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

S&P 500 ()

2.712,9700  -7,1600 -0,2600%
18/05/2018 00:00 Apt. 2.717,3500 Vol. 0,00 Max. 2.719,50 Min. 2.709,18
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 201,7600 2,80 1,41% 2.126.485,00 202,93 200,00 21/05/18 22:15
A.J.GALLAGHER AJG 68,1100 0,58 0,86% 613.491,00 68,25 67,67 21/05/18 22:15
ABBOTT LABORATOR ABT 62,1100 0,40 0,65% 4.610.142,00 62,49 61,79 21/05/18 22:15
ABBVIE ABBV 106,2300 0,25 0,24% 5.797.323,00 107,25 105,95 21/05/18 22:15
ACCENTURE-A ACN 156,9400 1,63 1,05% 1.652.990,00 157,42 156,02 21/05/18 22:15
ACTIVISION BLIZZ ATVI 71,4500 -0,54 -0,75% 6.392.087,00 73,50 71,19 21/05/18 02:00
ACUITY BRANDS AYI 120,5900 2,43 2,06% 762.193,00 121,60 118,77 21/05/18 22:15
ADOBE SYSTEMS ADBE 238,1000 0,01 0,00% 1.757.941,00 240,78 237,11 21/05/18 02:00
ADVANCE AUTO PAR AAP 119,1500 0,83 0,70% 1.482.925,00 119,64 116,38 21/05/18 22:15
ADVANCED MICRO D AMD 12,9900 -0,01 -0,08% 49.714.221,00 13,31 12,88 21/05/18 02:00
AES AES 12,0600 0,13 1,09% 5.888.392,00 12,13 11,94 21/05/18 22:15
AETNA AET 177,7200 0,91 0,51% 1.183.640,00 177,89 176,64 21/05/18 22:15
AFFILIATED MANAG AMG 166,8200 -0,89 -0,53% 306.973,00 169,88 166,70 21/05/18 22:15
AFLAC AFL 45,7500 0,36 0,79% 2.406.897,00 45,81 45,51 21/05/18 22:15
AGILENT TECH A 65,5500 1,23 1,91% 4.527.295,00 65,99 64,68 21/05/18 22:15
AIR PROD&CHEMICA APD 169,4400 1,20 0,71% 886.612,00 170,29 168,41 21/05/18 22:15
AKAMAI TECHNOLOG AKAM 76,4600 1,12 1,49% 1.676.261,00 76,68 75,55 21/05/18 02:00
ALASKA AIR GROUP ALK 57,9400 -0,27 -0,46% 2.016.725,00 58,85 57,53 21/05/18 22:15
ALBEMARLE ALB 104,0700 -0,85 -0,81% 1.853.949,00 106,40 103,51 21/05/18 22:15
ALEXANDRIA REIT ARE 123,4300 2,21 1,82% 706.113,00 123,80 120,75 21/05/18 22:15
ALEXION PHARM ALXN 119,3700 -1,70 -1,40% 1.200.499,00 121,56 118,09 21/05/18 02:00
ALIGN TECHNOLOGY ALGN 302,4600 4,46 1,50% 853.905,00 304,99 299,47 21/05/18 02:00
ALLEGION ALLE 78,7800 0,41 0,52% 577.190,00 79,09 78,45 21/05/18 22:15
ALLERGAN AGN 154,2100 -4,22 -2,66% 2.456.297,00 158,98 153,83 21/05/18 22:15
ALLIANCE DATA SY ADS 212,6900 2,60 1,24% 497.384,00 214,05 210,49 21/05/18 22:15
ALLIANT ENERGY LNT 40,2800 -0,29 -0,71% 2.436.430,00 40,71 40,16 21/05/18 22:15
ALLSTATE ALL 95,6100 0,69 0,73% 1.105.502,00 95,93 94,78 21/05/18 22:15
ALPHAB NON VTG-C GOOG 1.079,5800 13,22 1,24% 1.023.211,00 1.088,00 1.073,65 21/05/18 02:00
ALPHABET-A GOOGL 1.084,0100 14,37 1,34% 1.258.999,00 1.093,30 1.078,00 21/05/18 02:00
ALTABA AABA 77,0200 1,09 1,44% 5.224.124,00 77,55 76,54 21/05/18 02:00
ALTRIA GROUP MO 55,6400 0,10 0,18% 6.338.303,00 55,87 55,47 21/05/18 22:15
AM ELECTRIC AEP 65,0900 0,16 0,25% 2.764.992,00 65,24 64,58 21/05/18 22:15
AMAZON.COM AMZN 1.585,4600 11,09 0,70% 2.925.235,00 1.592,05 1.575,00 21/05/18 02:00
AMER WTR WORKS AWK 80,5300 0,08 0,10% 753.515,00 80,87 80,05 21/05/18 22:15
AMEREN AEE 56,3400 0,08 0,14% 980.087,00 56,48 55,80 21/05/18 22:15
AMERICAN AIRLINE AAL 44,2800 0,90 2,07% 4.930.221,00 44,79 43,63 21/05/18 02:00
AMERICAN EXPRESS AXP 102,0400 1,05 1,04% 2.084.009,00 102,38 101,35 21/05/18 22:15
AMERICAN INTL GR AIG 55,2900 0,14 0,25% 5.076.731,00 55,65 55,22 21/05/18 22:15
AMERICAN TOWER R AMT 137,3800 0,33 0,24% 1.266.887,00 137,72 136,24 21/05/18 22:15
AMERIPRISE FINCL AMP 142,4900 1,48 1,05% 991.905,00 143,69 142,09 21/05/18 22:15
AMERISOURCEBERGE ABC 84,3400 -0,43 -0,51% 972.450,00 85,61 84,04 21/05/18 22:15
AMETEK AME 76,2400 0,70 0,93% 1.069.731,00 76,69 76,00 21/05/18 22:15
AMGEN AMGN 176,4700 0,17 0,10% 2.557.238,00 177,94 175,90 21/05/18 02:00
AMPHENOL RG-A APH 88,9300 0,95 1,08% 991.736,00 88,94 88,22 21/05/18 22:15
ANADARKO PETROLE APC 71,7100 1,14 1,62% 3.435.978,00 72,15 70,93 21/05/18 22:15
ANALOG DEVICES ADI 95,3000 0,42 0,44% 1.694.232,00 96,07 94,50 21/05/18 02:00
ANDEAVOR ANDV 144,0700 -0,64 -0,44% 1.648.496,00 145,94 143,54 21/05/18 22:15
ANSYS ANSS 164,5200 -0,41 -0,25% 258.981,00 166,76 163,41 21/05/18 02:00
ANTHEM ANTM 233,6500 1,78 0,77% 644.578,00 234,39 232,62 21/05/18 22:15
AON AON 142,0800 0,78 0,55% 656.974,00 143,61 141,54 21/05/18 22:15
APACHE APA 44,2800 0,37 0,84% 2.086.110,00 44,50 43,93 21/05/18 22:15
APPLE AAPL 187,6300 1,32 0,71% 18.400.787,00 189,27 186,91 21/05/18 02:00
APPLIED MATERIAL AMAT 50,0000 0,49 0,99% 20.898.855,00 51,37 49,37 21/05/18 02:00
APTIV APTV 98,1800 0,84 0,86% 1.134.699,00 98,65 97,90 21/05/18 22:15
APTMNT INV REIT-A AIV 39,1100 0,31 0,80% 984.949,00 39,30 38,62 21/05/18 22:15
ARCHER-DANIELS M ADM 45,1700 0,15 0,33% 3.410.219,00 45,73 44,97 21/05/18 22:15
ARCONIC ARNC 18,4400 0,36 1,99% 3.590.112,00 18,51 18,14 21/05/18 22:15
ASSURANT AIZ 97,9500 2,03 2,12% 1.058.588,00 98,25 96,01 21/05/18 22:15
AT&T T 32,5900 0,54 1,68% 28.688.946,00 32,65 31,90 21/05/18 22:15
AUTODESK INC ADSK 137,6700 -1,18 -0,85% 2.474.786,00 139,94 136,93 21/05/18 02:00
