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

S&P 500 ()

2.930,7500  22,8000 0,7800%
20/09/2018 00:00 Apt. 2.919,7300 Vol. 0,00 Max. 2.934,80 Min. 2.919,73
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 216,3300 1,06 0,49% 5.563.733,00 217,87 215,61 21/09/18 22:15
A.J.GALLAGHER AJG 75,9100 -0,22 -0,29% 1.370.939,00 76,49 75,85 21/09/18 22:15
ABBOTT LABORATOR ABT 69,0500 0,26 0,38% 9.331.140,00 69,25 68,88 21/09/18 22:15
ABBVIE ABBV 92,2600 -0,42 -0,45% 9.953.913,00 93,33 92,05 21/09/18 22:15
ACCENTURE-A ACN 174,1900 0,06 0,03% 4.743.162,00 175,64 173,87 21/09/18 22:15
ACTIVISION BLIZZ ATVI 80,2900 -0,36 -0,45% 11.180.110,00 81,33 80,25 21/09/18 02:00
ACUITY BRANDS AYI 165,0600 3,93 2,44% 1.707.593,00 173,01 163,35 21/09/18 22:15
ADOBE SYSTEMS ADBE 260,8800 -5,46 -2,05% 6.186.497,00 267,50 260,24 21/09/18 02:00
ADVANCE AUTO PAR AAP 168,4400 -1,11 -0,65% 1.605.320,00 171,33 168,20 21/09/18 22:15
ADVANCED MICRO D AMD 31,0200 -0,16 -0,51% 129.792.949,00 32,42 30,91 21/09/18 02:00
AES AES 13,9600 0,15 1,09% 8.521.685,00 14,01 13,78 21/09/18 22:15
AETNA AET 204,2700 -0,93 -0,45% 4.885.421,00 206,00 203,70 21/09/18 22:15
AFFILIATED MANAG AMG 147,6300 1,62 1,11% 675.714,00 147,67 145,79 21/09/18 22:15
AFLAC AFL 48,0400 0,15 0,31% 4.231.477,00 48,09 47,74 21/09/18 22:15
AGILENT TECH A 70,7200 -0,41 -0,58% 3.119.673,00 71,46 70,56 21/09/18 22:15
AIR PROD&CHEMICA APD 170,6100 0,19 0,11% 2.393.183,00 171,66 170,18 21/09/18 22:15
AKAMAI TECHNOLOG AKAM 73,5000 -0,67 -0,90% 2.397.829,00 74,65 73,42 21/09/18 02:00
ALASKA AIR GROUP ALK 70,0800 0,33 0,47% 1.735.434,00 70,75 69,75 21/09/18 22:15
ALBEMARLE ALB 105,4200 -1,18 -1,11% 2.066.854,00 107,42 104,54 21/09/18 22:15
ALEXANDRIA REIT ARE 126,8000 0,56 0,44% 1.484.498,00 128,17 125,83 21/09/18 22:15
ALEXION PHARM ALXN 121,9900 -2,62 -2,10% 1.688.980,00 125,50 121,91 21/09/18 02:00
ALIGN TECHNOLOGY ALGN 380,8400 1,00 0,26% 786.072,00 384,24 378,43 21/09/18 02:00
ALLEGION ALLE 90,0700 -0,84 -0,92% 1.112.561,00 90,78 89,67 21/09/18 22:15
ALLERGAN AGN 191,3100 -1,20 -0,62% 5.893.797,00 193,80 190,68 21/09/18 22:15
ALLIANCE DATA SY ADS 248,6900 0,89 0,36% 626.218,00 250,27 246,59 21/09/18 22:15
ALLIANT ENERGY LNT 43,2300 0,11 0,26% 2.963.909,00 43,47 42,78 21/09/18 22:15
ALLSTATE ALL 101,8200 -0,21 -0,21% 2.950.333,00 102,32 101,22 21/09/18 22:15
ALPHAB NON VTG-C GOOG 1.166,0900 -20,78 -1,75% 4.405.584,00 1.192,21 1.166,04 21/09/18 02:00
ALPHABET-A GOOGL 1.172,1200 -19,45 -1,63% 4.561.119,00 1.196,58 1.172,06 21/09/18 02:00
ALTABA AABA 67,9300 -0,42 -0,61% 6.310.618,00 69,36 67,74 21/09/18 02:00
ALTRIA GROUP MO 62,5500 0,29 0,47% 9.754.657,00 62,65 62,15 21/09/18 22:15
AM ELECTRIC AEP 71,4000 0,32 0,45% 4.336.785,00 71,71 70,71 21/09/18 22:15
AMAZON.COM AMZN 1.915,0100 -29,29 -1,51% 6.855.898,00 1.957,31 1.910,50 21/09/18 02:00
AMER WTR WORKS AWK 88,6000 0,17 0,19% 1.948.190,00 89,20 87,95 21/09/18 22:15
AMEREN AEE 64,4200 0,29 0,45% 2.761.226,00 64,59 63,59 21/09/18 22:15
AMERICAN AIRLINE AAL 43,6000 1,71 4,08% 10.743.088,00 43,89 41,99 21/09/18 02:00
AMERICAN EXPRESS AXP 110,9000 -0,21 -0,19% 5.662.932,00 111,51 110,76 21/09/18 22:15
AMERICAN INTL GR AIG 54,6700 0,35 0,64% 6.440.426,00 54,76 54,22 21/09/18 22:15
AMERICAN TOWER R AMT 148,4900 -0,24 -0,16% 2.793.344,00 149,60 148,32 21/09/18 22:15
AMERIPRISE FINCL AMP 149,9900 0,57 0,38% 1.319.347,00 150,15 149,09 21/09/18 22:15
AMERISOURCEBERGE ABC 90,1300 -0,93 -1,02% 1.853.184,00 91,70 89,62 21/09/18 22:15
AMETEK AME 81,5300 0,15 0,18% 1.507.194,00 81,92 81,26 21/09/18 22:15
AMGEN AMGN 205,1000 0,00 0,00% 7.313.970,00 206,62 204,17 21/09/18 02:00
AMPHENOL RG-A APH 95,3600 -0,70 -0,73% 2.765.738,00 96,73 95,19 21/09/18 22:15
ANADARKO PETROLE APC 64,6400 0,78 1,22% 5.139.520,00 65,45 63,85 21/09/18 22:15
ANALOG DEVICES ADI 94,5600 -0,54 -0,57% 4.416.466,00 95,70 94,19 21/09/18 02:00
