Publicidad
  • Un producto de Webfinancialgroup
  • 17 de Enero de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.776,4200  -9,8200 -0,3500%
16/01/2018 00:00 Apt. 2.798,9600 Vol. 0,00 Max. 2.807,54 Min. 2.768,64
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 246,7200 1,98 0,81% 136.685,00 247,44 245,80 17/01/18 15:34
A.J.GALLAGHER AJG 63,6000 0,18 0,28% 8.603,00 63,84 63,54 17/01/18 15:33
ABBOTT LABORATOR ABT 58,8199 0,38 0,65% 88.061,00 58,85 58,66 17/01/18 15:34
ABBVIE ABBV 102,7900 0,30 0,29% 120.021,00 103,16 102,55 17/01/18 15:35
ACCENTURE-A ACN 158,8100 0,85 0,54% 40.288,00 159,34 158,81 17/01/18 15:35
ACTIVISION BLIZZ ATVI 69,3000 0,59 0,86% 267.451,00 69,99 69,11 17/01/18 15:34
ACUITY BRANDS AYI 161,8970 1,31 0,81% 5.559,00 161,90 161,20 17/01/18 15:30
ADOBE SYSTEMS ADBE 193,2950 0,84 0,43% 93.669,00 194,59 192,77 17/01/18 15:34
ADVANCE AUTO PAR AAP 114,1400 0,24 0,21% 13.936,00 115,09 114,14 17/01/18 15:35
ADVANCED MICRO D AMD 11,9702 0,06 0,51% 2.150.430,00 11,99 11,82 17/01/18 15:34
AES AES 10,7300 0,05 0,47% 149.703,00 10,77 10,72 17/01/18 15:35
AETNA AET 185,0200 0,38 0,21% 25.656,00 185,42 184,14 17/01/18 15:34
AFFILIATED MANAG AMG 204,3300 1,32 0,65% 6.863,00 204,97 202,92 17/01/18 15:34
AFLAC AFL 87,1600 0,77 0,89% 40.921,00 87,16 86,71 17/01/18 15:35
AGILENT TECH A 72,0300 0,80 1,12% 26.185,00 72,07 71,59 17/01/18 15:35
AIR PROD&CHEMICA APD 168,4000 1,65 0,99% 16.932,00 169,04 167,96 17/01/18 15:34
AKAMAI TECHNOLOG AKAM 64,8500 0,35 0,54% 30.276,00 64,94 64,53 17/01/18 15:34
ALASKA AIR GROUP ALK 71,6400 0,36 0,51% 45.710,00 72,00 71,47 17/01/18 15:34
ALBEMARLE ALB 129,0650 1,07 0,83% 57.680,00 129,45 128,80 17/01/18 15:35
ALEXANDRIA REIT ARE 125,7800 0,85 0,68% 16.984,00 126,14 125,46 17/01/18 15:34
ALEXION PHARM ALXN 124,5600 0,08 0,06% 46.072,00 125,54 124,38 17/01/18 15:34
ALIGN TECHNOLOGY ALGN 264,9300 1,05 0,40% 30.228,00 265,73 264,25 17/01/18 15:34
ALLEGION ALLE 84,4000 0,33 0,39% 4.787,00 84,64 84,40 17/01/18 15:34
ALLERGAN AGN 178,4500 -0,21 -0,12% 50.476,00 179,45 178,02 17/01/18 15:35
ALLIANCE DATA SY ADS 261,4200 3,35 1,30% 18.000,00 261,97 260,08 17/01/18 15:34
ALLIANT ENERGY LNT 39,7600 0,20 0,51% 27.928,00 39,82 39,65 17/01/18 15:35
ALLSTATE ALL 102,5200 0,39 0,38% 22.758,00 102,60 102,48 17/01/18 15:34
ALPHAB NON VTG RG-C GOOG 1.120,0700 -1,69 -0,15% 69.047,00 1.126,68 1.119,60 17/01/18 15:34
ALPHABET RG-A GOOGL 1.129,0900 -1,61 -0,14% 70.627,00 1.137,00 1.128,96 17/01/18 15:34
ALTABA AABA 74,0500 0,13 0,18% 87.220,00 74,60 74,05 17/01/18 15:34
ALTRIA GROUP MO 69,4250 0,51 0,73% 203.565,00 69,45 68,98 17/01/18 15:35
AM ELECTRIC AEP 68,1800 0,68 1,01% 95.791,00 68,25 68,02 17/01/18 15:35
AMAZON.COM AMZN 1.298,7436 -6,12 -0,47% 399.948,00 1.314,00 1.298,00 17/01/18 15:34
AMER WTR WORKS AWK 82,2400 0,02 0,02% 47.053,00 82,46 81,98 17/01/18 15:35
AMEREN AEE 55,4500 -0,01 -0,02% 34.516,00 55,65 55,45 17/01/18 15:34
AMERICAN AIRLINE AAL 58,0100 0,03 0,05% 102.576,00 58,49 58,00 17/01/18 15:34
AMERICAN EXPRESS AXP 100,7700 0,43 0,43% 159.343,00 101,00 100,60 17/01/18 15:35
AMERICAN INTL GR AIG 61,2700 0,21 0,34% 118.384,00 61,50 61,23 17/01/18 15:35
AMERICAN TOWER R AMT 136,4900 0,86 0,63% 66.526,00 136,50 135,55 17/01/18 15:34
AMERIPRISE FINCL AMP 177,3550 0,05 0,03% 25.404,00 178,33 177,27 17/01/18 15:35
AMERISOURCEBERGE ABC 99,8450 0,30 0,30% 27.916,00 99,98 99,77 17/01/18 15:35
AMETEK AME 75,3200 0,41 0,55% 11.637,00 75,38 75,05 17/01/18 15:34
AMGEN AMGN 186,9800 1,44 0,78% 80.795,00 188,07 186,56 17/01/18 15:34
AMPHENOL RG-A APH 91,6500 0,37 0,41% 21.001,00 91,95 91,65 17/01/18 15:34
ANADARKO PETROLE APC 58,4100 -0,14 -0,24% 72.938,00 58,80 58,30 17/01/18 15:35
ANALOG DEVICES ADI 93,8500 0,75 0,81% 59.021,00 94,00 93,62 17/01/18 15:34
ANDEAVOR ANDV 120,1000 0,95 0,80% 32.282,00 120,39 119,21 17/01/18 15:34
ANSYS ANSS 153,7500 0,36 0,23% 11.930,00 154,71 153,50 17/01/18 15:34
ANTHEM ANTM 243,3200 1,57 0,65% 15.320,00 243,57 242,16 17/01/18 15:34
AON AON 134,8800 0,34 0,25% 10.393,00 135,15 134,88 17/01/18 15:34
APACHE APA 46,2500 -0,02 -0,04% 92.833,00 46,38 46,06 17/01/18 15:34
APPLE AAPL 175,7700 -0,42 -0,24% 1.929.908,00 176,21 175,07 17/01/18 15:34
APPLIED MATERIAL AMAT 56,1800 1,68 3,08% 1.000.573,00 56,22 55,59 17/01/18 15:35
APTIV APTV 92,3600 -0,20 -0,22% 37.253,00 92,77 91,93 17/01/18 15:34
APTMNT INV REIT-A AIV 40,8900 0,18 0,44% 9.273,00 41,28 40,82 17/01/18 15:34
ARCHER-DANIELS M ADM 40,7700 -0,01 -0,02% 88.235,00 40,93 40,77 17/01/18 15:35
ARCONIC ARNC 30,4600 0,05 0,16% 80.028,00 30,58 30,39 17/01/18 15:34
ASSURANT AIZ 94,4200 0,53 0,56% 6.086,00 94,50 94,42 17/01/18 15:31
AT&T T 36,5600 -0,16 -0,44% 781.003,00 36,79 36,55 17/01/18 15:35