AUTOMATIC DATA P ADP 128,8400 -0,07 -0,05% 1.412.615,00 129,70 128,59 21/05/18 02:00
AUTONATION AN 47,1400 0,93 2,01% 547.122,00 47,37 46,35 21/05/18 22:15
AUTOZONE AZO 665,0900 12,45 1,91% 481.743,00 666,64 652,11 21/05/18 22:15
AVALONBAY COM RE AVB 158,7700 1,01 0,64% 890.229,00 159,53 156,93 21/05/18 22:15
AVERY DENNISON AVY 110,6600 1,56 1,43% 622.269,00 110,75 109,50 21/05/18 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 38,0200 0,06 0,16% 1.760.051,00 38,11 37,95 21/05/18 22:15
BANK OF AMERICA BAC 30,5500 0,29 0,96% 34.983.266,00 30,68 30,48 21/05/18 22:15
BANK OF NY MELLO BK 57,7200 0,76 1,33% 4.005.374,00 57,82 57,17 21/05/18 22:15
BAXTER INTL BAX 72,1000 1,50 2,12% 3.227.722,00 72,30 71,17 21/05/18 22:15
BB&T BBT 54,8300 -0,08 -0,15% 3.946.298,00 55,27 54,48 21/05/18 22:15
BECTON DICKINSON BDX 228,7600 3,75 1,67% 1.308.601,00 229,16 225,32 21/05/18 22:15
BED BATH & BEYON BBBY 18,0100 -0,04 -0,22% 3.734.229,00 18,20 17,77 21/05/18 02:00
BERKSHIRE HATH RG-B BRK.B 197,9100 1,85 0,94% 3.005.541,00 198,63 197,01 21/05/18 22:15
BEST BUY BBY 78,3000 0,05 0,06% 3.567.247,00 79,39 78,14 21/05/18 22:15
BIOGEN BIIB 277,6700 -2,73 -0,97% 1.628.055,00 282,10 276,42 21/05/18 02:00
BLACKROCK BLK 543,4800 4,99 0,93% 359.081,00 547,98 542,00 21/05/18 22:15
BOEING CO BA 363,9200 12,69 3,61% 6.785.369,00 365,00 358,45 21/05/18 22:15
BOOKING HLDG BKNG 2.071,5600 5,22 0,25% 346.640,00 2.078,47 2.062,51 21/05/18 02:00
BORGWARNER BWA 52,3300 0,41 0,79% 563.700,00 52,75 52,24 21/05/18 22:15
BOSTON PROP REIT BXP 118,1900 1,10 0,94% 777.380,00 118,78 116,00 21/05/18 22:15
BOSTON SCIENTIFI BSX 30,6500 0,20 0,66% 7.187.505,00 30,84 30,46 21/05/18 22:15
BRISTOL-MYERSSQU BMY 52,2400 -0,47 -0,89% 5.440.782,00 52,76 51,92 21/05/18 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 58,7800 -0,44 -0,74% 820.204,00 59,58 58,70 21/05/18 22:15
C.H.ROBINSON WLD CHRW 89,9100 1,41 1,59% 947.760,00 90,22 88,50 21/05/18 02:00
CA CA 35,5000 0,33 0,94% 1.949.254,00 35,71 35,36 21/05/18 02:00
CABOT OIL & GAS COG 23,4100 0,13 0,56% 4.315.122,00 23,58 23,22 21/05/18 22:15
CAMPBELL SOUP CPB 33,5800 -0,79 -2,30% 14.112.297,00 34,68 33,28 21/05/18 22:15
CAPITAL ONE FINL COF 96,5400 0,11 0,11% 2.874.177,00 97,87 96,43 21/05/18 22:15
CARDINAL HEALTH CAH 53,1300 -0,20 -0,38% 3.235.875,00 54,07 53,03 21/05/18 22:15
CARMAX KMX 66,4700 0,60 0,91% 901.334,00 66,77 65,91 21/05/18 22:15
CARNIVAL CCL 64,7700 -0,07 -0,11% 2.252.634,00 65,51 64,58 21/05/18 22:15
CATERPILLAR CAT 158,9200 3,21 2,06% 5.849.693,00 161,60 158,70 21/05/18 22:15
CBOE GLBL MKT CBOE 106,4900 -0,07 -0,07% 914.719,00 107,39 106,29 21/05/18 02:00
CBRE GROUP RG-A CBRE 47,7300 0,30 0,63% 1.255.188,00 47,99 47,49 21/05/18 22:15
CBS-B CBS 52,0000 0,25 0,48% 3.563.978,00 52,58 51,83 21/05/18 22:15
CELGENE CORP CELG 74,6900 -3,68 -4,70% 19.908.509,00 78,85 74,13 21/05/18 02:00
CENTENE CNC 116,0500 0,67 0,58% 1.039.542,00 116,68 115,45 21/05/18 22:15
CENTERPOINT ENER CNP 25,2200 -0,11 -0,43% 3.874.934,00 25,40 25,18 21/05/18 22:15
CENTURYLINK CTL 19,2800 -0,01 -0,05% 7.641.706,00 19,42 19,17 21/05/18 22:15
CERNER CORP CERN 60,7500 -0,59 -0,96% 3.302.568,00 61,92 60,65 21/05/18 02:00
CF INDUSTRIES HL CF 42,0700 0,72 1,74% 1.944.380,00 42,58 41,52 21/05/18 22:15
CHARLES SCHWAB SCHW 59,4400 0,30 0,51% 6.876.388,00 60,22 59,34 21/05/18 22:15
CHARTER COMM RG-A CHTR 266,5500 -3,62 -1,34% 2.065.579,00 270,00 265,24 21/05/18 02:00
CHESAPEAKE ENERG CHK 4,6100 0,55 13,55% 96.034.985,00 4,68 4,15 21/05/18 22:15
CHEVRON CVX 129,3700 1,51 1,18% 5.081.227,00 129,41 128,27 21/05/18 22:15
CHIPOTLE MEXICAN CMG 433,8600 1,91 0,44% 412.500,00 435,75 430,20 21/05/18 22:15
CHUBB N CB 133,8900 0,35 0,26% 1.490.150,00 134,61 133,31 21/05/18 22:15
CHURCH & DWIGHT CHD 46,4100 0,29 0,63% 1.928.047,00 46,50 45,92 21/05/18 22:15
CIGNA CORP CI 177,4500 -0,62 -0,35% 1.357.085,00 179,29 176,85 21/05/18 22:15
CIMAREX ENERGY XEC 98,9900 0,69 0,70% 1.213.854,00 99,89 98,56 21/05/18 22:15
CINCINNATI FINAN CINF 71,2900 0,56 0,79% 574.981,00 71,45 70,70 21/05/18 02:00
CINTAS CTAS 183,4300 0,58 0,32% 425.683,00 183,63 182,60 21/05/18 02:00
CISCO SYSTEMS CSCO 43,7500 0,54 1,25% 21.785.939,00 43,94 43,42 21/05/18 02:00
CITIGROUP C 70,4300 0,47 0,67% 9.798.514,00 70,87 70,30 21/05/18 22:15
CITIZENS FINL GR CFG 41,8900 0,33 0,79% 3.849.985,00 42,22 41,60 21/05/18 22:15
CITRIX SYSTEMS CTXS 105,5600 0,22 0,21% 1.121.197,00 106,34 104,98 21/05/18 02:00
CLOROX CO. CLX 119,0100 1,68 1,43% 1.007.325,00 119,33 117,48 21/05/18 22:15
CME GROUP RG-A CME 161,3800 1,60 1,00% 982.520,00 161,87 160,01 21/05/18 02:00
CMS ENERGY CORP CMS 43,9700 -0,14 -0,32% 2.191.261,00 44,16 43,72 21/05/18 22:15
COCA-COLA CO KO 42,4100 0,23 0,55% 9.110.232,00 42,52 42,27 21/05/18 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 75,7500 -0,29 -0,38% 1.912.937,00 76,81 75,50 21/05/18 02:00
