Publicidad
  • Un producto de Webfinancialgroup
  • 19 de Junio de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.773,7500  -5,9100 -0,2100%
18/06/2018 00:00 Apt. 2.765,7900 Vol. 0,00 Max. 2.774,99 Min. 2.757,12
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 199,0600 -5,11 -2,50% 2.182.805,00 201,83 198,33 19/06/18 21:37
A.J.GALLAGHER AJG 65,9800 -0,41 -0,62% 424.428,00 66,35 65,75 19/06/18 21:36
ABBOTT LABORATOR ABT 62,2050 -0,62 -0,99% 3.732.321,00 62,41 61,92 19/06/18 21:37
ABBVIE ABBV 97,9973 -0,48 -0,49% 3.692.311,00 98,38 96,93 19/06/18 21:37
ACCENTURE-A ACN 162,8500 -0,03 -0,02% 1.593.974,00 163,26 161,30 19/06/18 21:36
ACTIVISION BLIZZ ATVI 76,9200 -0,95 -1,22% 2.779.263,00 77,30 75,66 19/06/18 21:36
ACUITY BRANDS AYI 120,4160 -2,69 -2,19% 369.140,00 122,06 118,58 19/06/18 21:36
ADOBE SYSTEMS ADBE 250,8800 -4,81 -1,88% 2.639.966,00 253,65 247,90 19/06/18 21:37
ADVANCE AUTO PAR AAP 138,0600 -0,18 -0,13% 745.994,00 139,17 136,40 19/06/18 21:37
ADVANCED MICRO D AMD 16,6350 -0,48 -2,78% 84.960.065,00 17,29 16,31 19/06/18 21:37
AES AES 13,0750 0,01 0,04% 6.612.555,00 13,20 12,96 19/06/18 21:36
AETNA AET 189,4500 2,50 1,34% 1.026.200,00 189,79 186,09 19/06/18 21:37
AFFILIATED MANAG AMG 154,1200 1,12 0,73% 419.063,00 155,03 150,55 19/06/18 21:37
AFLAC AFL 44,9050 -0,27 -0,59% 1.717.274,00 45,29 44,89 19/06/18 21:37
AGILENT TECH A 63,5142 -1,46 -2,24% 3.577.925,00 64,45 63,20 19/06/18 21:37
AIR PROD&CHEMICA APD 159,5600 -3,78 -2,31% 633.061,00 161,18 159,28 19/06/18 21:37
AKAMAI TECHNOLOG AKAM 81,3500 -1,23 -1,49% 1.491.149,00 82,21 80,89 19/06/18 21:37
ALASKA AIR GROUP ALK 62,5000 -0,27 -0,43% 1.288.847,00 62,94 62,20 19/06/18 21:36
ALBEMARLE ALB 91,2800 -1,59 -1,71% 1.411.833,00 91,87 90,24 19/06/18 21:36
ALEXANDRIA REIT ARE 126,2600 -0,14 -0,11% 306.840,00 126,93 125,70 19/06/18 21:36
ALEXION PHARM ALXN 121,6284 2,96 2,49% 823.849,00 122,50 117,72 19/06/18 21:37
ALIGN TECHNOLOGY ALGN 364,2800 -5,82 -1,57% 667.695,00 369,08 358,67 19/06/18 21:36
ALLEGION ALLE 80,1100 -1,37 -1,68% 462.615,00 81,04 79,29 19/06/18 21:36
ALLERGAN AGN 172,6716 0,95 0,55% 1.423.030,00 173,06 168,80 19/06/18 21:37
ALLIANCE DATA SY ADS 233,8500 0,38 0,16% 325.613,00 234,30 229,83 19/06/18 21:37
ALLIANT ENERGY LNT 40,9250 0,60 1,48% 1.304.329,00 41,00 40,47 19/06/18 21:37
ALLSTATE ALL 93,4400 0,45 0,48% 848.681,00 93,71 92,30 19/06/18 21:36
ALPHAB NON VTG-C GOOG 1.167,3100 -6,15 -0,52% 1.183.635,00 1.171,27 1.154,01 19/06/18 21:36
ALPHABET-A GOOGL 1.177,6864 -5,89 -0,50% 1.978.702,00 1.182,81 1.161,61 19/06/18 21:36
ALTABA AABA 79,9800 -1,63 -2,00% 9.171.066,00 80,06 78,20 19/06/18 21:37
ALTRIA GROUP MO 56,7850 0,19 0,33% 8.452.822,00 57,21 56,24 19/06/18 21:36
AM ELECTRIC AEP 66,7250 1,27 1,93% 4.212.212,00 66,83 65,55 19/06/18 21:37
AMAZON.COM AMZN 1.728,1100 4,32 0,25% 3.541.116,00 1.731,42 1.700,39 19/06/18 21:36
AMER WTR WORKS AWK 82,6400 0,69 0,84% 714.743,00 83,25 81,82 19/06/18 21:37
AMEREN AEE 58,0700 0,43 0,75% 1.026.771,00 58,41 57,67 19/06/18 21:36
AMERICAN AIRLINE AAL 41,6350 -0,81 -1,90% 4.306.428,00 42,21 41,09 19/06/18 21:37
AMERICAN EXPRESS AXP 97,2200 -1,25 -1,27% 2.104.194,00 97,93 96,62 19/06/18 21:37
AMERICAN INTL GR AIG 55,3900 -0,16 -0,29% 4.233.729,00 55,81 55,08 19/06/18 21:37
AMERICAN TOWER R AMT 139,0000 0,77 0,56% 1.356.273,00 140,30 137,48 19/06/18 21:36
AMERIPRISE FINCL AMP 148,1325 -0,62 -0,42% 822.567,00 148,92 145,65 19/06/18 21:36
AMERISOURCEBERGE ABC 92,0300 0,46 0,50% 821.326,00 92,11 90,39 19/06/18 21:37
AMETEK AME 73,2400 -1,65 -2,20% 601.417,00 74,19 72,69 19/06/18 21:37
AMGEN AMGN 185,4400 1,49 0,81% 1.573.319,00 185,93 182,83 19/06/18 21:36
AMPHENOL RG-A APH 89,4700 -1,33 -1,46% 511.972,00 89,82 88,65 19/06/18 21:37
ANADARKO PETROLE APC 69,0900 -0,55 -0,79% 2.668.415,00 70,03 68,50 19/06/18 21:37
ANALOG DEVICES ADI 99,7700 -1,32 -1,31% 1.045.670,00 100,13 98,90 19/06/18 21:36
ANDEAVOR ANDV 138,3300 -0,05 -0,04% 964.539,00 139,26 136,83 19/06/18 21:36
ANSYS ANSS 176,5200 -1,40 -0,79% 354.673,00 177,69 175,38 19/06/18 21:36
ANTHEM ANTM 243,9200 -0,12 -0,05% 896.748,00 245,47 242,21 19/06/18 21:36
AON AON 139,6400 -0,62 -0,44% 730.239,00 140,07 139,11 19/06/18 21:36
APACHE APA 43,3200 0,48 1,12% 2.142.439,00 43,53 42,09 19/06/18 21:36
APPLE AAPL 185,4500 -3,29 -1,74% 26.993.606,00 186,33 183,45 19/06/18 21:37
APPLIED MATERIAL AMAT 48,4350 0,12 0,24% 10.475.879,00 48,81 47,20 19/06/18 21:36
APTIV APTV 100,5800 -2,35 -2,28% 1.133.694,00 101,94 99,79 19/06/18 21:36
APTMNT INV REIT-A AIV 40,7150 -0,24 -0,57% 386.717,00 41,20 40,69 19/06/18 21:36
ARCHER-DANIELS M ADM 46,0100 -0,18 -0,39% 2.740.280,00 46,16 45,48 19/06/18 21:37
ARCONIC ARNC 17,4050 -0,24 -1,33% 2.962.278,00 17,55 17,17 19/06/18 21:37
ASSURANT AIZ 99,3200 4,09 4,29% 1.598.890,00 99,84 94,68 19/06/18 21:36
AT&T T 32,5800 0,39 1,21% 54.661.703,00 32,60 31,96 19/06/18 21:37