ANDEAVOR ANDV 154,7300 2,17 1,42% 2.461.427,00 155,92 152,66 21/09/18 22:15
ANSYS ANSS 182,4800 -1,27 -0,69% 1.009.499,00 186,51 182,25 21/09/18 02:00
ANTHEM ANTM 272,5200 -1,60 -0,58% 2.717.025,00 276,00 272,52 21/09/18 22:15
AON AON 156,4700 1,31 0,84% 1.483.523,00 156,71 155,31 21/09/18 22:15
APACHE APA 45,9600 0,29 0,64% 5.069.854,00 46,61 45,60 21/09/18 22:15
APPLE AAPL 217,6600 -2,37 -1,08% 96.246.748,00 221,36 217,29 21/09/18 02:00
APPLIED MATERIAL AMAT 39,6300 0,24 0,61% 20.729.489,00 39,96 39,15 21/09/18 02:00
APTIV APTV 90,2700 0,50 0,56% 5.277.748,00 92,98 89,38 21/09/18 22:15
APTMNT INV REIT-A AIV 44,6300 0,17 0,38% 1.340.608,00 44,90 44,30 21/09/18 22:15
ARCHER-DANIELS M ADM 50,3200 -0,01 -0,02% 5.386.694,00 50,48 50,08 21/09/18 22:15
ARCONIC ARNC 22,8800 0,28 1,24% 6.140.777,00 23,10 22,61 21/09/18 22:15
ASSURANT AIZ 105,2100 -0,40 -0,38% 1.289.164,00 106,19 105,15 21/09/18 22:15
AT&T T 33,7800 0,34 1,02% 130.157.081,00 34,24 33,78 21/09/18 22:15
AUTODESK INC ADSK 152,4000 -0,83 -0,54% 2.662.729,00 154,59 151,63 21/09/18 02:00
AUTOMATIC DATA P ADP 150,6800 1,80 1,21% 4.234.330,00 151,01 148,79 21/09/18 02:00
AUTONATION AN 44,3900 -0,08 -0,18% 872.340,00 44,90 44,33 21/09/18 22:15
AUTOZONE AZO 769,8700 7,96 1,04% 486.904,00 770,00 760,47 21/09/18 22:15
AVALONBAY COM RE AVB 185,1900 1,06 0,58% 974.779,00 185,99 183,50 21/09/18 22:15
AVERY DENNISON AVY 112,7600 0,18 0,16% 855.133,00 113,32 112,20 21/09/18 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 44,5700 0,18 0,41% 4.016.760,00 44,77 44,28 21/09/18 22:15
BANK OF AMERICA BAC 31,0300 -0,16 -0,51% 85.992.133,00 31,37 30,97 21/09/18 22:15
BANK OF NY MELLO BK 53,3900 0,06 0,11% 21.768.659,00 53,51 53,03 21/09/18 22:15
BAXTER INTL BAX 77,3700 -0,32 -0,41% 4.064.285,00 77,92 77,32 21/09/18 22:15
BB&T BBT 51,4400 -0,13 -0,25% 4.819.567,00 51,71 51,28 21/09/18 22:15
BECTON DICKINSON BDX 261,5200 -0,37 -0,14% 1.720.525,00 262,70 260,55 21/09/18 22:15
BED BATH & BEYON BBBY 19,1300 0,00 0,00% 8.092.891,00 19,29 18,91 21/09/18 02:00
BERKSHIRE HATH RG-B BRK.B 220,5200 -1,16 -0,52% 13.363.198,00 222,69 220,13 21/09/18 22:15
BEST BUY BBY 80,6400 1,08 1,36% 5.208.077,00 81,53 79,79 21/09/18 22:15
BIOGEN BIIB 345,4100 4,17 1,22% 3.874.482,00 345,41 338,52 21/09/18 02:00
BLACKROCK BLK 487,6100 0,47 0,10% 700.128,00 489,55 484,79 21/09/18 22:15
BOEING CO BA 372,2300 4,77 1,30% 7.144.087,00 372,57 366,05 21/09/18 22:15
BOOKING HLDG BKNG 1.956,7400 9,00 0,46% 597.447,00 1.962,12 1.939,61 21/09/18 02:00
BORGWARNER BWA 45,2600 -0,52 -1,14% 5.621.701,00 46,37 45,13 21/09/18 22:15
BOSTON PROP REIT BXP 126,8600 1,19 0,95% 1.250.820,00 127,24 125,11 21/09/18 22:15
BOSTON SCIENTIFI BSX 37,7700 -0,05 -0,13% 7.887.691,00 37,92 37,62 21/09/18 22:15
BRISTOL-MYERSSQU BMY 62,2500 0,50 0,81% 9.010.581,00 62,62 61,75 21/09/18 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 50,2800 0,99 2,01% 18.601.084,00 50,45 49,08 21/09/18 22:15
C.H.ROBINSON WLD CHRW 97,5700 1,21 1,26% 1.313.346,00 97,72 96,09 21/09/18 02:00
CA CA 44,0900 0,07 0,16% 4.318.578,00 44,12 44,00 21/09/18 02:00
CABOT OIL & GAS COG 23,2100 0,31 1,35% 11.794.839,00 23,32 22,64 21/09/18 22:15
CAMPBELL SOUP CPB 40,0500 -0,27 -0,67% 3.421.833,00 40,46 39,99 21/09/18 22:15
CAPITAL ONE FINL COF 99,0100 -0,25 -0,25% 4.900.615,00 100,05 98,87 21/09/18 22:15
CARDINAL HEALTH CAH 54,9400 -0,23 -0,42% 4.570.691,00 55,36 54,69 21/09/18 22:15
CARMAX KMX 78,1700 -0,28 -0,36% 2.157.384,00 79,12 78,01 21/09/18 22:15
CARNIVAL CCL 67,1700 0,23 0,34% 5.272.714,00 67,59 66,82 21/09/18 22:15
CATERPILLAR CAT 156,3800 0,38 0,24% 5.932.137,00 157,29 154,80 21/09/18 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 45,4600 -0,28 -0,61% 5.191.448,00 46,12 45,40 21/09/18 22:15
CBS-B CBS 56,7400 0,04 0,07% 6.121.104,00 56,94 56,29 21/09/18 22:15
CELGENE CORP CELG 87,7200 -0,58 -0,66% 6.625.151,00 89,17 87,45 21/09/18 02:00