COLGATE-PALMOLIV CL 62,2500 0,03 0,05% 4.456.033,00 62,74 62,17 21/05/18 22:15
COMCAST-A CMCSA 32,3400 -0,38 -1,16% 18.368.432,00 32,89 32,20 21/05/18 02:00
COMERICA INC CMA 98,8000 0,44 0,45% 1.485.199,00 99,65 98,58 21/05/18 22:15
CONAGRA FOODS CAG 36,9100 -0,51 -1,36% 2.891.917,00 37,59 36,26 21/05/18 22:15
CONCHO RES CXO 153,9000 0,41 0,27% 1.195.512,00 155,05 152,80 21/05/18 22:15
CONOCOPHILLIPS COP 70,6600 1,11 1,60% 5.440.032,00 70,78 69,57 21/05/18 22:15
CONSOLIDATED EDI ED 73,8400 -0,13 -0,18% 1.410.531,00 74,11 73,38 21/05/18 22:15
CONSTELLATION BRD-A STZ 219,3400 -0,96 -0,44% 1.186.014,00 221,29 218,20 21/05/18 22:15
COOPER COMPANIES COO 236,4900 3,18 1,36% 267.912,00 236,83 233,51 21/05/18 22:15
CORNING INC GLW 27,7600 0,07 0,25% 3.935.691,00 28,04 27,65 21/05/18 22:15
COSTCO WHSL COST 199,6200 0,66 0,33% 1.202.798,00 201,34 199,09 21/05/18 02:00
COTY RG-A COTY 13,9800 -0,02 -0,14% 9.393.808,00 14,20 13,92 21/05/18 22:15
CROWN CASTLE INT CCI 102,1000 -0,13 -0,13% 1.610.176,00 102,90 101,34 21/05/18 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 64,0100 0,25 0,39% 3.194.213,00 64,67 63,89 21/05/18 02:00
CUMMINS CMI 151,0000 2,10 1,41% 1.278.397,00 151,50 149,80 21/05/18 22:15
CVS HEALTH CVS 65,5000 0,58 0,89% 4.958.876,00 65,67 64,74 21/05/18 22:15
D R HORTON DHI 41,6200 -0,22 -0,53% 3.883.472,00 42,42 41,50 21/05/18 22:15
DANAHER DHR 102,2400 0,99 0,98% 2.165.596,00 102,86 101,63 21/05/18 22:15
DARDEN RESTAURAN DRI 86,2200 1,16 1,36% 1.468.036,00 86,43 84,37 21/05/18 22:15
DAVITA DVA 67,9200 -0,20 -0,29% 1.012.200,00 68,70 67,83 21/05/18 22:15
DEERE & CO DE 158,3300 3,08 1,98% 4.921.973,00 161,39 156,10 21/05/18 22:15
DELTA AIR LINES DAL 53,9800 1,03 1,95% 5.413.593,00 54,35 53,24 21/05/18 22:15
DENTSPLY SIRONA XRAY 47,2000 -0,30 -0,63% 1.835.008,00 47,83 46,93 21/05/18 02:00
DEVON ENERGY DVN 42,3300 0,37 0,88% 4.461.639,00 42,64 41,82 21/05/18 22:15
DIGITAL REALTY R DLR 106,5900 1,35 1,28% 837.418,00 106,92 104,88 21/05/18 22:15
DISCOVER FNCL SR DFS 77,8300 0,60 0,78% 1.069.085,00 78,37 77,55 21/05/18 22:15
DISCOVERY-A DISCA 22,6300 0,06 0,27% 3.717.147,00 22,89 22,53 21/05/18 02:00
DISCOVERY-C DISCK 21,4400 0,02 0,09% 3.629.013,00 21,74 21,37 21/05/18 02:00
DISH NETWORK RG-A DISH 31,8400 -0,51 -1,58% 1.732.674,00 32,65 31,77 21/05/18 02:00
DOLLAR GENERAL DG 97,2100 0,48 0,50% 1.466.004,00 97,65 96,55 21/05/18 22:15
DOLLAR TREE DLTR 93,8200 0,72 0,77% 2.085.286,00 94,72 93,51 21/05/18 02:00
DOMINION ENERGY D 63,7200 0,43 0,68% 3.565.954,00 63,84 63,23 21/05/18 22:15
DOVER CORP DOV 80,3900 1,37 1,73% 1.466.541,00 80,75 79,57 21/05/18 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 119,7300 0,26 0,22% 445.487,00 119,95 119,28 21/05/18 22:15
DTE ENERGY DTE 99,9700 0,05 0,05% 852.629,00 100,27 99,11 21/05/18 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 73,6800 -0,12 -0,16% 3.301.740,00 74,06 73,35 21/05/18 22:15
DXC TECHNOLOGY DXC 100,9700 0,74 0,74% 2.721.163,00 101,81 100,59 21/05/18 22:15
E TRADE FNCL ETFC 65,3000 0,64 0,99% 1.462.973,00 65,74 64,81 21/05/18 02:00
EASTMAN CHEMICAL EMN 108,6900 -0,26 -0,24% 550.004,00 109,70 108,13 21/05/18 22:15
EATON CORP -NPV- ETN 79,8900 1,30 1,65% 3.375.538,00 80,27 79,07 21/05/18 22:15
EBAY EBAY 38,2900 -0,03 -0,08% 6.599.255,00 38,82 38,19 21/05/18 02:00
ECOLAB INC ECL 148,0000 0,17 0,12% 711.324,00 148,64 147,57 21/05/18 22:15
EDISON INTL EIX 61,5700 0,32 0,52% 1.299.216,00 61,65 60,87 21/05/18 22:15
EDWARDS LIFESCNS EW 137,2400 1,29 0,95% 788.242,00 137,48 136,16 21/05/18 22:15
ELECTRONIC ARTS EA 132,9100 0,91 0,69% 2.088.703,00 134,61 131,04 21/05/18 02:00
ELI LILLY & CO LLY 81,8300 -0,24 -0,29% 2.505.933,00 82,54 81,67 21/05/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 74,0800 0,94 1,29% 2.234.496,00 74,35 73,50 21/05/18 22:15
ENTERGY ETR 76,2500 0,11 0,14% 877.697,00 76,48 75,78 21/05/18 22:15
ENVISION HLTHCR EVHC 43,2900 1,29 3,07% 3.484.651,00 43,70 42,51 21/05/18 22:15
EOG RESOURCES EOG 127,4500 1,66 1,32% 2.573.279,00 128,03 126,00 21/05/18 22:15
EQT EQT 53,6800 1,04 1,98% 2.285.328,00 53,72 52,79 21/05/18 22:15
EQTY RE REIT-SBI EQR 60,2900 0,66 1,11% 1.239.270,00 60,66 59,30 21/05/18 22:15
EQUIFAX INC EFX 116,4900 1,78 1,55% 507.220,00 116,76 115,13 21/05/18 22:15
EQUINIX REIT EQIX 388,7500 2,89 0,75% 482.765,00 388,93 384,91 21/05/18 02:00
ESSEX PROPERTY R ESS 232,7800 3,91 1,71% 355.677,00 233,32 228,01 21/05/18 22:15
ESTEE LAUDER RG-A EL 147,7900 2,30 1,58% 1.448.669,00 147,87 145,61 21/05/18 22:15
EVEREST RE RE 228,9200 2,38 1,05% 263.657,00 230,10 227,51 21/05/18 22:15
EVERSOURCE ENERG ES 57,4700 0,15 0,26% 1.741.997,00 57,55 56,94 21/05/18 22:15
EXELON EXC 39,6400 0,20 0,51% 4.903.840,00 39,71 39,11 21/05/18 22:15
EXPEDIA GROUP EXPE 116,3600 1,29 1,12% 857.962,00 116,88 115,52 21/05/18 02:00