AUTODESK INC ADSK 140,5900 -0,67 -0,47% 1.967.716,00 141,28 138,10 19/06/18 21:36
AUTOMATIC DATA P ADP 138,4900 -0,50 -0,36% 1.373.929,00 138,85 137,44 19/06/18 21:37
AUTONATION AN 50,1700 0,66 1,33% 473.068,00 50,18 49,07 19/06/18 21:36
AUTOZONE AZO 685,8300 -1,14 -0,17% 281.948,00 688,68 680,18 19/06/18 21:36
AVALONBAY COM RE AVB 167,1800 -0,40 -0,24% 403.707,00 168,39 166,65 19/06/18 21:36
AVERY DENNISON AVY 102,1200 -3,01 -2,86% 583.109,00 104,37 101,87 19/06/18 21:36
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 35,9500 -0,79 -2,15% 2.405.695,00 36,66 35,78 19/06/18 21:37
BANK OF AMERICA BAC 29,2500 -0,15 -0,51% 46.611.335,00 29,37 28,95 19/06/18 21:37
BANK OF NY MELLO BK 57,2600 0,02 0,03% 3.237.399,00 57,49 56,51 19/06/18 21:36
BAXTER INTL BAX 74,0100 -0,29 -0,39% 1.888.120,00 74,11 73,51 19/06/18 21:37
BB&T BBT 52,1850 -0,10 -0,18% 2.806.860,00 52,27 51,73 19/06/18 21:37
BECTON DICKINSON BDX 229,5800 -1,51 -0,65% 569.397,00 230,24 228,60 19/06/18 21:35
BED BATH & BEYON BBBY 20,1100 -0,05 -0,25% 2.264.472,00 20,17 19,65 19/06/18 21:36
BERKSHIRE HATH RG-B BRK.B 190,5300 -0,58 -0,30% 2.385.164,00 191,18 189,35 19/06/18 21:37
BEST BUY BBY 76,3401 -0,72 -0,93% 2.914.234,00 76,80 75,12 19/06/18 21:36
BIOGEN BIIB 292,0700 2,95 1,02% 1.229.154,00 296,01 286,04 19/06/18 21:36
BLACKROCK BLK 525,9000 -1,64 -0,31% 303.387,00 528,34 519,07 19/06/18 21:36
BOEING CO BA 340,3800 -14,36 -4,05% 5.707.923,00 347,17 338,57 19/06/18 21:36
BOOKING HLDG BKNG 2.140,7100 -4,51 -0,21% 193.208,00 2.146,73 2.116,16 19/06/18 21:36
BORGWARNER BWA 47,0900 -0,89 -1,85% 2.065.535,00 47,50 46,55 19/06/18 21:36
BOSTON PROP REIT BXP 118,6400 -0,23 -0,19% 395.274,00 119,56 118,51 19/06/18 21:36
BOSTON SCIENTIFI BSX 31,8950 -0,40 -1,22% 4.467.044,00 32,10 31,79 19/06/18 21:37
BRISTOL-MYERSSQU BMY 53,4100 -0,24 -0,45% 3.252.863,00 53,69 53,04 19/06/18 21:37
BROADCOM AVGO 236,9900 0,21 0,09% 3.771.974,00 237,92 229,50 04/04/18 02:00
BROWN NVTGRG-B BF.B 52,4350 -0,71 -1,33% 1.189.547,00 52,97 52,28 19/06/18 21:37
C.H.ROBINSON WLD CHRW 89,9800 -0,65 -0,72% 940.746,00 90,48 88,74 19/06/18 21:36
CA CA 36,8950 -0,21 -0,55% 1.744.828,00 36,99 36,68 19/06/18 21:36
CABOT OIL & GAS COG 23,9600 0,24 1,01% 3.050.517,00 24,06 23,42 19/06/18 21:37
CAMPBELL SOUP CPB 37,0450 0,38 1,02% 4.602.911,00 37,18 36,50 19/06/18 21:36
CAPITAL ONE FINL COF 96,4400 -0,99 -1,02% 1.997.056,00 96,53 95,68 19/06/18 21:36
CARDINAL HEALTH CAH 54,1150 1,12 2,10% 2.795.895,00 54,40 52,66 19/06/18 21:36
CARMAX KMX 72,8500 0,45 0,62% 1.026.554,00 72,93 71,86 19/06/18 21:37
CARNIVAL CCL 63,3500 -1,10 -1,71% 2.207.466,00 64,15 63,07 19/06/18 21:36
CATERPILLAR CAT 143,0800 -5,60 -3,77% 5.598.097,00 146,30 142,32 19/06/18 21:37
CBOE GLBL MKT CBOE 105,1100 1,57 1,52% 992.582,00 105,62 101,00 19/06/18 21:36
CBRE GROUP RG-A CBRE 48,6200 -0,13 -0,27% 994.601,00 48,66 47,93 19/06/18 21:36
CBS-B CBS 56,3950 0,09 0,15% 2.268.859,00 56,74 55,55 19/06/18 21:37
CELGENE CORP CELG 79,4200 1,69 2,17% 5.865.151,00 79,58 77,14 19/06/18 21:36
CENTENE CNC 123,9400 -1,10 -0,88% 924.153,00 124,65 123,10 19/06/18 21:36
CENTERPOINT ENER CNP 26,2600 0,18 0,69% 1.363.115,00 26,34 26,02 19/06/18 21:36
CENTURYLINK CTL 18,4450 0,32 1,74% 6.038.287,00 18,56 18,00 19/06/18 21:37
CERNER CORP CERN 61,2050 -0,17 -0,27% 861.010,00 61,41 60,67 19/06/18 21:37
CF INDUSTRIES HL CF 45,0750 -0,88 -1,90% 3.350.097,00 45,28 43,24 19/06/18 21:37
CHARLES SCHWAB SCHW 55,1600 -0,32 -0,58% 2.969.573,00 55,51 54,51 19/06/18 21:36
CHARTER COMM RG-A CHTR 292,8800 -2,37 -0,80% 844.668,00 295,00 286,31 19/06/18 21:36
CHESAPEAKE ENERG CHK 4,7650 0,03 0,53% 18.825.750,00 4,80 4,58 19/06/18 21:36
CHEVRON CVX 125,1900 -0,78 -0,62% 2.728.418,00 125,89 123,88 19/06/18 21:37
CHIPOTLE MEXICAN CMG 469,7904 1,33 0,28% 427.554,00 471,20 464,00 19/06/18 21:36
CHUBB N CB 129,3600 -0,08 -0,06% 1.418.909,00 129,89 128,66 19/06/18 21:36
CHURCH & DWIGHT CHD 51,3950 1,12 2,22% 2.350.977,00 51,70 50,24 19/06/18 21:36
CIGNA CORP CI 173,1700 -0,76 -0,44% 1.435.201,00 174,40 173,00 19/06/18 21:37
CIMAREX ENERGY XEC 92,9000 2,98 3,31% 2.557.732,00 94,34 88,75 19/06/18 21:36
CINCINNATI FINAN CINF 68,6200 -0,38 -0,55% 291.846,00 68,96 68,28 19/06/18 21:36
CINTAS CTAS 190,5100 -0,52 -0,27% 216.148,00 190,69 187,86 19/06/18 21:35
CISCO SYSTEMS CSCO 43,7650 -0,45 -1,01% 14.822.073,00 44,02 43,44 19/06/18 21:37
CITIGROUP C 66,8200 0,07 0,10% 12.767.311,00 66,90 65,95 19/06/18 21:37
CITIZENS FINL GR CFG 41,8400 -0,01 -0,02% 3.137.567,00 41,88 41,17 19/06/18 21:37
CITRIX SYSTEMS CTXS 108,2700 0,79 0,74% 1.434.844,00 108,54 106,04 19/06/18 21:37
CLOROX CO. CLX 127,6500 0,72 0,57% 1.018.050,00 128,62 126,60 19/06/18 21:36
CME GROUP RG-A CME 166,8300 -2,37 -1,40% 1.385.587,00 168,72 166,56 19/06/18 21:36
CMS ENERGY CORP CMS 45,0600 0,58 1,30% 2.107.463,00 45,31 44,44 19/06/18 21:37
COCA-COLA CO KO 43,6350 0,09 0,20% 7.035.682,00 43,75 43,20 19/06/18 21:37
