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

S&P 500 ()

2.755,8800  -11,9000 -0,4300%
22/10/2018 00:00 Apt. 2.773,9400 Vol. 0,00 Max. 2.778,94 Min. 2.749,22
Gráfico intradía
Gráfico histórico
Gráfico no disponible para el instrumento seleccionado.
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
3M MMM 201,3600 1,51 0,76% 42,00 203,40 199,69 22/10/18 22:15
A.J.GALLAGHER AJG 72,7200 0,05 0,07% 577.327,00 72,95 72,30 22/10/18 22:15
ABBOTT LABORATOR ABT 68,5200 0,93 1,38% 50,00 68,85 67,35 22/10/18 22:15
ABBVIE ABBV 84,2700 -3,70 -4,21% 7.621.062,00 88,53 83,50 22/10/18 22:15
ACCENTURE-A ACN 159,5500 1,27 0,80% 1.958.279,00 160,29 157,03 22/10/18 22:15
ACTIVISION BLIZZ ATVI 69,7800 0,03 0,04% 2.402,00 70,95 69,32 22/10/18 02:00
ACUITY BRANDS AYI 122,4400 -1,50 -1,21% 443.850,00 124,85 121,51 22/10/18 22:15
ADOBE ADBE 251,0600 6,03 2,46% 795,00 251,64 242,80 22/10/18 02:00
ADVANCE AUTO PAR AAP 164,7700 0,44 0,27% 1.425.954,00 165,65 162,99 22/10/18 22:15
ADVANCED MICRO D AMD 25,0300 1,37 5,79% 44.264,00 25,64 24,09 22/10/18 02:00
AES AES 15,0100 0,03 0,20% 4.684.457,00 15,14 14,99 22/10/18 22:15
AETNA AET 199,4900 -0,70 -0,35% 1.108.271,00 201,40 199,00 22/10/18 22:15
AFFILIATED MANAG AMG 119,8500 -3,46 -2,81% 576.325,00 124,28 119,68 22/10/18 22:15
AFLAC AFL 44,2800 -0,19 -0,43% 3.740.114,00 44,86 44,14 22/10/18 22:15
AGILENT TECH A 64,2800 -0,19 -0,29% 2.227.932,00 64,84 63,54 22/10/18 22:15
AIR PROD&CHEMICA APD 153,3000 -2,10 -1,35% 1.545.067,00 156,31 153,22 22/10/18 22:15
AKAMAI TECHNOLOG AKAM 65,1800 0,94 1,46% 1.340.382,00 65,38 64,09 22/10/18 02:00
ALASKA AIR GROUP ALK 63,5400 0,96 1,53% 985.332,00 63,76 62,49 22/10/18 22:15
ALBEMARLE ALB 97,2600 1,63 1,70% 1.317.780,00 98,02 95,38 22/10/18 22:15
ALEXANDRIA REIT ARE 120,5600 -1,86 -1,52% 580.899,00 123,09 120,50 22/10/18 22:15
ALEXION PHARM ALXN 123,9200 -1,97 -1,56% 14,00 127,07 122,95 22/10/18 02:00
ALIGN TECHNOLOGY ALGN 314,2200 1,43 0,46% 102,00 318,01 306,01 22/10/18 02:00
ALLEGION ALLE 81,5100 -0,28 -0,34% 620.640,00 82,04 81,04 22/10/18 22:15
ALLERGAN AGN 187,6400 -1,89 -1,00% 1.329.475,00 190,36 186,83 22/10/18 22:15
ALLIANCE DATA SY ADS 207,9600 -8,22 -3,80% 840.001,00 217,80 207,95 22/10/18 22:15
ALLIANT ENERGY LNT 43,6700 -0,38 -0,86% 1.103.036,00 44,17 43,48 22/10/18 22:15
ALLSTATE ALL 96,7400 -0,58 -0,60% 1.346.662,00 97,93 96,65 22/10/18 22:15
ALPHAB NON VTG-C GOOG 1.101,1600 4,70 0,43% 121,00 1.112,23 1.091,00 22/10/18 02:00
ALPHABET-A GOOGL 1.111,3700 6,19 0,56% 196,00 1.121,69 1.100,00 22/10/18 02:00
ALTABA AABA 62,2000 1,81 3,00% 1.730,00 62,79 61,31 22/10/18 02:00
ALTRIA GROUP MO 61,3100 -0,64 -1,03% 4.550.071,00 62,48 61,22 22/10/18 22:15
AM ELECTRIC AEP 73,1500 -0,11 -0,15% 2.471.279,00 73,50 72,86 22/10/18 22:15
AMAZON.COM AMZN 1.789,3000 25,27 1,43% 5.688,00 1.809,50 1.756,00 22/10/18 02:00
AMER WTR WORKS AWK 91,5300 -0,41 -0,45% 974.882,00 92,38 91,10 22/10/18 22:15
AMEREN AEE 65,6500 -0,40 -0,61% 1.561.600,00 66,10 65,31 22/10/18 22:15
AMERICAN AIRLINE AAL 32,1600 0,12 0,37% 56,00 32,52 31,82 22/10/18 02:00
AMERICAN EXPRESS AXP 104,5100 -2,22 -2,08% 5.003.265,00 106,96 104,45 22/10/18 22:15
AMERICAN INTL GR AIG 44,9600 -2,24 -4,75% 11.050.209,00 47,39 44,91 22/10/18 22:15
AMERICAN TOWER R AMT 149,2500 -0,90 -0,60% 1.996.789,00 150,68 148,96 22/10/18 22:15
AMERIPRISE FINCL AMP 133,1700 -2,69 -1,98% 1.082.671,00 136,69 132,91 22/10/18 22:15
AMERISOURCEBERGE ABC 90,2200 -2,58 -2,78% 1.244.813,00 93,50 89,65 22/10/18 22:15
AMETEK AME 70,5000 -0,11 -0,16% 1.527.762,00 70,98 70,27 22/10/18 22:15
AMGEN AMGN 198,0200 -3,78 -1,87% 102,00 201,80 197,47 22/10/18 02:00
AMPHENOL RG-A APH 82,7200 -0,25 -0,30% 1.249.283,00 83,55 82,17 22/10/18 22:15
ANADARKO PETROLE APC 63,9300 -2,07 -3,14% 3.623.510,00 66,32 63,57 22/10/18 22:15
ANALOG DEVICES ADI 82,5500 0,22 0,26% 20,00 83,39 82,36 22/10/18 02:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 152,8900 2,31 1,53% 928.634,00 155,10 150,02 22/10/18 02:00
ANTHEM ANTM 275,7300 -3,42 -1,23% 955.137,00 280,51 272,79 22/10/18 22:15
AON AON 151,4400 0,34 0,23% 805.715,00 152,04 151,03 22/10/18 22:15
APACHE APA 41,2900 -0,81 -1,92% 3.150.527,00 42,14 40,98 22/10/18 22:15
APPLE AAPL 220,6500 1,34 0,61% 21.146,00 223,36 218,94 22/10/18 02:00
APPLIED MATERIAL AMAT 33,5300 -0,76 -2,22% 695,00 34,54 33,15 22/10/18 02:00
APTIV APTV 74,2800 -0,01 -0,01% 2.326.664,00 75,09 73,73 22/10/18 22:15
APTMNT INV REIT-A AIV 42,4700 -0,76 -1,76% 673.088,00 43,44 42,45 22/10/18 22:15
ARCHER-DANIELS M ADM 48,9100 -0,63 -1,27% 1.994.178,00 49,75 48,86 22/10/18 22:15
ARCONIC ARNC 21,4500 -0,43 -1,97% 4.540.135,00 21,89 21,03 22/10/18 22:15
ASSURANT AIZ 104,2300 -1,94 -1,83% 386.165,00 106,37 104,20 22/10/18 22:15
AT&T T 32,6700 -0,20 -0,61% 232,00 32,96 32,59 22/10/18 22:15