EXPEDIT INTL WAS EXPD 73,3100 1,12 1,55% 1.239.438,00 73,73 71,62 21/05/18 02:00
EXPRESS SCRPTS H ESRX 76,5200 0,87 1,15% 4.726.949,00 76,61 75,77 21/05/18 02:00
EXTRA SP ST REIT EXR 92,9800 1,00 1,09% 676.085,00 93,11 91,67 21/05/18 22:15
EXXON MOBIL XOM 82,2800 0,98 1,21% 8.822.364,00 82,35 81,52 21/05/18 22:15
F5 NETWORKS FFIV 174,4100 2,14 1,24% 596.415,00 175,54 173,29 21/05/18 02:00
FACEBOOK-A FB 184,4900 1,81 0,99% 13.532.864,00 185,30 183,13 21/05/18 02:00
FASTENAL FAST 53,7700 1,01 1,91% 2.025.316,00 53,97 52,81 21/05/18 02:00
FED RTY REIT-SBI FRT 116,5200 1,78 1,55% 329.783,00 117,08 114,04 21/05/18 22:15
FEDEX FDX 254,6600 5,21 2,09% 1.384.222,00 254,94 250,68 21/05/18 22:15
FIDELITY NATIONA FIS 104,4500 0,33 0,32% 824.620,00 104,91 104,22 21/05/18 22:15
FIFTH THIRD BANC FITB 30,9000 -2,66 -7,93% 26.880.771,00 31,64 30,75 21/05/18 02:00
FIRSTENERGY FE 33,4200 0,24 0,72% 4.335.028,00 33,45 33,07 21/05/18 22:15
FISERV INC FISV 73,2500 0,27 0,37% 1.559.533,00 73,56 73,00 21/05/18 02:00
FLIR SYSTEMS FLIR 54,6900 0,31 0,57% 770.488,00 55,05 54,42 21/05/18 02:00
FLOWSERVE FLS 44,9900 0,42 0,94% 895.899,00 45,35 44,76 21/05/18 22:15
FLUOR FLR 50,1200 0,22 0,44% 1.946.550,00 50,67 49,89 21/05/18 22:15
FMC CORP FMC 91,3300 -0,18 -0,20% 789.651,00 92,63 90,91 21/05/18 22:15
FOOT LOCKER FL 44,0900 0,65 1,50% 3.240.919,00 44,83 43,70 21/05/18 22:15
FORD MOTOR F 11,5100 0,18 1,59% 31.011.916,00 11,55 11,39 21/05/18 22:15
FORTIVE FTV 77,6100 -0,26 -0,33% 1.185.253,00 78,62 77,30 21/05/18 22:15
FORTN BRND HOM S FBHS 57,7400 -0,04 -0,07% 1.521.033,00 58,22 57,51 21/05/18 22:15
FRANKLIN RESOURC BEN 34,5000 0,39 1,14% 3.615.001,00 34,62 34,25 21/05/18 22:15
FREEPORT MCMORAN FCX 16,6900 -0,18 -1,07% 13.431.083,00 17,11 16,55 21/05/18 22:15
GAP GPS 31,7000 0,13 0,41% 3.221.567,00 32,04 31,60 21/05/18 22:15
GARMIN N GRMN 60,4100 0,65 1,09% 512.731,00 60,56 60,01 21/05/18 02:00
GARTNER IT 132,2500 -1,98 -1,48% 878.702,00 135,14 132,13 21/05/18 22:15
GENERAL ELECTRIC GE 15,2600 0,29 1,94% 77.916.849,00 15,55 15,20 21/05/18 22:15
GENERAL MILLS GIS 41,7700 -0,05 -0,12% 4.815.568,00 42,19 41,45 21/05/18 22:15
GENERAL MOTORS GM 38,0900 0,30 0,79% 6.227.678,00 38,34 37,98 21/05/18 22:15
GENL DYNAMICS CO GD 205,7700 3,25 1,60% 1.088.121,00 206,07 203,29 21/05/18 22:15
GENUINE PARTS CO GPC 93,5200 1,15 1,25% 810.232,00 93,70 92,43 21/05/18 22:15
GGP REIT GGP 20,3400 0,06 0,30% 4.753.917,00 20,54 20,24 21/05/18 22:15
GILEAD SCIENCES GILD 67,6300 -0,39 -0,57% 6.006.526,00 68,57 67,25 21/05/18 02:00
GLOBAL PAYMENTS GPN 113,6800 -0,08 -0,07% 1.117.422,00 114,68 113,08 21/05/18 22:15
GOLDMAN SACHS GR GS 237,7000 0,70 0,30% 1.951.741,00 240,07 237,32 21/05/18 22:15
GOODYEAR T & RUB GT 26,0400 -0,11 -0,42% 2.927.917,00 26,43 26,01 21/05/18 02:00
H&R.BLOCK HRB 27,8900 0,21 0,76% 1.351.510,00 28,14 27,84 21/05/18 22:15
HALLIBURTON HAL 54,4000 0,08 0,15% 5.544.565,00 54,80 53,63 21/05/18 22:15
HANESBRANDS HBI 18,1200 -0,26 -1,41% 10.173.468,00 18,56 18,10 21/05/18 22:15
HARLEY-DAVIDSON HOG 42,6800 0,18 0,42% 1.417.434,00 43,00 42,60 21/05/18 22:15
HARRIS HRS 154,4700 0,57 0,37% 558.828,00 155,27 153,17 21/05/18 22:15
HARTFORD FIN SER HIG 53,6100 0,18 0,34% 1.923.160,00 53,82 53,45 21/05/18 22:15
HASBRO INC HAS 87,3700 -1,34 -1,51% 750.404,00 88,85 87,07 21/05/18 02:00
HCA HEALTHCARE HCA 103,8600 1,03 1,00% 1.353.350,00 104,52 103,56 21/05/18 22:15
HCP REIT HCP 23,1300 0,11 0,48% 2.840.477,00 23,23 22,49 21/05/18 22:15
HELMERICH&PAYNE HP 72,6100 0,62 0,86% 989.965,00 73,19 72,09 21/05/18 22:15
HENRY SCHEIN HSIC 71,4600 -0,48 -0,67% 1.023.124,00 72,76 71,15 21/05/18 02:00
HERSHEY HSY 92,0600 0,57 0,62% 1.021.354,00 92,25 91,20 21/05/18 22:15
HESS HES 65,2700 0,61 0,94% 2.768.879,00 65,89 65,11 21/05/18 22:15
HILTN WRLD HLDGS HLT 83,9200 0,08 0,10% 2.129.743,00 84,58 83,24 21/05/18 22:15
HOLOGIC HOLX 39,0700 0,25 0,64% 1.247.576,00 39,23 38,71 21/05/18 02:00
HOME DEPOT HD 189,7900 2,37 1,26% 4.147.784,00 190,67 188,00 21/05/18 22:15
HONEYWELL INTL HON 150,4900 2,15 1,45% 2.447.423,00 151,13 149,02 21/05/18 22:15
HORMEL FOODS HRL 36,1700 0,27 0,75% 1.749.700,00 36,43 36,04 21/05/18 22:15
HOST HOTELS REIT HST 21,1100 0,61 2,98% 8.573.020,00 21,12 20,63 21/05/18 22:15
HP HPQ 22,0900 -0,05 -0,23% 6.349.838,00 22,34 22,00 21/05/18 22:15
HP ENTERPRISE HPE 17,5100 -0,05 -0,28% 6.196.776,00 17,74 17,48 21/05/18 22:15
HUMANA HUM 294,6400 1,77 0,60% 397.743,00 295,38 292,51 21/05/18 22:15
HUNTINGTON BANCS HBAN 15,2200 0,10 0,66% 8.424.545,00 15,36 15,08 21/05/18 02:00
IBM IBM 145,4900 1,41 0,98% 2.894.698,00 146,04 144,68 21/05/18 22:15
IDEXX LABS IDXX 201,1900 0,43 0,21% 432.029,00 203,39 200,49 21/05/18 02:00
IHS MARKIT INFO 51,6000 0,17 0,33% 2.038.019,00 52,06 51,41 21/05/18 02:00
ILLINOIS TOOL WO ITW 149,7300 2,93 2,00% 1.658.505,00 150,75 148,02 21/05/18 22:15
