% 944.616,00 93,31 92,05 22/05/18 22:15
EXXON MOBIL XOM 81,6400 -0,64 -0,78% 10.753.428,00 82,65 81,35 22/05/18 22:15
F5 NETWORKS FFIV 173,9600 -0,45 -0,26% 589.057,00 176,33 173,46 22/05/18 02:00
FACEBOOK-A FB 183,8000 -0,69 -0,37% 12.731.419,00 185,42 183,43 22/05/18 02:00
FASTENAL FAST 52,7000 -1,07 -1,99% 2.111.191,00 53,94 52,61 22/05/18 02:00
FED RTY REIT-SBI FRT 116,6100 0,09 0,08% 587.252,00 117,06 116,10 22/05/18 22:15
FEDEX FDX 252,5900 -2,07 -0,81% 1.011.323,00 256,30 252,35 22/05/18 22:15
FIDELITY NATIONA FIS 103,5000 -0,95 -0,91% 1.348.229,00 104,49 103,12 22/05/18 22:15
FIFTH THIRD BANC FITB 31,8900 0,99 3,20% 16.582.826,00 32,16 31,03 22/05/18 02:00
FIRSTENERGY FE 33,5600 0,14 0,42% 3.561.684,00 33,61 33,20 22/05/18 22:15
FISERV INC FISV 71,6600 -1,59 -2,17% 2.409.250,00 73,43 71,54 22/05/18 02:00
FLIR SYSTEMS FLIR 54,0900 -0,60 -1,10% 667.235,00 54,91 53,97 22/05/18 02:00
FLOWSERVE FLS 44,5900 -0,40 -0,89% 1.186.943,00 45,37 44,56 22/05/18 22:15
FLUOR FLR 50,1300 0,01 0,02% 1.479.804,00 50,37 49,82 22/05/18 22:15
FMC CORP FMC 91,0900 -0,24 -0,26% 1.231.335,00 92,24 91,05 22/05/18 22:15
FOOT LOCKER FL 44,2700 0,18 0,41% 2.419.786,00 44,97 44,12 22/05/18 22:15
FORD MOTOR F 11,5200 0,01 0,09% 22.360.885,00 11,64 11,51 22/05/18 22:15
FORTIVE FTV 76,1100 -1,50 -1,93% 1.554.973,00 77,75 76,09 22/05/18 22:15
FORTN BRND HOM S FBHS 56,9200 -0,82 -1,42% 1.443.336,00 57,96 56,91 22/05/18 22:15
FRANKLIN RESOURC BEN 34,4700 -0,03 -0,09% 1.986.058,00 34,78 34,40 22/05/18 22:15
FREEPORT MCMORAN FCX 17,1700 0,48 2,88% 27.675.867,00 17,78 16,66 22/05/18 22:15
GAP GPS 31,7500 0,05 0,16% 4.414.999,00 32,12 31,60 22/05/18 22:15
GARMIN N GRMN 60,4700 0,06 0,10% 518.173,00 60,79 60,31 22/05/18 02:00
GARTNER IT 131,3500 -0,90 -0,68% 935.746,00 133,02 130,44 22/05/18 22:15
GENERAL ELECTRIC GE 15,2900 0,03 0,20% 65.739.059,00 15,59 15,29 22/05/18 22:15
GENERAL MILLS GIS 41,9300 0,16 0,38% 5.184.077,00 42,07 41,66 22/05/18 22:15
GENERAL MOTORS GM 38,2800 0,19 0,50% 6.990.449,00 38,77 38,26 22/05/18 22:15
GENL DYNAMICS CO GD 204,3700 -1,40 -0,68% 1.299.227,00 205,77 204,09 22/05/18 22:15
GENUINE PARTS CO GPC 91,7800 -1,74 -1,86% 2.124.238,00 94,82 91,66 22/05/18 22:15
GGP REIT GGP 20,3800 0,04 0,20% 5.420.546,00 20,45 20,29 22/05/18 22:15
GILEAD SCIENCES GILD 67,8300 0,20 0,30% 6.210.201,00 68,69 67,51 22/05/18 02:00
GLOBAL PAYMENTS GPN 111,9200 -1,76 -1,55% 1.287.305,00 114,25 111,67 22/05/18 22:15
GOLDMAN SACHS GR GS 238,0000 0,30 0,13% 2.551.478,00 240,70 237,98 22/05/18 22:15
GOODYEAR T & RUB GT 25,7200 -0,32 -1,23% 4.864.168,00 26,23 25,55 22/05/18 02:00
H&R.BLOCK HRB 27,9000 0,01 0,04% 891.740,00 28,14 27,78 22/05/18 22:15
HALLIBURTON HAL 53,2400 -1,16 -2,13% 6.167.240,00 54,71 52,98 22/05/18 22:15
HANESBRANDS HBI 18,2300 0,11 0,61% 6.945.101,00 18,46 18,16 22/05/18 22:15
HARLEY-DAVIDSON HOG 42,6300 -0,05 -0,12% 979.102,00 42,93 42,59 22/05/18 22:15
HARRIS HRS 150,7300 -3,74 -2,42% 614.197,00 154,52 150,68 22/05/18 22:15
HARTFORD FIN SER HIG 53,7500 0,14 0,26% 1.663.769,00 54,04 53,19 22/05/18 22:15