AUTODESK INC ADSK 135,6400 2,46 1,85% 38,00 137,31 131,45 22/10/18 02:00
AUTOMATIC DATA P ADP 143,9900 0,58 0,40% 1.147.112,00 144,91 143,00 22/10/18 02:00
AUTONATION AN 38,7800 -0,12 -0,31% 781.502,00 39,24 38,64 22/10/18 22:15
AUTOZONE AZO 736,2800 10,48 1,44% 274.756,00 740,00 724,41 22/10/18 22:15
AVALONBAY COM RE AVB 172,8400 -5,13 -2,88% 500.628,00 178,09 172,56 22/10/18 22:15
AVERY DENNISON AVY 96,9700 -0,61 -0,63% 762.638,00 98,24 96,35 22/10/18 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 45,1300 -0,80 -1,74% 63,00 46,15 45,11 22/10/18 22:15
BANK OF AMERICA BAC 27,3800 -0,94 -3,32% 9.498,00 28,35 27,31 22/10/18 22:15
BANK OF NY MELLO BK 46,4700 -0,93 -1,96% 7.268.331,00 47,65 46,46 22/10/18 22:15
BAXTER INTL BAX 69,0200 -0,44 -0,63% 4.823.544,00 69,73 68,38 22/10/18 22:15
BB&T BBT 47,0800 -1,84 -3,76% 6.734.421,00 49,15 47,04 22/10/18 22:15
BECTON DICKINSON BDX 235,3400 -2,75 -1,16% 3,00 239,48 235,12 22/10/18 22:15
BED BATH & BEYON BBBY 13,2800 0,13 0,99% 3.324.296,00 13,44 13,10 22/10/18 02:00
BERKSHIRE HATH RG-B BRK.B 206,1900 -3,64 -1,73% 416,00 210,77 206,03 22/10/18 22:15
BEST BUY BBY 72,1900 1,40 1,98% 2.149.659,00 72,52 70,60 22/10/18 22:15
BIOGEN BIIB 315,5400 -4,87 -1,52% 24,00 323,85 314,16 22/10/18 02:00
BLACKROCK BLK 392,3600 -9,29 -2,31% 21,00 404,84 392,21 22/10/18 22:15
BOEING CO BA 355,9800 -0,28 -0,08% 198,00 358,76 352,46 22/10/18 22:15
BOOKING HLDG BKNG 1.827,2900 21,55 1,19% 12,00 1.851,12 1.807,37 22/10/18 02:00
BORGWARNER BWA 36,6200 -0,06 -0,16% 1.904.779,00 37,11 36,40 22/10/18 22:15
BOSTON PROP REIT BXP 115,0100 -1,94 -1,66% 552.319,00 117,78 114,90 22/10/18 22:15
BOSTON SCIENTIFI BSX 36,6200 0,08 0,22% 600,00 37,00 36,31 22/10/18 22:15
BRISTOL-MYERSSQU BMY 50,8800 -3,42 -6,30% 22,00 51,90 50,51 22/10/18 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 47,6700 -0,42 -0,87% 1.637.482,00 48,39 47,57 22/10/18 22:15
C.H.ROBINSON WLD CHRW 91,6400 0,78 0,86% 1.004.398,00 91,98 89,99 22/10/18 02:00
CA CA 43,9200 -0,04 -0,09% 2.270.704,00 44,01 43,87 22/10/18 02:00
CABOT OIL & GAS COG 23,1600 -0,81 -3,38% 5.728.204,00 23,92 23,15 22/10/18 22:15
CAMPBELL SOUP CPB 37,9500 0,02 0,05% 2.729.963,00 38,32 37,55 22/10/18 22:15
CAPITAL ONE FINL COF 88,5400 -3,09 -3,37% 2.655.969,00 91,87 88,51 22/10/18 22:15
CARDINAL HEALTH CAH 52,0100 -1,18 -2,22% 3.684.322,00 53,52 51,79 22/10/18 22:15
CARMAX KMX 68,4300 -0,22 -0,32% 745.996,00 69,28 68,01 22/10/18 22:15
CARNIVAL CCL 56,4800 -0,75 -1,31% 642,00 57,66 56,45 22/10/18 22:15
CATERPILLAR CAT 128,7100 -2,61 -1,99% 320,00 133,13 128,66 22/10/18 22:15
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBRE GROUP RG-A CBRE 39,2600 -0,29 -0,73% 1.657.241,00 40,07 39,08 22/10/18 22:15
CBS-B CBS 56,8000 -0,40 -0,70% 2.144.989,00 57,38 56,09 22/10/18 22:15
CELGENE CORP CELG 80,6100 -1,80 -2,18% 98,00 83,00 80,01 22/10/18 02:00
CENTENE CNC 141,3100 -1,47 -1,03% 1.769.655,00 143,89 138,79 22/10/18 22:15
CENTERPOINT ENER CNP 27,8100 -0,31 -1,10% 4.400.509,00 28,19 27,76 22/10/18 22:15
CENTURYLINK CTL 21,2900 -0,70 -3,18% 50,00 22,04 21,25 22/10/18 22:15
CERNER CORP CERN 62,9800 0,00 0,00% 20,00 63,69 62,74 22/10/18 02:00
CF INDUSTRIES HL CF 49,0600 -1,58 -3,12% 31,00 50,99 48,53 22/10/18 22:15
CHARLES SCHWAB SCHW 45,6000 -1,23 -2,63% 20,00 47,01 45,58 22/10/18 22:15
CHARTER COMM RG-A CHTR 319,6100 -1,73 -0,54% 1,00 325,00 318,26 22/10/18 02:00
CHESAPEAKE ENERG CHK 4,5400 -0,15 -3,20% 28.473.292,00 4,76 4,44 22/10/18 22:15
CHEVRON CVX 117,2100 -0,93 -0,79% 5.644.939,00 118,49 116,48 22/10/18 22:15
CHIPOTLE MEXICAN CMG 431,1900 2,65 0,62% 572.736,00 437,00 426,72 22/10/18 22:15
CHUBB N CB 127,1300 -1,15 -0,90% 2.138.311,00 128,92 126,77 22/10/18 22:15
CHURCH & DWIGHT CHD 59,8900 -0,44 -0,73% 1.059.422,00 60,56 59,10 22/10/18 22:15
CIGNA CORP CI 208,8000 -1,20 -0,57% 1.396.024,00 211,45 207,40 22/10/18 22:15
CIMAREX ENERGY XEC 89,8200 -1,83 -2,00% 872.579,00 91,56 89,60 22/10/18 22:15
CINCINNATI FINAN CINF 75,0900 -1,22 -1,60% 463.718,00 76,85 74,86 22/10/18 02:00
CINTAS CTAS 178,6600 0,00 0,00% 3,00 180,12 176,79 22/10/18 02:00
CISCO SYSTEMS CSCO 45,7600 0,42 0,93% 1.916,00 46,28 45,41 22/10/18 02:00
CITIGROUP C 66,5900 -2,27 -3,30% 1.650,00 69,21 66,57 22/10/18 22:15
CITIZENS FINL GR CFG 35,7700 -0,60 -1,65% 9.609.252,00 37,29 35,65 22/10/18 22:15
CITRIX SYSTEMS CTXS 102,4100 1,71 1,70% 2.426.905,00 102,74 100,72 22/10/18 02:00
CLOROX CO. CLX 150,8500 -1,72 -1,13% 977.375,00 152,93 149,43 22/10/18 22:15
CME GROUP RG-A CME 181,2200 -1,43 -0,78% 1.477.883,00 183,27 180,79 22/10/18 02:00
CMS ENERGY CORP CMS 50,4800 -0,20 -0,39% 1.918.809,00 50,72 50,16 22/10/18 22:15
COCA-COLA CO KO 45,9700 -0,36 -0,78% 800,00 46,46 45,81 22/10/18 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 73,5900 -0,10 -0,14% 2.125.966,00 74,23 73,10 22/10/18 02:00
