Publicidad
  • Un producto de Webfinancialgroup
  • 15 de Diciembre de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.650,5400  -0,5300 -0,0200%
13/12/2018 00:00 Apt. 2.658,7000 Vol. 0,00 Max. 2.670,19 Min. 2.637,27
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 196,1000 -6,03 -2,98% 2.473.515,00 201,57 195,85 14/12/18 22:15
A.J.GALLAGHER AJG 74,1800 -1,17 -1,55% 954.954,00 75,16 73,81 14/12/18 22:15
ABBOTT LABORATOR ABT 70,7600 -1,42 -1,97% 5.670.292,00 71,50 70,37 14/12/18 22:15
ABBVIE ABBV 85,6100 -2,10 -2,39% 5.461.637,00 87,16 85,08 14/12/18 22:15
ACCENTURE-A ACN 155,5300 -4,72 -2,95% 2.336.127,00 158,64 155,12 14/12/18 22:15
ACTIVISION BLIZZ ATVI 47,7500 -0,76 -1,57% 7.161.356,00 48,45 46,97 14/12/18 02:00
ACUITY BRANDS AYI 118,3500 1,60 1,37% 410.870,00 119,58 115,29 14/12/18 22:15
ADOBE ADBE 230,0000 -18,08 -7,29% 12.189.411,00 240,92 229,91 14/12/18 02:00
ADVANCE AUTO PAR AAP 163,7800 -2,51 -1,51% 968.569,00 168,38 163,40 14/12/18 22:15
ADVANCED MICRO D AMD 19,9000 0,04 0,20% 84.713.551,00 20,70 19,52 14/12/18 02:00
AES AES 15,9500 0,17 1,08% 6.789.798,00 15,96 15,73 14/12/18 22:15
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 95,5100 -2,85 -2,90% 1.685.870,00 98,40 93,81 14/12/18 22:15
AFLAC AFL 44,6100 -1,14 -2,49% 4.709.028,00 45,54 44,48 14/12/18 22:15
AGILENT TECH A 69,3600 -1,78 -2,50% 1.982.726,00 70,61 69,13 14/12/18 22:15
AIR PROD&CHEMICA APD 155,4100 -1,87 -1,19% 996.617,00 157,00 154,04 14/12/18 22:15
AKAMAI TECHNOLOG AKAM 65,1000 -2,15 -3,20% 1.522.742,00 67,44 65,05 14/12/18 02:00
ALASKA AIR GROUP ALK 62,3000 0,96 1,57% 2.354.056,00 63,57 60,50 14/12/18 22:15
ALBEMARLE ALB 84,9700 -2,97 -3,38% 1.719.894,00 87,64 84,01 14/12/18 22:15
ALEXANDRIA REIT ARE 122,5000 -0,50 -0,41% 792.677,00 123,28 121,03 14/12/18 22:15
ALEXION PHARM ALXN 109,4300 -3,00 -2,67% 2.120.832,00 112,24 108,86 14/12/18 02:00
ALIGN TECHNOLOGY ALGN 215,5700 -1,66 -0,76% 1.206.914,00 217,45 212,01 14/12/18 02:00
ALLEGION ALLE 86,3500 -1,09 -1,25% 638.901,00 87,88 85,50 14/12/18 22:15
ALLERGAN AGN 148,2300 -2,63 -1,74% 3.574.043,00 150,39 147,68 14/12/18 22:15
ALLIANCE DATA SY ADS 173,1800 -2,31 -1,32% 514.590,00 175,00 172,76 14/12/18 22:15
ALLIANT ENERGY LNT 45,3200 -0,80 -1,73% 7.159.108,00 45,85 44,95 14/12/18 22:15
ALLSTATE ALL 79,3000 -1,29 -1,60% 2.274.805,00 80,38 78,94 14/12/18 22:15
ALPHAB NON VTG-C GOOG 1.042,1000 -19,80 -1,86% 1.686.619,00 1.062,60 1.040,79 14/12/18 02:00
ALPHABET-A GOOGL 1.051,7100 -21,83 -2,03% 1.817.949,00 1.071,72 1.049,37 14/12/18 02:00
ALTABA AABA 62,0100 -0,75 -1,20% 8.446.379,00 62,44 60,82 14/12/18 02:00
ALTRIA GROUP MO 52,7300 -1,19 -2,21% 9.411.611,00 53,66 52,45 14/12/18 22:15
AM ELECTRIC AEP 80,0100 -0,35 -0,44% 2.828.104,00 81,05 79,45 14/12/18 22:15
AMAZON.COM AMZN 1.591,9100 -66,47 -4,01% 6.367.163,00 1.642,57 1.585,00 14/12/18 02:00
AMER WTR WORKS AWK 97,1400 -0,52 -0,53% 1.289.716,00 97,80 95,75 14/12/18 22:15
AMEREN AEE 69,8100 -0,63 -0,89% 1.432.846,00 70,86 69,52 14/12/18 22:15
AMERICAN AIRLINE AAL 32,4100 -0,05 -0,15% 8.558.597,00 33,27 32,08 14/12/18 02:00
AMERICAN EXPRESS AXP 105,7000 -1,00 -0,94% 5.245.408,00 106,45 104,93 14/12/18 22:15
AMERICAN INTL GR AIG 37,4900 0,20 0,54% 8.176.098,00 37,73 36,88 14/12/18 22:15
AMERICAN TOWER R AMT 166,6000 -0,20 -0,12% 2.193.401,00 167,00 165,02 14/12/18 22:15
AMERIPRISE FINCL AMP 110,1900 -1,98 -1,77% 1.170.972,00 112,79 109,87 14/12/18 22:15
AMERISOURCEBERGE ABC 78,9700 -2,92 -3,57% 1.567.921,00 81,33 78,77 14/12/18 22:15
AMETEK AME 70,3900 -1,38 -1,92% 1.207.620,00 71,85 70,08 14/12/18 22:15
AMGEN AMGN 192,0700 -5,46 -2,76% 2.981.307,00 196,15 191,66 14/12/18 02:00
AMPHENOL RG-A APH 83,2400 -1,54 -1,82% 866.807,00 84,48 83,01 14/12/18 22:15
ANADARKO PETROLE APC 50,9500 -1,54 -2,93% 3.950.118,00 52,56 50,66 14/12/18 22:15
ANALOG DEVICES ADI 87,2700 -1,19 -1,35% 2.947.820,00 88,39 86,97 14/12/18 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 149,7100 -4,95 -3,20% 458.411,00 154,24 149,55 14/12/18 02:00
ANTHEM ANTM 275,5800 -4,87 -1,74% 1.307.427,00 281,60 271,68 14/12/18 22:15
AON AON 153,8300 -2,27 -1,45% 962.906,00 155,48 153,10 14/12/18 22:15
APACHE APA 30,2400 -1,06 -3,39% 6.897.442,00 31,48 30,08 14/12/18 22:15
APPLE AAPL 165,4800 -5,47 -3,20% 40.703.710,00 169,08 165,28 14/12/18 02:00
APPLIED MATERIAL AMAT 32,6500 -1,06 -3,14% 10.822.900,00 33,51 32,63 14/12/18 02:00
APTIV APTV 65,9500 -0,74 -1,11% 1.753.285,00 67,40 65,74 14/12/18 22:15
APTMNT INV REIT-A AIV 47,1700 0,22 0,47% 1.711.069,00 47,37 46,64 14/12/18 22:15
ARCHER-DANIELS M ADM 44,6100 -0,32 -0,71% 3.490.522,00 45,17 44,50 14/12/18 22:15
ARCONIC ARNC 19,7400 -0,20 -1,00% 6.389.098,00 20,18 19,65 14/12/18 22:15
ASSURANT AIZ 90,2600 0,29 0,32% 529.645,00 90,37 89,09 14/12/18 22:15
AT&T T 30,2200 0,31 1,04% 42.741.389,00 30,40 29,70 14/12/18 22:15