HASBRO INC HAS 87,5600 0,19 0,22% 633.518,00 88,55 87,46 22/05/18 02:00
HCA HEALTHCARE HCA 103,4100 -0,45 -0,43% 1.681.184,00 104,85 103,40 22/05/18 22:15
HCP REIT HCP 23,1000 -0,03 -0,13% 2.773.815,00 23,23 22,88 22/05/18 22:15
HELMERICH&PAYNE HP 70,7200 -1,89 -2,60% 725.554,00 72,98 70,34 22/05/18 22:15
HENRY SCHEIN HSIC 71,3000 -0,16 -0,22% 857.456,00 71,69 71,05 22/05/18 02:00
HERSHEY HSY 91,6500 -0,41 -0,45% 816.745,00 92,68 91,41 22/05/18 22:15
HESS HES 63,8200 -1,45 -2,22% 3.283.714,00 65,72 63,47 22/05/18 22:15
HILTN WRLD HLDGS HLT 82,7600 -1,16 -1,38% 1.645.174,00 84,25 82,62 22/05/18 22:15
HOLOGIC HOLX 38,8900 -0,18 -0,46% 1.122.059,00 39,28 38,83 22/05/18 02:00
HOME DEPOT HD 186,8700 -2,92 -1,54% 4.585.635,00 190,78 186,52 22/05/18 22:15
HONEYWELL INTL HON 150,8700 0,38 0,25% 3.348.095,00 152,46 150,50 22/05/18 22:15
HORMEL FOODS HRL 35,8400 -0,33 -0,91% 2.057.134,00 36,37 35,80 22/05/18 22:15
HOST HOTELS REIT HST 21,2200 0,11 0,52% 6.559.761,00 21,29 20,97 22/05/18 22:15
HP HPQ 22,0700 -0,02 -0,09% 8.676.696,00 22,26 22,01 22/05/18 22:15
HP ENTERPRISE HPE 17,4100 -0,10 -0,57% 14.421.244,00 17,68 17,41 22/05/18 22:15
HUMANA HUM 292,3900 -2,25 -0,76% 731.640,00 295,20 291,66 22/05/18 22:15
HUNTINGTON BANCS HBAN 15,3600 0,14 0,92% 7.810.918,00 15,51 15,22 22/05/18 02:00
IBM IBM 145,0900 -0,40 -0,27% 2.284.020,00 146,20 145,00 22/05/18 22:15
IDEXX LABS IDXX 199,9900 -1,20 -0,60% 375.124,00 201,97 199,73 22/05/18 02:00
IHS MARKIT INFO 51,2700 -0,33 -0,64% 1.697.835,00 52,00 51,25 22/05/18 02:00
ILLINOIS TOOL WO ITW 147,2600 -2,47 -1,65% 1.272.056,00 150,71 147,18 22/05/18 22:15
ILLUMINA ILMN 270,8000 2,51 0,94% 699.096,00 273,00 268,31 22/05/18 02:00
INCYTE INCY 66,5600 -0,23 -0,34% 1.068.586,00 67,52 66,38 22/05/18 02:00
INGERSOLL-RAND IR 90,8900 -0,70 -0,76% 1.172.744,00 92,07 90,86 22/05/18 22:15
INTEL INTC 54,4500 0,13 0,24% 19.009.588,00 55,05 54,05 22/05/18 02:00
INTERCON EXCHANG ICE 71,7500 -0,61 -0,84% 1.447.362,00 72,34 71,47 22/05/18 22:15
INTERPUBLIC GROU IPG 23,7700 -0,03 -0,13% 2.064.112,00 24,00 23,76 22/05/18 22:15
INTL FLAVORS&FRA IFF 124,9700 -0,06 -0,05% 814.566,00 125,99 124,68 22/05/18 22:15
INTL PAPER IP 55,6900 0,45 0,81% 2.967.962,00 55,97 54,73 22/05/18 22:15
INTUIT INTU 190,5400 -1,15 -0,60% 1.934.071,00 192,66 189,73 22/05/18 02:00
INTUITIVE SURGIC ISRG 454,6100 -8,77 -1,89% 712.407,00 464,85 453,79 22/05/18 02:00
INVESCO IVZ 28,8000 0,19 0,66% 2.514.389,00 28,98 28,64 22/05/18 22:15
IRON MOUNT REIT IRM 32,5200 -0,16 -0,49% 1.260.017,00 32,70 32,27 22/05/18 22:15
J.B.HUNT TRANSP JBHT 124,6500 -3,45 -2,69% 852.521,00 128,69 124,36 22/05/18 02:00
JACOBS ENGIN GRO JEC 63,7000 -0,53 -0,83% 1.143.810,00 64,35 63,65 22/05/18 22:15
JM SMUCKER SJM 109,4100 1,12 1,03% 931.463,00 109,91 108,18 22/05/18 22:15
JOHNSON & JOHNSO JNJ 122,9100 -0,81 -0,65% 7.172.652,00 124,24 122,76 22/05/18 22:15
JOHNSON CTR INT JCI 35,1900 -0,54 -1,51% 6.522.586,00 35,95 35,16 22/05/18 22:15