CENTENE CNC 142,7100 -0,12 -0,08% 2.013.938,00 144,12 142,38 21/09/18 22:15
CENTERPOINT ENER CNP 28,0300 0,03 0,11% 5.666.053,00 28,23 27,86 21/09/18 22:15
CENTURYLINK CTL 22,9400 0,37 1,64% 26.348.239,00 23,06 22,53 21/09/18 22:15
CERNER CORP CERN 63,8200 -0,49 -0,76% 5.304.477,00 64,97 63,76 21/09/18 02:00
CF INDUSTRIES HL CF 52,8100 -0,50 -0,94% 3.890.454,00 53,97 52,72 21/09/18 22:15
CHARLES SCHWAB SCHW 51,8400 -0,23 -0,44% 10.145.739,00 52,39 51,77 21/09/18 22:15
CHARTER COMM RG-A CHTR 332,5900 2,60 0,79% 3.811.870,00 334,98 329,49 21/09/18 02:00
CHESAPEAKE ENERG CHK 4,4400 0,03 0,68% 31.025.602,00 4,51 4,40 21/09/18 22:15
CHEVRON CVX 121,1300 1,71 1,43% 13.703.596,00 121,26 119,41 21/09/18 22:15
CHIPOTLE MEXICAN CMG 467,3700 -12,73 -2,65% 994.703,00 480,88 465,22 21/09/18 22:15
CHUBB N CB 139,8600 -0,14 -0,10% 2.027.488,00 140,47 139,09 21/09/18 22:15
CHURCH & DWIGHT CHD 60,0400 0,38 0,64% 1.988.592,00 60,39 59,79 21/09/18 22:15
CIGNA CORP CI 202,2300 0,90 0,45% 3.695.654,00 203,06 197,41 21/09/18 22:15
CIMAREX ENERGY XEC 92,3400 1,90 2,10% 1.593.469,00 92,58 90,16 21/09/18 22:15
CINCINNATI FINAN CINF 79,0300 0,06 0,08% 1.432.466,00 79,67 78,80 21/09/18 02:00
CINTAS CTAS 211,7000 0,01 0,00% 848.670,00 213,94 211,15 21/09/18 02:00
CISCO SYSTEMS CSCO 48,5600 0,83 1,74% 59.664.599,00 48,64 47,82 21/09/18 02:00
CITIGROUP C 74,1500 -0,64 -0,86% 28.874.692,00 75,24 73,98 21/09/18 22:15
CITIZENS FINL GR CFG 40,9800 -0,05 -0,12% 5.111.482,00 41,17 40,81 21/09/18 22:15
CITRIX SYSTEMS CTXS 110,3600 -0,08 -0,07% 2.837.675,00 111,33 109,89 21/09/18 02:00
CLOROX CO. CLX 152,4700 0,59 0,39% 1.166.009,00 153,38 152,12 21/09/18 22:15
CME GROUP RG-A CME 175,1200 0,74 0,42% 2.100.161,00 175,36 173,65 21/09/18 02:00
CMS ENERGY CORP CMS 49,3300 0,22 0,45% 3.123.693,00 49,51 48,73 21/09/18 22:15
COCA-COLA CO KO 46,5800 -0,06 -0,13% 19.240.577,00 46,69 46,38 21/09/18 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 77,6100 0,44 0,57% 5.358.228,00 77,85 77,19 21/09/18 02:00
COLGATE-PALMOLIV CL 69,0900 0,30 0,44% 4.687.546,00 69,29 68,77 21/09/18 22:15
COMCAST-A CMCSA 37,9000 0,09 0,24% 57.634.240,00 38,06 37,48 21/09/18 02:00
COMERICA INC CMA 94,6300 -0,06 -0,06% 1.820.148,00 94,85 94,20 21/09/18 22:15
CONAGRA FOODS CAG 37,4500 0,27 0,73% 4.096.524,00 37,60 37,20 21/09/18 22:15
CONCHO RES CXO 142,8800 -0,05 -0,04% 4.494.081,00 145,03 142,27 21/09/18 22:15
CONOCOPHILLIPS COP 76,2800 0,92 1,22% 15.114.344,00 76,66 75,36 21/09/18 22:15
CONSOLIDATED EDI ED 77,8900 -0,55 -0,70% 4.717.541,00 78,20 76,97 21/09/18 22:15
CONSTELLATION BRD-A STZ 216,9400 -1,63 -0,75% 2.055.336,00 219,60 216,64 21/09/18 22:15
COOPER COMPANIES COO 268,9300 1,37 0,51% 398.271,00 270,64 266,57 21/09/18 22:15
CORNING INC GLW 35,9200 -0,21 -0,58% 11.099.683,00 36,56 35,82 21/09/18 22:15
COSTCO WHSL COST 234,7600 0,84 0,36% 3.718.002,00 235,84 234,01 21/09/18 02:00
COTY RG-A COTY 13,0700 0,06 0,46% 10.778.467,00 13,13 12,70 21/09/18 22:15
CROWN CASTLE INT CCI 111,7100 -0,69 -0,61% 2.906.154,00 112,86 111,67 21/09/18 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 73,9900 0,94 1,29% 18.291.734,00 74,13 72,69 21/09/18 02:00
CUMMINS CMI 151,0200 0,18 0,12% 2.174.952,00 151,83 150,00 21/09/18 22:15
CVS HEALTH CVS 79,5900 0,20 0,25% 12.104.699,00 79,93 78,58 21/09/18 22:15
D R HORTON DHI 42,4100 -0,13 -0,31% 5.058.405,00 42,62 41,66 21/09/18 22:15
DANAHER DHR 108,0800 0,11 0,10% 4.410.951,00 108,59 108,02 21/09/18 22:15
DARDEN RESTAURAN DRI 112,8900 -3,56 -3,06% 3.062.007,00 117,00 112,60 21/09/18 22:15
DAVITA DVA 69,9200 -0,50 -0,71% 4.253.733,00 70,67 69,80 21/09/18 22:15
DEERE & CO DE 152,8100 -1,26 -0,82% 2.514.028,00 155,07 152,66 21/09/18 22:15
DELTA AIR LINES DAL 59,6100 1,48 2,55% 11.936.294,00 60,23 58,39 21/09/18 22:15
DENTSPLY SIRONA XRAY 38,7600 0,12 0,31% 4.572.333,00 38,78 38,12 21/09/18 02:00