AUTODESK INC ADSK 131,5000 -4,07 -3,00% 1.463.066,00 135,83 130,99 14/12/18 02:00
AUTOMATIC DATA P ADP 134,8200 -3,38 -2,45% 1.967.098,00 137,40 134,60 14/12/18 02:00
AUTONATION AN 33,3700 -0,08 -0,24% 517.506,00 34,09 33,00 14/12/18 22:15
AUTOZONE AZO 871,2400 -12,24 -1,39% 369.397,00 893,52 868,04 14/12/18 22:15
AVALONBAY COM RE AVB 186,9000 0,30 0,16% 675.547,00 187,73 185,97 14/12/18 22:15
AVERY DENNISON AVY 91,2000 0,43 0,47% 1.153.348,00 91,94 90,31 14/12/18 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 48,0100 -0,52 -1,07% 3.670.721,00 48,63 47,65 14/12/18 22:15
BANK OF AMERICA BAC 24,4800 0,08 0,33% 92.762.595,00 24,87 24,12 14/12/18 22:15
BANK OF NY MELLO BK 48,6700 0,58 1,21% 9.624.204,00 49,00 47,58 14/12/18 22:15
BAXTER INTL BAX 65,7000 -1,25 -1,87% 2.731.140,00 66,46 65,31 14/12/18 22:15
BB&T BBT 45,6600 -0,36 -0,78% 5.380.992,00 46,40 45,59 14/12/18 22:15
BECTON DICKINSON BDX 231,4500 -5,44 -2,30% 1.128.314,00 234,62 230,52 14/12/18 22:15
BED BATH & BEYON BBBY 11,7300 0,16 1,38% 5.401.383,00 12,09 11,38 14/12/18 02:00
BERKSHIRE HATH RG-B BRK.B 200,0000 -2,42 -1,20% 4.995.185,00 201,75 199,58 14/12/18 22:15
BEST BUY BBY 55,3700 -0,56 -1,00% 5.234.698,00 57,40 55,06 14/12/18 22:15
BIOGEN BIIB 314,5500 -5,59 -1,75% 1.233.819,00 320,54 314,15 14/12/18 02:00
BLACKROCK BLK 382,3000 -4,97 -1,28% 678.747,00 389,27 380,64 14/12/18 22:15
BOEING CO BA 318,7500 -6,72 -2,06% 3.298.436,00 323,91 315,56 14/12/18 22:15
BOOKING HLDG BKNG 1.807,1400 -25,93 -1,41% 399.130,00 1.833,28 1.796,54 14/12/18 02:00
BORGWARNER BWA 34,6300 0,17 0,49% 1.958.638,00 35,18 34,23 14/12/18 22:15
BOSTON PROP REIT BXP 125,7400 -0,11 -0,09% 588.580,00 126,00 124,76 14/12/18 22:15
BOSTON SCIENTIFI BSX 35,8000 -1,18 -3,19% 6.822.494,00 36,60 35,54 14/12/18 22:15
BRISTOL-MYERSSQU BMY 52,1200 -1,52 -2,83% 10.708.011,00 53,26 51,93 14/12/18 22:15
BROWN NVTGRG-B BF.B 47,0600 -0,45 -0,95% 921.017,00 47,59 46,63 14/12/18 22:15
C.H.ROBINSON WLD CHRW 84,6500 -0,18 -0,21% 1.920.482,00 85,50 83,47 14/12/18 02:00
CABOT OIL & GAS COG 23,3100 -0,81 -3,36% 11.321.018,00 23,89 22,99 14/12/18 22:15
CAMPBELL SOUP CPB 39,1600 -0,24 -0,61% 1.465.472,00 39,51 38,96 14/12/18 22:15
CAPITAL ONE FINL COF 78,7300 -1,66 -2,06% 3.657.578,00 81,23 78,53 14/12/18 22:15
CARDINAL HEALTH CAH 50,0600 -2,33 -4,45% 3.554.700,00 52,13 49,92 14/12/18 22:15
CARMAX KMX 61,2100 -1,15 -1,84% 1.220.349,00 62,53 60,93 14/12/18 22:15
CARNIVAL CCL 56,3300 -0,26 -0,46% 4.024.911,00 56,80 55,78 14/12/18 22:15
CATERPILLAR CAT 126,7700 0,87 0,69% 4.483.281,00 127,74 123,15 14/12/18 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 41,0400 -0,42 -1,01% 1.339.177,00 41,81 40,94 14/12/18 22:15
CBS-B CBS 48,0500 0,14 0,29% 3.553.902,00 48,48 47,45 14/12/18 22:15
CELGENE CORP CELG 68,2000 -1,54 -2,21% 5.409.924,00 69,33 68,13 14/12/18 02:00
CENTENE CNC 127,5300 -5,34 -4,02% 2.485.918,00 134,75 126,33 14/12/18 22:15
CENTERPOINT ENER CNP 29,3000 -0,04 -0,14% 6.420.843,00 29,58 29,21 14/12/18 22:15
CENTURYLINK CTL 17,0000 0,12 0,71% 11.319.357,00 17,20 16,87 14/12/18 22:15
CERNER CORP CERN 55,9100 -0,86 -1,51% 2.445.326,00 57,47 55,85 14/12/18 02:00
CF INDUSTRIES HL CF 42,0600 0,42 1,01% 4.800.574,00 42,49 41,02 14/12/18 22:15
CHARLES SCHWAB SCHW 41,1900 -0,24 -0,58% 7.750.642,00 41,91 40,43 14/12/18 22:15
CHARTER COMM RG-A CHTR 309,4200 -2,06 -0,66% 959.303,00 313,90 307,51 14/12/18 02:00
CHESAPEAKE ENERG CHK 2,3300 -0,25 -9,69% 48.005.586,00 2,55 2,33 14/12/18 22:15
CHEVRON CVX 113,8300 -2,11 -1,82% 6.195.492,00 115,81 113,31 14/12/18 22:15
CHIPOTLE MEXICAN CMG 457,8300 -14,90 -3,15% 696.976,00 472,20 455,30 14/12/18 22:15
CHUBB N CB 128,1200 -1,03 -0,80% 1.594.151,00 128,75 127,45 14/12/18 22:15
CHURCH & DWIGHT CHD 68,7300 -0,45 -0,65% 1.733.884,00 69,49 68,53 14/12/18 22:15
CIGNA CORP CI 205,3700 -6,58 -3,10% 3.632.223,00 211,58 202,66 14/12/18 22:15
CIMAREX ENERGY XEC 68,5400 -2,94 -4,11% 1.438.175,00 71,20 68,02 14/12/18 22:15
CINCINNATI FINAN CINF 79,4100 -0,29 -0,36% 462.343,00 79,76 78,93 14/12/18 02:00
CINTAS CTAS 169,7400 -2,10 -1,22% 596.788,00 171,69 169,30 14/12/18 02:00
CISCO SYSTEMS CSCO 45,8200 -1,65 -3,48% 27.364.513,00 46,62 45,64 14/12/18 02:00
CITIGROUP C 55,0200 -0,75 -1,34% 22.839.309,00 56,36 54,63 14/12/18 22:15
CITIZENS FINL GR CFG 30,2600 -0,62 -2,01% 5.923.700,00 31,15 30,07 14/12/18 22:15
CITRIX SYSTEMS CTXS 109,1400 -1,12 -1,02% 1.640.033,00 111,00 108,10 14/12/18 02:00
CLOROX CO. CLX 164,5200 -0,56 -0,34% 839.704,00 166,33 164,12 14/12/18 22:15
CME GROUP RG-A CME 187,6400 -0,30 -0,16% 1.606.929,00 188,37 185,64 14/12/18 02:00
CMS ENERGY CORP CMS 52,8900 -0,59 -1,10% 2.250.722,00 53,82 52,80 14/12/18 22:15
COCA-COLA CO KO 49,3400 -0,13 -0,26% 13.836.073,00 49,52 49,02 14/12/18 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 67,7700 -1,31 -1,90% 2.945.319,00 68,87 67,58 14/12/18 02:00