JPMORGAN CHASE JPM 113,0100 0,86 0,77% 11.507.550,00 114,29 112,29 22/05/18 22:15
JUNIPER NETWORKS JNPR 27,2000 0,23 0,85% 11.548.206,00 27,39 26,94 22/05/18 22:15
KANSAS CITY SO KSU 108,1000 -1,30 -1,19% 587.395,00 110,08 107,93 22/05/18 22:15
KELLOGG K 61,5200 0,75 1,23% 2.603.530,00 62,13 60,78 22/05/18 22:15
KEYCORP KEY 20,6100 0,20 0,98% 8.249.206,00 20,78 20,39 22/05/18 22:15
KIMBERLY-CLARK KMB 104,7800 0,06 0,06% 1.749.401,00 105,92 104,11 22/05/18 22:15
KIMCO REALTY REI KIM 15,1000 0,46 3,14% 8.446.798,00 15,16 14,62 22/05/18 22:15
KINDER MORGAN RG-P KMI 15,9400 -0,04 -0,25% 13.340.438,00 16,14 15,87 22/05/18 22:15
KLA-TENCOR KLAC 113,6200 2,18 1,96% 1.335.929,00 114,38 112,18 22/05/18 02:00
KOHL'S KSS 60,6100 -4,86 -7,42% 21.469.445,00 65,99 60,33 22/05/18 22:15
KROGER KR 24,7000 -0,07 -0,28% 15.211.981,00 25,04 24,69 22/05/18 22:15
L BRANDS LB 33,9900 -0,06 -0,18% 3.680.767,00 34,38 33,87 22/05/18 22:15
L3 TECHNOLOGIES LLL 194,2900 -2,32 -1,18% 818.649,00 196,40 193,84 22/05/18 22:15
LABORATORY CORP LH 176,6700 -1,01 -0,57% 436.041,00 178,39 176,46 22/05/18 22:15
LAM RESEARCH COR LRCX 202,9800 3,11 1,56% 2.778.833,00 205,32 202,00 22/05/18 02:00
LEGGETT & PLATT LEG 41,9200 -0,66 -1,55% 585.342,00 42,63 41,90 22/05/18 22:15
LENNAR RG-A LEN 50,8700 -1,40 -2,68% 4.352.299,00 51,81 50,74 22/05/18 22:15
LEUCADIA NATIONA LUK 23,5100 0,28 1,21% 2.341.260,00 23,64 23,25 22/05/18 22:15
LINCOLN NATL LNC 70,4500 0,62 0,89% 1.304.835,00 70,93 69,91 22/05/18 22:15
LKQ LKQ 30,1500 -0,62 -2,02% 1.316.917,00 30,99 30,14 22/05/18 02:00
LOCKHEED MARTIN LMT 317,1300 -7,15 -2,20% 1.502.031,00 323,60 317,04 22/05/18 22:15
LOEWS L 51,2900 -0,13 -0,25% 868.635,00 51,67 51,21 22/05/18 22:15
LOWE'S COM LOW 85,7500 -1,64 -1,88% 10.770.270,00 90,35 85,58 22/05/18 22:15
LYONDELLBASELL I LYB 116,1700 -1,36 -1,16% 1.715.326,00 118,79 116,05 22/05/18 22:15
M&T BANK MTB 183,8900 1,84 1,01% 572.850,00 185,61 181,97 22/05/18 22:15
MACERICH REIT MAC 55,0400 -0,10 -0,18% 950.226,00 55,27 54,54 22/05/18 22:15
MACY'S M 33,1200 -1,49 -4,31% 17.270.469,00 34,38 33,03 22/05/18 22:15
MALLINCKRODT MNK 16,1100 0,22 1,38% 1.939.087,00 16,43 15,70 22/05/18 22:15
MARATHON OIL MRO 21,5400 -0,36 -1,64% 12.205.653,00 22,12 21,44 22/05/18 22:15
MARATHON PETRO MPC 78,4900 -0,36 -0,46% 4.111.864,00 80,36 78,25 22/05/18 22:15
MARRIOTT INTL RG-A MAR 137,7800 -1,02 -0,73% 1.099.409,00 139,39 137,50 22/05/18 02:00
MARSH & MCLENNAN MMC 81,6600 0,24 0,29% 1.487.370,00 82,16 81,36 22/05/18 22:15
MARTIN MARIETTA MLM 216,1300 -1,69 -0,78% 407.429,00 219,30 215,78 22/05/18 22:15
MASCO MAS 37,0000 -0,73 -1,93% 3.479.129,00 37,73 37,00 22/05/18 22:15
MASTERCARD RG-A MA 191,6200 0,42 0,22% 2.620.180,00 192,64 190,84 22/05/18 22:15
MATTEL MAT 15,0200 0,17 1,14% 3.652.345,00 15,08 14,83 22/05/18 02:00
MCCORMIC NON VTG MKC 102,3200 -0,60 -0,58% 892.331,00 104,24 102,13 22/05/18 22:15
MCDONALD'S MCD 159,4500 -2,03 -1,26% 3.224.003,00 162,09 159,16 22/05/18 22:15
MCKESSON MCK 146,4400 -0,06 -0,04% 2.304.283,00 147,74 145,82 22/05/18 22:15