DEVON ENERGY DVN 40,5500 0,44 1,10% 9.825.030,00 40,92 40,02 21/09/18 22:15
DIGITAL REALTY R DLR 120,9200 -0,92 -0,76% 1.905.360,00 121,95 120,82 21/09/18 22:15
DISCOVER FNCL SR DFS 79,9900 0,64 0,81% 3.394.124,00 80,36 79,41 21/09/18 22:15
DISCOVERY-A DISCA 31,8000 -0,46 -1,43% 4.985.218,00 32,52 31,76 21/09/18 02:00
DISCOVERY-C DISCK 29,0700 -0,55 -1,86% 7.384.263,00 29,91 29,04 21/09/18 02:00
DISH NETWORK RG-A DISH 36,5100 -0,11 -0,30% 4.193.175,00 36,92 36,27 21/09/18 02:00
DOLLAR GENERAL DG 108,2600 -1,30 -1,19% 5.293.846,00 110,87 108,05 21/09/18 22:15
DOLLAR TREE DLTR 85,0700 -1,15 -1,33% 4.206.583,00 86,71 84,67 21/09/18 02:00
DOMINION ENERGY D 70,8500 0,53 0,75% 5.587.162,00 71,07 70,05 21/09/18 22:15
DOVER CORP DOV 89,3000 -0,06 -0,07% 2.867.087,00 90,26 89,17 21/09/18 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 109,0700 -0,11 -0,10% 3.090.004,00 109,95 108,46 21/09/18 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 79,8200 -0,80 -0,99% 15.566.321,00 80,92 78,53 21/09/18 22:15
DXC TECHNOLOGY DXC 96,3800 1,56 1,65% 4.308.200,00 96,75 95,14 21/09/18 22:15
E TRADE FNCL ETFC 55,0200 -1,20 -2,13% 6.027.247,00 56,44 54,58 21/09/18 02:00
EASTMAN CHEMICAL EMN 99,8800 0,07 0,07% 1.341.447,00 100,32 99,26 21/09/18 22:15
EATON CORP -NPV- ETN 88,5000 0,18 0,20% 3.942.706,00 89,46 87,31 21/09/18 22:15
EBAY EBAY 34,0400 -0,20 -0,58% 24.874.963,00 34,46 33,95 21/09/18 02:00
ECOLAB INC ECL 159,4000 0,20 0,13% 2.139.706,00 159,92 158,77 21/09/18 22:15
EDISON INTL EIX 68,3600 0,54 0,80% 4.222.840,00 69,90 67,53 21/09/18 22:15
EDWARDS LIFESCNS EW 153,6800 2,21 1,46% 1.978.409,00 154,26 151,20 21/09/18 22:15
ELECTRONIC ARTS EA 115,0200 1,55 1,37% 7.421.852,00 116,03 113,96 21/09/18 02:00
ELI LILLY & CO LLY 106,3300 0,26 0,25% 5.333.680,00 106,87 105,35 21/09/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 78,0100 -0,37 -0,47% 3.093.186,00 78,75 77,72 21/09/18 22:15
ENTERGY ETR 82,5700 0,08 0,10% 2.132.659,00 82,92 81,74 21/09/18 22:15
ENVISION HLTHCR EVHC 45,6600 -0,10 -0,22% 6.402.288,00 45,73 45,27 21/09/18 22:15
EOG RESOURCES EOG 119,4600 0,25 0,21% 4.784.611,00 120,61 118,04 21/09/18 22:15
EQT EQT 48,2400 -0,25 -0,52% 5.206.711,00 48,67 48,04 21/09/18 22:15
EQTY RE REIT-SBI EQR 67,6900 -0,23 -0,34% 3.188.881,00 68,30 67,17 21/09/18 22:15
EQUIFAX INC EFX 133,4100 -0,12 -0,09% 1.151.592,00 134,14 132,29 21/09/18 22:15
EQUINIX REIT EQIX 441,6800 -3,33 -0,75% 658.263,00 447,80 441,57 21/09/18 02:00
ESSEX PROPERTY R ESS 247,2400 1,88 0,77% 493.091,00 249,00 244,54 21/09/18 22:15
ESTEE LAUDER RG-A EL 143,5400 0,95 0,67% 2.544.620,00 145,55 143,00 21/09/18 22:15
EVEREST RE RE 233,1300 1,43 0,62% 379.234,00 234,02 229,83 21/09/18 22:15
EVERSOURCE ENERG ES 62,1600 0,39 0,63% 2.685.832,00 62,47 61,33 21/09/18 22:15
EXELON EXC 43,6500 0,26 0,60% 9.479.805,00 43,86 43,13 21/09/18 22:15
EXPEDIA GROUP EXPE 133,7300 -0,70 -0,52% 2.440.124,00 135,69 133,55 21/09/18 02:00
EXPEDIT INTL WAS EXPD 73,6800 0,01 0,01% 1.430.232,00 74,20 72,94 21/09/18 02:00
EXPRESS SCRPTS H ESRX 94,5800 -0,46 -0,48% 8.312.150,00 95,51 94,48 21/09/18 02:00
EXTRA SP ST REIT EXR 87,6900 0,31 0,35% 1.517.322,00 88,34 86,78 21/09/18 22:15
EXXON MOBIL XOM 85,1700 0,35 0,41% 26.639.437,00 85,43 84,52 21/09/18 22:15
F5 NETWORKS FFIV 194,6000 -0,25 -0,13% 739.954,00 196,50 194,27 21/09/18 02:00
FACEBOOK-A FB 162,9300 -3,09 -1,86% 45.994.800,00 167,25 162,81 21/09/18 02:00
FASTENAL FAST 58,9000 0,19 0,32% 2.397.982,00 59,50 58,73 21/09/18 02:00
FED RTY REIT-SBI FRT 127,8700 0,00 0,00% 875.687,00 128,77 127,67 21/09/18 22:15
FEDEX FDX 247,3200 0,51 0,21% 2.390.061,00 250,95 246,83 21/09/18 22:15
FIDELITY NATIONA FIS 110,5800 0,79 0,72% 2.812.952,00 110,83 110,16 21/09/18 22:15
FIFTH THIRD BANC FITB 29,5000 -0,29 -0,97% 9.683.402,00 29,86 29,44 21/09/18 02:00
FIRSTENERGY FE 36,9000 0,04 0,11% 11.661.930,00 37,05 36,52 21/09/18 22:15