COLGATE-PALMOLIV CL 65,1700 -0,30 -0,46% 4.975.960,00 65,65 64,88 14/12/18 22:15
COMCAST-A CMCSA 36,3400 -0,42 -1,14% 18.147.139,00 36,85 36,18 14/12/18 02:00
COMERICA INC CMA 68,9800 -0,65 -0,93% 4.346.631,00 70,59 68,67 14/12/18 22:15
CONAGRA FOODS CAG 29,8900 -0,49 -1,61% 7.053.753,00 30,41 29,58 14/12/18 22:15
CONCHO RES CXO 115,0200 -5,65 -4,68% 1.574.313,00 120,02 114,40 14/12/18 22:15
CONOCOPHILLIPS COP 64,5500 -1,58 -2,39% 6.445.868,00 66,29 64,31 14/12/18 22:15
CONSOLIDATED EDI ED 83,8300 -0,10 -0,12% 3.049.009,00 84,15 83,06 14/12/18 22:15
CONSTELLATION BRD-A STZ 181,2700 -1,36 -0,74% 1.330.774,00 182,99 180,24 14/12/18 22:15
COOPER COMPANIES COO 249,9700 -6,91 -2,69% 326.729,00 255,08 248,65 14/12/18 22:15
CORNING INC GLW 31,4300 -0,54 -1,69% 3.204.198,00 32,02 31,34 14/12/18 22:15
COSTCO WHSL COST 207,0600 -19,45 -8,59% 8.822.269,00 219,00 205,51 14/12/18 02:00
COTY RG-A COTY 7,3100 -0,29 -3,82% 11.098.926,00 7,83 7,29 14/12/18 22:15
CROWN CASTLE INT CCI 114,5500 -0,50 -0,43% 2.231.127,00 115,18 113,69 14/12/18 22:15
CSX CSX 65,8300 -3,01 -4,37% 5.722.184,00 68,28 65,58 14/12/18 02:00
CUMMINS CMI 133,8400 -0,63 -0,47% 1.110.603,00 135,62 132,38 14/12/18 22:15
CVS HEALTH CVS 71,8800 -1,49 -2,03% 10.624.664,00 73,44 71,61 14/12/18 22:15
D R HORTON DHI 35,5000 -0,58 -1,61% 5.763.587,00 36,62 35,37 14/12/18 22:15
DANAHER DHR 100,4000 -2,10 -2,05% 2.569.745,00 101,84 99,14 14/12/18 22:15
DARDEN RESTAURAN DRI 103,2000 -1,02 -0,98% 1.630.996,00 104,97 102,63 14/12/18 22:15
DAVITA DVA 58,0200 -1,38 -2,32% 1.862.061,00 59,86 57,43 14/12/18 22:15
DEERE & CO DE 149,0100 0,70 0,47% 1.967.970,00 149,51 146,31 14/12/18 22:15
DELTA AIR LINES DAL 53,5100 -0,04 -0,07% 5.551.755,00 54,73 52,85 14/12/18 22:15
DENTSPLY SIRONA XRAY 36,9700 -0,75 -1,99% 2.854.108,00 37,57 36,30 14/12/18 02:00
DEVON ENERGY DVN 25,8400 -1,03 -3,83% 6.420.686,00 26,54 25,77 14/12/18 22:15
DIGITAL REALTY R DLR 114,3200 -1,04 -0,90% 864.014,00 115,12 112,74 14/12/18 22:15
DISCOVER FNCL SR DFS 61,8200 -1,44 -2,28% 2.978.367,00 63,71 61,72 14/12/18 22:15
DISCOVERY-A DISCA 27,9700 0,00 0,00% 4.358.268,00 28,43 27,59 14/12/18 02:00
DISCOVERY-C DISCK 26,0200 0,03 0,12% 3.928.130,00 26,43 25,74 14/12/18 02:00
DISH NETWORK RG-A DISH 30,6500 -0,15 -0,49% 3.838.610,00 30,99 30,21 14/12/18 02:00
DOLLAR GENERAL DG 104,9800 -1,18 -1,11% 2.254.759,00 106,95 104,06 14/12/18 22:15
DOLLAR TREE DLTR 85,8600 0,81 0,95% 2.980.170,00 86,97 85,24 14/12/18 02:00
DOMINION ENERGY D 76,9200 0,87 1,14% 9.081.638,00 77,19 75,55 14/12/18 22:15
DOVER CORP DOV 76,3200 -1,81 -2,32% 974.254,00 78,17 76,06 14/12/18 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 118,2200 -1,60 -1,34% 1.740.887,00 119,67 117,39 14/12/18 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 90,7500 -0,15 -0,17% 3.651.850,00 91,35 90,18 14/12/18 22:15
DXC TECHNOLOGY DXC 56,7600 -1,32 -2,27% 1.828.487,00 58,17 56,45 14/12/18 22:15
E TRADE FNCL ETFC 43,5500 -0,71 -1,60% 4.405.586,00 45,23 43,48 14/12/18 02:00
EASTMAN CHEMICAL EMN 71,5000 -0,45 -0,63% 2.584.471,00 71,90 70,33 14/12/18 22:15
EATON CORP -NPV- ETN 70,5800 -0,22 -0,31% 2.818.643,00 71,25 69,93 14/12/18 22:15
EBAY EBAY 28,9100 -0,11 -0,38% 11.101.090,00 29,14 28,75 14/12/18 02:00
ECOLAB INC ECL 154,4700 -0,57 -0,37% 1.052.717,00 154,91 153,30 14/12/18 22:15
EDISON INTL EIX 59,6400 0,11 0,18% 2.377.271,00 60,02 59,10 14/12/18 22:15
EDWARDS LIFESCNS EW 160,1300 -3,81 -2,32% 964.013,00 163,52 159,52 14/12/18 22:15
ELECTRONIC ARTS EA 80,1600 -0,70 -0,87% 5.227.573,00 81,95 79,14 14/12/18 02:00
ELI LILLY & CO LLY 111,9300 -2,93 -2,55% 5.306.062,00 114,58 111,24 14/12/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 60,4400 -0,29 -0,48% 6.152.242,00 60,93 59,96 14/12/18 22:15
ENTERGY ETR 89,7800 -0,68 -0,75% 1.351.637,00 90,79 89,10 14/12/18 22:15
EOG RESOURCES EOG 100,0800 -2,75 -2,67% 3.088.455,00 102,95 99,06 14/12/18 22:15
EQT EQT 19,4000 -0,79 -3,91% 7.052.951,00 20,19 19,22 14/12/18 22:15
EQTY RE REIT-SBI EQR 69,9400 -0,08 -0,11% 1.732.613,00 70,17 69,58 14/12/18 22:15
EQUIFAX INC EFX 97,1800 0,06 0,06% 936.749,00 97,25 96,00 14/12/18 22:15
EQUINIX REIT EQIX 386,9000 -2,42 -0,62% 505.286,00 389,24 383,77 14/12/18 02:00
ESSEX PROPERTY R ESS 262,2800 0,55 0,21% 218.766,00 262,74 260,45 14/12/18 22:15
ESTEE LAUDER RG-A EL 135,1800 -4,95 -3,53% 2.376.283,00 139,84 134,94 14/12/18 22:15
EVEREST RE RE 215,3100 -2,42 -1,11% 339.509,00 217,96 214,54 14/12/18 22:15
EVERSOURCE ENERG ES 69,7700 -0,46 -0,66% 1.784.263,00 70,53 69,48 14/12/18 22:15
EXELON EXC 47,0600 0,11 0,23% 5.333.384,00 47,21 46,77 14/12/18 22:15
EXPEDIA GROUP EXPE 118,3600 -1,23 -1,03% 986.324,00 119,37 117,54 14/12/18 02:00
EXPEDIT INTL WAS EXPD 70,4800 -0,33 -0,47% 949.688,00 71,40 70,00 14/12/18 02:00