AUTODESK INC ADSK 112,4700 0,49 0,44% 21.843,00 112,88 112,39 17/01/18 15:34
AUTOMATIC DATA P ADP 119,7000 0,31 0,26% 32.426,00 120,00 119,68 17/01/18 15:34
AUTONATION AN 57,1300 -0,11 -0,19% 6.760,00 57,25 56,76 17/01/18 15:34
AUTOZONE AZO 778,1501 -2,87 -0,37% 3.337,00 781,08 778,15 17/01/18 15:31
AVALONBAY COM RE AVB 169,6600 0,63 0,37% 9.980,00 170,14 169,65 17/01/18 15:33
AVERY DENNISON AVY 118,7100 1,33 1,13% 4.768,00 118,71 117,65 17/01/18 15:34
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 39,2500 0,86 2,24% 147.317,00 39,94 39,13 17/01/18 15:34
BANK OF AMERICA BAC 30,9800 -0,26 -0,83% 6.993.860,00 31,23 30,95 17/01/18 15:35
BANK OF NY MELLO BK 57,6500 0,11 0,19% 38.614,00 57,98 57,63 17/01/18 15:34
BAXTER INTL BAX 68,0500 0,38 0,56% 54.292,00 68,09 67,81 17/01/18 15:34
BB&T BBT 53,1700 0,09 0,17% 50.120,00 53,44 53,16 17/01/18 15:35
BECTON DICKINSON BDX 228,0900 -0,45 -0,20% 34.192,00 230,28 228,09 17/01/18 15:34
BED BATH & BEYON BBBY 22,8600 -0,15 -0,65% 174.911,00 23,08 22,85 17/01/18 15:34
BERKSHIRE HATH RG-B BRK.B 211,8400 1,55 0,74% 157.247,00 212,28 211,38 17/01/18 15:35
BEST BUY BBY 72,7600 0,36 0,50% 70.212,00 72,97 72,26 17/01/18 15:35
BIOGEN BIIB 338,4200 -0,43 -0,13% 24.299,00 340,47 338,21 17/01/18 15:34
BLACKROCK BLK 568,0700 5,07 0,90% 18.664,00 569,99 567,19 17/01/18 15:34
BOEING CO BA 337,9700 2,81 0,84% 509.451,00 339,10 336,41 17/01/18 15:35
BORGWARNER BWA 55,6200 -0,70 -1,24% 80.214,00 57,03 55,62 17/01/18 15:35
BOSTON PROP REIT BXP 121,9750 0,42 0,34% 9.530,00 122,60 121,85 17/01/18 15:33
BOSTON SCIENTIFI BSX 27,2400 0,26 0,96% 103.433,00 27,29 27,11 17/01/18 15:35
BRISTOL-MYERSSQU BMY 60,4150 0,50 0,83% 234.937,00 60,54 60,28 17/01/18 15:35
BROADCOM AVGO 264,5650 1,32 0,50% 67.978,00 265,67 264,01 17/01/18 15:34
BROWN NVTGRG-B BF.B 67,4400 1,04 1,57% 14.723,00 67,44 67,06 17/01/18 15:34
C.H.ROBINSON WLD CHRW 93,3300 0,36 0,39% 8.846,00 93,49 93,16 17/01/18 15:34
CA CA 34,2300 0,21 0,62% 40.067,00 34,35 34,23 17/01/18 15:34
CABOT OIL & GAS COG 27,7400 -0,29 -1,03% 149.650,00 27,80 27,55 17/01/18 15:34
CAMPBELL SOUP CPB 47,0600 0,63 1,36% 35.683,00 47,10 46,72 17/01/18 15:35
CAPITAL ONE FINL COF 104,3800 -0,04 -0,04% 24.452,00 105,54 104,37 17/01/18 15:34
CARDINAL HEALTH CAH 72,1000 -0,48 -0,66% 148.560,00 72,50 71,60 17/01/18 15:35
CARMAX KMX 70,9300 -0,40 -0,56% 18.308,00 71,56 70,87 17/01/18 15:35
CARNIVAL CCL 68,5000 -0,02 -0,03% 89.781,00 68,73 68,44 17/01/18 15:35
CATERPILLAR CAT 169,6500 0,34 0,20% 342.892,00 169,77 169,26 17/01/18 15:35
CBOE GLBL MKT CBOE 131,4000 0,61 0,47% 12.334,00 131,40 130,81 17/01/18 15:34
CBRE GROUP RG-A CBG 44,7700 0,12 0,27% 16.942,00 45,26 44,77 17/01/18 15:34
CBS RG-B CBS 59,3350 -0,10 -0,16% 42.299,00 59,77 59,32 17/01/18 15:34
CELGENE CORP CELG 103,3700 -1,45 -1,38% 542.875,00 104,35 102,96 17/01/18 15:35
CENTENE CNC 110,4800 1,18 1,08% 31.611,00 110,56 109,77 17/01/18 15:34
CENTERPOINT ENER CNP 27,6800 0,16 0,58% 115.585,00 27,72 27,62 17/01/18 15:35
CENTURYLINK CTL 17,3400 0,00 0,00% 287.261,00 17,45 17,31 17/01/18 15:35
CERNER CORP CERN 70,7600 0,14 0,20% 25.699,00 71,25 70,74 17/01/18 15:35
CF INDUSTRIES HL CF 40,4600 -0,25 -0,61% 74.202,00 41,03 40,46 17/01/18 15:34
CHARLES SCHWAB SCHW 55,2100 -0,32 -0,58% 148.821,00 55,61 55,20 17/01/18 15:35
CHARTER COMM RG-A CHTR 353,7850 0,86 0,24% 16.164,00 359,99 353,20 17/01/18 15:35
CHESAPEAKE ENERG CHK 4,1457 0,01 0,14% 837.032,00 4,17 4,13 17/01/18 15:34
CHEVRON CVX 131,9800 -0,03 -0,02% 276.305,00 132,25 131,68 17/01/18 15:35
CHIPOTLE MEXICAN CMG 328,0276 0,66 0,20% 16.309,00 329,54 328,00 17/01/18 15:34
CHUBB N CB 146,1500 0,48 0,33% 25.492,00 146,52 146,02 17/01/18 15:34
CHURCH & DWIGHT CHD 49,5100 0,26 0,53% 30.319,00 49,59 49,49 17/01/18 15:34
CIGNA CORP CI 216,1100 1,36 0,63% 25.969,00 216,39 215,15 17/01/18 15:35
CIMAREX ENERGY XEC 126,1700 0,34 0,27% 5.996,00 126,25 125,51 17/01/18 15:34
CINCINNATI FINAN CINF 74,5700 0,37 0,50% 9.055,00 74,63 74,51 17/01/18 15:34
CINTAS CTAS 161,5500 0,33 0,20% 21.146,00 162,05 161,33 17/01/18 15:34
CISCO SYSTEMS CSCO 40,9000 0,36 0,89% 883.944,00 40,94 40,71 17/01/18 15:34
CITIGROUP C 76,8701 -0,24 -0,31% 886.272,00 77,24 76,56 17/01/18 15:35
CITIZENS FINL GR CFG 45,2600 0,01 0,02% 37.085,00 45,53 45,26 17/01/18 15:35
CITRIX SYSTEMS CTXS 90,5650 0,61 0,67% 59.097,00 90,97 90,57 17/01/18 15:34
CLOROX CO. CLX 142,5100 0,10 0,07% 13.757,00 143,33 142,50 17/01/18 15:35
CME GROUP RG-A CME 152,8800 0,68 0,45% 38.888,00 153,98 152,61 17/01/18 15:34
CMS ENERGY CORP CMS 44,3800 0,12 0,27% 28.896,00 44,47 44,23 17/01/18 15:35
COCA-COLA CO KO 46,6999 0,17 0,37% 529.535,00 46,70 46,55 17/01/18 15:35
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 75,1300 0,40 0,54% 69.329,00 75,49 75,12 17/01/18 15:34