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 79,1750 -0,84 -1,04% 2.306.783,00 79,66 78,55 19/06/18 21:36
COLGATE-PALMOLIV CL 63,8742 0,56 0,89% 3.175.542,00 64,57 63,63 19/06/18 21:36
COMCAST-A CMCSA 32,6950 0,12 0,35% 20.964.370,00 33,08 32,17 19/06/18 21:37
COMERICA INC CMA 95,3500 0,67 0,71% 1.229.026,00 95,57 93,64 19/06/18 21:37
CONAGRA FOODS CAG 38,2300 0,29 0,76% 1.402.394,00 38,40 37,80 19/06/18 21:37
CONCHO RES CXO 131,1900 2,57 2,00% 1.445.381,00 131,84 125,85 19/06/18 21:37
CONOCOPHILLIPS COP 66,2900 -0,31 -0,47% 3.774.056,00 67,04 65,43 19/06/18 21:36
CONSOLIDATED EDI ED 74,5300 0,63 0,85% 1.246.167,00 74,96 73,95 19/06/18 21:37
CONSTELLATION BRD-A STZ 231,7400 -0,52 -0,22% 662.937,00 233,10 231,45 19/06/18 21:36
COOPER COMPANIES COO 233,1100 -1,49 -0,64% 384.834,00 233,54 230,47 19/06/18 21:36
CORNING INC GLW 28,3350 -0,54 -1,85% 3.758.038,00 28,50 28,06 19/06/18 21:37
COSTCO WHSL COST 207,1000 0,89 0,43% 1.309.501,00 207,81 204,62 19/06/18 21:36
COTY RG-A COTY 14,4250 0,26 1,80% 6.651.678,00 14,49 13,97 19/06/18 21:36
CROWN CASTLE INT CCI 101,7300 0,77 0,76% 1.158.498,00 102,70 100,50 19/06/18 21:36
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 64,7750 -1,34 -2,02% 3.550.710,00 65,52 64,76 19/06/18 21:36
CUMMINS CMI 139,5500 -2,86 -2,01% 959.458,00 141,69 139,13 19/06/18 21:36
CVS HEALTH CVS 70,9300 3,20 4,72% 8.814.599,00 71,33 67,50 19/06/18 21:37
D R HORTON DHI 41,6450 -0,29 -0,68% 2.323.205,00 42,38 41,50 19/06/18 21:36
DANAHER DHR 99,7350 -1,54 -1,52% 1.895.520,00 100,81 99,61 19/06/18 21:36
DARDEN RESTAURAN DRI 94,6000 0,28 0,30% 1.332.753,00 95,97 93,88 19/06/18 21:37
DAVITA DVA 72,9850 0,08 0,10% 812.475,00 73,21 72,17 19/06/18 21:36
DEERE & CO DE 141,9900 -5,80 -3,92% 2.803.136,00 145,00 141,54 19/06/18 21:37
DELTA AIR LINES DAL 53,7500 -1,05 -1,92% 3.998.140,00 54,44 53,32 19/06/18 21:36
DENTSPLY SIRONA XRAY 45,0100 0,29 0,65% 1.917.125,00 45,37 44,10 19/06/18 21:37
DEVON ENERGY DVN 41,6200 0,52 1,27% 4.130.091,00 42,02 40,25 19/06/18 21:37
DIGITAL REALTY R DLR 106,2100 0,27 0,25% 553.169,00 107,23 105,46 19/06/18 21:36
DISCOVER FNCL SR DFS 73,9500 -0,64 -0,86% 1.295.121,00 74,23 73,07 19/06/18 21:37
DISCOVERY-A DISCA 27,4000 0,19 0,70% 4.812.944,00 27,61 26,79 19/06/18 21:36
DISCOVERY-C DISCK 25,6200 0,28 1,11% 2.830.954,00 25,76 24,97 19/06/18 21:37
DISH NETWORK RG-A DISH 34,1700 -0,28 -0,81% 1.267.564,00 34,60 33,95 19/06/18 21:36
DOLLAR GENERAL DG 97,2300 -0,71 -0,72% 1.225.435,00 97,67 96,11 19/06/18 21:37
DOLLAR TREE DLTR 87,1500 -1,25 -1,41% 1.994.106,00 87,79 86,27 19/06/18 21:36
DOMINION ENERGY D 66,7050 0,71 1,07% 4.252.667,00 66,83 66,00 19/06/18 21:37
DOVER CORP DOV 74,2900 -2,20 -2,88% 792.924,00 75,69 74,18 19/06/18 21:36
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DR PEPPER SNAP DPS 121,7600 -0,04 -0,03% 1.326.060,00 121,80 120,41 19/06/18 21:36
DTE ENERGY DTE 98,8400 1,44 1,48% 1.243.640,00 99,13 97,30 19/06/18 21:36
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 75,3900 0,98 1,32% 2.364.809,00 75,85 74,59 19/06/18 21:37
DXC TECHNOLOGY DXC 82,7700 -0,88 -1,05% 1.598.181,00 83,44 82,50 19/06/18 21:36
E TRADE FNCL ETFC 64,3200 -0,07 -0,11% 1.102.267,00 64,55 63,53 19/06/18 21:36
EASTMAN CHEMICAL EMN 104,0500 -3,78 -3,51% 634.901,00 106,91 103,96 19/06/18 21:37
EATON CORP -NPV- ETN 77,9900 -1,24 -1,57% 1.519.652,00 78,33 77,53 19/06/18 21:36
EBAY EBAY 39,1900 0,33 0,85% 5.092.483,00 39,30 38,28 19/06/18 21:36
ECOLAB INC ECL 144,3250 -0,61 -0,42% 1.082.638,00 145,17 143,14 19/06/18 21:37
EDISON INTL EIX 60,3250 -0,17 -0,27% 1.298.063,00 61,15 60,09 19/06/18 21:36
EDWARDS LIFESCNS EW 153,5000 0,39 0,25% 1.070.294,00 153,75 151,44 19/06/18 21:36
ELECTRONIC ARTS EA 142,6200 -2,24 -1,55% 2.472.852,00 144,83 141,62 19/06/18 21:36
ELI LILLY & CO LLY 86,6800 0,57 0,66% 1.649.468,00 86,77 85,67 19/06/18 21:37
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 70,4000 -1,74 -2,41% 2.059.959,00 71,22 69,60 19/06/18 21:37
ENTERGY ETR 79,6700 1,27 1,62% 1.542.158,00 79,80 78,64 19/06/18 21:36
ENVISION HLTHCR EVHC 44,7300 0,03 0,07% 4.434.090,00 44,78 44,65 19/06/18 21:36
EOG RESOURCES EOG 117,0550 0,44 0,37% 1.584.889,00 117,77 114,10 19/06/18 21:36
EQT EQT 56,3600 0,46 0,82% 2.003.580,00 56,49 54,75 19/06/18 21:37
EQTY RE REIT-SBI EQR 61,9800 -0,44 -0,70% 1.479.823,00 62,82 61,94 19/06/18 21:37
EQUIFAX INC EFX 125,9000 1,11 0,89% 979.278,00 126,22 123,23 19/06/18 21:37
EQUINIX REIT EQIX 401,9900 0,30 0,07% 411.768,00 404,50 396,98 19/06/18 21:36
ESSEX PROPERTY R ESS 232,0300 -0,45 -0,19% 287.911,00 234,05 231,02 19/06/18 21:36
ESTEE LAUDER RG-A EL 154,8000 -2,25 -1,43% 1.014.913,00 156,20 154,30 19/06/18 21:36
EVEREST RE RE 228,9300 2,18 0,96% 110.254,00 229,44 226,17 19/06/18 21:36
EVERSOURCE ENERG ES 55,5700 0,48 0,87% 1.213.165,00 56,22 54,95 19/06/18 21:37