EXPRESS SCRPTS H ESRX 98,2200 -0,73 -0,74% 8.031.772,00 99,98 97,76 14/12/18 02:00
EXTRA SP ST REIT EXR 97,3200 -0,08 -0,08% 1.351.735,00 98,15 96,80 14/12/18 22:15
EXXON MOBIL XOM 75,5800 -1,40 -1,82% 12.669.300,00 76,87 75,09 14/12/18 22:15
F5 NETWORKS FFIV 165,4400 -3,58 -2,12% 638.142,00 169,32 164,85 14/12/18 02:00
FACEBOOK-A FB 144,0600 -0,95 -0,66% 21.785.820,00 146,01 142,51 14/12/18 02:00
FASTENAL FAST 53,8700 -0,86 -1,57% 2.031.520,00 54,89 53,79 14/12/18 02:00
FED RTY REIT-SBI FRT 130,9100 -0,65 -0,49% 335.931,00 131,65 130,23 14/12/18 22:15
FEDEX FDX 184,1100 -3,07 -1,64% 2.558.207,00 188,75 183,10 14/12/18 22:15
FIDELITY NATIONA FIS 104,5900 -1,26 -1,19% 1.201.538,00 105,45 104,07 14/12/18 22:15
FIFTH THIRD BANC FITB 23,6800 -0,60 -2,47% 8.861.535,00 24,39 23,60 14/12/18 02:00
FIRSTENERGY FE 39,1200 -0,32 -0,81% 11.758.644,00 39,78 38,90 14/12/18 22:15
FISERV INC FISV 76,2800 -1,46 -1,88% 1.840.546,00 77,43 76,24 14/12/18 02:00
FLIR SYSTEMS FLIR 43,1200 -0,78 -1,78% 1.074.271,00 43,91 43,01 14/12/18 02:00
FLOWSERVE FLS 41,7700 -1,70 -3,91% 2.537.242,00 43,57 41,03 14/12/18 22:15
FLUOR FLR 32,9000 -0,63 -1,88% 1.641.593,00 33,90 32,71 14/12/18 22:15
FMC CORP FMC 77,2200 -1,02 -1,30% 667.670,00 78,14 76,86 14/12/18 22:15
FOOT LOCKER FL 49,2600 -0,68 -1,36% 2.766.305,00 50,57 49,01 14/12/18 22:15
FORD MOTOR F 8,5200 0,02 0,24% 35.613.263,00 8,68 8,46 14/12/18 22:15
FORTIVE FTV 68,8600 -1,09 -1,56% 1.531.896,00 70,03 68,56 14/12/18 22:15
FORTN BRND HOM S FBHS 40,4200 -0,57 -1,39% 2.569.169,00 41,57 40,33 14/12/18 22:15
FRANKLIN RESOURC BEN 31,3700 -0,54 -1,69% 4.235.348,00 32,09 31,24 14/12/18 22:15
FREEPORT MCMORAN FCX 10,5700 -0,35 -3,21% 26.978.270,00 10,90 10,39 14/12/18 22:15
GAP GPS 26,6100 -0,02 -0,08% 5.497.158,00 27,14 26,27 14/12/18 22:15
GARMIN N GRMN 65,1400 -0,96 -1,45% 652.064,00 66,03 64,83 14/12/18 02:00
GARTNER IT 139,1300 -5,16 -3,58% 687.531,00 143,34 138,44 14/12/18 22:15
GENERAL ELECTRIC GE 7,1000 -0,10 -1,39% 128.800.697,00 7,25 7,00 14/12/18 22:15
GENERAL MILLS GIS 37,3800 -0,74 -1,94% 6.719.511,00 38,07 37,22 14/12/18 22:15
GENERAL MOTORS GM 35,1000 -0,01 -0,03% 8.415.427,00 35,70 34,85 14/12/18 22:15
GENL DYNAMICS CO GD 168,9700 -2,04 -1,19% 1.898.214,00 171,41 168,54 14/12/18 22:15
GENUINE PARTS CO GPC 98,9000 -1,21 -1,21% 571.012,00 100,42 98,34 14/12/18 22:15
GILEAD SCIENCES GILD 65,5700 -1,78 -2,64% 8.253.606,00 67,17 65,38 14/12/18 02:00
GLOBAL PAYMENTS GPN 101,6000 -2,17 -2,09% 828.196,00 103,30 101,12 14/12/18 22:15
GOLDMAN SACHS GR GS 172,7700 -3,15 -1,79% 5.078.341,00 176,26 172,37 14/12/18 22:15
GOODYEAR T & RUB GT 20,7800 -0,56 -2,62% 3.697.441,00 21,31 20,72 14/12/18 02:00
H&R.BLOCK HRB 26,9800 -0,05 -0,19% 2.836.141,00 27,38 26,73 14/12/18 22:15
HALLIBURTON HAL 29,0000 -0,91 -3,04% 17.021.082,00 29,86 28,85 14/12/18 22:15
HANESBRANDS HBI 13,5700 -0,23 -1,67% 8.780.855,00 14,04 13,47 14/12/18 22:15
HARLEY-DAVIDSON HOG 34,7200 -0,21 -0,60% 1.804.673,00 35,23 34,57 14/12/18 22:15
HARRIS HRS 148,4700 0,03 0,02% 1.306.491,00 148,50 146,65 14/12/18 22:15
HARTFORD FIN SER HIG 41,2700 -0,05 -0,12% 3.891.723,00 41,43 40,88 14/12/18 22:15
HASBRO INC HAS 84,0600 0,30 0,36% 1.172.350,00 84,86 82,51 14/12/18 02:00
HCA HEALTHCARE HCA 126,7300 -9,59 -7,03% 2.450.340,00 134,37 125,54 14/12/18 22:15
HCP REIT HCP 28,9500 -0,05 -0,17% 4.032.002,00 28,99 28,66 14/12/18 22:15
HELMERICH&PAYNE HP 58,4800 -2,32 -3,82% 1.001.495,00 60,91 58,18 14/12/18 22:15
HENRY SCHEIN HSIC 80,5200 -3,27 -3,90% 1.630.388,00 83,63 80,48 14/12/18 02:00
HERSHEY HSY 107,8700 -2,14 -1,95% 992.513,00 110,00 107,61 14/12/18 22:15
HESS HES 50,9000 -1,31 -2,51% 4.306.529,00 52,28 50,50 14/12/18 22:15
HILTN WRLD HLDGS HLT 71,8600 -0,36 -0,50% 2.524.331,00 73,01 71,44 14/12/18 22:15
HOLOGIC HOLX 41,9400 -0,90 -2,10% 1.746.432,00 42,71 41,84 14/12/18 02:00
HOME DEPOT HD 172,2900 -1,58 -0,91% 4.265.183,00 175,14 171,95 14/12/18 22:15
HONEYWELL INTL HON 136,4400 -2,38 -1,71% 2.597.850,00 138,38 136,06 14/12/18 22:15
HORMEL FOODS HRL 44,5700 -0,74 -1,63% 2.397.632,00 45,30 44,50 14/12/18 22:15
HOST HOTELS REIT HST 17,7800 0,00 0,00% 6.096.483,00 18,05 17,64 14/12/18 22:15
HP HPQ 22,0100 -0,28 -1,26% 11.959.572,00 22,44 21,94 14/12/18 22:15
HP ENTERPRISE HPE 14,2200 -0,27 -1,86% 11.166.186,00 14,46 14,20 14/12/18 22:15
HUMANA HUM 299,9300 -12,57 -4,02% 1.121.454,00 309,81 298,28 14/12/18 22:15
HUNTINGTON BANCS HBAN 12,1700 -0,24 -1,93% 13.371.079,00 12,52 12,15 14/12/18 02:00
IBM IBM 119,9000 -0,83 -0,69% 4.554.204,00 121,11 119,44 14/12/18 22:15
IDEXX LABS IDXX 190,2700 -4,70 -2,41% 545.526,00 193,75 189,58 14/12/18 02:00
IHS MARKIT INFO 48,8300 -0,71 -1,43% 2.636.232,00 49,76 48,55 14/12/18 02:00
ILLINOIS TOOL WO ITW 131,0400 -2,20 -1,65% 1.985.761,00 133,65 130,35 14/12/18 22:15
ILLUMINA ILMN 326,4600 -8,16 -2,44% 877.575,00 332,88 326,03 14/12/18 02:00