COLGATE-PALMOLIV CL 75,8400 0,42 0,56% 80.339,00 75,95 75,77 17/01/18 15:34
COMCAST-A CMCSA 41,6800 -0,14 -0,33% 397.282,00 42,21 41,67 17/01/18 15:35
COMERICA INC CMA 93,8100 0,02 0,02% 32.927,00 94,31 93,81 17/01/18 15:34
CONAGRA FOODS CAG 37,0300 0,26 0,71% 46.265,00 37,03 36,78 17/01/18 15:35
CONCHO RES CXO 156,8342 0,11 0,07% 13.395,00 156,89 156,63 17/01/18 15:34
CONOCOPHILLIPS COP 58,8400 0,00 0,00% 109.426,00 59,01 58,78 17/01/18 15:35
CONSOLIDATED EDI ED 79,3200 0,30 0,38% 32.439,00 79,46 79,14 17/01/18 15:35
CONSTELLATION BRD-A STZ 219,4900 1,73 0,79% 31.606,00 219,49 217,95 17/01/18 15:34
COOPER COMPANIES COO 232,2000 1,24 0,54% 13.091,00 232,35 231,36 17/01/18 15:35
CORNING INC GLW 34,6200 0,21 0,61% 122.672,00 34,66 34,55 17/01/18 15:35
COSTCO WHSL COST 191,3400 -0,19 -0,10% 48.471,00 192,53 191,34 17/01/18 15:34
COTY RG-A COTY 20,5950 0,20 0,96% 48.691,00 20,68 20,59 17/01/18 15:34
CR BARD BCR 331,2400 -1,95 -0,59% 4.714.825,00 334,03 331,24 28/12/17 22:15
CROWN CASTLE INT CCI 106,0500 0,73 0,69% 42.790,00 106,05 105,24 17/01/18 15:34
CSRA CSRA 31,9000 -0,04 -0,13% 4.440,00 32,11 31,90 17/01/18 15:35
CSX CSX 57,8300 -0,30 -0,52% 494.854,00 58,13 57,14 17/01/18 15:34
CUMMINS CMI 182,5700 0,02 0,01% 33.099,00 183,48 182,50 17/01/18 15:35
CVS HEALTH CVS 79,5500 0,11 0,14% 121.096,00 79,80 79,49 17/01/18 15:35
D R HORTON DHI 51,2700 0,44 0,87% 68.272,00 51,33 51,11 17/01/18 15:35
DANAHER DHR 100,0200 0,55 0,55% 33.292,00 100,18 99,68 17/01/18 15:34
DARDEN RESTAURAN DRI 97,9500 1,21 1,25% 65.157,00 98,19 97,06 17/01/18 15:35
DAVITA DVA 78,7600 -0,39 -0,49% 34.620,00 79,15 78,76 17/01/18 15:34
DEERE & CO DE 168,2000 0,66 0,39% 49.157,00 168,64 168,20 17/01/18 15:35
DELTA AIR LINES DAL 59,6100 0,26 0,44% 133.140,00 59,75 59,55 17/01/18 15:34
DENTSPLY SIRONA XRAY 61,5300 -4,12 -6,28% 222.140,00 64,45 61,51 17/01/18 15:34
DEVON ENERGY DVN 43,2100 -0,05 -0,12% 59.081,00 43,47 43,13 17/01/18 15:34
DIGITAL REALTY R DLR 106,9700 -0,51 -0,47% 47.876,00 107,47 106,80 17/01/18 15:34
DISCOVER FNCL SR DFS 78,8500 -0,09 -0,11% 24.957,00 79,30 78,85 17/01/18 15:34
DISCOVERY COMM RG-A DISCA 24,5100 -0,02 -0,08% 157.344,00 24,90 24,48 17/01/18 15:34
DISCOVERY COMM RG-C DISCK 23,1700 -0,03 -0,13% 47.053,00 23,51 23,13 17/01/18 15:34
DISH NETWORK RG-A DISH 46,4550 -1,54 -3,20% 292.542,00 47,38 45,58 17/01/18 15:34
DOLLAR GENERAL DG 99,1700 0,73 0,74% 40.277,00 99,69 98,89 17/01/18 15:34
DOLLAR TREE DLTR 113,9500 1,07 0,95% 39.693,00 114,79 113,81 17/01/18 15:34
DOMINION ENERGY D 75,3700 0,10 0,13% 95.188,00 75,61 75,26 17/01/18 15:35
DOVER CORP DOV 103,5600 0,20 0,19% 14.619,00 103,88 103,25 17/01/18 15:34
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DR PEPPER SNAP DPS 95,4250 0,52 0,54% 15.426,00 95,55 95,06 17/01/18 15:34
DTE ENERGY DTE 104,3800 0,24 0,23% 15.956,00 104,50 104,26 17/01/18 15:34
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 78,3000 -0,12 -0,15% 195.036,00 78,39 77,62 17/01/18 15:35
DXC TECHNOLOGY DXC 101,4700 0,41 0,41% 12.437,00 101,69 101,26 17/01/18 15:35
E TRADE FNCL ETFC 53,6900 0,02 0,04% 20.061,00 53,96 53,69 17/01/18 15:34
EASTMAN CHEMICAL EMN 97,6600 0,85 0,88% 19.362,00 97,72 97,35 17/01/18 15:34
EATON CORP -NPV- ETN 83,5200 0,17 0,20% 41.337,00 83,75 83,28 17/01/18 15:34
EBAY EBAY 37,7800 0,10 0,27% 257.978,00 38,13 37,75 17/01/18 15:34
ECOLAB INC ECL 137,4900 0,47 0,34% 29.787,00 137,76 137,15 17/01/18 15:34
EDISON INTL EIX 61,5100 0,18 0,29% 39.154,00 61,65 61,42 17/01/18 15:34
EDWARDS LIFESCNS EW 120,8700 0,80 0,67% 22.705,00 121,11 120,70 17/01/18 15:35
ELECTRONIC ARTS EA 112,5500 0,63 0,56% 46.968,00 113,30 112,47 17/01/18 15:34
ELI LILLY & CO LLY 85,6200 0,33 0,39% 64.101,00 85,86 85,49 17/01/18 15:34
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 73,0300 0,20 0,27% 61.775,00 73,29 72,89 17/01/18 15:34
ENTERGY ETR 78,0200 0,35 0,45% 26.487,00 78,20 77,86 17/01/18 15:34
ENVISION HLTHCR EVHC 34,8500 -0,21 -0,60% 24.643,00 35,15 34,85 17/01/18 15:34
EOG RESOURCES EOG 113,4514 0,06 0,05% 28.411,00 113,87 113,01 17/01/18 15:34
EQT EQT 58,7700 0,65 1,12% 31.965,00 58,77 58,19 17/01/18 15:34
EQTY RE REIT-SBI EQR 60,8800 0,21 0,35% 18.307,00 61,07 60,80 17/01/18 15:34
EQUIFAX INC EFX 122,5900 0,44 0,36% 6.153,00 122,62 122,16 17/01/18 15:35
EQUINIX REIT EQIX 448,5500 0,45 0,10% 10.946,00 452,49 444,07 17/01/18 15:34
ESSEX PROPERTY R ESS 228,9200 1,32 0,58% 4.782,00 229,16 228,62 17/01/18 15:31
ESTEE LAUDER RG-A EL 129,3450 0,69 0,53% 39.005,00 129,62 129,09 17/01/18 15:35
EVEREST RE RE 223,5800 0,83 0,37% 3.277,00 223,90 223,58 17/01/18 15:34
EVERSOURCE ENERG ES 61,1300 0,18 0,30% 37.897,00 61,17 60,87 17/01/18 15:35
EXELON EXC 38,8200 0,35 0,91% 166.150,00 38,84 38,55 17/01/18 15:35