ILLUMINA ILMN 268,2900 -1,38 -0,51% 512.279,00 271,91 266,97 21/05/18 02:00
INCYTE INCY 66,7900 -1,04 -1,53% 1.247.935,00 68,24 66,56 21/05/18 02:00
INGERSOLL-RAND IR 91,5900 1,68 1,87% 1.416.712,00 92,04 90,70 21/05/18 22:15
INTEL INTC 54,3200 0,82 1,53% 25.367.377,00 55,22 53,86 21/05/18 02:00
INTERCON EXCHANG ICE 72,3600 0,81 1,13% 1.777.075,00 72,55 71,90 21/05/18 22:15
INTERPUBLIC GROU IPG 23,8000 0,03 0,13% 3.171.199,00 23,99 23,79 21/05/18 22:15
INTL FLAVORS&FRA IFF 125,0300 -1,33 -1,05% 676.696,00 127,25 124,75 21/05/18 22:15
INTL PAPER IP 55,2400 0,28 0,51% 1.851.427,00 55,29 54,73 21/05/18 22:15
INTUIT INTU 191,6900 1,15 0,60% 1.297.177,00 192,75 190,89 21/05/18 02:00
INTUITIVE SURGIC ISRG 463,3800 4,59 1,00% 553.027,00 467,40 459,66 21/05/18 02:00
INVESCO IVZ 28,6100 -0,02 -0,07% 2.025.813,00 28,91 28,55 21/05/18 22:15
IRON MOUNT REIT IRM 32,6800 0,60 1,87% 1.355.111,00 32,76 32,05 21/05/18 22:15
J.B.HUNT TRANSP JBHT 128,1000 1,24 0,98% 1.078.041,00 129,74 127,29 21/05/18 02:00
JACOBS ENGIN GRO JEC 64,2300 0,49 0,77% 987.428,00 64,81 63,92 21/05/18 22:15
JM SMUCKER SJM 108,2900 0,35 0,32% 896.839,00 109,22 107,82 21/05/18 22:15
JOHNSON & JOHNSO JNJ 123,7200 -0,52 -0,42% 5.558.662,00 124,99 123,32 21/05/18 22:15
JOHNSON CTR INT JCI 35,7300 -0,22 -0,61% 6.019.956,00 36,39 35,63 21/05/18 22:15
JPMORGAN CHASE JPM 112,1500 1,02 0,92% 9.441.931,00 112,54 111,92 21/05/18 22:15
JUNIPER NETWORKS JNPR 26,9700 0,31 1,16% 4.103.409,00 27,00 26,71 21/05/18 22:15
KANSAS CITY SO KSU 109,4000 0,40 0,37% 674.156,00 110,04 108,93 21/05/18 22:15
KELLOGG K 60,7700 0,58 0,96% 2.504.260,00 61,37 60,12 21/05/18 22:15
KEYCORP KEY 20,4100 0,16 0,79% 6.967.951,00 20,52 20,28 21/05/18 22:15
KIMBERLY-CLARK KMB 104,7200 1,05 1,01% 2.081.782,00 104,77 103,49 21/05/18 22:15
KIMCO REALTY REI KIM 14,6400 0,59 4,20% 5.168.677,00 14,69 13,96 21/05/18 22:15
KINDER MORGAN RG-P KMI 15,9800 -0,09 -0,56% 13.106.194,00 16,16 15,95 21/05/18 22:15
KLA-TENCOR KLAC 111,4400 2,05 1,87% 1.280.957,00 111,89 109,85 21/05/18 02:00
KOHL'S KSS 65,4700 1,80 2,83% 5.147.593,00 65,62 64,24 21/05/18 22:15
KROGER KR 24,7700 -0,12 -0,48% 14.442.791,00 25,08 24,65 21/05/18 22:15
L BRANDS LB 34,0500 0,31 0,92% 3.343.179,00 34,66 33,91 21/05/18 22:15
L3 TECHNOLOGIES LLL 196,6100 2,55 1,31% 482.469,00 197,10 194,78 21/05/18 22:15
LABORATORY CORP LH 177,6800 1,47 0,83% 571.461,00 178,59 176,36 21/05/18 22:15
LAM RESEARCH COR LRCX 199,8700 4,38 2,24% 2.534.625,00 200,94 196,50 21/05/18 02:00
LEGGETT & PLATT LEG 42,5800 0,46 1,09% 530.754,00 42,75 42,29 21/05/18 22:15
LENNAR RG-A LEN 52,2700 0,24 0,46% 2.469.179,00 53,02 51,99 21/05/18 22:15
LEUCADIA NATIONA LUK 23,2300 0,13 0,56% 1.698.422,00 23,39 23,18 21/05/18 22:15
LINCOLN NATL LNC 69,8300 0,85 1,23% 1.623.035,00 70,67 69,28 21/05/18 22:15
LKQ LKQ 30,7700 0,29 0,95% 1.496.218,00 30,88 30,52 21/05/18 02:00
LOCKHEED MARTIN LMT 324,2800 3,83 1,20% 1.001.489,00 324,53 321,16 21/05/18 22:15
LOEWS L 51,4200 0,11 0,21% 837.793,00 51,66 51,29 21/05/18 22:15
LOWE'S COM LOW 87,3900 1,05 1,22% 4.311.305,00 87,55 86,59 21/05/18 22:15
LYONDELLBASELL I LYB 117,5300 1,31 1,13% 1.770.785,00 117,71 116,23 21/05/18 22:15
M&T BANK MTB 182,0500 0,22 0,12% 568.558,00 183,47 181,59 21/05/18 22:15
MACERICH REIT MAC 55,1400 0,30 0,55% 1.036.704,00 55,54 53,55 21/05/18 22:15
MACY'S M 34,6100 0,65 1,91% 10.297.538,00 35,11 34,15 21/05/18 22:15
MALLINCKRODT MNK 15,8900 0,19 1,21% 4.540.148,00 16,12 15,69 21/05/18 22:15
MARATHON OIL MRO 21,9000 0,49 2,29% 10.459.922,00 21,94 21,56 21/05/18 22:15
MARATHON PETRO MPC 78,8500 -0,68 -0,86% 3.866.510,00 80,11 78,59 21/05/18 22:15
MARRIOTT INTL RG-A MAR 138,8000 0,28 0,20% 1.124.303,00 139,84 137,98 21/05/18 02:00
MARSH & MCLENNAN MMC 81,4200 0,25 0,31% 1.077.573,00 81,87 81,27 21/05/18 22:15
MARTIN MARIETTA MLM 217,8200 -1,49 -0,68% 434.648,00 220,90 217,23 21/05/18 22:15
MASCO MAS 37,7300 -0,12 -0,32% 2.878.355,00 38,18 37,60 21/05/18 22:15
MASTERCARD RG-A MA 191,2000 0,80 0,42% 2.632.599,00 192,83 190,01 21/05/18 22:15
MATTEL MAT 14,8500 -0,29 -1,92% 8.125.459,00 15,29 14,84 21/05/18 02:00
MCCORMIC NON VTG MKC 102,9200 -0,03 -0,03% 847.343,00 103,61 102,10 21/05/18 22:15
MCDONALD'S MCD 161,4800 0,50 0,31% 2.424.012,00 161,97 160,61 21/05/18 22:15
MCKESSON MCK 146,5000 -2,42 -1,63% 1.531.877,00 149,48 146,13 21/05/18 22:15
MEDTRONIC MDT 85,3200 0,68 0,80% 3.747.416,00 85,81 85,05 21/05/18 22:15
MERCK MRK 58,5700 -0,57 -0,96% 8.475.404,00 59,32 58,39 21/05/18 22:15
METLIFE MET 48,0900 0,31 0,65% 3.036.596,00 48,19 47,87 21/05/18 22:15
METTLER TOLEDO I MTD 582,0100 8,82 1,54% 273.480,00 582,43 575,99 21/05/18 22:15
MICHAEL KORS KORS 67,0800 0,92 1,39% 1.707.217,00 67,29 65,79 21/05/18 22:15
MICROCHIP TECH MCHP 93,8100 1,01 1,09% 1.304.961,00 94,63 92,98 21/05/18 02:00