MEDTRONIC MDT 84,9700 -0,35 -0,41% 4.593.738,00 85,60 84,91 22/05/18 22:15
MERCK MRK 58,4500 -0,12 -0,20% 8.928.530,00 59,14 58,40 22/05/18 22:15
METLIFE MET 48,4600 0,37 0,77% 3.217.116,00 48,70 48,06 22/05/18 22:15
METTLER TOLEDO I MTD 574,1000 -7,91 -1,36% 188.660,00 585,63 573,24 22/05/18 22:15
MICHAEL KORS KORS 66,1600 -0,92 -1,37% 1.821.010,00 67,56 66,08 22/05/18 22:15
MICROCHIP TECH MCHP 94,3300 0,52 0,55% 1.703.548,00 95,00 93,41 22/05/18 02:00
MICRON TECHNOLOG MU 59,0300 3,55 6,40% 111.262.746,00 60,50 58,30 22/05/18 02:00
MICROSOFT MSFT 97,5000 -0,10 -0,10% 15.441.189,00 98,17 97,20 22/05/18 02:00
MID-AMER AP CM R MAA 89,8300 1,24 1,40% 893.234,00 90,06 88,47 22/05/18 22:15
MOHAWK INDUSTRIE MHK 215,0900 -1,03 -0,48% 780.701,00 217,57 214,70 22/05/18 22:15
MOLSON COORS-B NVTG TAP 61,0300 0,63 1,04% 2.469.977,00 61,31 60,51 22/05/18 22:15
MONDELEZ INTL RG-A MDLZ 39,4300 0,09 0,23% 5.687.823,00 39,77 39,34 22/05/18 02:00
MONSANTO MON 125,7300 -0,17 -0,14% 2.052.730,00 126,16 125,67 22/05/18 22:15
MONSTER BEVERAGE MNST 49,6800 -0,23 -0,46% 3.738.179,00 50,31 49,52 22/05/18 02:00
MOODY'S MCO 174,3600 -0,73 -0,42% 773.404,00 175,60 173,63 22/05/18 22:15
MORGAN STANLEY MS 54,8800 0,52 0,96% 5.930.382,00 55,40 54,45 22/05/18 22:15
MOSAIC MOS 27,9500 -0,33 -1,17% 4.534.022,00 28,45 27,93 22/05/18 22:15
MOTOROLA SOLTN MSI 109,3100 0,93 0,86% 1.964.399,00 109,79 108,31 22/05/18 22:15
MURPHY OIL MUR 31,6700 -0,49 -1,52% 2.265.996,00 32,77 31,64 22/05/18 22:15
MYLAN MYL 39,2100 -0,34 -0,86% 2.819.859,00 40,07 39,13 22/05/18 02:00
NASDAQ NDAQ 91,5100 0,30 0,33% 979.046,00 91,94 90,50 22/05/18 02:00
NATL OILWELL VAR NOV 43,6900 -0,42 -0,95% 5.023.214,00 45,08 43,51 22/05/18 22:15
NAVIENT NAVI 14,4100 0,14 0,98% 2.796.212,00 14,53 14,27 22/05/18 02:00
NETAPP NTAP 67,0200 -1,43 -2,09% 6.192.224,00 68,65 66,36 22/05/18 02:00
NETFLIX NFLX 331,6200 -0,20 -0,06% 5.964.448,00 336,63 331,15 22/05/18 02:00
NEWELL BRANDS NWL 26,2300 -0,16 -0,61% 5.477.107,00 26,73 26,17 22/05/18 22:15
NEWFIELD EXPLORA NFX 29,7200 -0,43 -1,43% 3.673.397,00 30,98 29,58 22/05/18 22:15
NEWMONT MINING NEM 38,7900 -0,58 -1,47% 3.305.932,00 39,49 38,77 22/05/18 22:15
NEWS RG-A NWSA 15,6100 -0,09 -0,57% 1.430.084,00 15,80 15,59 22/05/18 02:00
NEWS RG-B NWS 16,0500 -0,15 -0,93% 1.311.517,00 16,30 16,00 22/05/18 02:00
NEXTERA ENERGY NEE 159,4300 -0,79 -0,49% 1.637.510,00 161,33 159,17 22/05/18 22:15
NIELSEN HLD NLSN 31,1600 0,06 0,19% 2.390.579,00 31,54 31,06 22/05/18 22:15
NIKE -B- NKE 71,3100 -0,07 -0,10% 5.675.253,00 72,19 71,26 22/05/18 22:15
NISOURCE NI 24,4000 0,00 0,00% 2.229.256,00 24,54 24,31 22/05/18 22:15
NOBLE ENERGY NBL 36,8000 -0,13 -0,35% 6.134.832,00 37,67 36,62 22/05/18 22:15
NORDSTROM JWN 45,7700 -0,07 -0,15% 3.483.906,00 46,55 45,61 22/05/18 22:15
NORFOLK SOUTHERN NSC 151,8000 -0,77 -0,50% 1.412.669,00 154,19 151,75 22/05/18 22:15
NORTHERN TRUST NTRS 108,4300 -0,02 -0,02% 579.660,00 109,55 108,27 22/05/18 02:00
NORTHROP GRUMMAN NOC 324,5000 -6,86 -2,07% 1.557.245,00 330,15 323,19 22/05/18 22:15