EXPEDIA EXPE 130,3850 -0,22 -0,16% 33.334,00 131,82 130,12 17/01/18 15:34
EXPEDIT INTL WAS EXPD 65,8374 0,37 0,56% 13.587,00 65,84 65,57 17/01/18 15:34
EXPRESS SCRPTS H ESRX 80,7700 0,36 0,45% 99.924,00 81,03 80,51 17/01/18 15:34
EXTRA SP ST REIT EXR 83,0800 0,37 0,45% 15.600,00 83,17 82,88 17/01/18 15:35
EXXON MOBIL XOM 87,1600 0,19 0,22% 380.703,00 87,28 87,11 17/01/18 15:35
F5 NETWORKS FFIV 137,5200 -3,00 -2,13% 66.313,00 139,80 137,50 17/01/18 15:34
FACEBOOK-A FB 178,1150 -0,28 -0,15% 1.101.461,00 179,32 178,11 17/01/18 15:35
FASTENAL FAST 53,0663 -2,37 -4,28% 282.397,00 54,05 52,20 17/01/18 15:34
FED RTY REIT-SBI FRT 122,7600 0,71 0,58% 4.810,00 122,91 122,05 17/01/18 15:32
FEDEX FDX 270,7000 1,12 0,42% 38.019,00 271,90 270,52 17/01/18 15:35
FIDELITY NATIONA FIS 97,6750 0,51 0,52% 17.060,00 97,93 97,47 17/01/18 15:35
FIFTH THIRD BANC FITB 32,1500 -0,13 -0,40% 94.444,00 32,45 32,15 17/01/18 15:34
FIRSTENERGY FE 29,8200 -0,11 -0,37% 121.577,00 29,91 29,70 17/01/18 15:35
FISERV INC FISV 138,6700 1,16 0,84% 31.731,00 138,79 138,31 17/01/18 15:34
FLIR SYSTEMS FLIR 50,6600 0,32 0,64% 14.001,00 50,73 50,53 17/01/18 15:34
FLOWSERVE FLS 45,1600 0,11 0,24% 15.071,00 45,39 45,16 17/01/18 15:34
FLUOR FLR 58,1400 0,11 0,19% 36.518,00 58,43 58,10 17/01/18 15:35
FMC CORP FMC 95,3500 0,37 0,39% 31.498,00 95,82 95,33 17/01/18 15:35
FOOT LOCKER FL 47,0897 0,13 0,28% 68.839,00 47,43 46,96 17/01/18 15:34
FORD MOTOR F 12,4750 -0,63 -4,77% 8.134.973,00 12,58 12,45 17/01/18 15:35
FORTIVE FTV 74,2500 0,26 0,35% 20.561,00 74,48 74,25 17/01/18 15:35
FORTN BRND HOM S FBHS 70,9400 0,54 0,77% 12.275,00 71,00 70,85 17/01/18 15:34
FRANKLIN RESOURC BEN 44,0700 0,28 0,64% 46.064,00 44,33 44,05 17/01/18 15:34
FREEPORT MCMORAN FCX 19,4250 0,11 0,54% 541.069,00 19,46 19,31 17/01/18 15:35
GAP GPS 32,9500 0,24 0,73% 62.793,00 33,15 32,82 17/01/18 15:34
GARMIN N GRMN 61,9100 0,46 0,75% 14.083,00 61,95 61,80 17/01/18 15:34
GARTNER IT 130,7300 0,69 0,53% 1.829,00 130,73 130,73 17/01/18 15:30
GENERAL ELECTRIC GE 17,4750 -0,74 -4,04% 16.307.800,00 17,70 17,38 17/01/18 15:35
GENERAL MILLS GIS 58,7300 0,30 0,51% 82.841,00 58,78 58,49 17/01/18 15:35
GENERAL MOTORS GM 43,8200 -0,35 -0,79% 628.851,00 44,05 43,40 17/01/18 15:35
GENL DYNAMICS CO GD 208,2200 1,86 0,90% 44.872,00 209,05 207,76 17/01/18 15:35
GENUINE PARTS CO GPC 102,9900 0,19 0,18% 8.658,00 103,13 102,92 17/01/18 15:35
GGP REIT GGP 23,1600 0,08 0,35% 95.154,00 23,20 23,09 17/01/18 15:34
GILEAD SCIENCES GILD 80,6700 0,42 0,52% 222.150,00 80,78 80,33 17/01/18 15:34
GLOBAL PAYMENTS GPN 105,3700 0,77 0,74% 31.848,00 105,37 104,94 17/01/18 15:35
GOLDMAN SACHS GR GS 256,6500 -1,81 -0,70% 836.204,00 262,00 256,60 17/01/18 15:35
GOODYEAR T & RUB GT 33,3300 -0,17 -0,51% 51.773,00 33,50 33,32 17/01/18 15:34
H&R.BLOCK HRB 26,7300 0,10 0,38% 31.295,00 26,79 26,71 17/01/18 15:34
HALLIBURTON HAL 52,4500 0,32 0,61% 202.687,00 52,48 52,15 17/01/18 15:35
HANESBRANDS HBI 22,2000 0,10 0,45% 114.949,00 22,22 22,08 17/01/18 15:35
HARLEY-DAVIDSON HOG 52,3100 0,33 0,63% 48.653,00 52,43 52,15 17/01/18 15:34
HARRIS HRS 146,3950 0,63 0,43% 8.953,00 146,44 146,13 17/01/18 15:34
HARTFORD FIN SER HIG 55,4200 0,18 0,33% 15.138,00 55,55 55,41 17/01/18 15:34
HASBRO INC HAS 92,4100 1,02 1,12% 31.654,00 92,48 91,45 17/01/18 15:34
HCA HEALTHCARE HCA 89,0692 0,28 0,31% 20.804,00 89,13 88,97 17/01/18 15:34
HCP REIT HCP 23,7400 0,02 0,08% 87.660,00 23,86 23,68 17/01/18 15:35
HELMERICH&PAYNE HP 70,2200 0,49 0,70% 21.211,00 70,30 69,86 17/01/18 15:34
HENRY SCHEIN HSIC 76,1200 0,08 0,11% 15.739,00 76,60 76,10 17/01/18 15:34
HERSHEY HSY 108,5500 0,26 0,24% 20.983,00 108,83 108,23 17/01/18 15:34
HESS HES 53,6100 0,07 0,13% 151.466,00 53,90 53,45 17/01/18 15:34
HILTN WRLD HLDGS HLT 83,2800 -0,12 -0,14% 47.188,00 83,58 82,90 17/01/18 15:35
HOLOGIC HOLX 43,8100 0,06 0,14% 24.459,00 44,04 43,76 17/01/18 15:33
HOME DEPOT HD 197,0200 0,71 0,36% 188.799,00 197,93 196,86 17/01/18 15:35
HONEYWELL INTL HON 158,1100 0,22 0,14% 113.878,00 158,41 157,45 17/01/18 15:35
HORMEL FOODS HRL 34,9800 0,26 0,75% 46.131,00 34,98 34,85 17/01/18 15:34
HOST HOTELS REIT HST 20,4300 0,11 0,54% 110.041,00 20,49 20,37 17/01/18 15:34
HP HPQ 22,8000 -0,08 -0,35% 630.070,00 22,85 22,66 17/01/18 15:35
HP ENTERPRISE HPE 15,8750 0,07 0,41% 230.712,00 15,95 15,83 17/01/18 15:34
HUMANA HUM 271,5700 1,40 0,52% 6.653,00 271,99 270,60 17/01/18 15:34
HUNTINGTON BANCS HBAN 15,6400 -0,04 -0,26% 146.906,00 15,78 15,64 17/01/18 15:34
IBM IBM 168,0100 4,16 2,54% 1.084.461,00 168,40 167,50 17/01/18 15:35
IDEXX LABS IDXX 176,4700 0,37 0,21% 5.686,00 177,14 176,13 17/01/18 15:34
IHS MARKIT INFO 48,0000 0,01 0,02% 60.654,00 48,10 47,90 17/01/18 15:34