COLGATE-PALMOLIV CL 63,6400 -0,88 -1,36% 3.051.778,00 64,79 63,49 22/10/18 22:15
COMCAST-A CMCSA 35,7500 -0,23 -0,64% 562,00 36,25 35,59 22/10/18 02:00
COMERICA INC CMA 81,1400 -3,27 -3,87% 1.529.747,00 84,95 81,00 22/10/18 22:15
CONAGRA FOODS CAG 36,2300 0,39 1,09% 6.276.524,00 36,39 35,72 22/10/18 22:15
CONCHO RES CXO 146,8400 -0,70 -0,47% 1.128.919,00 147,68 145,41 22/10/18 22:15
CONOCOPHILLIPS COP 72,0500 -0,44 -0,61% 5.385.731,00 72,77 71,26 22/10/18 22:15
CONSOLIDATED EDI ED 76,8200 -0,56 -0,72% 1.949.099,00 77,64 76,70 22/10/18 22:15
CONSTELLATION BRD-A STZ 219,1600 -3,77 -1,69% 2.563.035,00 227,35 219,00 22/10/18 22:15
COOPER COMPANIES COO 254,2800 0,07 0,03% 158.124,00 255,36 252,87 22/10/18 22:15
CORNING INC GLW 30,8300 0,05 0,16% 271,00 31,11 30,61 22/10/18 22:15
COSTCO WHSL COST 229,0600 -0,61 -0,27% 2.007.324,00 230,25 227,27 22/10/18 02:00
COTY RG-A COTY 10,5500 0,02 0,19% 4.692.055,00 10,70 10,41 22/10/18 22:15
CROWN CASTLE INT CCI 105,7800 -1,15 -1,08% 2.462.483,00 107,83 105,78 22/10/18 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 68,3100 0,37 0,54% 6.782.045,00 68,94 67,36 22/10/18 02:00
CUMMINS CMI 139,9300 -0,03 -0,02% 1.174.539,00 140,65 138,12 22/10/18 22:15
CVS HEALTH CVS 72,8400 -1,34 -1,81% 267,00 74,94 72,60 22/10/18 22:15
D R HORTON DHI 34,9700 -0,95 -2,64% 8.075.580,00 36,11 34,88 22/10/18 22:15
DANAHER DHR 98,5600 -1,83 -1,82% 2,00 100,85 97,67 22/10/18 22:15
DARDEN RESTAURAN DRI 107,1300 0,80 0,75% 1.068.483,00 107,72 106,34 22/10/18 22:15
DAVITA DVA 66,9900 -0,66 -0,98% 1.370.860,00 68,08 66,70 22/10/18 22:15
DEERE & CO DE 145,4400 -0,47 -0,32% 1,00 146,95 144,33 22/10/18 22:15
DELTA AIR LINES DAL 54,2400 0,85 1,59% 6.174.622,00 54,43 53,30 22/10/18 22:15
DENTSPLY SIRONA XRAY 35,9800 -0,30 -0,83% 2.341.626,00 36,29 35,73 22/10/18 02:00
DEVON ENERGY DVN 34,8700 -0,07 -0,20% 4.949.430,00 35,09 34,34 22/10/18 22:15
DIGITAL REALTY R DLR 112,5400 -0,04 -0,04% 1.408.578,00 113,40 112,34 22/10/18 22:15
DISCOVER FNCL SR DFS 74,3200 -1,71 -2,25% 1.970.362,00 76,50 74,27 22/10/18 22:15
DISCOVERY-A DISCA 33,3800 -0,02 -0,06% 8,00 33,69 33,12 22/10/18 02:00
DISCOVERY-C DISCK 30,1100 -0,10 -0,33% 1.934.122,00 30,49 29,92 22/10/18 02:00
DISH NETWORK RG-A DISH 34,6600 -0,25 -0,72% 300,00 35,41 34,64 22/10/18 02:00
DOLLAR GENERAL DG 110,0200 0,47 0,43% 2.053.312,00 110,76 109,60 22/10/18 22:15
DOLLAR TREE DLTR 83,5200 -0,99 -1,17% 2.159.111,00 85,31 83,12 22/10/18 02:00
DOMINION ENERGY D 73,2700 -0,23 -0,31% 3.175.531,00 73,90 72,87 22/10/18 22:15
DOVER CORP DOV 82,7600 0,35 0,42% 1.601.562,00 83,17 81,54 22/10/18 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 112,3000 -0,64 -0,57% 811.044,00 113,10 111,76 22/10/18 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 82,6400 -0,11 -0,13% 4.275.831,00 83,21 82,33 22/10/18 22:15
DXC TECHNOLOGY DXC 88,6700 0,37 0,42% 2.222.423,00 89,10 87,89 22/10/18 22:15
E TRADE FNCL ETFC 48,3600 -0,72 -1,47% 4.600.039,00 49,64 48,05 22/10/18 02:00
EASTMAN CHEMICAL EMN 79,6900 -1,08 -1,34% 940.188,00 81,70 79,20 22/10/18 22:15
EATON CORP -NPV- ETN 76,5600 -0,73 -0,94% 1,00 77,95 76,48 22/10/18 22:15
EBAY EBAY 28,4900 -0,26 -0,90% 212,00 28,91 28,09 22/10/18 02:00
ECOLAB INC ECL 147,0000 -1,55 -1,04% 931.764,00 149,23 146,26 22/10/18 22:15
EDISON INTL EIX 69,8600 -0,45 -0,64% 50,00 70,50 69,53 22/10/18 22:15
EDWARDS LIFESCNS EW 149,3100 3,89 2,68% 2.368.369,00 149,58 144,63 22/10/18 22:15
ELECTRONIC ARTS EA 101,3600 -0,75 -0,73% 131,00 104,24 101,24 22/10/18 02:00
ELI LILLY & CO LLY 112,0300 0,11 0,10% 2.938.281,00 112,72 111,37 22/10/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 71,7200 -0,55 -0,76% 18,00 72,71 71,47 22/10/18 22:15
ENTERGY ETR 83,3700 -0,75 -0,89% 1.869.695,00 84,41 83,29 22/10/18 22:15
ENVISION HLTHCR EVHC 45,9900 0,01 0,02% 9.719.270,00 46,00 45,98 10/10/18 22:15
EOG RESOURCES EOG 116,2500 -1,42 -1,21% 1.593.490,00 118,34 115,40 22/10/18 22:15
EQT EQT 44,4300 -1,95 -4,20% 2.882.136,00 46,33 44,14 22/10/18 22:15
EQTY RE REIT-SBI EQR 63,5400 -1,33 -2,05% 1.558.148,00 65,03 63,51 22/10/18 22:15
EQUIFAX INC EFX 122,9500 -0,61 -0,49% 1.757.569,00 124,11 122,21 22/10/18 22:15
EQUINIX REIT EQIX 411,7300 -2,58 -0,62% 262.957,00 417,82 410,97 22/10/18 02:00
ESSEX PROPERTY R ESS 242,4600 -3,18 -1,29% 589.263,00 246,90 242,16 22/10/18 22:15
ESTEE LAUDER RG-A EL 126,1900 0,74 0,59% 1.819.278,00 127,08 125,30 22/10/18 22:15
EVEREST RE RE 212,6300 -3,55 -1,64% 214.830,00 217,59 212,47 22/10/18 22:15
EVERSOURCE ENERG ES 63,2000 -0,13 -0,21% 1.147.057,00 63,71 62,95 22/10/18 22:15
EXELON EXC 43,5000 -0,63 -1,43% 4.664.595,00 43,98 43,40 22/10/18 22:15
EXPEDIA GROUP EXPE 118,5000 0,18 0,15% 1.279.839,00 119,93 117,42 22/10/18 02:00