INCYTE INCY 66,2500 -1,04 -1,55% 1.184.886,00 67,64 65,66 14/12/18 02:00
INGERSOLL-RAND IR 95,9700 -1,31 -1,35% 1.694.443,00 97,90 95,55 14/12/18 22:15
INTEL INTC 47,8600 -0,43 -0,89% 26.372.077,00 48,76 47,85 14/12/18 02:00
INTERCON EXCHANG ICE 77,1000 -0,49 -0,63% 2.363.490,00 77,83 76,71 14/12/18 22:15
INTERPUBLIC GROU IPG 22,2100 -1,01 -4,35% 4.379.922,00 23,06 22,08 14/12/18 22:15
INTL FLAVORS&FRA IFF 135,5000 -0,03 -0,02% 845.644,00 135,86 134,25 14/12/18 22:15
INTL PAPER IP 43,4400 0,36 0,84% 3.445.266,00 43,78 42,68 14/12/18 22:15
INTUIT INTU 200,9300 -7,51 -3,60% 2.277.822,00 206,58 200,35 14/12/18 02:00
INTUITIVE SURGIC ISRG 491,8100 -20,44 -3,99% 755.428,00 507,93 491,38 14/12/18 02:00
INVESCO IVZ 16,9500 -0,29 -1,68% 5.086.548,00 17,46 16,86 14/12/18 22:15
IRON MOUNT REIT IRM 35,0200 0,07 0,20% 2.563.554,00 35,03 34,25 14/12/18 22:15
J.B.HUNT TRANSP JBHT 92,6900 -3,18 -3,32% 1.294.702,00 94,93 92,47 14/12/18 02:00
JACOBS ENGIN GRO JEC 58,7000 -1,19 -1,99% 983.747,00 59,43 58,45 14/12/18 22:15
JEFFERIES FINL JEF 17,6400 -0,78 -4,23% 4.849.335,00 18,38 17,48 14/12/18 22:15
JM SMUCKER SJM 101,9100 -1,86 -1,79% 1.123.022,00 104,18 101,63 14/12/18 22:15
JOHNSON & JOHNSO JNJ 133,0000 -14,84 -10,04% 58.140.194,00 145,38 130,20 14/12/18 22:15
JOHNSON CTR INT JCI 31,9700 -0,17 -0,53% 4.700.638,00 32,44 31,65 14/12/18 22:15
JPMORGAN CHASE JPM 100,2900 -0,83 -0,82% 19.879.525,00 101,94 99,86 14/12/18 22:15
JUNIPER NETWORKS JNPR 27,7700 -0,33 -1,17% 3.099.594,00 27,86 27,46 14/12/18 22:15
KANSAS CITY SO KSU 96,6700 -0,48 -0,49% 1.479.227,00 97,54 95,57 14/12/18 22:15
KELLOGG K 60,3600 -0,69 -1,13% 2.755.938,00 61,19 60,05 14/12/18 22:15
KEURIG DR PEPPER KDP 25,9200 -0,23 -0,88% 2.510.505,00 26,10 25,83 14/12/18 22:15
KEYCORP KEY 15,1300 -0,36 -2,32% 19.489.901,00 15,72 15,09 14/12/18 22:15
KIMBERLY-CLARK KMB 117,4200 -0,98 -0,83% 2.226.185,00 118,39 116,63 14/12/18 22:15
KIMCO REALTY REI KIM 16,4500 0,10 0,61% 2.853.215,00 16,46 16,26 14/12/18 22:15
KINDER MORGAN RG-P KMI 16,1700 -0,24 -1,46% 10.709.195,00 16,45 16,13 14/12/18 22:15
KLA-TENCOR KLAC 89,5100 -3,17 -3,42% 1.900.103,00 91,95 89,48 14/12/18 02:00
KOHL'S KSS 61,2400 0,06 0,10% 3.500.884,00 62,44 60,38 14/12/18 22:15
KROGER KR 29,5500 -0,21 -0,71% 7.924.518,00 30,40 29,43 14/12/18 22:15
L BRANDS LB 30,8300 -0,38 -1,22% 4.512.460,00 31,46 30,51 14/12/18 22:15
L3 TECHNOLOGIES LLL 191,2900 -0,61 -0,32% 521.696,00 191,59 189,63 14/12/18 22:15
LABORATORY CORP LH 137,4100 -2,30 -1,65% 1.099.148,00 141,19 136,96 14/12/18 22:15
LAM RESEARCH COR LRCX 135,3700 -3,39 -2,44% 3.384.859,00 137,47 133,92 14/12/18 02:00
LEGGETT & PLATT LEG 36,1600 -0,48 -1,31% 2.013.531,00 37,00 35,98 14/12/18 22:15
LENNAR RG-A LEN 40,2100 -0,70 -1,71% 2.370.678,00 41,43 40,01 14/12/18 22:15
LINCOLN NATL LNC 53,5300 -0,90 -1,65% 2.601.027,00 54,97 53,26 14/12/18 22:15
LKQ LKQ 24,6000 -0,63 -2,50% 2.486.737,00 25,32 24,46 14/12/18 02:00
LOCKHEED MARTIN LMT 287,7000 -4,53 -1,55% 1.881.803,00 291,24 286,62 14/12/18 22:15
LOEWS L 45,0700 -0,44 -0,97% 1.383.108,00 45,61 44,98 14/12/18 22:15
LOWE'S COM LOW 93,3600 -0,93 -0,99% 7.103.869,00 94,95 92,97 14/12/18 22:15
LYONDELLBASELL I LYB 82,3400 -1,34 -1,60% 2.396.208,00 84,44 81,95 14/12/18 22:15
M&T BANK MTB 147,8100 -1,87 -1,25% 824.740,00 150,64 147,38 14/12/18 22:15
MACERICH REIT MAC 47,7700 -1,01 -2,07% 1.188.788,00 48,63 47,56 14/12/18 22:15
MACY'S M 30,6100 -0,19 -0,62% 6.670.454,00 31,56 30,35 14/12/18 22:15
MALLINCKRODT MNK 19,2000 -1,62 -7,78% 2.217.714,00 20,98 18,96 14/12/18 22:15
MARATHON OIL MRO 15,0400 -0,58 -3,71% 12.708.550,00 15,53 14,95 14/12/18 22:15
MARATHON PETRO MPC 59,8700 -2,25 -3,62% 8.583.231,00 62,69 59,55 14/12/18 22:15
MARRIOTT INTL RG-A MAR 107,6600 -1,19 -1,09% 2.241.619,00 109,98 107,37 14/12/18 02:00
MARSH & MCLENNAN MMC 83,0000 -1,03 -1,23% 1.532.275,00 83,74 82,41 14/12/18 22:15
MARTIN MARIETTA MLM 174,7600 -0,74 -0,42% 1.045.988,00 175,92 171,98 14/12/18 22:15
MASCO MAS 29,5400 0,01 0,03% 3.373.706,00 29,78 29,09 14/12/18 22:15
MASTERCARD RG-A MA 195,3300 -3,63 -1,82% 3.801.699,00 197,24 193,19 14/12/18 22:15
MATTEL MAT 11,7900 -0,29 -2,40% 6.894.739,00 12,02 11,66 14/12/18 02:00
MCCORMIC NON VTG MKC 151,5700 -4,26 -2,73% 1.060.080,00 155,51 151,31 14/12/18 22:15
MCDONALD'S MCD 183,2900 -3,14 -1,68% 4.450.192,00 185,26 182,20 14/12/18 22:15
MCKESSON MCK 116,6600 -6,20 -5,05% 1.698.919,00 121,90 116,22 14/12/18 22:15
MEDTRONIC MDT 93,7200 -1,78 -1,86% 6.337.838,00 94,76 93,12 14/12/18 22:15
MERCK MRK 76,4800 -2,53 -3,20% 13.259.931,00 78,03 76,23 14/12/18 22:15
METLIFE MET 38,8900 -0,63 -1,59% 6.918.905,00 39,88 38,81 14/12/18 22:15
METTLER TOLEDO I MTD 587,1200 -12,46 -2,08% 164.414,00 596,43 585,32 14/12/18 22:15
MICHAEL KORS KORS 37,9400 0,45 1,20% 4.476.564,00 38,46 36,72 14/12/18 22:15