MICRON TECHNOLOG MU 55,4800 2,09 3,91% 70.858.134,00 56,47 54,53 21/05/18 02:00
MICROSOFT MSFT 97,6000 1,24 1,29% 19.422.467,00 98,01 96,80 21/05/18 02:00
MID-AMER AP CM R MAA 88,5900 0,66 0,75% 313.586,00 88,88 87,51 21/05/18 22:15
MOHAWK INDUSTRIE MHK 216,1200 -0,03 -0,01% 1.111.083,00 218,82 215,41 21/05/18 22:15
MOLSON COORS-B NVTG TAP 60,4000 0,16 0,27% 1.386.348,00 60,84 60,23 21/05/18 22:15
MONDELEZ INTL RG-A MDLZ 39,3400 -0,31 -0,78% 7.568.091,00 39,91 39,24 21/05/18 02:00
MONSANTO MON 125,9000 0,05 0,04% 1.919.622,00 126,07 125,70 21/05/18 22:15
MONSTER BEVERAGE MNST 49,9100 0,44 0,89% 3.693.572,00 50,40 49,49 21/05/18 02:00
MOODY'S MCO 175,0900 2,57 1,49% 1.059.229,00 175,58 173,35 21/05/18 22:15
MORGAN STANLEY MS 54,3600 0,44 0,82% 5.901.704,00 54,94 54,24 21/05/18 22:15
MOSAIC MOS 28,2800 0,37 1,33% 5.434.778,00 28,66 27,91 21/05/18 22:15
MOTOROLA SOLTN MSI 108,3800 1,97 1,85% 1.337.648,00 108,48 106,82 21/05/18 22:15
MURPHY OIL MUR 32,1600 0,85 2,71% 1.596.934,00 32,18 31,54 21/05/18 22:15
MYLAN MYL 39,5500 -0,11 -0,28% 2.594.543,00 40,13 39,34 21/05/18 02:00
NASDAQ NDAQ 91,2100 1,14 1,27% 475.639,00 91,36 90,32 21/05/18 02:00
NATL OILWELL VAR NOV 44,1100 0,69 1,59% 3.085.691,00 44,19 43,34 21/05/18 22:15
NAVIENT NAVI 14,2700 0,20 1,42% 2.188.151,00 14,32 14,05 21/05/18 02:00
NETAPP NTAP 68,4500 -0,65 -0,94% 5.736.589,00 70,05 68,38 21/05/18 02:00
NETFLIX NFLX 331,8200 7,64 2,36% 6.657.326,00 331,88 325,45 21/05/18 02:00
NEWELL BRANDS NWL 26,3900 0,07 0,27% 3.465.628,00 26,72 26,27 21/05/18 22:15
NEWFIELD EXPLORA NFX 30,1500 1,16 4,00% 2.709.664,00 30,28 29,22 21/05/18 22:15
NEWMONT MINING NEM 39,3700 0,21 0,54% 2.758.141,00 39,41 38,77 21/05/18 22:15
NEWS RG-A NWSA 15,7000 0,07 0,45% 1.570.633,00 15,79 15,58 21/05/18 02:00
NEWS RG-B NWS 16,2000 0,10 0,62% 677.153,00 16,28 16,10 21/05/18 02:00
NEXTERA ENERGY NEE 160,2200 3,77 2,41% 2.096.297,00 160,54 157,00 21/05/18 22:15
NIELSEN HLD NLSN 31,1000 0,01 0,03% 3.046.443,00 31,26 30,99 21/05/18 22:15
NIKE -B- NKE 71,3800 0,06 0,08% 5.480.698,00 71,70 70,71 21/05/18 22:15
NISOURCE NI 24,4000 -0,03 -0,12% 2.141.054,00 24,49 24,18 21/05/18 22:15
NOBLE ENERGY NBL 36,9300 0,70 1,93% 2.338.491,00 37,17 36,45 21/05/18 22:15
NORDSTROM JWN 45,8400 0,48 1,06% 3.733.930,00 46,36 45,25 21/05/18 22:15
NORFOLK SOUTHERN NSC 152,5700 0,08 0,05% 1.363.503,00 154,65 152,32 21/05/18 22:15
NORTHERN TRUST NTRS 108,4500 0,63 0,58% 988.022,00 109,01 107,83 21/05/18 02:00
NORTHROP GRUMMAN NOC 331,3600 2,34 0,71% 734.950,00 332,93 328,93 21/05/18 22:15
NRG ENERGY NRG 33,5000 -0,21 -0,62% 5.111.604,00 34,08 33,05 21/05/18 22:15
NUCOR NUE 65,1800 -0,36 -0,55% 1.472.788,00 65,64 64,34 21/05/18 22:15
NVIDIA NVDA 244,2400 -1,70 -0,69% 16.015.620,00 250,03 240,49 21/05/18 02:00
O REILLY AUTO ORLY 276,1800 4,09 1,50% 653.554,00 278,84 272,28 21/05/18 02:00
OCCID.PETROL COR OXY 85,7900 0,37 0,43% 5.806.073,00 86,32 85,22 21/05/18 22:15
OMNICOM GROUP IN OMC 75,2900 0,33 0,44% 1.371.166,00 75,78 74,45 21/05/18 22:15
ONEOK OKE 66,4900 0,22 0,33% 1.941.646,00 66,60 66,02 21/05/18 22:15
ORACLE ORCL 47,2100 0,89 1,92% 13.416.333,00 47,29 46,49 21/05/18 22:15
PACCAR PCAR 66,0100 1,00 1,54% 1.291.002,00 66,51 65,06 21/05/18 02:00
PARKER-HANNIFIN PH 182,4300 3,34 1,87% 927.035,00 183,91 180,11 21/05/18 22:15
PATTERSON COS PDCO 22,1000 -0,33 -1,47% 1.590.333,00 22,77 21,93 21/05/18 02:00
PAYCHEX INC PAYX 65,1200 0,30 0,46% 1.632.474,00 65,32 64,81 21/05/18 02:00
PAYPAL HOLDINGS PYPL 81,2500 0,46 0,57% 7.882.072,00 82,32 80,37 21/05/18 02:00
PENTAIR PNR 46,5000 0,48 1,04% 1.683.725,00 46,93 46,33 21/05/18 22:15
PEOPLE'S UNTD PBCT 18,8200 0,19 1,02% 1.981.779,00 18,89 18,64 21/05/18 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 76,3500 0,88 1,17% 495.214,00 76,70 75,85 21/05/18 22:15
PERRIGO PRGO 75,6900 -0,52 -0,68% 860.466,00 77,10 75,44 21/05/18 22:15
PFIZER PFE 35,8000 0,16 0,45% 16.890.829,00 35,87 35,52 21/05/18 22:15
PG&E PCG 43,2100 0,43 1,01% 4.163.499,00 43,45 42,62 21/05/18 22:15
PHILIP MRRS INT PM 80,1500 -0,60 -0,74% 6.153.288,00 81,10 79,98 21/05/18 22:15
PHILLIPS 66 PSX 121,4400 1,11 0,92% 2.064.986,00 121,60 120,34 21/05/18 22:15
PINNACLE WEST CA PNW 76,2300 -0,31 -0,41% 783.751,00 76,61 75,82 21/05/18 22:15
PIONEER NATURAL PXD 209,8400 0,20 0,10% 1.385.189,00 212,91 208,60 21/05/18 22:15
PNC FINL SER PNC 149,4300 0,67 0,45% 1.140.291,00 150,52 149,10 21/05/18 22:15
PPG INDUSTRIES PPG 105,0300 0,08 0,08% 1.229.718,00 105,86 104,84 21/05/18 22:15
PPL PPL 26,9200 0,20 0,75% 7.558.395,00 27,02 26,67 21/05/18 22:15
PRAXAIR PX 160,4700 0,93 0,58% 746.763,00 161,26 160,00 21/05/18 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 74,0600 0,61 0,83% 6.428.395,00 74,25 73,42 21/05/18 22:15
PROGRESSIVE (OHI PGR 61,6600 0,73 1,20% 3.327.236,00 61,92 61,01 21/05/18 22:15