EXPEDIT INTL WAS EXPD 66,9900 0,73 1,10% 1.281.261,00 67,35 65,90 22/10/18 02:00
EXPRESS SCRPTS H ESRX 94,9900 -0,31 -0,33% 715,00 95,77 94,50 22/10/18 02:00
EXTRA SP ST REIT EXR 85,9300 -1,25 -1,43% 583.881,00 88,29 85,91 22/10/18 22:15
EXXON MOBIL XOM 81,1500 -0,82 -1,00% 141,00 82,18 80,64 22/10/18 22:15
F5 NETWORKS FFIV 169,2200 3,49 2,11% 1.150.098,00 170,70 165,90 22/10/18 02:00
FACEBOOK-A FB 154,7800 0,73 0,47% 8.404,00 157,34 154,46 22/10/18 02:00
FASTENAL FAST 51,5400 -0,46 -0,88% 3.280.004,00 52,63 51,12 22/10/18 02:00
FED RTY REIT-SBI FRT 120,0100 -2,89 -2,35% 452.047,00 123,79 119,98 22/10/18 22:15
FEDEX FDX 218,4000 -1,40 -0,64% 1,00 220,67 217,04 22/10/18 22:15
FIDELITY NATIONA FIS 103,9400 0,19 0,18% 1.434.376,00 104,73 103,64 22/10/18 22:15
FIFTH THIRD BANC FITB 25,3800 -0,95 -3,61% 10.074.546,00 26,43 25,32 22/10/18 02:00
FIRSTENERGY FE 38,6200 -0,23 -0,59% 3.305.276,00 38,95 38,50 22/10/18 22:15
FISERV INC FISV 79,4000 0,87 1,11% 1.876.715,00 80,00 78,73 22/10/18 02:00
FLIR SYSTEMS FLIR 55,9600 0,10 0,18% 720.570,00 56,36 55,73 22/10/18 02:00
FLOWSERVE FLS 49,1500 -0,65 -1,31% 826.245,00 50,12 48,89 22/10/18 22:15
FLUOR FLR 46,2200 -0,44 -0,94% 1.654.327,00 46,99 46,00 22/10/18 22:15
FMC CORP FMC 79,8200 -1,53 -1,88% 1.342.089,00 82,05 79,69 22/10/18 22:15
FOOT LOCKER FL 47,3700 -0,02 -0,04% 2.507.246,00 47,80 47,04 22/10/18 22:15
FORD MOTOR F 8,4100 -0,09 -1,06% 39.803.505,00 8,45 8,27 22/10/18 22:15
FORTIVE FTV 77,6900 -2,10 -2,63% 3.557.634,00 80,18 77,65 22/10/18 22:15
FORTN BRND HOM S FBHS 45,7600 -0,66 -1,42% 2.922.421,00 46,62 45,59 22/10/18 22:15
FRANKLIN RESOURC BEN 29,0400 -0,72 -2,42% 4.026.015,00 30,00 29,04 22/10/18 22:15
FREEPORT MCMORAN FCX 12,0000 -0,02 -0,17% 211,00 12,10 11,84 22/10/18 22:15
GAP GPS 26,1600 0,88 3,48% 4.670.741,00 26,42 25,45 22/10/18 22:15
GARMIN N GRMN 62,6100 0,64 1,03% 1.142.504,00 62,89 61,91 22/10/18 02:00
GARTNER IT 147,8400 1,60 1,09% 592.369,00 148,45 145,29 22/10/18 22:15
GENERAL ELECTRIC GE 12,3800 -0,18 -1,43% 1.171,00 12,63 12,33 22/10/18 22:15
GENERAL MILLS GIS 44,1500 -0,39 -0,88% 3.436.479,00 44,90 43,86 22/10/18 22:15
GENERAL MOTORS GM 31,3400 0,14 0,45% 10,00 31,59 31,03 22/10/18 22:15
GENL DYNAMICS CO GD 190,1400 -0,12 -0,06% 100,00 191,76 189,00 22/10/18 22:15
GENUINE PARTS CO GPC 100,7900 -0,55 -0,54% 1.128.491,00 101,60 99,28 22/10/18 22:15
GGP REIT GGP 22,0600 0,13 0,59% 181.077.630,00 22,29 21,83 27/08/18 22:15
GILEAD SCIENCES GILD 72,3400 -0,93 -1,27% 300,00 73,70 72,18 22/10/18 02:00
GLOBAL PAYMENTS GPN 116,8300 0,33 0,28% 1.140.206,00 117,74 115,57 22/10/18 22:15
GOLDMAN SACHS GR GS 221,6000 -5,36 -2,36% 175,00 228,87 221,52 22/10/18 22:15
GOODYEAR T & RUB GT 20,1400 -0,13 -0,64% 50,00 20,58 19,91 22/10/18 02:00
H&R.BLOCK HRB 25,8300 0,02 0,08% 2.212.551,00 26,01 25,74 22/10/18 22:15
HALLIBURTON HAL 36,4000 -1,14 -3,04% 15.887.619,00 37,54 36,07 22/10/18 22:15
HANESBRANDS HBI 16,5800 0,26 1,59% 4.939.632,00 16,75 16,27 22/10/18 22:15
HARLEY-DAVIDSON HOG 38,7300 -0,84 -2,12% 4.636.489,00 39,52 38,27 22/10/18 22:15
HARRIS HRS 171,6900 2,76 1,63% 16,00 172,07 168,09 22/10/18 22:15
HARTFORD FIN SER HIG 45,9400 -0,70 -1,50% 1.797.035,00 46,82 45,94 22/10/18 22:15
HASBRO INC HAS 95,0100 -3,03 -3,09% 50,00 95,75 90,27 22/10/18 02:00
HCA HEALTHCARE HCA 132,3600 -1,35 -1,01% 2.356.193,00 134,98 131,57 22/10/18 22:15
HCP REIT HCP 25,9500 -0,45 -1,70% 3.338.836,00 26,63 25,88 22/10/18 22:15
HELMERICH&PAYNE HP 65,3900 -0,76 -1,15% 838.910,00 66,25 65,17 22/10/18 22:15
HENRY SCHEIN HSIC 82,0400 -0,47 -0,57% 987.689,00 83,14 81,66 22/10/18 02:00
HERSHEY HSY 105,7800 -0,80 -0,75% 941.677,00 107,03 105,42 22/10/18 22:15
HESS HES 62,9400 -0,62 -0,98% 2.172.012,00 63,63 62,39 22/10/18 22:15
HILTN WRLD HLDGS HLT 70,1600 -0,50 -0,71% 4.126.144,00 70,97 70,02 22/10/18 22:15
HOLOGIC HOLX 40,5800 -0,25 -0,61% 17,00 40,97 40,30 22/10/18 02:00
HOME DEPOT HD 178,7500 -1,10 -0,61% 24,00 181,40 177,56 22/10/18 22:15
HONEYWELL INTL HON 152,6100 -0,86 -0,56% 75,00 154,23 151,10 22/10/18 22:15
HORMEL FOODS HRL 41,6700 -0,06 -0,14% 3.014.619,00 42,10 41,30 22/10/18 22:15
HOST HOTELS REIT HST 18,8700 -0,23 -1,20% 4.365.683,00 19,15 18,79 22/10/18 22:15
HP HPQ 24,1100 0,27 1,13% 10.434.885,00 24,43 23,95 22/10/18 22:15
HP ENTERPRISE HPE 15,8400 0,40 2,59% 7.881.611,00 15,89 15,52 22/10/18 22:15
HUMANA HUM 326,6500 -1,73 -0,53% 653.472,00 331,96 324,03 22/10/18 22:15
HUNTINGTON BANCS HBAN 13,6600 -0,54 -3,80% 1.000,00 14,37 13,63 22/10/18 02:00
IBM IBM 130,0200 0,92 0,71% 12.142,00 130,44 128,40 22/10/18 22:15
IDEXX LABS IDXX 219,7800 1,38 0,63% 428.209,00 220,99 214,40 22/10/18 02:00
IHS MARKIT INFO 51,8400 -0,21 -0,40% 1.409.166,00 52,91 51,75 22/10/18 02:00
ILLINOIS TOOL WO ITW 127,3200 0,29 0,23% 1.745.212,00 128,15 126,45 22/10/18 22:15