EXELON EXC 41,4800 -0,24 -0,58% 4.289.438,00 42,14 41,25 19/06/18 21:36
EXPEDIA GROUP EXPE 124,7100 -0,55 -0,44% 724.016,00 125,34 123,57 19/06/18 21:36
EXPEDIT INTL WAS EXPD 74,3600 -2,39 -3,11% 1.710.103,00 75,84 73,76 19/06/18 21:37
EXPRESS SCRPTS H ESRX 80,3300 -0,15 -0,19% 1.633.649,00 80,48 79,60 19/06/18 21:37
EXTRA SP ST REIT EXR 97,2700 0,09 0,09% 377.820,00 98,03 96,73 19/06/18 21:36
EXXON MOBIL XOM 80,5600 -0,26 -0,32% 5.482.607,00 80,96 79,71 19/06/18 21:37
F5 NETWORKS FFIV 179,1500 -2,13 -1,18% 622.031,00 179,17 173,46 19/06/18 21:36
FACEBOOK-A FB 196,9900 -1,32 -0,67% 16.099.186,00 197,96 193,79 19/06/18 21:37
FASTENAL FAST 52,0700 -0,30 -0,57% 1.115.506,00 52,39 51,78 19/06/18 21:36
FED RTY REIT-SBI FRT 118,1500 -0,76 -0,64% 269.012,00 119,07 117,89 19/06/18 21:36
FEDEX FDX 258,4800 -5,19 -1,97% 1.799.657,00 261,51 254,75 19/06/18 21:37
FIDELITY NATIONA FIS 107,0400 -0,23 -0,21% 814.389,00 107,33 106,14 19/06/18 21:37
FIFTH THIRD BANC FITB 30,6400 -0,03 -0,10% 3.599.036,00 30,67 30,25 19/06/18 21:36
FIRSTENERGY FE 34,7150 -0,03 -0,07% 1.930.367,00 35,14 34,64 19/06/18 21:37
FISERV INC FISV 76,0700 -0,15 -0,20% 893.392,00 76,22 75,55 19/06/18 21:36
FLIR SYSTEMS FLIR 53,7900 -0,93 -1,70% 323.582,00 54,87 53,53 19/06/18 21:36
FLOWSERVE FLS 40,2100 -0,93 -2,26% 652.577,00 40,89 39,74 19/06/18 21:36
FLUOR FLR 49,1800 -0,53 -1,07% 428.064,00 49,41 48,17 19/06/18 21:36
FMC CORP FMC 86,0988 -2,52 -2,85% 726.785,00 87,50 85,44 19/06/18 21:36
FOOT LOCKER FL 55,9250 0,03 0,04% 1.964.044,00 56,63 55,06 19/06/18 21:36
FORD MOTOR F 11,8500 -0,14 -1,17% 29.954.672,00 11,88 11,67 19/06/18 21:37
FORTIVE FTV 78,9800 -1,39 -1,73% 1.026.720,00 79,59 78,33 19/06/18 21:36
FORTN BRND HOM S FBHS 56,5550 0,56 0,99% 1.695.855,00 56,67 55,15 19/06/18 21:36
FRANKLIN RESOURC BEN 33,3800 0,01 0,03% 1.701.083,00 33,52 32,95 19/06/18 21:36
FREEPORT MCMORAN FCX 16,2866 -0,51 -3,06% 14.263.103,00 16,44 15,89 19/06/18 21:37
GAP GPS 32,5600 0,02 0,06% 4.927.740,00 32,69 31,89 19/06/18 21:37
GARMIN N GRMN 60,7950 -0,47 -0,76% 429.787,00 60,99 60,28 19/06/18 21:37
GARTNER IT 137,0000 -0,76 -0,55% 331.073,00 137,79 135,91 19/06/18 21:36
GENERAL ELECTRIC GE 12,9750 -0,23 -1,70% 54.914.852,00 13,07 12,90 19/06/18 21:37
GENERAL MILLS GIS 44,9300 0,20 0,45% 2.819.661,00 45,11 44,49 19/06/18 21:37
GENERAL MOTORS GM 42,1500 -1,80 -4,10% 14.009.406,00 43,19 41,88 19/06/18 21:36
GENL DYNAMICS CO GD 190,7900 -5,18 -2,64% 1.072.779,00 194,76 190,66 19/06/18 21:36
GENUINE PARTS CO GPC 93,7700 -0,54 -0,57% 287.587,00 94,08 93,21 19/06/18 21:36
GGP REIT GGP 20,6300 -0,04 -0,19% 3.333.554,00 20,75 20,56 19/06/18 21:36
GILEAD SCIENCES GILD 70,8550 1,80 2,60% 5.386.101,00 70,99 68,16 19/06/18 21:37
GLOBAL PAYMENTS GPN 116,1800 -0,97 -0,83% 580.266,00 116,47 115,02 19/06/18 21:37
GOLDMAN SACHS GR GS 228,0693 -3,32 -1,44% 2.568.577,00 229,04 226,16 19/06/18 21:37
GOODYEAR T & RUB GT 24,9000 -0,26 -1,03% 1.499.981,00 25,08 24,62 19/06/18 21:36
H&R.BLOCK HRB 23,9600 0,41 1,74% 4.335.192,00 23,98 23,28 19/06/18 21:36
HALLIBURTON HAL 46,0750 -0,55 -1,17% 5.594.412,00 46,38 45,63 19/06/18 21:37
HANESBRANDS HBI 21,0150 0,17 0,79% 3.856.761,00 21,05 20,59 19/06/18 21:37
HARLEY-DAVIDSON HOG 44,6700 -0,90 -1,98% 1.036.704,00 45,20 44,13 19/06/18 21:36
HARRIS HRS 145,3450 -3,93 -2,63% 405.354,00 148,16 145,17 19/06/18 21:36
HARTFORD FIN SER HIG 53,0700 -0,10 -0,19% 1.350.032,00 53,31 52,61 19/06/18 21:37
HASBRO INC HAS 89,6100 -1,50 -1,65% 1.208.216,00 90,41 88,15 19/06/18 21:37
HCA HEALTHCARE HCA 105,5300 -0,42 -0,40% 725.339,00 106,27 105,12 19/06/18 21:36
HCP REIT HCP 24,0250 0,08 0,31% 1.668.135,00 24,23 23,94 19/06/18 21:36
HELMERICH&PAYNE HP 63,9400 0,07 0,11% 1.284.503,00 65,30 63,00 19/06/18 21:37
HENRY SCHEIN HSIC 72,4450 -0,46 -0,62% 553.114,00 72,73 72,02 19/06/18 21:36
HERSHEY HSY 91,9100 0,36 0,39% 856.684,00 92,42 91,30 19/06/18 21:37
HESS HES 61,3900 -0,21 -0,34% 1.668.831,00 61,81 60,04 19/06/18 21:37
HILTN WRLD HLDGS HLT 82,8650 -1,47 -1,74% 1.283.083,00 83,84 82,05 19/06/18 21:37
HOLOGIC HOLX 39,8400 -0,40 -0,99% 1.282.216,00 40,25 39,63 19/06/18 21:37
HOME DEPOT HD 199,0610 -1,63 -0,81% 3.837.271,00 199,90 198,10 19/06/18 21:37
HONEYWELL INTL HON 147,1100 -2,84 -1,89% 1.500.735,00 148,94 146,92 19/06/18 21:36
HORMEL FOODS HRL 35,6100 -0,06 -0,17% 1.962.819,00 35,95 35,42 19/06/18 21:36
HOST HOTELS REIT HST 21,1900 0,01 0,05% 2.896.996,00 21,27 20,97 19/06/18 21:36
HP HPQ 23,5050 -0,15 -0,61% 5.847.137,00 23,57 23,16 19/06/18 21:36
HP ENTERPRISE HPE 15,8950 -0,02 -0,09% 5.541.409,00 15,91 15,67 19/06/18 21:36
HUMANA HUM 299,0900 -6,01 -1,97% 349.083,00 304,11 299,03 19/06/18 21:36
HUNTINGTON BANCS HBAN 15,3950 0,07 0,42% 5.119.500,00 15,40 15,13 19/06/18 21:36
IBM IBM 143,7300 -0,75 -0,52% 2.428.763,00 144,22 142,95 19/06/18 21:36
IDEXX LABS IDXX 225,3900 -0,86 -0,38% 221.056,00 226,64 223,56 19/06/18 21:34