PROLOGIS REIT PLD 63,8200 0,58 0,92% 2.878.418,00 64,00 62,74 21/05/18 22:15
PRUDENTIAL FINAN PRU 101,6100 -0,82 -0,80% 1.620.654,00 102,58 101,36 21/05/18 22:15
PUBL SVCS ENTERP PEG 50,0600 0,33 0,66% 1.838.338,00 50,16 49,38 21/05/18 22:15
PUBLIC STORAGE R PSA 204,9000 1,31 0,64% 563.186,00 205,87 202,38 21/05/18 22:15
PULTEGROUP PHM 29,9000 -0,01 -0,03% 3.360.406,00 30,27 29,70 21/05/18 22:15
PVH PVH 154,5400 -0,57 -0,37% 718.182,00 156,46 154,31 21/05/18 22:15
QORVO QRVO 81,1500 1,56 1,96% 1.344.703,00 81,83 79,81 21/05/18 02:00
QUALCOMM QCOM 57,7100 0,20 0,35% 14.286.354,00 58,27 56,77 21/05/18 02:00
QUANTA SERVICES PWR 36,9200 0,30 0,82% 678.078,00 37,03 36,78 21/05/18 22:15
QUEST DIAGNOSTIC DGX 102,6000 0,45 0,44% 498.286,00 103,12 102,33 21/05/18 22:15
RALPH LAUREN RG-A RL 117,0800 1,62 1,40% 1.363.543,00 117,89 115,10 21/05/18 22:15
RANGE RESOURCES RRC 16,0800 0,91 6,00% 9.095.655,00 16,14 15,23 21/05/18 22:15
RAYMOND J FINANC RJF 100,6400 1,59 1,61% 1.335.851,00 100,89 99,21 21/05/18 22:15
RAYTHEON RTN 213,9500 2,89 1,37% 1.195.222,00 214,64 211,67 21/05/18 22:15
REALTY INCOME RE O 52,3100 0,65 1,26% 1.715.234,00 52,56 51,39 21/05/18 22:15
RED HAT RHT 162,9900 -0,29 -0,18% 1.304.944,00 165,39 162,33 21/05/18 22:15
REGENCY CENTERS REG 56,6600 0,96 1,72% 953.420,00 56,95 55,38 21/05/18 22:15
REGENERON PHARMA REGN 296,6000 -5,21 -1,73% 766.724,00 304,31 294,18 21/05/18 02:00
REGIONS FINANCIA RF 19,1500 0,02 0,10% 9.348.132,00 19,29 19,15 21/05/18 22:15
REPUBLIC SERVICE RSG 67,3400 0,73 1,10% 1.263.388,00 67,52 66,73 21/05/18 22:15
ROBERT HALF INTL RHI 65,0500 0,68 1,06% 1.102.500,00 65,10 64,46 21/05/18 22:15
ROCKWELL AUTOMAT ROK 183,6700 1,33 0,73% 758.099,00 185,29 183,28 21/05/18 22:15
ROCKWELL COLLINS COL 137,4800 1,14 0,84% 2.021.047,00 137,61 136,40 21/05/18 22:15
ROPER TECHNOLOGI ROP 281,2100 5,74 2,08% 407.202,00 282,12 277,56 21/05/18 22:15
ROSS STORES ROST 81,9300 -0,54 -0,65% 3.733.500,00 83,10 81,53 21/05/18 02:00
RYL CARIBBEAN CR RCL 107,2200 0,26 0,24% 1.004.471,00 108,14 107,00 21/05/18 22:15
S&P GLOBAL SPGI 200,6200 2,70 1,36% 1.000.997,00 201,18 198,49 21/05/18 22:15
SALESFORCE.COM CRM 126,3700 -0,59 -0,46% 2.887.179,00 128,35 126,00 21/05/18 22:15
SCANA SCG 34,6400 0,32 0,93% 1.112.657,00 34,83 34,15 21/05/18 22:15
SCHLUMBERGER SLB 75,0300 0,74 1,00% 4.641.244,00 75,06 73,96 21/05/18 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 57,2500 0,94 1,67% 2.600.558,00 57,80 56,79 21/05/18 02:00
SEALED AIR SEE 44,5400 0,15 0,34% 893.475,00 44,61 44,22 21/05/18 22:15
SEMPRA ENERGY SRE 102,6400 0,67 0,66% 1.534.291,00 103,02 101,30 21/05/18 22:15
SHERWIN-WILLIAMS SHW 390,7900 3,22 0,83% 655.298,00 394,31 387,93 21/05/18 22:15
SIGNET JEWELERS SIG 39,8900 0,40 1,01% 1.073.601,00 40,60 39,67 21/05/18 22:15
SIMON PRP GRP RE SPG 157,0400 2,86 1,86% 1.354.857,00 157,72 152,89 21/05/18 22:15
SKYWORKS SOLUTIO SWKS 98,8500 0,36 0,37% 2.017.385,00 100,37 98,20 21/05/18 02:00
SL GREEN REALT R SLG 95,3000 1,03 1,09% 1.101.980,00 96,04 93,56 21/05/18 22:15
SNAP-ON SNA 154,5400 4,21 2,80% 645.732,00 155,04 151,60 21/05/18 22:15
SOUTHERN CO SO 43,4400 0,71 1,66% 8.321.703,00 43,72 43,03 21/05/18 22:15
SOUTHWEST AIRLIN LUV 52,2200 0,03 0,06% 7.236.975,00 52,84 52,14 21/05/18 22:15
STARBUCKS SBUX 57,3400 0,18 0,31% 5.379.291,00 57,82 57,26 21/05/18 02:00
STATE STREET STT 99,9900 0,67 0,67% 1.238.201,00 100,92 99,81 21/05/18 22:15
STERICYCLE SRCL 63,8600 0,09 0,14% 594.254,00 64,03 63,63 21/05/18 02:00
STNLY BLCK&DECK SWK 148,0700 3,25 2,24% 1.552.148,00 148,88 145,60 21/05/18 22:15
STRYKER SYK 173,7400 0,93 0,54% 731.549,00 174,44 172,54 21/05/18 22:15
SUNTRUST BANKS I STI 68,7500 0,10 0,15% 2.751.058,00 69,52 68,52 21/05/18 22:15
SYMANTEC SYMC 21,5900 -0,60 -2,70% 10.905.493,00 22,32 21,43 21/05/18 02:00
SYNCHRONY FINANC SYF 35,7200 0,28 0,79% 5.835.561,00 35,96 35,52 21/05/18 22:15
SYNOPSYS SNPS 89,4300 0,18 0,20% 697.062,00 89,96 89,04 21/05/18 02:00
SYSCO SYY 63,6400 0,10 0,16% 1.418.354,00 64,07 63,56 21/05/18 22:15
T ROWE PRICE GRP TROW 121,9400 1,35 1,12% 732.738,00 122,36 120,79 21/05/18 02:00
TAPESTRY TPR 44,9900 0,51 1,15% 3.637.567,00 45,23 44,44 21/05/18 22:15
TARGET TGT 76,8700 0,93 1,22% 5.073.921,00 77,19 76,30 21/05/18 22:15
TE CONNECTIV TEL 95,9300 0,77 0,81% 1.216.329,00 96,65 95,75 21/05/18 22:15
TECHNIPFMC FTI 34,0100 -0,18 -0,53% 3.603.174,00 34,10 33,60 21/05/18 22:15
TEXAS INSTRUMENT TXN 110,4100 -0,13 -0,12% 5.199.500,00 112,28 109,88 21/05/18 02:00
TEXTRON INC TXT 67,0000 0,68 1,03% 1.206.554,00 67,43 66,61 21/05/18 22:15
THE KRAFT HEINZ KHC 56,4500 -0,34 -0,60% 4.588.290,00 57,35 56,20 21/05/18 02:00
THE WESTERN UNIO WU 20,1400 0,05 0,25% 3.039.876,00 20,24 20,05 21/05/18 22:15
THERMO FISHER SC TMO 216,7300 1,79 0,83% 894.376,00 217,13 214,94 21/05/18 22:15
TIFFANY & CO TIF 103,2400 -0,11 -0,11% 1.623.287,00 104,65 103,02 21/05/18 22:15