MICROCHIP TECH MCHP 71,6400 -0,79 -1,09% 2.841.994,00 72,96 71,15 14/12/18 02:00
MICRON TECHNOLOG MU 34,2000 -0,82 -2,34% 28.922.077,00 35,45 34,06 14/12/18 02:00
MICROSOFT MSFT 106,0300 -3,42 -3,12% 47.043.136,00 109,26 105,50 14/12/18 02:00
MID-AMER AP CM R MAA 101,4100 -0,06 -0,06% 803.235,00 101,83 100,34 14/12/18 22:15
MOHAWK INDUSTRIE MHK 116,9800 -1,22 -1,03% 872.763,00 119,47 116,28 14/12/18 22:15
MOLSON COORS-B NVTG TAP 62,0000 -1,20 -1,90% 1.600.054,00 62,99 61,84 14/12/18 22:15
MONDELEZ INTL RG-A MDLZ 43,5500 -0,80 -1,80% 6.502.039,00 44,24 43,49 14/12/18 02:00
MONSTER BEVERAGE MNST 52,6900 -0,74 -1,39% 3.614.636,00 53,51 52,51 14/12/18 02:00
MOODY'S MCO 145,5200 -3,43 -2,30% 1.482.321,00 148,46 145,21 14/12/18 22:15
MORGAN STANLEY MS 39,6400 -0,96 -2,36% 17.332.199,00 40,94 39,53 14/12/18 22:15
MOSAIC MOS 30,9300 0,02 0,06% 3.506.541,00 31,30 30,55 14/12/18 22:15
MOTOROLA SOLTN MSI 126,6500 -2,40 -1,86% 655.240,00 128,50 125,39 14/12/18 22:15
MURPHY OIL MUR 27,5300 -1,04 -3,64% 1.371.297,00 28,56 27,44 14/12/18 22:15
MYLAN MYL 29,0500 -0,99 -3,30% 3.440.874,00 29,96 28,97 14/12/18 02:00
NASDAQ NDAQ 86,5400 -0,48 -0,55% 535.862,00 87,34 86,01 14/12/18 02:00
NATL OILWELL VAR NOV 26,6800 -0,82 -2,98% 4.533.294,00 27,39 26,53 14/12/18 22:15
NAVIENT NAVI 9,5900 -0,26 -2,64% 2.821.037,00 9,98 9,53 14/12/18 02:00
NETAPP NTAP 61,4300 -1,30 -2,07% 3.837.962,00 62,67 61,39 14/12/18 02:00
NETFLIX NFLX 266,8400 -9,18 -3,33% 9.915.319,00 277,67 265,00 14/12/18 02:00
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWFIELD EXPLORA NFX 14,7000 -1,04 -6,61% 5.769.407,00 15,61 14,65 14/12/18 22:15
NEWMONT MINING NEM 33,3100 -0,73 -2,14% 5.086.324,00 33,74 33,21 14/12/18 22:15
NEWS RG-A NWSA 12,2500 -0,35 -2,78% 3.077.105,00 12,51 12,20 14/12/18 02:00
NEWS RG-B NWS 12,4600 -0,35 -2,73% 459.508,00 12,72 12,42 14/12/18 02:00
NEXTERA ENERGY NEE 181,2400 -0,96 -0,53% 2.306.880,00 182,45 179,90 14/12/18 22:15
NIELSEN HLD NLSN 25,7200 -0,22 -0,85% 3.440.090,00 26,24 25,53 14/12/18 22:15
NIKE -B- NKE 72,5300 -0,40 -0,55% 7.221.195,00 73,65 71,41 14/12/18 22:15
NISOURCE NI 27,4900 -0,13 -0,47% 2.768.202,00 27,69 27,30 14/12/18 22:15
NOBLE ENERGY NBL 21,7900 -0,92 -4,05% 4.449.402,00 22,59 21,70 14/12/18 22:15
NORDSTROM JWN 48,6100 -0,36 -0,74% 2.426.153,00 49,98 48,37 14/12/18 22:15
NORFOLK SOUTHERN NSC 150,8800 -6,64 -4,22% 2.693.645,00 157,18 150,31 14/12/18 22:15
NORTHERN TRUST NTRS 86,3700 -0,53 -0,61% 1.468.371,00 87,25 85,63 14/12/18 02:00
NORTHROP GRUMMAN NOC 262,7100 -5,14 -1,92% 1.105.670,00 267,23 261,42 14/12/18 22:15
NRG ENERGY NRG 42,3200 -0,36 -0,84% 4.831.297,00 42,97 42,20 14/12/18 22:15
NUCOR NUE 56,3900 0,69 1,24% 3.614.781,00 57,44 55,30 14/12/18 22:15
NVIDIA NVDA 146,4500 -2,44 -1,64% 11.795.531,00 150,59 145,50 14/12/18 02:00
O REILLY AUTO ORLY 348,1700 -6,39 -1,80% 663.178,00 356,40 347,81 14/12/18 02:00
OCCID.PETROL COR OXY 65,1000 -1,58 -2,37% 5.090.169,00 66,57 64,53 14/12/18 22:15
OMNICOM GROUP IN OMC 75,7800 -1,26 -1,64% 2.232.009,00 77,14 75,48 14/12/18 22:15
ONEOK OKE 60,1900 -1,26 -2,05% 2.386.603,00 61,58 59,95 14/12/18 22:15
ORACLE ORCL 46,6000 -0,63 -1,33% 21.434.449,00 47,03 46,41 14/12/18 22:15
PACCAR PCAR 56,5700 -0,74 -1,29% 1.882.153,00 57,46 56,52 14/12/18 02:00
PARKER-HANNIFIN PH 151,0200 -3,35 -2,17% 1.015.228,00 155,21 150,48 14/12/18 22:15
PATTERSON COS PDCO 21,6000 -1,14 -5,01% 1.009.579,00 22,61 21,54 14/12/18 02:00
PAYCHEX INC PAYX 65,9000 -1,48 -2,20% 1.981.609,00 67,12 65,70 14/12/18 02:00
PAYPAL HOLDINGS PYPL 85,9200 -1,64 -1,87% 6.869.115,00 87,94 85,42 14/12/18 02:00
PENTAIR PNR 39,1100 -0,58 -1,46% 1.643.491,00 39,90 38,94 14/12/18 22:15
PEOPLE'S UNTD PBCT 15,2500 -0,21 -1,36% 3.162.073,00 15,61 15,21 14/12/18 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 83,7300 -2,32 -2,70% 717.299,00 85,22 83,00 14/12/18 22:15
PERRIGO PRGO 56,9900 -1,52 -2,60% 1.575.796,00 58,23 56,88 14/12/18 22:15
PFIZER PFE 43,8000 -0,77 -1,73% 31.333.031,00 44,12 43,43 14/12/18 22:15
PG&E PCG 26,0100 -0,50 -1,89% 12.100.220,00 27,38 25,68 14/12/18 22:15
PHILIP MRRS INT PM 82,5000 -1,84 -2,18% 5.676.856,00 83,93 82,17 14/12/18 22:15
PHILLIPS 66 PSX 86,8300 -2,00 -2,25% 2.867.079,00 90,08 86,47 14/12/18 22:15
PINNACLE WEST CA PNW 91,4400 -0,89 -0,96% 1.065.591,00 92,50 90,97 14/12/18 22:15
PIONEER NATURAL PXD 137,1400 -1,46 -1,05% 2.291.263,00 141,06 136,39 14/12/18 22:15
PNC FINL SER PNC 118,5000 -1,40 -1,17% 2.758.318,00 120,94 118,29 14/12/18 22:15
PPG INDUSTRIES PPG 100,1400 -0,76 -0,75% 2.367.798,00 100,83 97,58 14/12/18 22:15
PPL PPL 30,5900 -0,24 -0,78% 6.067.217,00 30,93 30,49 14/12/18 22:15
PRAXAIR PX 164,5000 -0,99 -0,60% 57.375.630,00 167,67 162,74 30/10/18 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 96,6400 0,15 0,16% 12.657.340,00 96,90 96,02 14/12/18 22:15
PROGRESSIVE (OHI PGR 62,0000 -1,15 -1,82% 3.577.061,00 62,84 61,77 14/12/18 22:15