IHS MARKIT INFO 50,4800 -0,19 -0,38% 1.543.542,00 50,75 49,93 19/06/18 21:36
ILLINOIS TOOL WO ITW 143,0400 -2,68 -1,84% 889.299,00 144,70 142,25 19/06/18 21:37
ILLUMINA ILMN 283,6308 -5,22 -1,81% 520.391,00 286,74 283,58 19/06/18 21:36
INCYTE INCY 72,7100 0,69 0,96% 2.275.581,00 73,35 71,28 19/06/18 21:36
INGERSOLL-RAND IR 90,9100 -1,11 -1,21% 837.383,00 91,79 89,92 19/06/18 21:36
INTEL INTC 52,8300 -0,39 -0,73% 22.425.496,00 52,95 51,88 19/06/18 21:37
INTERCON EXCHANG ICE 74,2050 -0,21 -0,28% 1.129.466,00 74,78 73,58 19/06/18 21:36
INTERPUBLIC GROU IPG 23,3150 -0,32 -1,33% 1.479.352,00 23,57 23,24 19/06/18 21:36
INTL FLAVORS&FRA IFF 125,1600 -0,39 -0,31% 452.118,00 125,65 124,41 19/06/18 21:36
INTL PAPER IP 54,7430 -1,12 -2,00% 2.022.937,00 55,58 54,72 19/06/18 21:37
INTUIT INTU 210,1200 0,96 0,46% 1.184.107,00 210,85 207,12 19/06/18 21:36
INTUITIVE SURGIC ISRG 487,0700 -3,60 -0,73% 428.947,00 488,81 483,16 19/06/18 21:35
INVESCO IVZ 27,0300 0,21 0,78% 4.955.125,00 27,13 26,50 19/06/18 21:37
IRON MOUNT REIT IRM 33,7850 0,41 1,21% 1.754.340,00 34,08 33,15 19/06/18 21:36
J.B.HUNT TRANSP JBHT 127,0000 -2,29 -1,77% 321.776,00 128,40 125,55 19/06/18 21:36
JACOBS ENGIN GRO JEC 64,7500 -0,75 -1,15% 562.044,00 64,96 63,73 19/06/18 21:36
JEFFERIES FINL JEF 22,3900 0,18 0,81% 1.023.129,00 22,50 22,03 19/06/18 21:37
JM SMUCKER SJM 104,2300 0,04 0,04% 1.176.018,00 105,49 104,12 19/06/18 21:36
JOHNSON & JOHNSO JNJ 122,2500 0,93 0,77% 5.432.299,00 123,17 120,57 19/06/18 21:36
JOHNSON CTR INT JCI 34,4500 -0,09 -0,26% 3.264.706,00 34,55 33,94 19/06/18 21:37
JPMORGAN CHASE JPM 107,6500 -0,53 -0,49% 8.835.095,00 107,88 106,60 19/06/18 21:37
JUNIPER NETWORKS JNPR 26,7650 -0,31 -1,13% 2.792.273,00 27,12 26,67 19/06/18 21:37
KANSAS CITY SO KSU 106,5100 -2,34 -2,15% 519.827,00 108,09 105,95 19/06/18 21:37
KELLOGG K 66,5100 0,25 0,38% 984.173,00 67,04 65,80 19/06/18 21:36
KEYCORP KEY 20,5900 0,15 0,73% 5.757.618,00 20,62 20,23 19/06/18 21:37
KIMBERLY-CLARK KMB 102,2500 1,51 1,50% 1.445.123,00 102,84 100,39 19/06/18 21:36
KIMCO REALTY REI KIM 16,4950 0,14 0,83% 3.002.735,00 16,52 16,23 19/06/18 21:37
KINDER MORGAN RG-P KMI 17,3550 0,20 1,14% 11.238.228,00 17,43 17,00 19/06/18 21:37
KLA-TENCOR KLAC 110,3600 -1,69 -1,51% 726.255,00 111,28 109,14 19/06/18 21:37
KOHL'S KSS 75,1400 0,81 1,09% 2.882.001,00 75,19 73,19 19/06/18 21:36
KROGER KR 26,0200 0,01 0,04% 7.113.845,00 26,13 25,49 19/06/18 21:37
L BRANDS LB 35,9400 -0,42 -1,16% 2.293.299,00 36,45 35,77 19/06/18 21:37
L3 TECHNOLOGIES LLL 193,5400 -4,81 -2,43% 323.952,00 197,08 193,25 19/06/18 21:36
LABORATORY CORP LH 186,9400 1,03 0,55% 357.356,00 186,99 184,39 19/06/18 21:36
LAM RESEARCH COR LRCX 173,2200 -0,98 -0,56% 2.236.155,00 174,83 170,51 19/06/18 21:36
LEGGETT & PLATT LEG 44,0100 -0,07 -0,16% 745.887,00 44,08 43,35 19/06/18 21:36
LENNAR RG-A LEN 51,9700 0,00 0,00% 2.474.276,00 52,69 51,58 19/06/18 21:36
LINCOLN NATL LNC 65,2100 -1,51 -2,26% 1.911.750,00 65,95 64,97 19/06/18 21:37
LKQ LKQ 32,7900 -0,26 -0,79% 1.975.703,00 32,98 32,74 19/06/18 21:36
LOCKHEED MARTIN LMT 302,0800 -7,44 -2,40% 1.203.280,00 307,63 301,65 19/06/18 21:36
LOEWS L 49,6900 -0,24 -0,48% 585.262,00 49,81 49,43 19/06/18 21:37
LOWE'S COM LOW 98,0200 -0,57 -0,58% 3.799.017,00 98,75 97,64 19/06/18 21:37
LYONDELLBASELL I LYB 111,3300 -3,38 -2,95% 1.546.674,00 113,41 110,35 19/06/18 21:36
M&T BANK MTB 174,6900 0,62 0,36% 648.993,00 174,88 172,31 19/06/18 21:36
MACERICH REIT MAC 55,8200 0,13 0,23% 707.328,00 56,11 55,35 19/06/18 21:36
MACY'S M 38,7400 0,01 0,03% 3.986.190,00 38,92 38,22 19/06/18 21:36
MALLINCKRODT MNK 20,1900 0,90 4,67% 1.992.406,00 20,25 19,10 19/06/18 21:37
MARATHON OIL MRO 20,4800 0,16 0,79% 7.196.116,00 20,56 19,71 19/06/18 21:37
MARATHON PETRO MPC 74,5000 -0,29 -0,39% 2.765.844,00 75,15 73,71 19/06/18 21:36
MARRIOTT INTL RG-A MAR 136,2800 -2,39 -1,72% 814.453,00 137,52 135,50 19/06/18 21:36
MARSH & MCLENNAN MMC 82,2350 -0,38 -0,45% 957.755,00 82,64 81,97 19/06/18 21:37
MARTIN MARIETTA MLM 227,6600 -3,02 -1,31% 347.069,00 229,47 226,45 19/06/18 21:35
MASCO MAS 37,7900 0,01 0,03% 2.852.086,00 37,89 36,92 19/06/18 21:36
MASTERCARD RG-A MA 199,3700 -1,76 -0,88% 1.793.839,00 199,93 197,27 19/06/18 21:37
MATTEL MAT 17,2000 -0,58 -3,26% 3.388.234,00 17,40 16,74 19/06/18 21:37
MCCORMIC NON VTG MKC 105,6750 0,13 0,12% 584.169,00 106,27 104,97 19/06/18 21:37
MCDONALD'S MCD 164,7800 -1,50 -0,90% 2.167.077,00 165,51 164,24 19/06/18 21:37
MCKESSON MCK 146,7600 0,72 0,49% 735.357,00 147,10 144,30 19/06/18 21:36
MEDTRONIC MDT 86,4754 0,23 0,26% 3.147.246,00 86,81 85,35 19/06/18 21:37
MERCK MRK 60,9350 -0,06 -0,09% 7.136.794,00 61,31 60,63 19/06/18 21:37
METLIFE MET 45,6950 -0,94 -2,01% 6.454.731,00 46,24 45,68 19/06/18 21:37
METTLER TOLEDO I MTD 580,3200 -4,99 -0,85% 268.656,00 580,89 575,55 19/06/18 21:36
MICHAEL KORS KORS 66,8800 -1,72 -2,51% 1.271.618,00 68,01 66,52 19/06/18 21:37