ILLUMINA ILMN 317,2300 4,13 1,32% 903.093,00 318,98 310,82 22/10/18 02:00
INCYTE INCY 65,1800 -0,88 -1,33% 1.055.846,00 67,55 64,75 22/10/18 02:00
INGERSOLL-RAND IR 93,0000 -0,83 -0,88% 2.163.546,00 94,18 91,75 22/10/18 22:15
INTEL INTC 45,0100 1,01 2,30% 410,00 45,34 44,10 22/10/18 02:00
INTERCON EXCHANG ICE 73,8100 -0,48 -0,65% 1.917.774,00 74,66 73,73 22/10/18 22:15
INTERPUBLIC GROU IPG 24,4400 -0,21 -0,85% 9.333.613,00 25,10 24,35 22/10/18 22:15
INTL FLAVORS&FRA IFF 139,7100 0,59 0,42% 74,00 140,48 137,89 22/10/18 22:15
INTL PAPER IP 40,9300 -1,31 -3,10% 4.209.088,00 42,41 40,81 22/10/18 22:15
INTUIT INTU 213,2700 2,17 1,03% 32,00 214,64 209,17 22/10/18 02:00
INTUITIVE SURGIC ISRG 511,4100 7,15 1,42% 872.729,00 513,58 502,21 22/10/18 02:00
INVESCO IVZ 21,1100 -0,87 -3,96% 6.447.158,00 22,07 21,08 22/10/18 22:15
IRON MOUNT REIT IRM 31,7800 -0,40 -1,24% 1.593.483,00 32,43 31,75 22/10/18 22:15
J.B.HUNT TRANSP JBHT 111,0700 -0,56 -0,50% 917.807,00 112,15 110,11 22/10/18 02:00
JACOBS ENGIN GRO JEC 77,2100 4,93 6,82% 2.471.431,00 77,75 75,65 22/10/18 22:15
JEFFERIES FINL JEF 20,8600 -0,58 -2,71% 2.235.783,00 21,67 20,86 22/10/18 22:15
JM SMUCKER SJM 104,7100 -0,27 -0,26% 607.223,00 105,93 103,95 22/10/18 22:15
JOHNSON & JOHNSO JNJ 138,6800 -0,37 -0,27% 243,00 139,26 138,14 22/10/18 22:15
JOHNSON CTR INT JCI 32,6600 -0,27 -0,82% 6.505.432,00 33,05 32,42 22/10/18 22:15
JPMORGAN CHASE JPM 106,3600 -1,55 -1,44% 9.902,00 108,34 106,11 22/10/18 22:15
JUNIPER NETWORKS JNPR 28,4800 0,07 0,25% 4.454.492,00 28,72 28,13 22/10/18 22:15
KANSAS CITY SO KSU 105,4300 -0,69 -0,65% 2.347.248,00 106,35 103,56 22/10/18 22:15
KELLOGG K 70,5900 -0,58 -0,82% 1.729.594,00 71,95 70,38 22/10/18 22:15
KEURIG DR PEPPER KDP 23,9200 -0,16 -0,66% 3.581.251,00 24,16 23,75 22/10/18 22:15
KEYCORP KEY 17,2500 -0,59 -3,31% 21.731.348,00 17,92 17,20 22/10/18 22:15
KIMBERLY-CLARK KMB 106,4000 -3,83 -3,47% 4.258.255,00 112,40 104,86 22/10/18 22:15
KIMCO REALTY REI KIM 14,9100 -0,22 -1,45% 4.599.159,00 15,34 14,90 22/10/18 22:15
KINDER MORGAN RG-P KMI 17,4400 -0,54 -3,00% 17.902.619,00 18,02 17,41 22/10/18 22:15
KLA-TENCOR KLAC 90,2800 -0,53 -0,58% 1.000,00 91,57 89,09 22/10/18 02:00
KOHL'S KSS 73,0200 1,76 2,47% 3.011.773,00 73,45 71,60 22/10/18 22:15
KROGER KR 27,9800 0,42 1,52% 7.857.064,00 28,20 27,53 22/10/18 22:15
L BRANDS LB 29,7700 0,13 0,44% 508,00 30,33 29,71 22/10/18 22:15
L3 TECHNOLOGIES LLL 219,2300 4,00 1,86% 931.505,00 219,49 213,79 22/10/18 22:15
LABORATORY CORP LH 169,3500 -3,25 -1,88% 774.141,00 173,66 168,85 22/10/18 22:15
LAM RESEARCH COR LRCX 144,2700 -0,93 -0,64% 2.741.311,00 147,59 143,64 22/10/18 02:00
LEGGETT & PLATT LEG 38,1600 -0,12 -0,31% 996.826,00 38,45 37,90 22/10/18 22:15
LENNAR RG-A LEN 39,3700 -1,46 -3,58% 26,00 41,21 39,29 22/10/18 22:15
LINCOLN NATL LNC 62,3800 -1,62 -2,53% 1.630.198,00 64,80 62,35 22/10/18 22:15
LKQ LKQ 27,3500 -0,41 -1,48% 2.543.982,00 28,00 27,33 22/10/18 02:00
LOCKHEED MARTIN LMT 326,7800 -1,36 -0,41% 22,00 331,62 324,47 22/10/18 22:15
LOEWS L 46,5700 -0,43 -0,91% 1.180.415,00 47,31 46,47 22/10/18 22:15
LOWE'S COM LOW 98,3900 -1,20 -1,20% 45,00 100,26 98,18 22/10/18 22:15
LYONDELLBASELL I LYB 91,9400 -1,65 -1,76% 3.513.759,00 94,49 91,25 22/10/18 22:15
M&T BANK MTB 158,0000 -4,63 -2,85% 1.531.101,00 164,49 158,00 22/10/18 22:15
MACERICH REIT MAC 50,2600 -1,28 -2,48% 630.840,00 52,07 50,21 22/10/18 22:15
MACY'S M 32,8900 0,55 1,70% 7.511.057,00 33,31 32,50 22/10/18 22:15
MALLINCKRODT MNK 27,2400 -0,24 -0,87% 1.054.939,00 28,09 27,09 22/10/18 22:15
MARATHON OIL MRO 20,4600 -0,21 -1,02% 300,00 20,59 20,15 22/10/18 22:15
MARATHON PETRO MPC 74,1300 0,21 0,28% 5.154.204,00 74,56 72,22 22/10/18 22:15
MARRIOTT INTL RG-A MAR 111,4900 -0,55 -0,49% 1.559.574,00 113,12 111,28 22/10/18 02:00
MARSH & MCLENNAN MMC 80,3400 -0,12 -0,15% 2.328.040,00 80,84 80,05 22/10/18 22:15
MARTIN MARIETTA MLM 160,4700 -1,20 -0,74% 797.011,00 163,00 159,68 22/10/18 22:15
MASCO MAS 30,2900 -0,63 -2,04% 7.361.396,00 31,01 30,27 22/10/18 22:15
MASTERCARD RG-A MA 204,5000 1,44 0,71% 125,00 206,26 201,88 22/10/18 22:15
MATTEL MAT 14,1000 -0,12 -0,84% 7.583.378,00 14,32 13,63 22/10/18 02:00
MCCORMIC NON VTG MKC 141,4100 0,76 0,54% 50,00 142,03 139,50 22/10/18 22:15
MCDONALD'S MCD 166,6300 -0,86 -0,51% 307,00 169,81 166,19 22/10/18 22:15
MCKESSON MCK 126,7300 -5,66 -4,28% 1.842.160,00 131,60 125,43 22/10/18 22:15
MEDTRONIC MDT 93,6200 -0,32 -0,34% 3.991.291,00 94,35 92,98 22/10/18 22:15
MERCK MRK 72,5700 0,22 0,30% 250,00 73,49 71,85 22/10/18 22:15
METLIFE MET 42,9000 -0,94 -2,14% 104,00 44,00 42,83 22/10/18 22:15
METTLER TOLEDO I MTD 558,1100 -0,23 -0,04% 140.139,00 562,63 554,26 22/10/18 22:15
MICHAEL KORS KORS 58,2300 0,17 0,29% 15,00 58,76 57,50 22/10/18 22:15