TIME WARNER TWX 94,7400 0,29 0,31% 3.476.756,00 94,88 93,77 21/05/18 22:15
TJX COMPANIES TJX 84,7000 -0,09 -0,11% 4.957.996,00 85,42 84,05 21/05/18 22:15
TORCHMARK CORP TMK 86,5800 0,94 1,10% 516.971,00 86,74 85,82 21/05/18 22:15
TOTAL SYST SERVI TSS 86,2700 -0,37 -0,43% 1.405.593,00 87,31 86,12 21/05/18 22:15
TRACTOR SUPPLY TSCO 73,6400 0,82 1,13% 2.136.444,00 74,40 72,95 21/05/18 02:00
TRANSOCEAN RIG 13,7500 0,12 0,88% 7.748.090,00 13,77 13,55 21/05/18 22:15
TRAVELERS COS TRV 131,1400 1,29 0,99% 1.027.589,00 131,96 130,02 21/05/18 22:15
TRIPADVISOR TRIP 48,0300 0,11 0,23% 2.394.122,00 48,96 47,69 21/05/18 02:00
TWENTY-FIRSTCF-A FOXA 37,9300 0,27 0,72% 6.777.265,00 38,08 37,72 21/05/18 02:00
TWENTY-FIRSTCF-B FOX 37,4500 0,18 0,48% 2.059.867,00 37,64 37,30 21/05/18 02:00
TYSON FOODS -A- TSN 67,8900 -0,02 -0,03% 1.933.181,00 68,50 67,47 21/05/18 22:15
UDR REIT UDR 34,9800 0,31 0,89% 1.359.727,00 35,13 34,55 21/05/18 22:15
ULTA BEAUTY ULTA 254,7700 -0,82 -0,32% 719.440,00 261,40 253,95 21/05/18 02:00
UNDER ARMOUR RG-A UAA 20,1100 -0,01 -0,05% 4.359.116,00 20,22 19,78 21/05/18 22:15
UNDER ARMOUR RG-C UA 17,9700 -0,03 -0,17% 1.497.772,00 18,08 17,74 21/05/18 22:15
UNION PACIFIC UNP 145,0800 1,28 0,89% 2.673.769,00 146,73 144,32 21/05/18 22:15
UNITED CONTL UAL 70,0700 1,65 2,41% 3.530.541,00 70,66 68,92 21/05/18 22:15
UNITED RENTALS URI 173,7800 3,96 2,33% 818.781,00 174,59 170,52 21/05/18 22:15
UNITEDHEALTH GRO UNH 247,9000 3,26 1,33% 3.040.706,00 249,17 244,84 21/05/18 22:15
UNIV HEALTH SERV-B UHS 118,7400 0,88 0,75% 815.092,00 119,67 118,28 21/05/18 22:15
UNUM UNM 38,7900 0,16 0,41% 966.729,00 39,01 38,66 21/05/18 22:15
US BANCORP USB 50,7000 0,15 0,30% 4.675.800,00 51,11 50,69 21/05/18 22:15
UTD PARCEL SVC RG-B UPS 117,0800 1,70 1,47% 3.333.298,00 117,28 115,50 21/05/18 22:15
UTD TECHS UTX 128,0500 2,86 2,28% 4.701.149,00 128,33 125,97 21/05/18 22:15
VALERO ENERGY VLO 122,0600 1,50 1,24% 2.992.626,00 122,38 120,23 21/05/18 22:15
VARIAN MED SYSTE VAR 118,7900 0,39 0,33% 563.794,00 119,66 118,32 21/05/18 22:15
VENTAS REIT VTR 52,1800 0,72 1,40% 1.845.894,00 52,25 50,69 21/05/18 22:15
VERISIGN VRSN 128,3200 0,65 0,51% 975.876,00 128,57 127,15 21/05/18 02:00
VERISK ANALYTICS VRSK 107,1600 0,85 0,80% 612.243,00 107,34 106,42 21/05/18 02:00
VERIZON COMM VZ 48,4300 0,69 1,45% 8.588.842,00 48,50 47,74 21/05/18 22:15
VERTEX PHARMACEU VRTX 156,2200 -1,02 -0,65% 1.199.245,00 158,16 155,33 21/05/18 02:00
VF VFC 80,9200 0,85 1,06% 2.229.632,00 81,38 80,23 21/05/18 22:15
VIACOM RG-B VIAB 27,4500 0,21 0,77% 2.430.244,00 27,90 27,33 21/05/18 02:00
VISA RG-A V 130,6600 0,73 0,56% 5.591.804,00 131,51 129,99 21/05/18 22:15
VOR RLT REIT-SBI VNO 66,3900 0,46 0,70% 838.625,00 66,82 65,54 21/05/18 22:15
VULCAN MATERIALS VMC 129,5400 0,34 0,26% 1.256.171,00 130,48 129,00 21/05/18 22:15
WALGREENS BOOTS WBA 64,5000 0,16 0,25% 3.168.105,00 65,10 64,26 21/05/18 02:00
WALMART WMT 84,5100 0,87 1,04% 10.715.741,00 84,54 83,82 21/05/18 22:15
WALT DISNEY RG-DIS DIS 104,0600 0,13 0,13% 5.848.704,00 104,68 103,61 21/05/18 22:15
WASTE MANAGEMENT WM 82,3400 0,86 1,06% 1.623.648,00 82,44 81,49 21/05/18 22:15
WATERS WAT 196,3000 2,14 1,10% 290.454,00 196,96 194,37 21/05/18 22:15
WEC ENERGY GROUP WEC 60,2000 -0,27 -0,45% 1.582.597,00 60,63 59,96 21/05/18 22:15
WELLS FARGO WFC 54,5400 0,84 1,56% 11.491.448,00 54,63 54,07 21/05/18 22:15
WELLTOWER WELL 55,1800 0,91 1,68% 1.862.333,00 55,47 53,76 21/05/18 22:15
WESTERN DIGITAL WDC 86,5300 1,78 2,10% 4.036.799,00 87,46 85,95 21/05/18 02:00
WESTROCK WRK 61,3900 -0,70 -1,13% 1.845.395,00 62,56 61,18 21/05/18 22:15
WEYERHAEUSER REI WY 36,8200 0,37 1,02% 3.855.125,00 37,04 36,41 21/05/18 22:15
WHIRLPOOL WHR 164,9500 2,27 1,40% 4.571.017,00 166,40 163,50 21/05/18 22:15
WILLIAMS COMPANI WMB 27,6200 -0,18 -0,65% 11.940.921,00 27,99 27,59 21/05/18 22:15
WILLIS TOWERS WLTW 155,6200 1,31 0,85% 274.333,00 156,60 154,26 21/05/18 02:00
WW GRAINGER GWW 313,9000 6,29 2,04% 843.023,00 317,51 308,79 21/05/18 22:15
WYNDHAM WORLDWID WYN 108,9900 -0,34 -0,31% 1.007.263,00 109,80 108,38 21/05/18 22:15
WYNN RESORTS WYNN 194,1800 5,15 2,72% 2.492.886,00 196,39 191,81 21/05/18 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 27,9800 -0,21 -0,74% 2.369.963,00 28,39 27,93 21/05/18 22:15
XILINX XLNX 72,2700 1,04 1,46% 2.338.137,00 72,79 71,60 21/05/18 02:00
XL GROUP XL 55,7600 0,30 0,54% 1.735.123,00 55,83 55,50 21/05/18 22:15
XYLEM XYL 73,0300 1,39 1,94% 886.048,00 73,13 72,06 21/05/18 22:15
YUM BRANDS YUM 82,6900 0,35 0,43% 1.599.466,00 83,06 82,57 21/05/18 22:15
ZIMMER BIOMET HL ZBH 114,3100 -0,19 -0,17% 676.435,00 115,39 114,16 21/05/18 22:15
ZIONS BANCORP ZION 57,9600 0,19 0,33% 1.337.296,00 58,64 57,81 21/05/18 02:00
ZOETIS RG-A ZTS 85,3800 0,98 1,16% 1.641.257,00 85,44 84,40 21/05/18 22:15
Publicidad

Últimas Noticias