NRG ENERGY NRG 33,4500 -0,05 -0,15% 10.724.228,00 33,71 33,23 22/05/18 22:15
NUCOR NUE 65,0500 -0,13 -0,20% 1.548.061,00 66,14 65,00 22/05/18 22:15
NVIDIA NVDA 242,7000 -1,54 -0,63% 12.956.637,00 245,80 240,25 22/05/18 02:00
O REILLY AUTO ORLY 267,4500 -8,73 -3,16% 1.135.748,00 280,40 264,50 22/05/18 02:00
OCCID.PETROL COR OXY 84,9500 -0,84 -0,98% 3.827.440,00 86,38 84,85 22/05/18 22:15
OMNICOM GROUP IN OMC 75,2600 -0,03 -0,04% 1.452.404,00 75,90 75,25 22/05/18 22:15
ONEOK OKE 66,0600 -0,43 -0,65% 1.847.092,00 66,91 65,95 22/05/18 22:15
ORACLE ORCL 46,3700 -0,84 -1,78% 18.505.113,00 47,54 46,31 22/05/18 22:15
PACCAR PCAR 65,7400 -0,27 -0,41% 1.574.624,00 66,75 65,70 22/05/18 02:00
PARKER-HANNIFIN PH 178,2200 -4,21 -2,31% 1.003.494,00 183,27 177,90 22/05/18 22:15
PATTERSON COS PDCO 21,8100 -0,29 -1,31% 1.701.669,00 22,37 21,74 22/05/18 02:00
PAYCHEX INC PAYX 65,4200 0,30 0,46% 2.235.461,00 65,63 64,89 22/05/18 02:00
PAYPAL HOLDINGS PYPL 80,6200 -0,63 -0,78% 5.188.282,00 81,61 80,28 22/05/18 02:00
PENTAIR PNR 45,8500 -0,65 -1,40% 1.057.932,00 46,58 45,82 22/05/18 22:15
PEOPLE'S UNTD PBCT 19,0200 0,20 1,06% 4.065.789,00 19,15 18,80 22/05/18 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 76,1700 -0,18 -0,24% 518.796,00 76,91 76,07 22/05/18 22:15
PERRIGO PRGO 75,9700 0,28 0,37% 734.126,00 76,55 75,66 22/05/18 22:15
PFIZER PFE 35,7200 -0,08 -0,22% 13.735.575,00 36,09 35,69 22/05/18 22:15
PG&E PCG 43,6300 0,42 0,97% 3.429.501,00 43,83 43,23 22/05/18 22:15
PHILIP MRRS INT PM 79,8700 -0,28 -0,35% 6.164.839,00 80,30 79,62 22/05/18 22:15
PHILLIPS 66 PSX 118,7500 -2,69 -2,22% 2.780.617,00 121,71 117,77 22/05/18 22:15
PINNACLE WEST CA PNW 76,7000 0,47 0,62% 930.446,00 77,07 76,23 22/05/18 22:15
PIONEER NATURAL PXD 202,6800 -7,16 -3,41% 1.481.503,00 210,46 201,71 22/05/18 22:15
PNC FINL SER PNC 150,8800 1,45 0,97% 2.035.435,00 152,25 149,24 22/05/18 22:15
PPG INDUSTRIES PPG 102,8400 -2,19 -2,09% 1.549.365,00 105,23 102,72 22/05/18 22:15
PPL PPL 27,3100 0,39 1,45% 7.791.818,00 27,40 26,85 22/05/18 22:15
PRAXAIR PX 159,2100 -1,26 -0,79% 1.044.312,00 161,69 159,08 22/05/18 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 74,0300 -0,03 -0,04% 7.744.169,00 74,94 73,83 22/05/18 22:15
PROGRESSIVE (OHI PGR 61,9900 0,33 0,54% 3.208.998,00 62,80 61,62 22/05/18 22:15
PROLOGIS REIT PLD 63,7700 -0,05 -0,08% 2.633.580,00 63,96 63,49 22/05/18 22:15
PRUDENTIAL FINAN PRU 101,9600 0,35 0,34% 1.795.759,00 102,99 101,72 22/05/18 22:15
PUBL SVCS ENTERP PEG 50,5400 0,48 0,96% 2.757.300,00 50,72 49,99 22/05/18 22:15
PUBLIC STORAGE R PSA 204,1100 -0,79 -0,39% 616.106,00 205,26 203,38 22/05/18 22:15
PULTEGROUP PHM 29,4800 -0,42 -1,40% 5.195.552,00 29,76 28,92 22/05/18 22:15
PVH PVH 154,6200 0,08 0,05% 970.014,00 155,88 153,93 22/05/18 22:15
QORVO QRVO 80,7800 -0,37 -0,46% 1.061.182,00 82,29 80,63 22/05/18 02:00
QUALCOMM QCOM 57,3900 -0,32 -0,55% 9.432.465,00 58,36 57,07 22/05/18 02:00
QUANTA SERVICES PWR 36,1900 -0,73 -1,98% 981.156,00 36,78 36,16 22/05/18 22:15