MICROCHIP TECH MCHP 100,3499 -1,29 -1,27% 1.233.259,00 101,41 99,54 19/06/18 21:36
MICRON TECHNOLOG MU 58,9615 0,51 0,88% 36.269.168,00 59,46 57,11 19/06/18 21:37
MICROSOFT MSFT 100,5600 -0,30 -0,30% 19.560.038,00 100,92 99,50 19/06/18 21:36
MID-AMER AP CM R MAA 96,2200 0,20 0,21% 467.442,00 97,12 95,41 19/06/18 21:36
MOHAWK INDUSTRIE MHK 210,6600 0,51 0,24% 460.262,00 210,78 207,85 19/06/18 21:37
MOLSON COORS-B NVTG TAP 67,4900 0,48 0,72% 1.118.137,00 67,79 66,50 19/06/18 21:37
MONDELEZ INTL RG-A MDLZ 40,2700 0,09 0,22% 3.952.182,00 40,58 39,90 19/06/18 21:37
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 55,8700 -0,22 -0,39% 1.397.481,00 56,12 55,61 19/06/18 21:36
MOODY'S MCO 173,2900 -1,87 -1,07% 472.690,00 174,10 172,51 19/06/18 21:36
MORGAN STANLEY MS 50,0900 -0,68 -1,34% 9.149.362,00 50,19 49,49 19/06/18 21:37
MOSAIC MOS 28,2400 -1,01 -3,45% 3.542.400,00 28,85 27,64 19/06/18 21:36
MOTOROLA SOLTN MSI 115,6400 0,14 0,12% 615.124,00 115,82 114,36 19/06/18 21:36
MURPHY OIL MUR 34,0900 0,26 0,77% 1.222.293,00 34,34 33,01 19/06/18 21:36
MYLAN MYL 38,6400 0,06 0,16% 2.093.462,00 38,79 37,93 19/06/18 21:36
NASDAQ NDAQ 93,8500 -0,36 -0,38% 530.943,00 94,05 93,21 19/06/18 21:36
NATL OILWELL VAR NOV 42,1330 -0,09 -0,21% 1.489.784,00 42,15 41,35 19/06/18 21:37
NAVIENT NAVI 13,3500 0,03 0,23% 1.599.773,00 13,37 13,16 19/06/18 21:36
NETAPP NTAP 77,5700 -0,62 -0,79% 1.242.266,00 77,98 76,23 19/06/18 21:36
NETFLIX NFLX 402,6950 12,30 3,15% 14.500.128,00 405,16 388,50 19/06/18 21:36
NEWELL BRANDS NWL 26,2800 0,36 1,39% 3.332.899,00 26,43 25,56 19/06/18 21:37
NEWFIELD EXPLORA NFX 29,2050 0,46 1,58% 1.537.460,00 29,37 27,51 19/06/18 21:36
NEWMONT MINING NEM 38,3650 -0,07 -0,17% 2.199.868,00 38,58 38,06 19/06/18 21:36
NEWS RG-A NWSA 15,9300 -0,13 -0,81% 602.242,00 16,01 15,88 19/06/18 21:36
NEWS RG-B NWS 16,1250 -0,18 -1,07% 389.128,00 16,20 16,05 19/06/18 21:36
NEXTERA ENERGY NEE 162,2800 1,87 1,17% 1.515.498,00 162,92 160,64 19/06/18 21:36
NIELSEN HLD NLSN 30,6300 -0,34 -1,10% 2.186.515,00 30,96 30,52 19/06/18 21:37
NIKE -B- NKE 74,2550 -1,36 -1,79% 5.433.048,00 74,92 73,65 19/06/18 21:36
NISOURCE NI 24,5950 0,21 0,84% 1.163.376,00 24,68 24,34 19/06/18 21:36
NOBLE ENERGY NBL 34,8600 -0,12 -0,34% 2.668.677,00 35,02 34,20 19/06/18 21:37
NORDSTROM JWN 51,1600 -0,44 -0,85% 1.162.613,00 51,59 50,82 19/06/18 21:37
NORFOLK SOUTHERN NSC 150,6600 -3,12 -2,03% 1.098.919,00 152,23 149,60 19/06/18 21:36
NORTHERN TRUST NTRS 107,4950 0,39 0,36% 533.490,00 107,55 105,49 19/06/18 21:36
NORTHROP GRUMMAN NOC 313,3600 -9,06 -2,81% 811.348,00 320,72 313,10 19/06/18 21:36
NRG ENERGY NRG 32,0300 -0,95 -2,88% 6.293.753,00 32,75 31,85 19/06/18 21:37
NUCOR NUE 65,4700 -1,28 -1,92% 2.027.542,00 65,77 64,06 19/06/18 21:36
NVIDIA NVDA 258,1450 -6,95 -2,62% 11.391.394,00 262,41 255,02 19/06/18 21:37
O REILLY AUTO ORLY 281,9900 -0,12 -0,04% 442.791,00 283,20 278,85 19/06/18 21:36
OCCID.PETROL COR OXY 82,4700 -1,32 -1,58% 3.641.576,00 83,40 82,17 19/06/18 21:36
OMNICOM GROUP IN OMC 74,9400 -0,62 -0,82% 1.042.944,00 75,58 74,54 19/06/18 21:36
ONEOK OKE 68,7900 0,27 0,39% 1.078.133,00 68,86 67,50 19/06/18 21:37
ORACLE ORCL 46,2550 -0,27 -0,57% 13.110.169,00 46,41 45,77 19/06/18 21:37
PACCAR PCAR 62,7700 -0,81 -1,27% 1.258.404,00 63,03 62,07 19/06/18 21:36
PARKER-HANNIFIN PH 163,4500 -6,10 -3,60% 854.404,00 167,48 163,05 19/06/18 21:36
PATTERSON COS PDCO 22,5500 0,73 3,35% 1.754.684,00 22,70 21,84 19/06/18 21:36
PAYCHEX INC PAYX 69,2800 -0,17 -0,24% 1.005.836,00 69,44 68,85 19/06/18 21:37
PAYPAL HOLDINGS PYPL 84,3500 -1,50 -1,75% 4.647.353,00 84,96 83,43 19/06/18 21:37
PENTAIR PNR 43,1158 -0,76 -1,74% 814.375,00 43,50 42,76 19/06/18 21:37
PEOPLE'S UNTD PBCT 18,5600 -0,18 -0,96% 9.795.716,00 18,57 18,29 19/06/18 21:37
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 76,1600 -1,37 -1,77% 288.413,00 77,03 75,55 19/06/18 21:36
PERRIGO PRGO 75,5300 1,17 1,57% 557.991,00 75,56 73,76 19/06/18 21:37
PFIZER PFE 36,2000 0,04 0,11% 11.239.795,00 36,36 35,87 19/06/18 21:37
PG&E PCG 39,7950 0,01 0,01% 4.689.771,00 40,34 39,52 19/06/18 21:37
PHILIP MRRS INT PM 80,5625 0,53 0,67% 4.767.823,00 81,62 80,03 19/06/18 21:36
PHILLIPS 66 PSX 114,6800 -0,26 -0,23% 1.014.629,00 115,16 113,40 19/06/18 21:37
PINNACLE WEST CA PNW 77,4700 1,12 1,47% 556.263,00 77,93 76,68 19/06/18 21:36
PIONEER NATURAL PXD 180,0600 -4,54 -2,46% 1.828.874,00 182,84 176,51 19/06/18 21:37
PNC FINL SER PNC 142,4600 -0,04 -0,03% 2.252.327,00 142,67 141,30 19/06/18 21:37
PPG INDUSTRIES PPG 103,6000 -1,40 -1,33% 1.928.175,00 104,29 103,00 19/06/18 21:36
PPL PPL 27,1650 -0,15 -0,53% 4.106.365,00 27,63 27,10 19/06/18 21:36
PRAXAIR PX 155,1200 -3,35 -2,11% 780.327,00 156,37 154,81 19/06/18 21:36
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 76,2500 0,41 0,54% 4.728.922,00 76,68 75,57 19/06/18 21:37
PROGRESSIVE (OHI PGR 61,9400 0,44 0,72% 2.395.485,00 62,24 61,00 19/06/18 21:36