ILLINOIS TOOL WO ITW 170,4500 1,23 0,73% 24.085,00 170,69 170,05 17/01/18 15:35
ILLUMINA ILMN 243,6900 2,27 0,94% 22.358,00 244,48 242,75 17/01/18 15:34
INCYTE INCY 90,5200 -1,13 -1,23% 59.805,00 92,00 90,50 17/01/18 15:34
INGERSOLL-RAND IR 90,0950 -0,17 -0,18% 27.054,00 90,49 90,09 17/01/18 15:34
INTEL INTC 43,8750 0,74 1,70% 1.387.846,00 43,99 43,51 17/01/18 15:34
INTERCON EXCHANG ICE 74,9000 0,32 0,43% 21.035,00 75,00 74,71 17/01/18 15:35
INTERPUBLIC GROU IPG 21,2100 -0,01 -0,05% 46.100,00 21,32 21,21 17/01/18 15:34
INTL FLAVORS&FRA IFF 156,6553 4,12 2,70% 19.083,00 157,11 155,00 17/01/18 15:34
INTL PAPER IP 61,6900 0,46 0,75% 23.816,00 61,72 61,40 17/01/18 15:34
INTUIT INTU 163,3900 1,10 0,68% 24.958,00 164,25 163,39 17/01/18 15:34
INTUITIVE SURGIC ISRG 424,8000 4,73 1,13% 48.745,00 425,54 423,60 17/01/18 15:34
INVESCO IVZ 37,3200 0,12 0,32% 71.437,00 37,44 37,32 17/01/18 15:34
IRON MOUNT REIT IRM 36,3617 0,13 0,36% 35.587,00 36,40 36,24 17/01/18 15:34
J.B.HUNT TRANSP JBHT 120,5100 -0,13 -0,11% 12.791,00 121,72 120,51 17/01/18 15:34
JACOBS ENGIN GRO JEC 69,6600 0,24 0,35% 17.893,00 69,88 69,10 17/01/18 15:34
JM SMUCKER SJM 124,9000 0,89 0,72% 12.458,00 124,90 124,52 17/01/18 15:35
JOHNSON & JOHNSO JNJ 147,1700 0,31 0,21% 262.286,00 147,93 146,70 17/01/18 15:35
JOHNSON CTR INT JCI 40,1700 0,00 0,00% 249.834,00 40,23 40,05 17/01/18 15:35
JPMORGAN CHASE JPM 111,8400 -0,43 -0,38% 861.114,00 112,16 111,81 17/01/18 15:35
JUNIPER NETWORKS JNPR 27,9650 -0,65 -2,25% 315.058,00 28,29 27,78 17/01/18 15:35
KANSAS CITY SO KSU 110,8700 -0,13 -0,12% 16.812,00 111,49 110,87 17/01/18 15:34
KELLOGG K 66,5200 0,58 0,88% 32.762,00 66,52 66,13 17/01/18 15:35
KEYCORP KEY 21,2700 -0,05 -0,23% 134.860,00 21,40 21,26 17/01/18 15:35
KIMBERLY-CLARK KMB 115,1000 0,84 0,74% 68.929,00 115,25 114,49 17/01/18 15:35
KIMCO REALTY REI KIM 16,5350 -0,02 -0,09% 124.333,00 16,67 16,50 17/01/18 15:35
KINDER MORGAN RG-P KMI 19,5601 0,17 0,88% 283.913,00 19,57 19,41 17/01/18 15:35
KLA-TENCOR KLAC 109,9400 2,28 2,12% 67.539,00 109,94 108,67 17/01/18 15:34
KOHL'S KSS 63,2800 -0,12 -0,19% 86.582,00 63,80 63,28 17/01/18 15:34
KROGER KR 28,4200 0,17 0,60% 141.453,00 28,50 28,36 17/01/18 15:35
L BRANDS LB 49,0300 0,04 0,08% 53.391,00 49,36 49,02 17/01/18 15:34
L3 TECHNOLOGIES LLL 211,2150 3,83 1,84% 42.539,00 213,85 210,65 17/01/18 15:34
LABORATORY CORP LH 171,7600 0,76 0,44% 3.646,00 171,83 171,58 17/01/18 15:32
LAM RESEARCH COR LRCX 195,9150 5,53 2,90% 382.864,00 195,96 193,75 17/01/18 15:34
LEGGETT & PLATT LEG 48,4500 0,01 0,02% 14.459,00 48,59 48,44 17/01/18 15:34
LENNAR RG-A LEN 69,6100 0,83 1,21% 138.657,00 69,80 68,90 17/01/18 15:34
LEUCADIA NATIONA LUK 27,6300 0,08 0,29% 10.715,00 27,77 27,63 17/01/18 15:34
LINCOLN NATL LNC 82,8400 0,33 0,40% 24.918,00 83,04 82,70 17/01/18 15:35
LKQ LKQ 43,3000 0,11 0,25% 17.742,00 43,70 43,29 17/01/18 15:34
LOCKHEED MARTIN LMT 331,7400 1,63 0,49% 35.305,00 332,95 331,04 17/01/18 15:35
LOEWS L 52,3900 0,20 0,38% 17.877,00 52,47 52,30 17/01/18 15:35
LOWE'S COM LOW 101,0500 0,08 0,08% 141.036,00 101,69 100,78 17/01/18 15:35
LYONDELLBASELL I LYB 116,5150 0,63 0,54% 33.651,00 117,04 116,26 17/01/18 15:34
M&T BANK MTB 177,4800 -0,30 -0,17% 8.810,00 178,79 177,25 17/01/18 15:34
MACERICH REIT MAC 62,0500 0,49 0,80% 20.798,00 62,23 61,81 17/01/18 15:34
MACY'S M 25,7600 -0,16 -0,62% 571.375,00 26,03 25,72 17/01/18 15:35
MALLINCKRODT MNK 22,8300 -0,30 -1,30% 109.367,00 23,09 22,56 17/01/18 15:34
MARATHON OIL MRO 18,1700 -0,07 -0,38% 375.431,00 18,35 18,14 17/01/18 15:35
MARATHON PETRO MPC 71,3150 0,54 0,76% 75.555,00 71,36 70,92 17/01/18 15:35
MARRIOTT INTL RG-A MAR 140,1065 0,99 0,71% 27.578,00 140,47 139,97 17/01/18 15:34
MARSH & MCLENNAN MMC 81,5700 0,31 0,38% 36.685,00 81,66 81,45 17/01/18 15:35
MARTIN MARIETTA MLM 228,0900 1,90 0,84% 8.480,00 228,76 227,66 17/01/18 15:34
MASCO MAS 45,5200 0,28 0,62% 33.077,00 45,64 45,50 17/01/18 15:35
MASTERCARD RG-A MA 163,3650 1,08 0,66% 79.345,00 163,79 162,96 17/01/18 15:35
MATTEL MAT 15,1850 0,07 0,43% 97.276,00 15,29 15,06 17/01/18 15:34
MCCORMIC NON VTG MKC 102,3200 1,03 1,02% 16.873,00 102,32 101,43 17/01/18 15:34
MCDONALD'S MCD 174,1800 0,50 0,29% 256.865,00 174,60 174,03 17/01/18 15:35
MCKESSON MCK 171,1750 0,52 0,30% 24.768,00 171,42 170,76 17/01/18 15:34
MEDTRONIC MDT 85,6200 0,30 0,35% 130.644,00 85,96 85,51 17/01/18 15:35
MERCK MRK 62,4500 0,38 0,61% 822.540,00 62,56 62,19 17/01/18 15:35
METLIFE MET 52,3600 0,51 0,98% 168.213,00 52,49 52,06 17/01/18 15:35
METTLER TOLEDO I MTD 653,1200 3,70 0,57% 660,00 653,12 653,12 17/01/18 15:30
MICHAEL KORS KORS 64,0000 0,16 0,25% 24.456,00 64,34 63,86 17/01/18 15:35
MICROCHIP TECH MCHP 94,3300 1,00 1,07% 32.585,00 94,38 94,09 17/01/18 15:34