PROLOGIS REIT PLD 64,8100 -0,31 -0,48% 2.179.822,00 65,29 64,22 14/12/18 22:15
PRUDENTIAL FINAN PRU 82,3700 -0,37 -0,45% 2.989.044,00 83,20 81,60 14/12/18 22:15
PUBL SVCS ENTERP PEG 55,6900 -0,11 -0,20% 3.008.482,00 55,85 55,44 14/12/18 22:15
PUBLIC STORAGE R PSA 203,4700 4,42 2,22% 1.598.696,00 204,07 198,86 14/12/18 22:15
PULTEGROUP PHM 25,6100 -0,20 -0,77% 4.200.455,00 26,30 25,52 14/12/18 22:15
PVH PVH 93,2100 -1,38 -1,46% 1.222.049,00 96,28 92,73 14/12/18 22:15
QORVO QRVO 60,5200 -0,25 -0,41% 1.650.705,00 61,54 59,83 14/12/18 02:00
QUALCOMM QCOM 57,6200 -0,47 -0,81% 13.551.412,00 59,00 57,36 14/12/18 02:00
QUANTA SERVICES PWR 30,2700 -0,34 -1,11% 1.412.264,00 30,66 30,14 14/12/18 22:15
QUEST DIAGNOSTIC DGX 85,4800 -2,86 -3,24% 1.831.174,00 88,20 85,27 14/12/18 22:15
RALPH LAUREN RG-A RL 101,5000 -1,98 -1,91% 1.105.612,00 105,17 101,05 14/12/18 22:15
RANGE RESOURCES RRC 11,7400 -1,08 -8,42% 11.884.232,00 12,65 11,67 14/12/18 22:15
RAYMOND J FINANC RJF 74,3400 -1,24 -1,64% 1.305.689,00 76,12 74,21 14/12/18 22:15
RAYTHEON RTN 169,8500 -2,58 -1,50% 1.773.398,00 171,67 168,84 14/12/18 22:15
REALTY INCOME RE O 66,3400 0,02 0,03% 2.351.570,00 66,43 65,84 14/12/18 22:15
RED HAT RHT 176,5000 -0,32 -0,18% 2.122.594,00 177,26 176,25 14/12/18 22:15
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 381,1700 2,66 0,70% 758.430,00 386,90 379,00 14/12/18 02:00
REGIONS FINANCIA RF 13,4700 -0,31 -2,25% 15.312.926,00 13,87 13,40 14/12/18 22:15
REPUBLIC SERVICE RSG 74,4200 -0,44 -0,59% 1.785.046,00 75,17 74,21 14/12/18 22:15
ROBERT HALF INTL RHI 57,7600 -0,63 -1,08% 1.311.558,00 58,74 56,72 14/12/18 22:15
ROCKWELL AUTOMAT ROK 156,7400 -0,46 -0,29% 1.051.671,00 159,74 155,41 14/12/18 22:15
ROCKWELL COLLINS COL 141,0400 -0,59 -0,42% 15.441.162,00 142,98 141,04 26/11/18 22:15
ROPER TECHNOLOGI ROP 273,8400 -7,36 -2,62% 572.010,00 280,25 272,16 14/12/18 22:15
ROSS STORES ROST 79,2100 -1,61 -1,99% 3.368.137,00 81,66 79,03 14/12/18 02:00
RYL CARIBBEAN CR RCL 107,0900 2,02 1,92% 1.503.625,00 108,00 103,81 14/12/18 22:15
S&P GLOBAL SPGI 166,6200 -2,92 -1,72% 1.813.081,00 169,53 166,28 14/12/18 22:15
SALESFORCE.COM CRM 137,0400 -4,10 -2,90% 5.354.366,00 140,71 136,38 14/12/18 22:15
SCANA SCG 50,9800 3,02 6,30% 6.555.112,00 51,27 47,39 14/12/18 22:15
SCHLUMBERGER SLB 39,1000 -1,92 -4,68% 18.278.334,00 40,59 38,82 14/12/18 22:15
SEAGATE TECHNOLO STX 38,5500 -0,85 -2,16% 3.245.639,00 39,40 38,37 14/12/18 02:00
SEALED AIR SEE 33,9400 1,54 4,75% 4.424.333,00 35,19 33,48 14/12/18 22:15
SEMPRA ENERGY SRE 118,4900 0,89 0,76% 2.402.618,00 118,51 117,16 14/12/18 22:15
SHERWIN-WILLIAMS SHW 386,0000 0,11 0,03% 1.031.267,00 388,64 383,65 14/12/18 22:15
SIGNET JEWELERS SIG 32,6200 -0,46 -1,39% 1.415.825,00 34,01 32,36 14/12/18 22:15
SIMON PRP GRP RE SPG 182,6600 -1,40 -0,76% 1.681.055,00 184,84 181,37 14/12/18 22:15
SKYWORKS SOLUTIO SWKS 68,6900 -0,93 -1,34% 1.666.432,00 70,00 68,39 14/12/18 02:00
SL GREEN REALT R SLG 89,2800 -0,59 -0,66% 911.167,00 90,00 88,86 14/12/18 22:15
SNAP-ON SNA 147,3200 -2,62 -1,75% 513.755,00 150,53 146,72 14/12/18 22:15
SOUTHERN CO SO 47,3300 -0,22 -0,46% 3.710.628,00 47,72 47,11 14/12/18 22:15
SOUTHWEST AIRLIN LUV 50,0900 -0,25 -0,50% 3.998.719,00 51,08 49,58 14/12/18 22:15
STARBUCKS SBUX 65,3400 -1,57 -2,35% 16.834.020,00 65,84 63,58 14/12/18 02:00
STATE STREET STT 63,5300 0,34 0,54% 3.964.282,00 63,70 62,16 14/12/18 22:15
STERICYCLE SRCL 40,4000 -0,49 -1,20% 1.435.517,00 41,65 40,26 14/12/18 02:00
STNLY BLCK&DECK SWK 118,3600 0,46 0,39% 1.658.415,00 119,11 116,05 14/12/18 22:15
STRYKER SYK 166,5600 -6,30 -3,64% 1.463.521,00 171,99 165,95 14/12/18 22:15
SUNTRUST BANKS I STI 52,1800 -0,89 -1,68% 6.092.345,00 53,45 52,04 14/12/18 22:15
SYMANTEC SYMC 21,5700 -0,91 -4,05% 7.649.828,00 22,47 21,02 14/12/18 02:00
SYNCHRONY FINANC SYF 24,1000 -0,08 -0,33% 9.651.287,00 24,67 23,81 14/12/18 22:15
SYNOPSYS SNPS 87,6500 -1,64 -1,84% 1.114.901,00 89,20 87,25 14/12/18 02:00
SYSCO SYY 65,4500 -0,53 -0,80% 2.856.228,00 66,33 65,19 14/12/18 22:15
T ROWE PRICE GRP TROW 91,9700 -1,29 -1,38% 1.936.721,00 93,42 91,58 14/12/18 02:00
TAPESTRY TPR 34,6000 -0,23 -0,66% 3.556.188,00 35,39 34,43 14/12/18 22:15
TARGET TGT 67,1700 0,49 0,73% 6.472.141,00 67,92 66,02 14/12/18 22:15
TE CONNECTIV TEL 73,0000 -0,58 -0,79% 2.283.160,00 73,26 72,52 14/12/18 22:15
TECHNIPFMC FTI 20,1400 -1,21 -5,67% 5.583.378,00 21,26 20,06 14/12/18 22:15
TEXAS INSTRUMENT TXN 94,2600 -1,58 -1,65% 6.318.260,00 95,99 94,23 14/12/18 02:00
TEXTRON INC TXT 49,4700 -0,50 -1,00% 2.958.774,00 50,15 49,19 14/12/18 22:15
THE KRAFT HEINZ KHC 47,4600 -1,01 -2,08% 5.653.409,00 48,45 47,37 14/12/18 02:00
THE WESTERN UNIO WU 18,1800 -0,52 -2,78% 4.481.477,00 18,49 18,12 14/12/18 22:15
THERMO FISHER SC TMO 234,1900 -7,33 -3,03% 1.752.478,00 238,54 231,84 14/12/18 22:15