QUEST DIAGNOSTIC DGX 101,8400 -0,76 -0,74% 427.735,00 102,71 101,70 22/05/18 22:15
RALPH LAUREN RG-A RL 116,6100 -0,47 -0,40% 1.788.217,00 117,48 115,54 22/05/18 22:15
RANGE RESOURCES RRC 15,4500 -0,63 -3,92% 9.516.552,00 16,54 15,39 22/05/18 22:15
RAYMOND J FINANC RJF 101,7300 1,09 1,08% 1.162.588,00 102,17 100,58 22/05/18 22:15
RAYTHEON RTN 207,7300 -6,22 -2,91% 2.057.187,00 211,75 207,40 22/05/18 22:15
REALTY INCOME RE O 52,2800 -0,03 -0,06% 1.519.630,00 52,43 52,11 22/05/18 22:15
RED HAT RHT 161,4100 -1,58 -0,97% 1.609.104,00 164,72 161,03 22/05/18 22:15
REGENCY CENTERS REG 57,2000 0,54 0,95% 1.379.466,00 57,39 56,58 22/05/18 22:15
REGENERON PHARMA REGN 294,6800 -1,92 -0,65% 441.936,00 299,71 293,53 22/05/18 02:00
REGIONS FINANCIA RF 19,4500 0,30 1,57% 10.506.038,00 19,60 19,15 22/05/18 22:15
REPUBLIC SERVICE RSG 67,1000 -0,24 -0,36% 1.318.663,00 67,75 67,04 22/05/18 22:15
ROBERT HALF INTL RHI 64,4300 -0,62 -0,95% 755.251,00 65,36 64,37 22/05/18 22:15
ROCKWELL AUTOMAT ROK 181,1200 -2,55 -1,39% 922.920,00 184,99 180,83 22/05/18 22:15
ROCKWELL COLLINS COL 138,2500 0,77 0,56% 1.416.547,00 138,58 137,35 22/05/18 22:15
ROPER TECHNOLOGI ROP 279,7800 -1,43 -0,51% 439.362,00 284,99 279,42 22/05/18 22:15
ROSS STORES ROST 82,3400 0,41 0,50% 3.694.602,00 83,60 81,93 22/05/18 02:00
RYL CARIBBEAN CR RCL 107,5100 0,29 0,27% 975.827,00 107,77 106,64 22/05/18 22:15
S&P GLOBAL SPGI 200,0300 -0,59 -0,29% 1.006.075,00 201,50 198,99 22/05/18 22:15
SALESFORCE.COM CRM 125,4400 -0,93 -0,74% 2.789.756,00 127,05 125,26 22/05/18 22:15
SCANA SCG 35,2900 0,65 1,88% 1.501.904,00 35,90 34,80 22/05/18 22:15
SCHLUMBERGER SLB 73,7300 -1,30 -1,73% 5.881.214,00 75,25 73,39 22/05/18 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 58,0100 0,76 1,33% 2.599.574,00 58,45 57,46 22/05/18 02:00
SEALED AIR SEE 44,9100 0,37 0,83% 1.042.564,00 45,19 44,56 22/05/18 22:15
SEMPRA ENERGY SRE 103,4300 0,79 0,77% 2.436.581,00 103,74 102,72 22/05/18 22:15
SHERWIN-WILLIAMS SHW 375,9700 -14,82 -3,79% 1.083.034,00 392,52 375,02 22/05/18 22:15
SIGNET JEWELERS SIG 39,8400 -0,05 -0,13% 1.269.375,00 40,09 39,12 22/05/18 22:15
SIMON PRP GRP RE SPG 158,2200 1,18 0,75% 1.624.944,00 159,20 156,37 22/05/18 22:15
SKYWORKS SOLUTIO SWKS 100,0400 1,19 1,20% 1.549.747,00 101,29 99,16 22/05/18 02:00
SL GREEN REALT R SLG 95,1300 -0,17 -0,18% 945.497,00 95,63 94,42 22/05/18 22:15
SNAP-ON SNA 152,8400 -1,70 -1,10% 563.519,00 154,51 152,73 22/05/18 22:15
SOUTHERN CO SO 43,5500 0,11 0,25% 4.643.926,00 43,85 43,28 22/05/18 22:15
SOUTHWEST AIRLIN LUV 50,8500 -1,37 -2,62% 9.569.008,00 52,67 50,68 22/05/18 22:15
STARBUCKS SBUX 56,9600 -0,38 -0,66% 5.355.604,00 57,62 56,91 22/05/18 02:00
STATE STREET STT 100,3300 0,34 0,34% 1.419.307,00 101,08 100,25 22/05/18 22:15
STERICYCLE SRCL 63,5900 -0,27 -0,42% 581.531,00 64,37 63,54 22/05/18 02:00
STNLY BLCK&DECK SWK 147,5400 -0,53 -0,36% 1.045.564,00 148,48 147,28 22/05/18 22:15
STRYKER SYK 172,9000 -0,84 -0,48% 671.875,00 174,10 172,76 22/05/18 22:15
SUNTRUST BANKS I STI 69,5900 0,84 1,22% 2.711.012,00 70,27 68,53 22/05/18 22:15