MICROCHIP TECH MCHP 66,8300 -0,20 -0,30% 2.942.847,00 68,00 66,51 22/10/18 02:00
MICRON TECHNOLOG MU 39,7600 -0,69 -1,71% 22.868,00 40,70 38,64 22/10/18 02:00
MICROSOFT MSFT 109,6300 0,97 0,89% 12.236,00 110,54 108,24 22/10/18 02:00
MID-AMER AP CM R MAA 97,0000 -2,41 -2,42% 551.854,00 99,74 96,98 22/10/18 22:15
MOHAWK INDUSTRIE MHK 148,3800 -1,93 -1,28% 939.154,00 151,23 148,10 22/10/18 22:15
MOLSON COORS-B NVTG TAP 58,8900 -1,01 -1,69% 20,00 60,34 58,86 22/10/18 22:15
MONDELEZ INTL RG-A MDLZ 41,4400 -0,36 -0,86% 5.365.962,00 42,19 41,40 22/10/18 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 52,0900 -0,02 -0,04% 2.262.936,00 52,63 52,01 22/10/18 02:00
MOODY'S MCO 159,4400 -0,33 -0,21% 781.950,00 161,60 159,11 22/10/18 22:15
MORGAN STANLEY MS 45,1100 -1,31 -2,82% 2.305,00 46,72 45,09 22/10/18 22:15
MOSAIC MOS 32,7800 -0,38 -1,15% 3.110.861,00 33,39 32,60 22/10/18 22:15
MOTOROLA SOLTN MSI 123,0200 -0,34 -0,28% 599.809,00 123,84 121,83 22/10/18 22:15
MURPHY OIL MUR 33,7000 -1,15 -3,30% 2.002.148,00 34,85 33,35 22/10/18 22:15
MYLAN MYL 31,6600 -0,55 -1,71% 4.393.190,00 32,45 31,37 22/10/18 02:00
NASDAQ NDAQ 81,0100 0,29 0,36% 1,00 81,71 80,84 22/10/18 02:00
NATL OILWELL VAR NOV 40,2700 -0,13 -0,32% 2.099.573,00 40,40 39,39 22/10/18 22:15
NAVIENT NAVI 12,5200 -0,05 -0,40% 2.312.729,00 12,65 12,38 22/10/18 02:00
NETAPP NTAP 80,3200 2,75 3,55% 2.716.459,00 80,59 77,62 22/10/18 02:00
NETFLIX NFLX 329,5400 -3,13 -0,94% 8.065,00 335,80 320,34 22/10/18 02:00
NEWELL BRANDS NWL 16,3200 -0,63 -3,72% 1.300,00 17,32 16,32 22/10/18 22:15
NEWFIELD EXPLORA NFX 22,9100 -0,71 -3,01% 3.750.650,00 23,62 22,69 22/10/18 22:15
NEWMONT MINING NEM 31,9700 -0,22 -0,68% 2.090,00 32,35 31,43 22/10/18 22:15
NEWS RG-A NWSA 13,1900 0,06 0,46% 2.750.444,00 13,20 13,07 22/10/18 02:00
NEWS RG-B NWS 13,4000 0,02 0,15% 718.926,00 13,46 13,32 22/10/18 02:00
NEXTERA ENERGY NEE 172,6600 -0,80 -0,46% 1.492.926,00 173,66 171,91 22/10/18 22:15
NIELSEN HLD NLSN 26,9700 0,02 0,07% 3.463.845,00 27,15 26,75 22/10/18 22:15
NIKE -B- NKE 74,9000 0,69 0,93% 415,00 75,21 74,30 22/10/18 22:15
NISOURCE NI 25,1800 -0,22 -0,87% 2.000.366,00 25,51 25,07 22/10/18 22:15
NOBLE ENERGY NBL 29,0000 -0,22 -0,75% 5.977.790,00 29,37 28,88 22/10/18 22:15
NORDSTROM JWN 60,5200 1,08 1,82% 2.210.315,00 60,98 59,73 22/10/18 22:15
NORFOLK SOUTHERN NSC 163,9400 0,02 0,01% 2.180.740,00 165,05 162,15 22/10/18 22:15
NORTHERN TRUST NTRS 91,9300 -1,21 -1,30% 1.853.659,00 93,60 91,10 22/10/18 02:00
NORTHROP GRUMMAN NOC 306,7500 -0,92 -0,30% 764.447,00 308,53 305,34 22/10/18 22:15
NRG ENERGY NRG 36,9900 0,17 0,46% 2.174.515,00 37,17 36,26 22/10/18 22:15
NUCOR NUE 59,1800 0,79 1,35% 2.767.900,00 59,52 58,20 22/10/18 22:15
NVIDIA NVDA 231,2200 2,05 0,89% 4.952,00 235,32 227,07 22/10/18 02:00
O REILLY AUTO ORLY 344,8200 4,95 1,46% 560.781,00 347,64 341,05 22/10/18 02:00
OCCID.PETROL COR OXY 72,2900 0,11 0,15% 4.341.273,00 72,51 71,25 22/10/18 22:15
OMNICOM GROUP IN OMC 77,5500 0,48 0,62% 2.881.930,00 77,85 76,26 22/10/18 22:15
ONEOK OKE 66,9800 -0,81 -1,19% 1.949.579,00 67,88 66,38 22/10/18 22:15
ORACLE ORCL 47,9400 0,35 0,74% 16.480.411,00 48,49 47,71 22/10/18 22:15
PACCAR PCAR 60,5000 0,27 0,45% 4.610.697,00 61,22 60,08 22/10/18 02:00
PARKER-HANNIFIN PH 157,4500 -0,42 -0,27% 1.179.101,00 158,93 156,65 22/10/18 22:15
PATTERSON COS PDCO 23,1600 -0,24 -1,03% 810.006,00 23,50 22,95 22/10/18 02:00
PAYCHEX INC PAYX 67,5700 -0,37 -0,54% 22,00 68,44 67,53 22/10/18 02:00
PAYPAL HOLDINGS PYPL 85,4300 0,65 0,77% 7.857,00 86,23 83,57 22/10/18 02:00
PENTAIR PNR 38,0400 -0,37 -0,96% 1.866.484,00 38,73 38,03 22/10/18 22:15
PEOPLE'S UNTD PBCT 15,4900 -0,55 -3,43% 3.972.167,00 16,15 15,44 22/10/18 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 86,0100 -0,17 -0,20% 24,00 86,83 85,00 22/10/18 22:15
PERRIGO PRGO 71,2400 -0,65 -0,90% 188,00 72,05 70,51 22/10/18 22:15
PFIZER PFE 44,3700 -0,13 -0,29% 40,00 44,51 44,02 22/10/18 22:15
PG&E PCG 47,7800 -1,07 -2,19% 50,00 48,86 47,61 22/10/18 22:15
PHILIP MRRS INT PM 87,5100 -1,32 -1,49% 30,00 89,70 87,13 22/10/18 22:15
PHILLIPS 66 PSX 103,1500 0,38 0,37% 4.927.106,00 103,80 101,10 22/10/18 22:15
PINNACLE WEST CA PNW 84,9100 -0,24 -0,28% 941.024,00 85,54 84,69 22/10/18 22:15
PIONEER NATURAL PXD 163,0200 -3,76 -2,25% 2,00 166,90 162,03 22/10/18 22:15
PNC FINL SER PNC 121,4600 -3,70 -2,96% 55,00 125,37 121,34 22/10/18 22:15
PPG INDUSTRIES PPG 101,6600 0,27 0,27% 3.851.986,00 101,83 99,82 22/10/18 22:15
PPL PPL 30,5700 -0,65 -2,08% 4.028.258,00 31,27 30,53 22/10/18 22:15
PRAXAIR PX 166,8800 7,03 4,40% 8.500,00 168,95 160,52 22/10/18 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 86,6000 -0,70 -0,80% 179,00 87,24 85,23 22/10/18 22:15
PROGRESSIVE (OHI PGR 70,2600 -0,29 -0,41% 3.508.993,00 71,18 70,01 22/10/18 22:15