FISERV INC FISV 81,4400 1,32 1,65% 4.347.564,00 81,50 80,00 21/09/18 02:00
FLIR SYSTEMS FLIR 61,1100 -0,50 -0,81% 1.699.283,00 61,99 60,95 21/09/18 02:00
FLOWSERVE FLS 55,4400 -0,33 -0,59% 1.769.690,00 56,05 55,40 21/09/18 22:15
FLUOR FLR 59,4300 0,43 0,73% 1.170.158,00 59,80 59,10 21/09/18 22:15
FMC CORP FMC 89,8600 0,31 0,35% 1.646.375,00 91,06 89,25 21/09/18 22:15
FOOT LOCKER FL 48,2900 1,00 2,11% 3.780.932,00 48,57 47,36 21/09/18 22:15
FORD MOTOR F 9,8500 0,04 0,41% 74.488.637,00 9,94 9,78 21/09/18 22:15
FORTIVE FTV 86,9800 -0,39 -0,45% 39.671.815,00 88,34 86,75 21/09/18 22:15
FORTN BRND HOM S FBHS 55,2200 0,09 0,16% 2.492.745,00 55,31 54,46 21/09/18 22:15
FRANKLIN RESOURC BEN 32,8200 -0,10 -0,30% 8.843.911,00 33,35 32,69 21/09/18 22:15
FREEPORT MCMORAN FCX 14,6100 0,22 1,53% 52.922.206,00 14,90 14,55 21/09/18 22:15
GAP GPS 27,8000 0,32 1,16% 7.129.104,00 27,92 27,30 21/09/18 22:15
GARMIN N GRMN 70,0400 0,33 0,47% 3.604.062,00 70,75 69,89 21/09/18 02:00
GARTNER IT 158,4500 1,54 0,98% 1.049.788,00 159,92 156,10 21/09/18 22:15
GENERAL ELECTRIC GE 12,1700 -0,29 -2,33% 95.419.064,00 12,56 12,16 21/09/18 22:15
GENERAL MILLS GIS 44,4600 0,09 0,20% 8.076.235,00 45,02 44,13 21/09/18 22:15
GENERAL MOTORS GM 35,3200 -0,76 -2,11% 27.172.393,00 36,49 35,16 21/09/18 22:15
GENL DYNAMICS CO GD 204,6600 1,80 0,89% 2.464.232,00 206,15 203,76 21/09/18 22:15
GENUINE PARTS CO GPC 101,1400 -0,37 -0,36% 1.401.266,00 102,19 100,91 21/09/18 22:15
GGP REIT GGP 22,0600 0,13 0,59% 181.077.630,00 22,29 21,83 27/08/18 22:15
GILEAD SCIENCES GILD 75,5100 0,68 0,91% 9.578.716,00 75,93 74,75 21/09/18 02:00
GLOBAL PAYMENTS GPN 127,1900 0,04 0,03% 1.514.120,00 128,57 126,98 21/09/18 22:15
GOLDMAN SACHS GR GS 235,3400 -2,06 -0,87% 3.760.267,00 238,52 234,83 21/09/18 22:15
GOODYEAR T & RUB GT 24,5700 -0,07 -0,28% 5.411.409,00 24,82 24,29 21/09/18 02:00
H&R.BLOCK HRB 26,1200 0,38 1,48% 4.827.184,00 26,30 25,75 21/09/18 22:15
HALLIBURTON HAL 40,7100 0,32 0,79% 12.451.310,00 40,81 40,37 21/09/18 22:15
HANESBRANDS HBI 18,7000 0,07 0,38% 5.233.189,00 18,83 18,53 21/09/18 22:15
HARLEY-DAVIDSON HOG 45,3500 -0,09 -0,20% 3.751.908,00 45,63 44,39 21/09/18 22:15
HARRIS HRS 164,2800 1,62 1,00% 963.233,00 165,53 163,08 21/09/18 22:15
HARTFORD FIN SER HIG 50,9200 0,16 0,32% 4.039.295,00 50,97 50,42 21/09/18 22:15
HASBRO INC HAS 107,4600 0,45 0,42% 1.875.887,00 107,84 106,79 21/09/18 02:00
HCA HEALTHCARE HCA 133,3700 0,67 0,50% 3.714.744,00 133,79 132,85 21/09/18 22:15
HCP REIT HCP 26,3900 0,04 0,15% 4.655.814,00 26,45 26,14 21/09/18 22:15
HELMERICH&PAYNE HP 67,2800 0,30 0,45% 1.759.733,00 67,86 66,90 21/09/18 22:15
HENRY SCHEIN HSIC 85,6700 -0,21 -0,24% 1.614.191,00 86,60 85,21 21/09/18 02:00
HERSHEY HSY 103,9000 0,45 0,44% 1.396.232,00 104,74 103,68 21/09/18 22:15
HESS HES 70,5100 1,13 1,63% 4.981.027,00 70,82 69,29 21/09/18 22:15
HILTN WRLD HLDGS HLT 80,9600 -0,12 -0,15% 6.804.423,00 82,00 80,82 21/09/18 22:15
HOLOGIC HOLX 41,2400 0,07 0,17% 1.915.357,00 41,38 41,16 21/09/18 02:00
HOME DEPOT HD 212,3900 1,33 0,63% 9.749.205,00 212,66 210,51 21/09/18 22:15
HONEYWELL INTL HON 167,3400 0,80 0,48% 3.140.717,00 167,63 166,30 21/09/18 22:15
HORMEL FOODS HRL 40,0100 0,15 0,38% 2.899.237,00 40,15 39,84 21/09/18 22:15
HOST HOTELS REIT HST 21,1200 -0,10 -0,47% 10.060.405,00 21,37 21,11 21/09/18 22:15
HP HPQ 25,8300 0,14 0,55% 21.915.838,00 26,14 25,73 21/09/18 22:15
HP ENTERPRISE HPE 17,0200 0,15 0,89% 26.709.609,00 17,27 16,92 21/09/18 22:15
HUMANA HUM 337,7600 0,10 0,03% 827.057,00 338,96 337,25 21/09/18 22:15
HUNTINGTON BANCS HBAN 15,9500 -0,03 -0,19% 11.435.875,00 16,06 15,92 21/09/18 02:00
IBM IBM 151,3500 0,20 0,13% 19.947.878,00 152,60 150,74 21/09/18 22:15
IDEXX LABS IDXX 241,1300 -0,89 -0,37% 668.740,00 244,13 240,79 21/09/18 02:00
IHS MARKIT INFO 55,2100 0,27 0,49% 2.754.055,00 55,47 54,90 21/09/18 02:00
ILLINOIS TOOL WO ITW 148,4400 0,45 0,30% 2.265.629,00 149,16 147,82 21/09/18 22:15