PROLOGIS REIT PLD 63,4450 -0,73 -1,13% 1.428.505,00 64,31 63,44 19/06/18 21:36
PRUDENTIAL FINAN PRU 97,3850 -0,57 -0,58% 966.770,00 97,83 96,60 19/06/18 21:37
PUBL SVCS ENTERP PEG 52,6500 -0,20 -0,38% 2.504.460,00 53,25 52,16 19/06/18 21:37
PUBLIC STORAGE R PSA 217,0300 2,35 1,09% 728.413,00 218,35 213,42 19/06/18 21:37
PULTEGROUP PHM 29,4050 -0,22 -0,73% 4.064.246,00 29,86 29,13 19/06/18 21:37
PVH PVH 160,3700 -3,24 -1,98% 685.822,00 162,46 159,50 19/06/18 21:36
QORVO QRVO 83,2500 -2,54 -2,96% 739.792,00 85,22 82,83 19/06/18 21:36
QUALCOMM QCOM 58,5850 -0,62 -1,04% 5.945.656,00 58,70 57,85 19/06/18 21:36
QUANTA SERVICES PWR 35,3350 -0,42 -1,16% 732.450,00 35,51 35,01 19/06/18 21:36
QUEST DIAGNOSTIC DGX 110,5400 0,19 0,17% 356.169,00 110,78 109,55 19/06/18 21:37
RALPH LAUREN RG-A RL 139,4300 -1,15 -0,82% 759.535,00 139,86 136,96 19/06/18 21:36
RANGE RESOURCES RRC 16,5900 0,22 1,34% 3.858.803,00 16,61 15,87 19/06/18 21:37
RAYMOND J FINANC RJF 96,8650 -0,92 -0,94% 260.246,00 97,19 96,03 19/06/18 21:36
RAYTHEON RTN 196,1800 -6,43 -3,17% 2.018.320,00 201,73 196,15 19/06/18 21:37
REALTY INCOME RE O 52,7700 -0,13 -0,25% 1.370.752,00 53,14 52,68 19/06/18 21:36
RED HAT RHT 170,1400 -6,13 -3,48% 1.880.142,00 172,98 168,50 19/06/18 21:36
REGENCY CENTERS REG 58,9900 -0,65 -1,09% 685.918,00 59,86 58,94 19/06/18 21:36
REGENERON PHARMA REGN 325,7050 10,10 3,20% 806.918,00 326,65 312,41 19/06/18 21:36
REGIONS FINANCIA RF 18,9450 0,23 1,20% 7.407.596,00 18,97 18,52 19/06/18 21:37
REPUBLIC SERVICE RSG 69,0600 -0,17 -0,25% 858.540,00 69,18 68,75 19/06/18 21:37
ROBERT HALF INTL RHI 69,1000 -0,70 -1,00% 867.001,00 69,50 68,18 19/06/18 21:36
ROCKWELL AUTOMAT ROK 170,0300 -5,44 -3,10% 1.098.549,00 174,13 169,68 19/06/18 21:37
ROCKWELL COLLINS COL 134,6600 -2,63 -1,92% 2.424.284,00 136,97 134,05 19/06/18 21:36
ROPER TECHNOLOGI ROP 275,9100 -5,75 -2,04% 302.074,00 279,21 275,12 19/06/18 21:35
ROSS STORES ROST 84,8000 -0,15 -0,18% 1.362.473,00 85,27 83,92 19/06/18 21:36
RYL CARIBBEAN CR RCL 111,9500 -2,67 -2,33% 1.490.449,00 114,13 111,58 19/06/18 21:36
S&P GLOBAL SPGI 207,1000 -0,50 -0,24% 528.187,00 207,32 205,13 19/06/18 21:37
SALESFORCE.COM CRM 139,1500 -0,65 -0,47% 3.444.357,00 139,71 137,23 19/06/18 21:36
SCANA SCG 37,4500 0,53 1,44% 563.912,00 37,59 36,93 19/06/18 21:36
SCHLUMBERGER SLB 65,7146 -1,33 -1,98% 9.168.919,00 66,15 65,20 19/06/18 21:37
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 57,7400 -1,24 -2,10% 1.926.294,00 58,06 56,62 19/06/18 21:36
SEALED AIR SEE 44,0000 -0,74 -1,65% 1.442.771,00 44,67 43,96 19/06/18 21:36
SEMPRA ENERGY SRE 112,9600 0,29 0,26% 1.032.610,00 114,28 112,45 19/06/18 21:37
SHERWIN-WILLIAMS SHW 397,1000 -1,24 -0,31% 403.561,00 398,72 394,21 19/06/18 21:37
SIGNET JEWELERS SIG 57,1900 -0,20 -0,35% 1.372.384,00 58,25 56,54 19/06/18 21:36
SIMON PRP GRP RE SPG 165,3500 0,31 0,19% 977.139,00 166,62 164,47 19/06/18 21:36
SKYWORKS SOLUTIO SWKS 99,2600 -1,84 -1,82% 1.149.302,00 100,60 98,42 19/06/18 21:37
SL GREEN REALT R SLG 99,2500 -0,54 -0,54% 462.491,00 100,06 99,13 19/06/18 21:37
SNAP-ON SNA 158,2527 -1,09 -0,68% 379.588,00 158,52 157,05 19/06/18 21:36
SOUTHERN CO SO 44,9050 0,34 0,75% 4.117.314,00 45,07 44,58 19/06/18 21:37
SOUTHWEST AIRLIN LUV 51,7700 -0,60 -1,15% 3.362.050,00 52,09 51,17 19/06/18 21:37
STARBUCKS SBUX 57,1600 -0,06 -0,10% 5.196.183,00 57,27 56,34 19/06/18 21:36
STATE STREET STT 97,6200 -1,04 -1,05% 903.958,00 97,70 96,45 19/06/18 21:36
STERICYCLE SRCL 63,0600 -0,66 -1,04% 575.727,00 63,86 62,84 19/06/18 21:36
STNLY BLCK&DECK SWK 137,5450 -3,69 -2,61% 1.122.097,00 139,90 137,53 19/06/18 21:37
STRYKER SYK 169,4500 -0,80 -0,47% 978.661,00 170,12 168,46 19/06/18 21:36
SUNTRUST BANKS I STI 68,9300 0,25 0,36% 1.750.189,00 69,07 67,95 19/06/18 21:36
SYMANTEC SYMC 21,0400 -0,12 -0,57% 2.122.182,00 21,11 20,83 19/06/18 21:36
SYNCHRONY FINANC SYF 34,8050 -0,20 -0,56% 1.800.140,00 34,89 34,46 19/06/18 21:37
SYNOPSYS SNPS 89,1000 -1,38 -1,53% 654.437,00 89,93 89,06 19/06/18 21:36
SYSCO SYY 66,8500 0,10 0,15% 601.763,00 66,97 66,41 19/06/18 21:37
T ROWE PRICE GRP TROW 122,9800 -0,73 -0,59% 556.131,00 123,28 121,95 19/06/18 21:36
TAPESTRY TPR 46,8175 -0,11 -0,24% 2.151.231,00 47,10 46,02 19/06/18 21:36
TARGET TGT 76,3850 -0,74 -0,95% 2.734.927,00 76,96 75,92 19/06/18 21:36
TE CONNECTIV TEL 96,5300 -1,75 -1,78% 1.280.980,00 97,43 95,65 19/06/18 21:36
TECHNIPFMC FTI 31,4800 -0,01 -0,03% 2.163.320,00 31,58 30,89 19/06/18 21:37
TEXAS INSTRUMENT TXN 113,4200 -0,97 -0,85% 2.280.340,00 113,91 112,20 19/06/18 21:36
TEXTRON INC TXT 66,2901 -1,16 -1,72% 1.287.882,00 67,16 65,76 19/06/18 21:37
THE KRAFT HEINZ KHC 62,0500 1,18 1,94% 4.351.546,00 62,27 60,50 19/06/18 21:37
THE WESTERN UNIO WU 20,9300 0,17 0,82% 3.654.234,00 20,99 20,55 19/06/18 21:36
THERMO FISHER SC TMO 209,3300 -3,49 -1,64% 971.147,00 211,65 208,21 19/06/18 21:36