MICRON TECHNOLOG MU 43,6000 0,68 1,58% 1.863.769,00 43,62 43,08 17/01/18 15:34
MICROSOFT MSFT 89,2000 0,85 0,96% 1.161.363,00 89,28 89,02 17/01/18 15:35
MID-AMER AP CM R MAA 92,7500 0,55 0,60% 9.827,00 92,85 92,65 17/01/18 15:34
MOHAWK INDUSTRIE MHK 275,8900 1,40 0,51% 5.819,00 276,25 275,74 17/01/18 15:34
MOLSON COORS-B NVTG TAP 84,9400 0,22 0,26% 29.341,00 85,05 84,85 17/01/18 15:34
MONDELEZ INTL RG-A MDLZ 43,2300 0,24 0,56% 279.191,00 43,35 43,13 17/01/18 15:35
MONSANTO MON 119,9900 0,27 0,23% 30.543,00 119,99 119,69 17/01/18 15:34
MONSTER BEVERAGE MNST 65,6700 1,11 1,72% 106.055,00 65,77 65,05 17/01/18 15:34
MOODY'S MCO 156,0100 0,48 0,31% 11.246,00 156,91 155,91 17/01/18 15:34
MORGAN STANLEY MS 54,5400 -0,06 -0,11% 275.611,00 54,84 54,53 17/01/18 15:35
MOSAIC MOS 25,3900 -0,29 -1,13% 190.008,00 25,84 25,38 17/01/18 15:35
MOTOROLA SOLTN MSI 96,5500 0,69 0,72% 9.226,00 96,55 96,43 17/01/18 15:35
MURPHY OIL MUR 34,1200 0,05 0,15% 20.666,00 34,40 34,02 17/01/18 15:34
MYLAN MYL 46,6100 -0,03 -0,06% 110.825,00 46,66 46,37 17/01/18 15:34
NASDAQ NDAQ 80,6300 0,21 0,26% 8.612,00 80,83 80,51 17/01/18 15:34
NATL OILWELL VAR NOV 38,8000 0,33 0,86% 47.335,00 38,80 38,46 17/01/18 15:35
NAVIENT NAVI 13,7499 -0,00 -0,00% 41.967,00 13,85 13,69 17/01/18 15:34
NETAPP NTAP 62,8300 0,56 0,90% 48.533,00 63,08 62,68 17/01/18 15:34
NETFLIX NFLX 219,2200 -2,31 -1,04% 437.057,00 221,15 219,01 17/01/18 15:34
NEWELL BRANDS NWL 31,7800 0,03 0,09% 57.558,00 31,98 31,75 17/01/18 15:35
NEWFIELD EXPLORA NFX 34,1300 0,03 0,09% 19.834,00 34,33 34,04 17/01/18 15:34
NEWMONT MINING NEM 39,5600 -0,44 -1,10% 184.002,00 39,70 39,44 17/01/18 15:35
NEWS RG-A NWSA 16,9600 -0,01 -0,06% 67.535,00 17,09 16,94 17/01/18 15:34
NEWS RG-B NWS 17,3500 0,05 0,29% 37.516,00 17,48 17,35 17/01/18 15:34
NEXTERA ENERGY NEE 150,8800 0,34 0,23% 54.509,00 151,40 150,62 17/01/18 15:34
NIELSEN HLD NLSN 37,0400 -0,06 -0,16% 25.518,00 37,29 37,04 17/01/18 15:34
NIKE -B- NKE 63,5700 0,15 0,24% 292.082,00 63,73 63,36 17/01/18 15:35
NISOURCE NI 24,1400 0,11 0,46% 26.612,00 24,18 24,10 17/01/18 15:35
NOBLE ENERGY NBL 31,6700 0,00 0,00% 75.138,00 31,90 31,60 17/01/18 15:34
NORDSTROM JWN 50,1400 -0,04 -0,08% 50.000,00 50,55 50,14 17/01/18 15:35
NORFOLK SOUTHERN NSC 152,6000 -0,40 -0,26% 69.831,00 152,88 151,79 17/01/18 15:35
NORTHERN TRUST NTRS 106,9900 0,38 0,36% 10.024,00 107,25 106,98 17/01/18 15:34
NORTHROP GRUMMAN NOC 315,2866 2,75 0,88% 18.612,00 315,93 314,19 17/01/18 15:34
NRG ENERGY NRG 27,9400 0,04 0,14% 41.705,00 28,16 27,87 17/01/18 15:35
NUCOR NUE 68,9950 0,05 0,07% 35.578,00 69,39 68,77 17/01/18 15:35
NVIDIA NVDA 218,0100 -2,07 -0,94% 957.673,00 220,70 217,67 17/01/18 15:35
O REILLY AUTO ORLY 258,2600 0,37 0,14% 16.158,00 259,76 258,26 17/01/18 15:34
OCCID.PETROL COR OXY 75,5050 0,24 0,31% 86.910,00 75,66 75,40 17/01/18 15:35
OMNICOM GROUP IN OMC 74,4400 0,12 0,16% 30.214,00 74,62 74,23 17/01/18 15:34
ONEOK OKE 59,4600 0,66 1,12% 60.103,00 59,55 59,14 17/01/18 15:34
ORACLE ORCL 49,9900 0,40 0,81% 351.197,00 50,00 49,87 17/01/18 15:35
PACCAR PCAR 76,0652 0,10 0,13% 28.262,00 76,57 76,01 17/01/18 15:34
PARKER-HANNIFIN PH 210,9300 1,02 0,49% 13.355,00 211,88 210,66 17/01/18 15:34
PATTERSON COS PDCO 37,9300 -0,20 -0,52% 8.028,00 38,32 37,89 17/01/18 15:34
PAYCHEX INC PAYX 68,4600 0,20 0,29% 28.889,00 68,81 68,43 17/01/18 15:34
PAYPAL HOLDINGS PYPL 80,5400 0,12 0,15% 360.618,00 80,62 79,96 17/01/18 15:34
PENTAIR PNR 73,6700 0,11 0,15% 10.141,00 74,00 73,43 17/01/18 15:34
PEOPLE'S UNTD PBCT 19,3500 -0,04 -0,21% 35.886,00 19,48 19,35 17/01/18 15:34
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 79,2100 0,68 0,87% 4.784,00 79,21 78,49 17/01/18 15:32
PERRIGO PRGO 90,6600 -0,20 -0,22% 14.326,00 90,78 90,50 17/01/18 15:34
PFIZER PFE 36,8800 0,28 0,77% 615.405,00 36,90 36,77 17/01/18 15:35
PG&E PCG 44,0400 0,02 0,05% 80.832,00 44,23 44,00 17/01/18 15:35
PHILIP MRRS INT PM 105,7700 0,90 0,86% 97.055,00 105,77 105,08 17/01/18 15:35
PHILLIPS 66 PSX 104,1301 0,63 0,61% 38.265,00 104,23 103,83 17/01/18 15:35
PINNACLE WEST CA PNW 79,3100 0,45 0,57% 13.348,00 79,42 78,56 17/01/18 15:35
PIONEER NATURAL PXD 182,8300 0,32 0,18% 23.982,00 183,13 182,04 17/01/18 15:35
PNC FINL SER PNC 152,7301 0,47 0,31% 47.179,00 153,20 152,71 17/01/18 15:35
PPG INDUSTRIES PPG 116,3600 -0,28 -0,24% 36.212,00 117,04 116,17 17/01/18 15:35
PPL PPL 31,5650 0,31 0,98% 160.665,00 31,57 31,33 17/01/18 15:35
PRAXAIR PX 163,4900 1,39 0,86% 47.229,00 164,23 163,23 17/01/18 15:35
PRICELINE GROUP PCLN 1.922,8800 3,41 0,18% 11.770,00 1.929,78 1.922,88 17/01/18 15:34
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 90,5100 0,29 0,32% 348.780,00 90,65 90,43 17/01/18 15:35
PROGRESSIVE (OHI PGR 56,3700 0,10 0,18% 44.365,00 56,56 56,32 17/01/18 15:35