TIFFANY & CO TIF 82,6600 -1,10 -1,31% 2.216.306,00 84,55 82,01 14/12/18 22:15
TJX COMPANIES TJX 45,2200 -0,59 -1,29% 6.990.866,00 46,19 45,10 14/12/18 22:15
TORCHMARK CORP TMK 77,1400 -0,88 -1,13% 847.675,00 77,75 76,89 14/12/18 22:15
TOTAL SYST SERVI TSS 84,6300 -1,27 -1,48% 1.269.644,00 85,62 84,31 14/12/18 22:15
TRACTOR SUPPLY TSCO 89,1900 -2,82 -3,06% 1.491.262,00 92,71 88,57 14/12/18 02:00
TRANSOCEAN RIG 7,5600 -0,52 -6,44% 24.193.782,00 8,04 7,51 14/12/18 22:15
TRAVELERS COS TRV 120,5500 -0,95 -0,78% 2.097.783,00 121,45 119,95 14/12/18 22:15
TRIPADVISOR TRIP 60,7000 -0,69 -1,12% 1.508.130,00 62,02 60,46 14/12/18 02:00
TWENTY-FIRSTCF-A FOXA 49,0600 -0,08 -0,16% 10.875.390,00 49,34 48,90 14/12/18 02:00
TWENTY-FIRSTCF-B FOX 48,8000 -0,12 -0,25% 6.816.839,00 49,09 48,71 14/12/18 02:00
TYSON FOODS -A- TSN 55,3000 -0,78 -1,39% 2.517.292,00 56,02 55,17 14/12/18 22:15
UDR REIT UDR 42,0100 0,11 0,26% 1.720.432,00 42,09 41,71 14/12/18 22:15
ULTA BEAUTY ULTA 246,8500 -4,67 -1,86% 910.282,00 251,68 246,04 14/12/18 02:00
UNDER ARMOUR RG-A UAA 18,9900 0,22 1,17% 8.339.000,00 19,44 18,33 14/12/18 22:15
UNDER ARMOUR RG-C UA 17,7300 -0,08 -0,45% 4.256.150,00 18,27 17,32 14/12/18 22:15
UNION PACIFIC UNP 142,5700 -3,27 -2,24% 4.505.841,00 145,87 141,86 14/12/18 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 105,8000 -3,08 -2,83% 1.833.764,00 109,62 105,36 14/12/18 22:15
UNITEDHEALTH GRO UNH 265,0200 -7,13 -2,62% 3.360.509,00 270,57 263,71 14/12/18 22:15
UNIV HEALTH SERV-B UHS 121,1500 -10,82 -8,20% 1.396.396,00 130,16 120,34 14/12/18 22:15
UNUM UNM 29,6900 -0,66 -2,17% 2.752.814,00 30,60 29,22 14/12/18 22:15
US BANCORP USB 48,7500 -0,44 -0,89% 11.038.108,00 49,50 48,46 14/12/18 22:15
UTD PARCEL SVC RG-B UPS 98,6600 -2,12 -2,10% 4.532.224,00 100,04 97,54 14/12/18 22:15
UTD TECHS UTX 118,8000 -0,45 -0,38% 4.011.638,00 119,45 117,17 14/12/18 22:15
VALERO ENERGY VLO 73,3000 -0,16 -0,22% 5.021.533,00 75,34 72,98 14/12/18 22:15
VARIAN MED SYSTE VAR 119,1000 -2,38 -1,96% 671.561,00 120,64 118,83 14/12/18 22:15
VENTAS REIT VTR 62,5600 0,16 0,26% 2.236.082,00 62,77 61,93 14/12/18 22:15
VERISIGN VRSN 152,6700 -3,63 -2,32% 676.289,00 155,22 152,42 14/12/18 02:00
VERISK ANALYTICS VRSK 113,8300 -1,63 -1,41% 1.166.789,00 114,87 112,95 14/12/18 02:00
VERIZON COMM VZ 57,0800 -0,01 -0,02% 13.960.870,00 57,50 56,75 14/12/18 22:15
VERTEX PHARMACEU VRTX 170,0600 -3,36 -1,94% 916.918,00 172,00 169,63 14/12/18 02:00
VF VFC 75,1500 -1,07 -1,40% 1.698.599,00 77,10 74,86 14/12/18 22:15
VIACOM RG-B VIAB 28,5700 -0,51 -1,75% 4.235.079,00 29,47 28,52 14/12/18 02:00
VISA RG-A V 135,0900 -2,45 -1,78% 9.351.186,00 136,72 134,55 14/12/18 22:15
VOR RLT REIT-SBI VNO 68,3600 -0,47 -0,68% 992.062,00 68,88 68,14 14/12/18 22:15
VULCAN MATERIALS VMC 99,6400 0,89 0,90% 1.584.582,00 99,69 97,03 14/12/18 22:15
WALGREENS BOOTS WBA 78,7400 -3,58 -4,35% 9.282.451,00 80,10 78,44 14/12/18 02:00
WALMART WMT 91,8500 -1,11 -1,19% 11.493.836,00 92,56 91,57 14/12/18 22:15
WALT DISNEY RG-DIS DIS 112,2000 -1,19 -1,05% 7.602.301,00 113,92 112,05 14/12/18 22:15
WASTE MANAGEMENT WM 91,1400 -0,24 -0,26% 1.823.070,00 91,73 90,69 14/12/18 22:15
WATERS WAT 188,9700 -2,22 -1,16% 468.274,00 191,26 188,28 14/12/18 22:15
WEC ENERGY GROUP WEC 74,3600 -0,60 -0,80% 1.639.499,00 75,31 73,93 14/12/18 22:15
WELLS FARGO WFC 46,5400 -0,49 -1,04% 25.913.029,00 47,49 46,38 14/12/18 22:15
WELLTOWER WELL 72,3400 0,04 0,06% 1.657.076,00 72,41 71,68 14/12/18 22:15
WESTERN DIGITAL WDC 38,7800 -1,18 -2,95% 5.714.811,00 39,99 38,76 14/12/18 02:00
WESTROCK WRK 44,3700 0,51 1,16% 3.156.349,00 44,41 43,05 14/12/18 22:15
WEYERHAEUSER REI WY 24,0300 -0,47 -1,92% 4.210.937,00 24,55 23,87 14/12/18 22:15
WHIRLPOOL WHR 113,2000 -3,99 -3,40% 1.151.625,00 117,00 112,70 14/12/18 22:15
WILLIAMS COMPANI WMB 23,4500 -0,41 -1,72% 7.154.866,00 23,87 23,35 14/12/18 22:15
WILLIS TOWERS WLTW 153,7600 -2,69 -1,72% 492.932,00 156,87 153,50 14/12/18 02:00
WW GRAINGER GWW 284,4100 -1,20 -0,42% 468.464,00 288,76 282,74 14/12/18 22:15
WYNDHAM DESTINAT WYND 37,5000 -0,06 -0,16% 597.608,00 38,19 37,09 14/12/18 22:15
WYNN RESORTS WYNN 106,7000 -1,41 -1,30% 2.033.261,00 109,17 105,70 14/12/18 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 24,4500 -0,30 -1,21% 3.009.658,00 24,74 24,38 14/12/18 22:15
XILINX XLNX 88,8200 -0,31 -0,35% 2.101.820,00 90,11 88,04 14/12/18 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 65,4400 -0,15 -0,23% 983.929,00 66,13 64,61 14/12/18 22:15
YUM BRANDS YUM 91,7000 -1,76 -1,88% 2.109.856,00 92,66 91,07 14/12/18 22:15
ZIMMER BIOMET HL ZBH 108,9900 -3,37 -3,00% 1.024.296,00 111,69 108,32 14/12/18 22:15
ZIONS BANCORP ZION 41,5400 -0,96 -2,26% 3.918.156,00 42,74 41,41 14/12/18 02:00
ZOETIS RG-A ZTS 88,4500 -2,49 -2,74% 2.350.864,00 90,09 87,92 14/12/18 22:15
Publicidad

Últimas Noticias