PROLOGIS REIT PLD 63,2600 -0,33 -0,52% 2.525.073,00 63,96 63,09 22/10/18 22:15
PRUDENTIAL FINAN PRU 95,7100 -1,89 -1,94% 10,00 98,07 95,59 22/10/18 22:15
PUBL SVCS ENTERP PEG 54,6800 -0,20 -0,36% 2.553.379,00 54,95 54,45 22/10/18 22:15
PUBLIC STORAGE R PSA 196,5700 -3,39 -1,70% 819.073,00 202,17 196,43 22/10/18 22:15
PULTEGROUP PHM 20,8800 -0,70 -3,24% 800,00 21,64 20,88 22/10/18 22:15
PVH PVH 121,5800 0,37 0,31% 10,00 122,29 120,06 22/10/18 22:15
QORVO QRVO 72,8800 0,53 0,73% 626.499,00 73,32 71,81 22/10/18 02:00
QUALCOMM QCOM 66,1200 0,76 1,16% 96,00 66,60 65,23 22/10/18 02:00
QUANTA SERVICES PWR 31,8300 -0,26 -0,81% 849.888,00 32,41 31,83 22/10/18 22:15
QUEST DIAGNOSTIC DGX 101,5400 -0,96 -0,94% 1.433.465,00 103,12 101,38 22/10/18 22:15
RALPH LAUREN RG-A RL 128,0600 4,58 3,71% 10,00 128,32 123,82 22/10/18 22:15
RANGE RESOURCES RRC 16,7000 -0,69 -3,97% 8.377.996,00 17,40 16,63 22/10/18 22:15
RAYMOND J FINANC RJF 84,4000 -1,96 -2,27% 824.113,00 87,08 84,29 22/10/18 22:15
RAYTHEON RTN 191,1000 0,09 0,05% 1.386.217,00 192,70 189,79 22/10/18 22:15
REALTY INCOME RE O 57,7100 -0,79 -1,35% 1.553.115,00 58,92 57,65 22/10/18 22:15
RED HAT RHT 121,9000 1,78 1,48% 100,00 122,55 119,47 22/10/18 22:15
REGENCY CENTERS REG 62,5200 -0,93 -1,47% 792.684,00 64,14 62,52 22/10/18 22:15
REGENERON PHARMA REGN 387,8000 -2,03 -0,52% 643.901,00 398,28 383,61 22/10/18 02:00
REGIONS FINANCIA RF 16,3900 -0,51 -3,02% 20.725.448,00 17,07 16,37 22/10/18 22:15
REPUBLIC SERVICE RSG 71,7100 -0,39 -0,54% 751.879,00 72,32 71,52 22/10/18 22:15
ROBERT HALF INTL RHI 63,3800 1,66 2,69% 2.253.560,00 64,43 61,90 22/10/18 22:15
ROCKWELL AUTOMAT ROK 163,2200 -0,48 -0,29% 1.034.366,00 165,15 163,06 22/10/18 22:15
ROCKWELL COLLINS COL 130,5000 -1,00 -0,76% 952.268,00 131,67 129,69 22/10/18 22:15
ROPER TECHNOLOGI ROP 278,3700 0,36 0,13% 292.244,00 280,19 276,81 22/10/18 22:15
ROSS STORES ROST 96,6700 1,98 2,09% 1.713.278,00 97,15 94,95 22/10/18 02:00
RYL CARIBBEAN CR RCL 114,6100 -0,57 -0,49% 10,00 116,33 114,51 22/10/18 22:15
S&P GLOBAL SPGI 188,9300 0,59 0,31% 1.568.549,00 191,00 187,55 22/10/18 22:15
SALESFORCE.COM CRM 142,9500 2,46 1,75% 168,00 143,80 139,20 22/10/18 22:15
SCANA SCG 36,4000 -4,49 -10,98% 5.187.263,00 40,97 34,80 22/10/18 22:15
SCHLUMBERGER SLB 56,8100 -1,66 -2,84% 2.566,00 58,61 56,17 22/10/18 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 43,6000 -0,21 -0,48% 18,00 44,36 43,20 22/10/18 02:00
SEALED AIR SEE 31,1700 -0,93 -2,90% 4.106.831,00 32,26 31,14 22/10/18 22:15
SEMPRA ENERGY SRE 115,6200 -0,99 -0,85% 1.287.566,00 117,07 115,51 22/10/18 22:15
SHERWIN-WILLIAMS SHW 403,7600 0,38 0,09% 584.811,00 406,67 401,52 22/10/18 22:15
SIGNET JEWELERS SIG 53,0200 -0,56 -1,05% 978.483,00 54,39 52,75 22/10/18 22:15
SIMON PRP GRP RE SPG 171,8800 -2,89 -1,65% 1.210.511,00 176,06 171,77 22/10/18 22:15
SKYWORKS SOLUTIO SWKS 85,2000 0,04 0,05% 1.468.399,00 86,50 84,54 22/10/18 02:00
SL GREEN REALT R SLG 91,8300 -1,01 -1,09% 649.871,00 93,70 91,67 22/10/18 22:15
SNAP-ON SNA 150,7800 0,27 0,18% 1.115.854,00 153,25 149,85 22/10/18 22:15
SOUTHERN CO SO 44,9700 -0,10 -0,22% 3.815.476,00 45,33 44,70 22/10/18 22:15
SOUTHWEST AIRLIN LUV 57,8700 -0,26 -0,45% 4.373.079,00 58,53 57,16 22/10/18 22:15
STARBUCKS SBUX 58,9000 0,24 0,41% 20,00 59,36 58,58 22/10/18 02:00
STATE STREET STT 70,8100 -2,09 -2,87% 100,00 73,53 70,43 22/10/18 22:15
STERICYCLE SRCL 52,1400 -0,91 -1,72% 594.043,00 53,42 52,11 22/10/18 02:00
STNLY BLCK&DECK SWK 117,8200 -0,28 -0,24% 100,00 119,22 117,50 22/10/18 22:15
STRYKER SYK 167,7600 -1,18 -0,70% 1.920.225,00 169,54 166,94 22/10/18 22:15
SUNTRUST BANKS I STI 60,8300 -1,96 -3,12% 4.410.333,00 63,15 60,77 22/10/18 22:15
SYMANTEC SYMC 19,6800 0,01 0,05% 38,00 19,91 19,64 22/10/18 02:00
SYNCHRONY FINANC SYF 29,4700 -1,89 -6,03% 7,00 31,57 29,41 22/10/18 22:15
SYNOPSYS SNPS 88,8300 0,73 0,83% 983.253,00 89,42 87,83 22/10/18 02:00
SYSCO SYY 70,7900 -0,31 -0,44% 1.755.505,00 71,44 70,51 22/10/18 22:15
T ROWE PRICE GRP TROW 99,4000 -0,66 -0,66% 1.097.547,00 101,38 99,34 22/10/18 02:00
TAPESTRY TPR 42,6200 0,11 0,26% 2.341.027,00 43,07 42,46 22/10/18 22:15
TARGET TGT 83,2300 1,21 1,48% 3.420.244,00 83,78 82,50 22/10/18 22:15
TE CONNECTIV TEL 77,4800 -0,07 -0,09% 1.100.517,00 78,00 77,11 22/10/18 22:15
TECHNIPFMC FTI 28,7300 -0,61 -2,08% 10.400,00 29,28 28,71 22/10/18 22:15
TEXAS INSTRUMENT TXN 99,7200 1,46 1,49% 6.881.459,00 100,47 98,41 22/10/18 02:00
TEXTRON INC TXT 56,2600 -0,49 -0,86% 3.345.373,00 57,31 55,78 22/10/18 22:15
THE KRAFT HEINZ KHC 56,2100 -1,35 -2,35% 7.390.050,00 58,08 56,09 22/10/18 02:00
THE WESTERN UNIO WU 18,0100 -0,17 -0,94% 7.820.170,00 18,29 18,01 22/10/18 22:15
THERMO FISHER SC TMO 225,7700 -1,38 -0,61% 1.872.834,00 228,20 222,52 22/10/18 22:15