PROLOGIS REIT PLD 62,5300 0,39 0,63% 51.965,00 62,61 62,29 17/01/18 15:35
PRUDENTIAL FINAN PRU 122,6666 0,58 0,47% 36.370,00 122,97 122,50 17/01/18 15:35
PUBL SVCS ENTERP PEG 49,9100 0,36 0,73% 56.781,00 49,99 49,67 17/01/18 15:35
PUBLIC STORAGE R PSA 195,0000 1,25 0,65% 11.547,00 195,58 194,80 17/01/18 15:34
PULTEGROUP PHM 34,0900 0,34 1,01% 59.160,00 34,13 33,96 17/01/18 15:35
PVH PVH 141,9200 0,52 0,37% 5.472,00 141,95 141,52 17/01/18 15:33
QORVO QRVO 69,8700 0,57 0,82% 32.363,00 70,02 69,47 17/01/18 15:34
QUALCOMM QCOM 68,7000 0,45 0,66% 424.556,00 68,75 68,35 17/01/18 15:34
QUANTA SERVICES PWR 38,9300 0,24 0,62% 13.558,00 39,03 38,84 17/01/18 15:34
QUEST DIAGNOSTIC DGX 101,2500 0,03 0,03% 8.972,00 101,74 101,25 17/01/18 15:34
RALPH LAUREN RG-A RL 104,6900 0,27 0,26% 43.312,00 104,99 104,42 17/01/18 15:34
RANGE RESOURCES RRC 16,6800 -0,10 -0,60% 290.499,00 16,89 16,66 17/01/18 15:35
RAYMOND J FINANC RJF 96,0721 0,47 0,49% 7.393,00 96,07 95,79 17/01/18 15:33
RAYTHEON RTN 197,4280 1,70 0,87% 26.477,00 197,95 197,02 17/01/18 15:34
REALTY INCOME RE O 53,1948 0,25 0,48% 44.658,00 53,23 52,95 17/01/18 15:34
RED HAT RHT 125,2995 0,71 0,57% 24.447,00 125,30 124,69 17/01/18 15:34
REGENCY CENTERS REG 63,7400 0,08 0,13% 15.893,00 63,96 63,71 17/01/18 15:34
REGENERON PHARMA REGN 371,7300 1,52 0,41% 6.981,00 374,25 371,66 17/01/18 15:32
REGIONS FINANCIA RF 18,1400 -0,02 -0,11% 202.050,00 18,23 18,14 17/01/18 15:35
REPUBLIC SERVICE RSG 68,1800 0,09 0,13% 14.929,00 68,44 68,00 17/01/18 15:34
ROBERT HALF INTL RHI 56,1600 0,46 0,83% 12.014,00 56,27 56,04 17/01/18 15:34
ROCKWELL AUTOMAT ROK 205,8150 0,80 0,39% 8.137,00 206,39 205,71 17/01/18 15:34
ROCKWELL COLLINS COL 136,9300 0,28 0,20% 21.576,00 136,98 136,57 17/01/18 15:34
ROPER TECHNOLOGI ROP 275,8800 1,00 0,36% 3.730,00 275,91 275,60 17/01/18 15:34
ROSS STORES ROST 81,5800 0,71 0,88% 42.978,00 81,91 81,40 17/01/18 15:34
RYL CARIBBEAN CR RCL 127,8450 1,10 0,86% 30.602,00 128,27 127,17 17/01/18 15:35
S&P GLOBAL SPGI 175,9200 0,09 0,05% 7.726,00 176,78 175,92 17/01/18 15:32
SALESFORCE.COM CRM 109,6600 0,77 0,71% 73.402,00 109,98 109,50 17/01/18 15:34
SCANA SCG 42,2300 -0,08 -0,19% 37.640,00 42,46 42,23 17/01/18 15:34
SCHLUMBERGER SLB 77,1000 -0,07 -0,09% 323.404,00 77,15 76,66 17/01/18 15:35
SCRIPPS NTWKS RG-A SNI 87,9200 0,11 0,13% 30.005,00 88,33 87,92 17/01/18 15:34
SEAGATE TECHNOLO STX 51,2400 -0,27 -0,52% 245.070,00 51,48 50,89 17/01/18 15:34
SEALED AIR SEE 48,6900 0,26 0,54% 23.533,00 48,79 48,68 17/01/18 15:34
SEMPRA ENERGY SRE 106,7000 -0,36 -0,34% 38.069,00 107,00 106,57 17/01/18 15:35
SHERWIN-WILLIAMS SHW 425,9900 2,12 0,50% 11.360,00 428,43 425,00 17/01/18 15:35
SIGNET JEWELERS SIG 57,4400 0,65 1,14% 35.194,00 57,85 57,11 17/01/18 15:35
SIMON PRP GRP RE SPG 165,7700 0,73 0,44% 41.046,00 166,97 164,62 17/01/18 15:34
SKYWORKS SOLUTIO SWKS 100,8400 0,98 0,98% 67.779,00 101,00 100,46 17/01/18 15:34
SL GREEN REALT R SLG 95,4900 0,50 0,53% 9.601,00 95,79 95,13 17/01/18 15:33
SNAP-ON SNA 180,7400 0,07 0,04% 8.802,00 181,58 180,56 17/01/18 15:33
SOUTHERN CO SO 44,6700 0,01 0,02% 143.590,00 44,76 44,56 17/01/18 15:35
SOUTHWEST AIRLIN LUV 65,5300 0,06 0,09% 146.226,00 66,00 65,53 17/01/18 15:34
STARBUCKS SBUX 60,8200 0,26 0,43% 240.682,00 61,08 60,78 17/01/18 15:34
STATE STREET STT 106,3200 0,35 0,33% 13.829,00 106,59 105,99 17/01/18 15:34
STERICYCLE SRCL 72,2663 0,11 0,15% 9.351,00 72,66 72,27 17/01/18 15:34
STNLY BLCK&DECK SWK 171,8270 0,82 0,48% 12.433,00 172,04 171,83 17/01/18 15:35
STRYKER SYK 159,3500 -0,12 -0,08% 28.721,00 160,00 159,12 17/01/18 15:34
SUNTRUST BANKS I STI 68,3100 0,01 0,01% 43.867,00 68,68 68,29 17/01/18 15:35
SYMANTEC SYMC 28,1000 0,23 0,83% 158.059,00 28,22 28,01 17/01/18 15:34
SYNCHRONY FINANC SYF 37,9500 0,02 0,05% 150.936,00 38,21 37,92 17/01/18 15:35
SYNOPSYS SNPS 89,9450 0,68 0,76% 12.963,00 90,11 89,86 17/01/18 15:34
SYSCO SYY 62,1400 0,42 0,68% 116.173,00 62,20 61,87 17/01/18 15:35
T ROWE PRICE GRP TROW 114,7900 0,32 0,28% 30.524,00 115,21 114,79 17/01/18 15:34
TAPESTRY TPR 46,0450 0,15 0,32% 25.419,00 46,11 45,90 17/01/18 15:34
TARGET TGT 75,1400 0,18 0,24% 364.664,00 75,70 74,83 17/01/18 15:35
TE CONNECTIV TEL 100,3300 0,22 0,22% 75.809,00 100,79 100,20 17/01/18 15:34
TECHNIPFMC FTI 33,3200 -0,07 -0,21% 82.302,00 33,40 33,21 17/01/18 15:35
TEXAS INSTRUMENT TXN 114,1495 1,23 1,09% 149.587,00 114,38 113,51 17/01/18 15:34
TEXTRON INC TXT 58,8600 0,08 0,14% 50.435,00 59,27 58,84 17/01/18 15:34
THE KRAFT HEINZ KHC 79,2900 0,65 0,83% 127.120,00 79,39 78,79 17/01/18 15:34
THE WESTERN UNIO WU 20,3200 -0,30 -1,45% 186.696,00 20,48 20,28 17/01/18 15:35
THERMO FISHER SC TMO 209,4300 1,42 0,68% 27.053,00 209,56 208,30 17/01/18 15:34