ILLUMINA ILMN 358,1600 1,84 0,52% 1.171.341,00 360,63 356,50 21/09/18 02:00
INCYTE INCY 66,5900 -1,69 -2,48% 1.992.823,00 68,86 66,42 21/09/18 02:00
INGERSOLL-RAND IR 104,0300 0,59 0,57% 2.951.034,00 104,55 103,65 21/09/18 22:15
INTEL INTC 46,6600 -0,54 -1,14% 52.650.601,00 47,42 46,37 21/09/18 02:00
INTERCON EXCHANG ICE 77,8200 0,14 0,18% 4.292.300,00 78,19 77,59 21/09/18 22:15
INTERPUBLIC GROU IPG 23,1800 0,51 2,25% 7.686.433,00 23,32 22,65 21/09/18 22:15
INTL FLAVORS&FRA IFF 140,4600 0,55 0,39% 2.356.505,00 141,68 139,50 21/09/18 22:15
INTL PAPER IP 54,1200 -0,46 -0,84% 4.923.476,00 54,79 53,66 21/09/18 22:15
INTUIT INTU 220,4400 -1,01 -0,46% 5.539.730,00 223,52 219,76 21/09/18 02:00
INTUITIVE SURGIC ISRG 556,7700 -4,41 -0,79% 1.071.845,00 564,87 556,47 21/09/18 02:00
INVESCO IVZ 24,3100 -0,10 -0,41% 10.848.063,00 24,59 24,09 21/09/18 22:15
IRON MOUNT REIT IRM 35,9100 0,38 1,07% 2.845.581,00 36,06 35,41 21/09/18 22:15
J.B.HUNT TRANSP JBHT 119,0000 -0,41 -0,34% 1.852.443,00 119,74 117,11 21/09/18 02:00
JACOBS ENGIN GRO JEC 77,6100 0,87 1,13% 1.772.976,00 77,80 76,80 21/09/18 22:15
JEFFERIES FINL JEF 23,5200 -0,18 -0,76% 5.851.864,00 23,74 22,88 21/09/18 22:15
JM SMUCKER SJM 110,1600 0,51 0,47% 1.026.640,00 110,45 109,38 21/09/18 22:15
JOHNSON & JOHNSO JNJ 142,8800 0,90 0,63% 13.283.427,00 143,13 141,69 21/09/18 22:15
JOHNSON CTR INT JCI 36,9600 -0,41 -1,10% 8.920.890,00 37,08 36,64 21/09/18 22:15
JPMORGAN CHASE JPM 117,8500 -0,78 -0,66% 24.788.247,00 119,23 117,74 21/09/18 22:15
JUNIPER NETWORKS JNPR 29,7700 0,21 0,71% 6.409.243,00 29,92 29,51 21/09/18 22:15
KANSAS CITY SO KSU 117,1100 -1,48 -1,25% 1.329.750,00 119,48 117,04 21/09/18 22:15
KELLOGG K 73,1700 0,37 0,51% 2.818.624,00 73,43 72,52 21/09/18 22:15
KEURIG DR PEPPER KDP 23,8000 0,15 0,63% 3.111.442,00 23,86 23,57 21/09/18 22:15
KEYCORP KEY 20,7800 0,03 0,14% 16.440.002,00 20,87 20,67 21/09/18 22:15
KIMBERLY-CLARK KMB 116,7200 -0,05 -0,04% 2.131.922,00 117,42 116,59 21/09/18 22:15
KIMCO REALTY REI KIM 16,8300 0,03 0,18% 3.990.725,00 16,99 16,81 21/09/18 22:15
KINDER MORGAN RG-P KMI 18,0600 0,02 0,11% 16.882.501,00 18,20 17,98 21/09/18 22:15
KLA-TENCOR KLAC 104,5200 0,60 0,58% 3.195.258,00 105,45 103,54 21/09/18 02:00
KOHL'S KSS 75,8800 -1,07 -1,39% 3.799.182,00 78,27 75,56 21/09/18 22:15
KROGER KR 29,9500 0,77 2,64% 16.765.367,00 30,00 29,30 21/09/18 22:15
L BRANDS LB 30,3700 0,49 1,64% 9.102.133,00 30,64 29,89 21/09/18 22:15
L3 TECHNOLOGIES LLL 211,4600 1,10 0,52% 896.054,00 213,86 210,89 21/09/18 22:15
LABORATORY CORP LH 172,0800 -0,09 -0,05% 886.011,00 173,94 171,79 21/09/18 22:15
LAM RESEARCH COR LRCX 155,6800 0,40 0,26% 4.191.008,00 156,55 153,51 21/09/18 02:00
LEGGETT & PLATT LEG 45,6500 -0,37 -0,80% 1.935.214,00 45,92 45,50 21/09/18 22:15
LENNAR RG-A LEN 50,1300 -0,59 -1,16% 7.790.100,00 50,72 49,57 21/09/18 22:15
LINCOLN NATL LNC 70,3200 0,18 0,26% 1.751.186,00 70,40 69,50 21/09/18 22:15
LKQ LKQ 32,3900 -0,63 -1,91% 5.436.711,00 33,22 32,35 21/09/18 02:00
LOCKHEED MARTIN LMT 337,6600 4,53 1,36% 1.875.816,00 337,91 334,07 21/09/18 22:15
LOEWS L 51,7600 -0,40 -0,77% 5.514.601,00 52,33 51,72 21/09/18 22:15
LOWE'S COM LOW 116,8400 0,14 0,12% 9.171.808,00 117,35 116,34 21/09/18 22:15
LYONDELLBASELL I LYB 105,2100 0,72 0,69% 4.733.782,00 105,64 104,75 21/09/18 22:15
M&T BANK MTB 173,0000 0,12 0,07% 1.417.773,00 173,76 172,52 21/09/18 22:15
MACERICH REIT MAC 56,9300 0,24 0,42% 1.550.930,00 57,25 56,62 21/09/18 22:15
MACY'S M 35,6900 0,51 1,45% 9.012.078,00 36,05 35,27 21/09/18 22:15
MALLINCKRODT MNK 29,6400 -0,12 -0,40% 3.343.784,00 30,32 29,40 21/09/18 22:15
MARATHON OIL MRO 21,8600 0,31 1,44% 11.655.285,00 21,95 21,50 21/09/18 22:15
MARATHON PETRO MPC 83,3700 1,44 1,76% 8.531.589,00 83,98 81,93 21/09/18 22:15
MARRIOTT INTL RG-A MAR 130,9000 -1,28 -0,97% 5.531.014,00 133,36 130,41 21/09/18 02:00