TIFFANY & CO TIF 108,0100 1,00 0,93% 1.075.153,00 108,71 107,05 22/10/18 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 108,6500 1,39 1,30% 42,00 109,23 108,08 22/10/18 22:15
TORCHMARK CORP TMK 84,6600 -1,37 -1,59% 522.628,00 86,52 84,61 22/10/18 22:15
TOTAL SYST SERVI TSS 93,4200 0,51 0,55% 2.281.340,00 93,87 92,34 22/10/18 22:15
TRACTOR SUPPLY TSCO 87,3900 0,53 0,61% 2.082.563,00 88,20 85,95 22/10/18 02:00
TRANSOCEAN RIG 12,0700 -0,12 -0,98% 6.055,00 12,28 11,87 22/10/18 22:15
TRAVELERS COS TRV 124,0700 -2,00 -1,59% 1.413.487,00 126,65 123,98 22/10/18 22:15
TRIPADVISOR TRIP 47,2700 0,67 1,44% 1.300.013,00 47,72 46,49 22/10/18 02:00
TWENTY-FIRSTCF-A FOXA 45,7200 -0,12 -0,26% 10.269.133,00 46,09 45,57 22/10/18 02:00
TWENTY-FIRSTCF-B FOX 45,4400 -0,09 -0,20% 3.755.409,00 45,78 45,30 22/10/18 02:00
TYSON FOODS -A- TSN 61,8300 -0,60 -0,96% 1.941.571,00 63,22 61,71 22/10/18 22:15
UDR REIT UDR 38,6600 -0,73 -1,85% 2.416.983,00 39,38 38,59 22/10/18 22:15
ULTA BEAUTY ULTA 274,6100 3,83 1,41% 1.138.266,00 275,15 270,93 22/10/18 02:00
UNDER ARMOUR RG-A UAA 18,5800 0,38 2,09% 1.000,00 18,66 18,22 22/10/18 22:15
UNDER ARMOUR RG-C UA 17,0400 0,24 1,43% 1.000,00 17,16 16,76 22/10/18 22:15
UNION PACIFIC UNP 146,8200 -1,88 -1,26% 6.467.496,00 147,38 145,59 22/10/18 22:15
UNITED CONTL UAL 87,1300 -1,06 -1,20% 5.633.030,00 88,44 86,50 06/09/18 22:15
UNITED RENTALS URI 114,9100 -2,21 -1,89% 3.394.222,00 119,20 113,89 22/10/18 22:15
UNITEDHEALTH GRO UNH 262,1900 -3,11 -1,17% 5,00 266,83 260,06 22/10/18 22:15
UNIV HEALTH SERV-B UHS 126,1900 0,40 0,32% 1.197.050,00 127,25 124,90 22/10/18 22:15
UNUM UNM 37,0800 -0,57 -1,51% 2.148.032,00 37,85 36,97 22/10/18 22:15
US BANCORP USB 51,4300 -1,07 -2,04% 200,00 52,65 51,29 22/10/18 22:15
UTD PARCEL SVC RG-B UPS 115,6400 -0,85 -0,73% 2.359.009,00 116,34 114,73 22/10/18 22:15
UTD TECHS UTX 126,4000 -2,28 -1,77% 5.482.194,00 128,99 125,70 22/10/18 22:15
VALERO ENERGY VLO 92,8500 0,09 0,10% 4.662.983,00 93,58 91,10 22/10/18 22:15
VARIAN MED SYSTE VAR 104,4700 0,28 0,27% 934.034,00 105,55 103,15 22/10/18 22:15
VENTAS REIT VTR 54,4800 -1,46 -2,61% 3.098.974,00 56,63 54,38 22/10/18 22:15
VERISIGN VRSN 143,4700 2,08 1,47% 757.248,00 144,49 141,65 22/10/18 02:00
VERISK ANALYTICS VRSK 116,6900 0,55 0,47% 688.581,00 117,22 115,87 22/10/18 02:00
VERIZON COMM VZ 54,9800 0,08 0,15% 100,00 55,27 54,61 22/10/18 22:15
VERTEX PHARMACEU VRTX 177,4000 1,71 0,97% 1.513.448,00 178,61 172,70 22/10/18 02:00
VF VFC 77,6000 -0,16 -0,21% 3.890.170,00 79,30 76,67 22/10/18 22:15
VIACOM RG-B VIAB 33,0000 -0,23 -0,69% 2.622.239,00 33,66 32,92 22/10/18 02:00
VISA RG-A V 140,6400 0,56 0,40% 655,00 141,54 139,51 22/10/18 22:15
VOR RLT REIT-SBI VNO 66,7500 -1,57 -2,30% 647.884,00 68,87 66,69 22/10/18 22:15
VULCAN MATERIALS VMC 90,8800 -1,96 -2,11% 1.298.002,00 94,11 90,82 22/10/18 22:15
WALGREENS BOOTS WBA 77,6500 0,30 0,39% 5.715.508,00 78,10 77,08 22/10/18 02:00
WALMART WMT 97,1400 -0,01 -0,01% 65,00 97,58 96,74 22/10/18 22:15
WALT DISNEY RG-DIS DIS 118,2700 -0,63 -0,53% 713,00 119,69 117,72 22/10/18 22:15
WASTE MANAGEMENT WM 89,9200 -0,52 -0,58% 2.180.819,00 90,87 89,64 22/10/18 22:15
WATERS WAT 186,0800 0,66 0,36% 735.704,00 186,87 183,38 22/10/18 22:15
WEC ENERGY GROUP WEC 70,1900 -0,38 -0,54% 1.968.463,00 70,84 70,04 22/10/18 22:15
WELLS FARGO WFC 51,6500 -1,24 -2,34% 2.527,00 53,17 51,56 22/10/18 22:15
WELLTOWER WELL 63,3400 -1,13 -1,75% 3.560.623,00 65,09 63,26 22/10/18 22:15
WESTERN DIGITAL WDC 55,3600 -1,18 -2,09% 110,00 57,12 55,26 22/10/18 02:00
WESTROCK WRK 40,2700 -2,21 -5,20% 5.558.283,00 42,67 40,20 22/10/18 22:15
WEYERHAEUSER REI WY 27,6100 -0,93 -3,26% 4.607.852,00 28,55 27,59 22/10/18 22:15
WHIRLPOOL WHR 106,3300 -0,56 -0,52% 100,00 107,70 105,70 22/10/18 22:15
WILLIAMS COMPANI WMB 26,2800 -0,46 -1,72% 225,00 26,85 26,24 22/10/18 22:15
WILLIS TOWERS WLTW 139,9000 -0,08 -0,06% 436.244,00 141,60 139,53 22/10/18 02:00
WW GRAINGER GWW 275,2400 -1,04 -0,38% 822.098,00 278,64 272,10 22/10/18 22:15
WYNDHAM DESTINAT WYND 36,3000 -0,16 -0,44% 1.011.428,00 36,79 36,27 22/10/18 22:15
WYNN RESORTS WYNN 108,7000 -1,50 -1,36% 400,00 112,00 107,96 22/10/18 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 26,4000 -0,47 -1,75% 3.583.186,00 27,14 26,34 22/10/18 22:15
XILINX XLNX 74,9100 0,81 1,09% 635,00 75,43 74,28 22/10/18 02:00
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 69,3500 0,08 0,12% 18,00 69,73 68,70 22/10/18 22:15
YUM BRANDS YUM 89,3500 -0,05 -0,06% 2.265.320,00 90,15 89,05 22/10/18 22:15
ZIMMER BIOMET HL ZBH 124,1200 -0,28 -0,23% 1.014.338,00 124,90 122,74 22/10/18 22:15
ZIONS BANCORP ZION 45,3500 -1,62 -3,45% 3.468.006,00 47,24 45,20 22/10/18 02:00
ZOETIS RG-A ZTS 92,8000 1,33 1,45% 2.750.229,00 92,93 91,16 22/10/18 22:15
Publicidad

Últimas Noticias