SYMANTEC SYMC 21,3700 -0,22 -1,02% 11.104.928,00 21,83 21,31 22/05/18 02:00
SYNCHRONY FINANC SYF 36,1100 0,39 1,09% 4.909.759,00 36,32 35,70 22/05/18 22:15
SYNOPSYS SNPS 89,2700 -0,16 -0,18% 713.252,00 90,16 89,14 22/05/18 02:00
SYSCO SYY 63,6900 0,05 0,08% 1.799.271,00 64,10 63,61 22/05/18 22:15
T ROWE PRICE GRP TROW 122,6600 0,72 0,59% 793.899,00 123,47 121,83 22/05/18 02:00
TAPESTRY TPR 43,9300 -1,06 -2,36% 3.639.773,00 45,24 43,83 22/05/18 22:15
TARGET TGT 75,4700 -1,40 -1,82% 7.550.119,00 77,63 75,19 22/05/18 22:15
TE CONNECTIV TEL 94,9100 -1,02 -1,06% 1.556.427,00 96,39 94,85 22/05/18 22:15
TECHNIPFMC FTI 33,1900 -0,82 -2,41% 3.280.521,00 34,17 33,05 22/05/18 22:15
TEXAS INSTRUMENT TXN 110,8600 0,45 0,41% 2.999.608,00 111,83 110,69 22/05/18 02:00
TEXTRON INC TXT 66,4800 -0,52 -0,78% 1.111.801,00 67,42 66,42 22/05/18 22:15
THE KRAFT HEINZ KHC 56,5800 0,13 0,23% 4.179.549,00 57,26 56,21 22/05/18 02:00
THE WESTERN UNIO WU 20,2000 0,06 0,30% 4.248.272,00 20,29 20,15 22/05/18 22:15
THERMO FISHER SC TMO 217,8600 1,13 0,52% 1.587.232,00 219,05 217,50 22/05/18 22:15
TIFFANY & CO TIF 102,2400 -1,00 -0,97% 1.976.176,00 104,05 101,18 22/05/18 22:15
TIME WARNER TWX 94,4300 -0,31 -0,33% 4.299.237,00 95,05 94,40 22/05/18 22:15
TJX COMPANIES TJX 87,4500 2,75 3,25% 8.274.135,00 88,75 85,62 22/05/18 22:15
TORCHMARK CORP TMK 86,9900 0,41 0,47% 347.733,00 87,27 86,47 22/05/18 22:15
TOTAL SYST SERVI TSS 85,3800 -0,89 -1,03% 1.115.052,00 86,57 85,21 22/05/18 22:15
TRACTOR SUPPLY TSCO 73,6900 0,05 0,07% 2.449.000,00 75,30 72,59 22/05/18 02:00
TRANSOCEAN RIG 13,5500 -0,20 -1,45% 14.232.602,00 14,15 13,48 22/05/18 22:15
TRAVELERS COS TRV 131,4200 0,28 0,21% 769.227,00 132,06 130,57 22/05/18 22:15
TRIPADVISOR TRIP 48,2200 0,19 0,40% 1.932.755,00 48,82 47,63 22/05/18 02:00
TWENTY-FIRSTCF-A FOXA 38,1600 0,23 0,61% 9.773.253,00 38,55 38,01 22/05/18 02:00
TWENTY-FIRSTCF-B FOX 37,7400 0,29 0,77% 1.847.124,00 38,13 37,52 22/05/18 02:00
TYSON FOODS -A- TSN 67,8800 -0,01 -0,01% 2.620.254,00 68,95 67,74 22/05/18 22:15
UDR REIT UDR 35,1500 0,17 0,49% 990.869,00 35,19 34,84 22/05/18 22:15
ULTA BEAUTY ULTA 252,6900 -2,08 -0,82% 570.258,00 257,03 252,27 22/05/18 02:00
UNDER ARMOUR RG-A UAA 19,8400 -0,27 -1,34% 2.619.324,00 20,30 19,77 22/05/18 22:15
UNDER ARMOUR RG-C UA 17,8100 -0,16 -0,89% 1.621.047,00 18,16 17,76 22/05/18 22:15
UNION PACIFIC UNP 142,9200 -2,16 -1,49% 2.459.037,00 146,39 142,80 22/05/18 22:15
UNITED CONTL UAL 69,9900 -0,08 -0,11% 3.242.082,00 71,41 69,71 22/05/18 22:15
UNITED RENTALS URI 166,7800 -7,00 -4,03% 1.127.326,00 175,42 166,54 22/05/18 22:15
UNITEDHEALTH GRO UNH 245,1800 -2,72 -1,10% 2.644.110,00 248,05 243,84 22/05/18 22:15
UNIV HEALTH SERV-B UHS 118,6900 -0,05 -0,04% 397.402,00 119,79 118,53 22/05/18 22:15
UNUM UNM 39,0700 0,28 0,72% 1.286.375,00 39,14 38,74 22/05/18 22:15
US BANCORP USB 51,0600 0,36 0,71% 6.224.437,00 51,57 50,75 22/05/18 22:15
UTD PARCEL SVC RG-B UPS 115,3600 -1,72 -1,47% 2.027.096,00 117,14 115,29 22/05/18 22:15