MARSH & MCLENNAN MMC 85,9400 0,87 1,02% 2.708.782,00 86,22 85,05 21/09/18 22:15
MARTIN MARIETTA MLM 192,1800 -3,31 -1,69% 1.046.601,00 196,04 191,33 21/09/18 22:15
MASCO MAS 38,5400 -0,07 -0,18% 2.989.542,00 38,75 38,39 21/09/18 22:15
MASTERCARD RG-A MA 221,9000 0,51 0,23% 7.177.811,00 223,37 220,89 21/09/18 22:15
MATTEL MAT 16,5300 -0,08 -0,48% 4.473.699,00 16,62 16,31 21/09/18 02:00
MCCORMIC NON VTG MKC 130,2200 0,12 0,09% 1.101.570,00 130,93 129,79 21/09/18 22:15
MCDONALD'S MCD 165,3000 4,51 2,80% 8.805.474,00 165,30 162,51 21/09/18 22:15
MCKESSON MCK 134,9500 -0,90 -0,66% 2.770.505,00 136,08 134,28 21/09/18 22:15
MEDTRONIC MDT 97,8500 0,37 0,38% 7.973.693,00 98,00 96,96 21/09/18 22:15
MERCK MRK 71,1000 0,32 0,45% 17.033.118,00 71,58 70,91 21/09/18 22:15
METLIFE MET 48,7900 0,37 0,76% 10.282.327,00 48,92 48,23 21/09/18 22:15
METTLER TOLEDO I MTD 611,9800 -4,21 -0,68% 237.128,00 626,07 611,37 21/09/18 22:15
MICHAEL KORS KORS 72,6900 -0,03 -0,04% 1.996.595,00 73,63 72,38 21/09/18 22:15
MICROCHIP TECH MCHP 82,7500 -0,63 -0,76% 4.101.251,00 83,71 82,37 21/09/18 02:00
MICRON TECHNOLOG MU 44,7400 -1,32 -2,87% 97.053.409,00 45,60 43,80 21/09/18 02:00
MICROSOFT MSFT 114,2600 0,69 0,61% 71.229.698,00 115,29 113,51 21/09/18 02:00
MID-AMER AP CM R MAA 103,0500 0,56 0,55% 1.001.644,00 103,97 101,75 21/09/18 22:15
MOHAWK INDUSTRIE MHK 186,6000 0,42 0,23% 899.154,00 187,63 185,95 21/09/18 22:15
MOLSON COORS-B NVTG TAP 64,7800 -0,14 -0,22% 2.948.247,00 65,23 64,35 21/09/18 22:15
MONDELEZ INTL RG-A MDLZ 43,9400 0,07 0,16% 9.146.025,00 44,35 43,81 21/09/18 02:00
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 59,8500 -0,53 -0,88% 6.213.527,00 60,87 59,82 21/09/18 02:00
MOODY'S MCO 174,5900 -4,16 -2,33% 2.384.506,00 178,49 173,57 21/09/18 22:15
MORGAN STANLEY MS 49,4100 -0,47 -0,94% 21.450.371,00 49,97 49,15 21/09/18 22:15
MOSAIC MOS 32,3300 0,02 0,06% 5.895.659,00 32,77 32,30 21/09/18 22:15
MOTOROLA SOLTN MSI 128,4100 2,32 1,84% 2.251.961,00 128,59 125,99 21/09/18 22:15
MURPHY OIL MUR 32,1600 0,37 1,16% 1.747.968,00 32,27 31,70 21/09/18 22:15
MYLAN MYL 38,9900 0,26 0,67% 5.187.668,00 39,59 38,59 21/09/18 02:00
NASDAQ NDAQ 90,5500 0,70 0,78% 1.322.173,00 90,76 89,67 21/09/18 02:00
NATL OILWELL VAR NOV 43,1500 0,25 0,58% 3.947.273,00 43,57 42,71 21/09/18 22:15
NAVIENT NAVI 14,3600 -0,07 -0,49% 6.879.834,00 14,47 14,34 21/09/18 02:00
NETAPP NTAP 86,8500 1,49 1,75% 4.939.474,00 87,15 85,55 21/09/18 02:00
NETFLIX NFLX 361,1900 -4,17 -1,14% 11.930.568,00 372,22 360,74 21/09/18 02:00
NEWELL BRANDS NWL 21,8400 -0,16 -0,73% 14.275.614,00 22,07 21,57 21/09/18 22:15
NEWFIELD EXPLORA NFX 29,0300 0,59 2,07% 3.086.513,00 29,14 28,31 21/09/18 22:15
NEWMONT MINING NEM 31,5600 0,06 0,19% 11.595.497,00 31,77 31,09 21/09/18 22:15
NEWS RG-A NWSA 12,8100 0,19 1,51% 8.676.628,00 12,81 12,51 21/09/18 02:00
NEWS RG-B NWS 13,2000 0,10 0,76% 1.770.297,00 13,25 12,95 21/09/18 02:00
NEXTERA ENERGY NEE 170,7600 1,49 0,88% 4.230.832,00 171,38 167,94 21/09/18 22:15
NIELSEN HLD NLSN 27,2400 0,03 0,11% 8.086.773,00 27,37 27,05 21/09/18 22:15
NIKE -B- NKE 85,5500 0,18 0,21% 13.852.693,00 86,04 85,01 21/09/18 22:15
NISOURCE NI 25,5500 0,32 1,27% 11.601.945,00 25,63 24,72 21/09/18 22:15
NOBLE ENERGY NBL 30,4700 0,20 0,66% 5.768.810,00 30,62 30,06 21/09/18 22:15
NORDSTROM JWN 60,3400 -0,69 -1,13% 3.465.061,00 62,02 60,17 21/09/18 22:15
NORFOLK SOUTHERN NSC 184,2400 -0,04 -0,02% 2.243.631,00 185,81 183,79 21/09/18 22:15
NORTHERN TRUST NTRS 106,3500 -0,36 -0,34% 4.546.689,00 107,37 106,17 21/09/18 02:00
NORTHROP GRUMMAN NOC 306,6900 5,28 1,75% 1.692.776,00 307,93 302,76 21/09/18 22:15
NRG ENERGY NRG 36,1600 0,33 0,92% 5.110.298,00 36,39 35,76 21/09/18 22:15
NUCOR NUE 64,3800 -0,03 -0,05% 3.230.227,00 64,87 63,62 21/09/18 22:15
NVIDIA NVDA 263,4500 -2,83 -1,06% 10.878.157,00 268,60 262,11 21/09/18 02:00
O REILLY AUTO ORLY 344,5100 -0,03 -0,01% 1.041.080,00 345,62 342,19 21/09/18 02:00