TIFFANY & CO TIF 135,8850 -2,01 -1,45% 1.424.981,00 137,49 134,68 19/06/18 21:36
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 95,4900 -0,47 -0,49% 2.081.069,00 95,85 94,64 19/06/18 21:37
TORCHMARK CORP TMK 84,2200 0,11 0,13% 350.632,00 84,51 83,42 19/06/18 21:37
TOTAL SYST SERVI TSS 87,5500 -0,29 -0,33% 450.157,00 87,83 86,32 19/06/18 21:37
TRACTOR SUPPLY TSCO 75,3700 -0,24 -0,32% 555.952,00 75,67 74,90 19/06/18 21:36
TRANSOCEAN RIG 12,2850 0,13 1,03% 7.465.902,00 12,31 11,80 19/06/18 21:37
TRAVELERS COS TRV 128,0390 0,45 0,35% 813.767,00 128,35 126,54 19/06/18 21:36
TRIPADVISOR TRIP 59,2900 -0,03 -0,05% 2.015.089,00 60,12 57,92 19/06/18 21:36
TWENTY-FIRSTCF-A FOXA 44,6300 0,07 0,16% 7.813.081,00 45,06 44,26 19/06/18 21:36
TWENTY-FIRSTCF-B FOX 44,3050 -0,07 -0,15% 1.603.017,00 44,80 43,82 19/06/18 21:36
TYSON FOODS -A- TSN 70,7100 -0,29 -0,41% 882.579,00 71,20 70,36 19/06/18 21:36
UDR REIT UDR 36,3400 -0,13 -0,36% 940.466,00 36,78 36,33 19/06/18 21:36
ULTA BEAUTY ULTA 246,4100 -0,85 -0,34% 679.124,00 248,56 242,76 19/06/18 21:37
UNDER ARMOUR RG-A UAA 22,7050 -0,61 -2,60% 3.802.499,00 23,12 22,40 19/06/18 21:36
UNDER ARMOUR RG-C UA 20,9500 -0,61 -2,83% 2.249.570,00 21,43 20,72 19/06/18 21:36
UNION PACIFIC UNP 142,5900 -3,96 -2,70% 2.644.295,00 145,07 142,41 19/06/18 21:37
UNITED CONTL UAL 73,0100 -1,48 -1,99% 1.518.678,00 74,25 72,38 19/06/18 21:36
UNITED RENTALS URI 159,2740 -4,05 -2,48% 1.151.566,00 161,14 156,32 19/06/18 21:36
UNITEDHEALTH GRO UNH 252,7600 -2,11 -0,83% 1.510.252,00 253,29 251,16 19/06/18 21:36
UNIV HEALTH SERV-B UHS 115,0300 -0,13 -0,11% 426.459,00 115,44 114,52 19/06/18 21:36
UNUM UNM 38,5250 -0,09 -0,22% 842.629,00 38,64 38,21 19/06/18 21:37
US BANCORP USB 51,7050 0,43 0,83% 8.747.928,00 51,75 50,70 19/06/18 21:37
UTD PARCEL SVC RG-B UPS 114,4700 -2,30 -1,97% 1.706.485,00 116,00 114,11 19/06/18 21:37
UTD TECHS UTX 125,0850 -2,41 -1,89% 3.973.526,00 127,04 124,73 19/06/18 21:36
VALERO ENERGY VLO 116,6600 0,12 0,10% 1.590.488,00 117,03 115,03 19/06/18 21:36
VARIAN MED SYSTE VAR 120,7400 -1,49 -1,22% 276.410,00 122,39 120,74 19/06/18 21:36
VENTAS REIT VTR 53,5750 -0,09 -0,16% 1.134.611,00 54,34 53,51 19/06/18 21:37
VERISIGN VRSN 143,2000 -1,99 -1,37% 822.487,00 144,63 142,36 19/06/18 21:36
VERISK ANALYTICS VRSK 109,0500 -0,55 -0,50% 400.854,00 109,28 108,35 19/06/18 21:35
VERIZON COMM VZ 48,6250 1,17 2,45% 18.554.533,00 48,78 47,52 19/06/18 21:37
VERTEX PHARMACEU VRTX 154,0700 2,38 1,57% 1.155.157,00 155,08 149,67 19/06/18 21:35
VF VFC 83,3600 -1,05 -1,24% 1.108.464,00 84,04 82,50 19/06/18 21:37
VIACOM RG-B VIAB 29,1950 -0,50 -1,67% 1.784.561,00 29,91 29,17 19/06/18 21:36
VISA RG-A V 134,7250 -1,48 -1,08% 4.693.884,00 135,24 133,57 19/06/18 21:37
VOR RLT REIT-SBI VNO 71,7700 -0,35 -0,49% 511.096,00 72,50 71,76 19/06/18 21:36
VULCAN MATERIALS VMC 131,4000 -1,15 -0,87% 754.127,00 132,28 130,64 19/06/18 21:36
WALGREENS BOOTS WBA 64,4550 0,31 0,48% 3.250.431,00 64,76 63,67 19/06/18 21:36
WALMART WMT 83,4301 0,43 0,52% 6.905.411,00 83,56 82,37 19/06/18 21:37
WALT DISNEY RG-DIS DIS 106,2031 -0,86 -0,80% 5.187.252,00 106,99 105,76 19/06/18 21:37
WASTE MANAGEMENT WM 82,5000 -0,77 -0,92% 1.328.358,00 83,29 82,16 19/06/18 21:37
WATERS WAT 194,3500 -4,34 -2,18% 559.260,00 197,30 193,70 19/06/18 21:37
WEC ENERGY GROUP WEC 61,5300 0,61 1,00% 1.070.326,00 61,93 60,97 19/06/18 21:36
WELLS FARGO WFC 55,1550 0,08 0,14% 10.655.706,00 55,23 54,60 19/06/18 21:37
WELLTOWER WELL 57,2100 0,21 0,37% 1.139.623,00 57,92 56,91 19/06/18 21:36
WESTERN DIGITAL WDC 80,3350 0,07 0,08% 2.068.280,00 80,89 78,90 19/06/18 21:36
WESTROCK WRK 58,5200 -0,88 -1,48% 1.112.904,00 58,90 58,07 19/06/18 21:37
WEYERHAEUSER REI WY 36,9800 -0,14 -0,38% 1.982.086,00 37,29 36,94 19/06/18 21:37
WHIRLPOOL WHR 146,9900 -3,64 -2,42% 987.459,00 149,16 146,17 19/06/18 21:36
WILLIAMS COMPANI WMB 27,2131 0,12 0,45% 4.939.833,00 27,31 26,79 19/06/18 21:37
WILLIS TOWERS WLTW 154,0300 -0,95 -0,61% 318.442,00 154,92 153,45 19/06/18 21:36
WW GRAINGER GWW 312,1900 -3,92 -1,24% 329.071,00 316,04 311,31 19/06/18 21:36
WYNDHAM DESTINAT WYND 48,1300 -0,49 -1,01% 726.880,00 48,59 47,54 19/06/18 21:37
WYNN RESORTS WYNN 172,2200 -2,87 -1,64% 2.085.462,00 175,37 171,93 19/06/18 21:37
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 27,5500 0,31 1,14% 1.195.903,00 27,56 26,96 19/06/18 21:36
XILINX XLNX 68,2700 -1,48 -2,12% 1.440.482,00 68,94 67,46 19/06/18 21:36
XL GROUP XL 56,1600 -0,04 -0,07% 699.075,00 56,23 56,12 19/06/18 21:36
XYLEM XYL 68,9600 -2,63 -3,67% 1.343.993,00 71,01 68,58 19/06/18 21:36
YUM BRANDS YUM 80,9600 -1,85 -2,23% 1.728.107,00 81,99 80,89 19/06/18 21:36
ZIMMER BIOMET HL ZBH 111,6200 -0,22 -0,20% 399.382,00 111,87 110,65 19/06/18 21:37
ZIONS BANCORP ZION 55,8600 0,26 0,47% 1.168.295,00 55,96 54,74 19/06/18 21:36
ZOETIS RG-A ZTS 87,2200 -1,71 -1,92% 1.758.550,00 88,43 86,63 19/06/18 21:36
Publicidad

Últimas Noticias