UTD TECHS UTX 127,8700 -0,18 -0,14% 3.962.689,00 129,03 127,64 22/05/18 22:15
VALERO ENERGY VLO 120,1500 -1,91 -1,56% 3.253.265,00 122,68 119,66 22/05/18 22:15
VARIAN MED SYSTE VAR 118,8100 0,02 0,02% 594.207,00 118,92 117,79 22/05/18 22:15
VENTAS REIT VTR 52,6800 0,50 0,96% 2.577.324,00 52,77 51,72 22/05/18 22:15
VERISIGN VRSN 127,8400 -0,48 -0,37% 662.341,00 129,00 127,53 22/05/18 02:00
VERISK ANALYTICS VRSK 105,6500 -1,51 -1,41% 549.315,00 107,42 105,38 22/05/18 02:00
VERIZON COMM VZ 48,8100 0,38 0,78% 18.539.779,00 49,31 48,26 22/05/18 22:15
VERTEX PHARMACEU VRTX 156,2800 0,06 0,04% 956.366,00 158,22 155,80 22/05/18 02:00
VF VFC 80,4300 -0,49 -0,61% 1.614.909,00 81,35 80,36 22/05/18 22:15
VIACOM RG-B VIAB 27,5700 0,12 0,44% 2.098.679,00 27,84 27,38 22/05/18 02:00
VISA RG-A V 130,7100 0,05 0,04% 6.645.481,00 131,78 130,50 22/05/18 22:15
VOR RLT REIT-SBI VNO 67,3100 0,92 1,39% 1.060.372,00 67,48 66,05 22/05/18 22:15
VULCAN MATERIALS VMC 128,2000 -1,34 -1,03% 725.857,00 130,34 128,13 22/05/18 22:15
WALGREENS BOOTS WBA 64,2300 -0,27 -0,42% 4.307.452,00 65,82 64,14 22/05/18 02:00
WALMART WMT 83,3700 -1,14 -1,35% 8.067.349,00 84,81 83,29 22/05/18 22:15
WALT DISNEY RG-DIS DIS 104,0700 0,01 0,01% 6.971.590,00 105,49 103,99 22/05/18 22:15
WASTE MANAGEMENT WM 81,7900 -0,55 -0,67% 2.266.214,00 82,76 81,72 22/05/18 22:15
WATERS WAT 195,9800 -0,32 -0,16% 459.386,00 197,23 195,61 22/05/18 22:15
WEC ENERGY GROUP WEC 60,4200 0,22 0,37% 1.503.564,00 60,74 60,08 22/05/18 22:15
WELLS FARGO WFC 55,2600 0,72 1,32% 17.398.192,00 55,65 54,44 22/05/18 22:15
WELLTOWER WELL 55,6800 0,50 0,91% 2.055.605,00 56,06 54,55 22/05/18 22:15
WESTERN DIGITAL WDC 87,8700 1,34 1,55% 4.248.853,00 88,62 87,25 22/05/18 02:00
WESTROCK WRK 61,3600 -0,03 -0,05% 1.709.595,00 61,60 61,05 22/05/18 22:15
WEYERHAEUSER REI WY 37,1100 0,29 0,79% 4.340.272,00 37,12 36,80 22/05/18 22:15
WHIRLPOOL WHR 164,3000 -0,65 -0,39% 6.635.106,00 167,54 164,25 22/05/18 22:15
WILLIAMS COMPANI WMB 27,7300 0,11 0,40% 7.322.855,00 28,16 27,55 22/05/18 22:15
WILLIS TOWERS WLTW 155,8800 0,26 0,17% 395.641,00 157,07 155,16 22/05/18 02:00
WW GRAINGER GWW 305,8900 -8,01 -2,55% 896.710,00 314,67 305,30 22/05/18 22:15
WYNDHAM WORLDWID WYN 108,5000 -0,49 -0,45% 900.234,00 109,26 108,28 22/05/18 22:15
WYNN RESORTS WYNN 193,8800 -0,30 -0,15% 1.195.167,00 195,00 192,18 22/05/18 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 28,1300 0,15 0,54% 2.742.749,00 28,29 27,80 22/05/18 22:15
XILINX XLNX 71,6700 -0,60 -0,83% 1.779.064,00 72,74 71,63 22/05/18 02:00
XL GROUP XL 55,7400 -0,02 -0,04% 3.973.439,00 55,85 55,70 22/05/18 22:15
XYLEM XYL 72,1000 -0,93 -1,27% 746.265,00 73,09 72,01 22/05/18 22:15
YUM BRANDS YUM 82,3800 -0,31 -0,37% 2.367.005,00 83,22 82,25 22/05/18 22:15
ZIMMER BIOMET HL ZBH 112,9500 -1,36 -1,19% 790.616,00 114,79 112,79 22/05/18 22:15
ZIONS BANCORP ZION 58,5400 0,58 1,00% 1.886.085,00 59,19 57,97 22/05/18 02:00
ZOETIS RG-A ZTS 84,3800 -1,00 -1,17% 1.659.010,00 85,64 84,21 22/05/18 22:15
Publicidad

Últimas Noticias