TIFFANY & CO TIF 107,0650 -0,52 -0,48% 95.803,00 107,37 105,13 17/01/18 15:34
TIME WARNER TWX 91,8900 -0,02 -0,02% 53.832,00 92,26 91,82 17/01/18 15:35
TJX COMPANIES TJX 76,8300 0,24 0,31% 102.922,00 77,24 76,64 17/01/18 15:34
TORCHMARK CORP TMK 91,8200 0,40 0,44% 4.052,00 91,82 91,82 17/01/18 15:30
TOTAL SYST SERVI TSS 82,8300 0,52 0,63% 11.283,00 82,83 82,66 17/01/18 15:35
TRACTOR SUPPLY TSCO 79,5100 0,33 0,42% 32.860,00 80,25 79,51 17/01/18 15:34
TRANSOCEAN RIG 11,5800 0,11 0,96% 457.374,00 11,63 11,46 17/01/18 15:35
TRAVLR COMP TRV 136,2000 0,68 0,50% 118.285,00 136,96 135,53 17/01/18 15:33
TRIPADVISOR TRIP 35,8100 -0,08 -0,22% 45.700,00 36,21 35,75 17/01/18 15:34
TWENTY-FIRSTCF RG-A FOXA 36,3900 0,10 0,28% 63.140,00 36,61 36,37 17/01/18 15:34
TWENTYFIRSTCEN RG-B FOX 35,8800 0,09 0,25% 43.509,00 36,13 35,88 17/01/18 15:34
TYSON FOODS -A- TSN 79,7300 1,06 1,35% 53.762,00 79,74 79,11 17/01/18 15:34
UDR REIT UDR 36,1450 0,08 0,21% 18.943,00 36,30 36,13 17/01/18 15:34
ULTA BEAUTY ULTA 239,9765 2,86 1,20% 87.993,00 245,73 238,56 17/01/18 15:34
UNDER ARMOUR RG-A UAA 13,7051 -0,10 -0,76% 271.433,00 13,89 13,70 17/01/18 15:34
UNDER ARMOUR RG-C UA 12,5050 0,03 0,20% 271.649,00 12,66 12,50 17/01/18 15:34
UNION PACIFIC UNP 140,0050 -0,31 -0,22% 105.248,00 140,53 139,81 17/01/18 15:34
UNITED CONTL UAL 77,1155 -0,37 -0,48% 49.304,00 77,61 77,11 17/01/18 15:35
UNITED RENTALS URI 177,5200 -1,45 -0,81% 19.557,00 178,97 177,52 17/01/18 15:34
UNITEDHEALTH GRO UNH 235,5000 2,60 1,12% 304.952,00 236,61 234,61 17/01/18 15:34
UNIV HEALTH SERV-B UHS 116,1700 -0,25 -0,21% 7.288,00 116,97 116,17 17/01/18 15:34
UNUM UNM 55,8200 0,28 0,50% 27.285,00 55,92 55,74 17/01/18 15:34
US BANCORP USB 55,9100 -1,26 -2,20% 427.453,00 57,04 55,81 17/01/18 15:35
UTD PARCEL SVC RG-B UPS 133,0600 0,18 0,14% 83.994,00 133,88 133,02 17/01/18 15:35
UTD TECHNOLOGIES UTX 134,1462 0,18 0,13% 193.495,00 134,95 134,11 17/01/18 15:35
VALERO ENERGY VLO 96,6000 0,45 0,47% 72.750,00 96,86 96,29 17/01/18 15:34
VARIAN MED SYSTE VAR 108,8600 0,78 0,72% 21.836,00 109,12 108,11 17/01/18 15:35
VENTAS REIT VTR 54,6300 0,11 0,20% 49.671,00 54,86 54,55 17/01/18 15:34
VERISIGN VRSN 113,0700 0,42 0,37% 4.321,00 113,42 113,07 17/01/18 15:30
VERISK ANALYTICS VRSK 97,4900 0,29 0,30% 5.833,00 97,76 97,43 17/01/18 15:34
VERIZON COMM VZ 51,5400 -0,12 -0,23% 538.232,00 51,90 51,49 17/01/18 15:35
VERTEX PHARMACEU VRTX 156,8150 1,11 0,71% 22.710,00 157,94 156,55 17/01/18 15:34
VF VFC 77,1258 0,50 0,65% 38.993,00 77,25 77,01 17/01/18 15:35
VIACOM RG-B VIAB 31,2300 -0,15 -0,48% 123.540,00 31,61 31,17 17/01/18 15:34
VISA RG-A V 121,1750 0,79 0,65% 339.573,00 121,50 121,13 17/01/18 15:35
VOR RLT REIT-SBI VNO 71,2900 0,08 0,11% 15.404,00 71,73 71,20 17/01/18 15:35
VULCAN MATERIALS VMC 134,2600 0,57 0,43% 12.636,00 134,68 134,26 17/01/18 15:34
WAL-MART STORES WMT 100,7750 0,09 0,08% 306.658,00 101,28 100,70 17/01/18 15:35
WALGREENS BOOTS WBA 76,1700 0,14 0,18% 58.583,00 76,65 76,17 17/01/18 15:34
WALT DISNEY RG-DIS DIS 110,9500 0,26 0,23% 289.774,00 111,45 110,89 17/01/18 15:35
WASTE MANAGEMENT WM 88,0579 -0,10 -0,12% 60.550,00 88,24 88,02 17/01/18 15:34
WATERS WAT 210,1100 1,17 0,56% 5.020,00 210,91 210,11 17/01/18 15:34
WEC ENERGY GROUP WEC 63,4000 0,25 0,40% 33.554,00 63,61 63,10 17/01/18 15:34
WELLS FARGO WFC 62,7800 0,28 0,45% 632.757,00 63,05 62,69 17/01/18 15:35
WELLTOWER HCN 59,4600 0,20 0,34% 47.346,00 59,76 59,32 17/01/18 15:34
WESTERN DIGITAL WDC 84,6900 0,81 0,97% 89.462,00 84,74 84,39 17/01/18 15:34
WESTROCK WRK 69,0350 0,35 0,50% 27.453,00 69,42 68,87 17/01/18 15:34
WEYERHAEUSER REI WY 34,9500 0,19 0,55% 47.950,00 34,95 34,78 17/01/18 15:35
WHIRLPOOL WHR 169,3500 0,40 0,24% 8.979,00 169,85 169,29 17/01/18 15:35
WILLIAMS COMPANI WMB 32,5700 -0,02 -0,06% 134.446,00 32,74 32,26 17/01/18 15:34
WILLIS TOWERS WLTW 153,8250 1,25 0,82% 8.468,00 154,25 153,62 17/01/18 15:34
WW GRAINGER GWW 225,7100 -6,10 -2,63% 26.616,00 228,35 225,50 17/01/18 15:35
WYNDHAM WORLDWID WYN 117,2100 0,13 0,11% 14.733,00 117,74 117,19 17/01/18 15:34
WYNN RESORTS WYNN 171,5100 2,78 1,65% 161.395,00 172,81 170,91 17/01/18 15:34
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 32,1500 -0,20 -0,62% 48.697,00 32,43 32,15 17/01/18 15:35
XILINX XLNX 74,7700 1,00 1,36% 61.067,00 74,83 74,16 17/01/18 15:34
XL GROUP XL 35,3300 0,09 0,26% 25.153,00 35,50 35,28 17/01/18 15:34
XYLEM XYL 70,9400 0,40 0,57% 7.470,00 71,10 70,84 17/01/18 15:33
YUM BRANDS YUM 83,2500 0,32 0,39% 18.901,00 83,48 83,24 17/01/18 15:35
ZIMMER BIOMET HL ZBH 122,1100 0,43 0,35% 10.900,00 122,44 122,04 17/01/18 15:35
ZIONS BANCORP ZION 52,8500 -0,04 -0,08% 38.048,00 53,15 52,83 17/01/18 15:34
ZOETIS RG-A ZTS 75,7100 0,17 0,23% 29.581,00 75,91 75,71 17/01/18 15:34

Últimas Noticias