OCCID.PETROL COR OXY 79,6000 0,37 0,47% 8.386.063,00 79,76 78,31 21/09/18 22:15
OMNICOM GROUP IN OMC 70,9000 1,26 1,81% 4.678.292,00 71,22 69,55 21/09/18 22:15
ONEOK OKE 69,1100 0,50 0,73% 5.101.544,00 69,32 66,90 21/09/18 22:15
ORACLE ORCL 51,1000 0,67 1,33% 50.752.079,00 51,12 50,35 21/09/18 22:15
PACCAR PCAR 72,2000 -0,21 -0,29% 2.348.894,00 72,89 72,03 21/09/18 02:00
PARKER-HANNIFIN PH 190,5800 0,07 0,04% 1.084.756,00 192,24 190,10 21/09/18 22:15
PATTERSON COS PDCO 25,6700 0,23 0,90% 2.383.029,00 25,88 25,30 21/09/18 02:00
PAYCHEX INC PAYX 75,2500 0,49 0,66% 4.077.084,00 75,57 74,70 21/09/18 02:00
PAYPAL HOLDINGS PYPL 90,6200 0,02 0,02% 25.379.398,00 92,00 90,42 21/09/18 02:00
PENTAIR PNR 44,8800 0,11 0,25% 1.796.879,00 45,10 44,62 21/09/18 22:15
PEOPLE'S UNTD PBCT 17,9400 -0,06 -0,33% 5.592.123,00 18,11 17,86 21/09/18 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 96,6100 0,03 0,03% 878.798,00 97,52 96,49 21/09/18 22:15
PERRIGO PRGO 73,5600 -0,34 -0,46% 1.500.907,00 74,36 73,13 21/09/18 22:15
PFIZER PFE 44,0600 0,31 0,71% 35.192.233,00 44,20 43,61 21/09/18 22:15
PG&E PCG 46,7900 -0,13 -0,28% 8.661.732,00 48,36 46,65 21/09/18 22:15
PHILIP MRRS INT PM 83,7500 1,20 1,45% 12.837.866,00 83,86 82,01 21/09/18 22:15
PHILLIPS 66 PSX 111,6600 1,33 1,21% 5.963.288,00 111,95 109,71 21/09/18 22:15
PINNACLE WEST CA PNW 80,2200 0,75 0,94% 1.881.789,00 80,47 78,62 21/09/18 22:15
PIONEER NATURAL PXD 172,5200 1,13 0,66% 1.534.239,00 174,01 170,57 21/09/18 22:15
PNC FINL SER PNC 144,0100 -0,45 -0,31% 3.154.413,00 144,77 143,51 21/09/18 22:15
PPG INDUSTRIES PPG 115,9800 0,06 0,05% 3.487.372,00 116,73 115,56 21/09/18 22:15
PPL PPL 29,6800 0,13 0,44% 9.851.082,00 29,81 29,38 21/09/18 22:15
PRAXAIR PX 166,5000 0,29 0,17% 2.323.030,00 167,95 165,75 21/09/18 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 85,8200 0,46 0,54% 17.402.589,00 86,28 85,52 21/09/18 22:15
PROGRESSIVE (OHI PGR 70,7200 -0,06 -0,08% 4.119.431,00 71,23 70,64 21/09/18 22:15
PROLOGIS REIT PLD 67,4900 0,13 0,19% 4.507.793,00 67,87 66,93 21/09/18 22:15
PRUDENTIAL FINAN PRU 104,6800 0,45 0,43% 2.555.137,00 104,94 103,62 21/09/18 22:15
PUBL SVCS ENTERP PEG 52,1400 -0,05 -0,10% 4.304.193,00 52,43 51,69 21/09/18 22:15
PUBLIC STORAGE R PSA 204,2300 -0,79 -0,39% 1.308.233,00 205,94 203,73 21/09/18 22:15
PULTEGROUP PHM 26,2600 -0,13 -0,49% 8.037.163,00 26,29 25,56 21/09/18 22:15
PVH PVH 141,6200 -0,95 -0,67% 1.465.091,00 143,69 141,07 21/09/18 22:15
QORVO QRVO 78,6200 -0,05 -0,06% 2.267.916,00 79,29 78,12 21/09/18 02:00
QUALCOMM QCOM 73,7000 -0,90 -1,21% 23.465.801,00 74,87 73,13 21/09/18 02:00
QUANTA SERVICES PWR 34,4800 -0,19 -0,55% 2.295.696,00 34,91 34,29 21/09/18 22:15
QUEST DIAGNOSTIC DGX 107,6100 -0,32 -0,30% 1.209.095,00 108,73 107,51 21/09/18 22:15
RALPH LAUREN RG-A RL 136,5700 0,45 0,33% 1.140.146,00 137,99 135,15 21/09/18 22:15
RANGE RESOURCES RRC 17,4900 -0,33 -1,85% 14.467.006,00 18,04 17,46 21/09/18 22:15
RAYMOND J FINANC RJF 95,1300 -0,37 -0,39% 1.303.113,00 95,99 94,74 21/09/18 22:15
RAYTHEON RTN 203,4600 2,65 1,32% 2.514.254,00 203,83 201,32 21/09/18 22:15
REALTY INCOME RE O 56,9900 -0,28 -0,49% 3.667.822,00 57,51 56,91 21/09/18 22:15
RED HAT RHT 134,6200 0,81 0,61% 3.929.683,00 136,04 133,34 21/09/18 22:15
REGENCY CENTERS REG 65,3700 0,05 0,08% 6.329.598,00 65,93 65,23 21/09/18 22:15
REGENERON PHARMA REGN 390,2800 3,03 0,78% 1.147.805,00 393,32 387,39 21/09/18 02:00
REGIONS FINANCIA RF 19,4400 -0,05 -0,26% 14.424.443,00 19,55 19,35 21/09/18 22:15
REPUBLIC SERVICE RSG 74,6500 -0,15 -0,20% 2.436.410,00 75,01 74,61 21/09/18 22:15
ROBERT HALF INTL RHI 70,7800 0,48 0,68% 1.561.732,00 71,61 70,48 21/09/18 22:15
ROCKWELL AUTOMAT ROK 196,4700 -0,48 -0,24% 1.174.832,00 198,23 195,78 21/09/18 22:15
ROCKWELL COLLINS COL 141,9800 0,14 0,10% 1.705.835,00 142,61 141,53 21/09/18 22:15
ROPER TECHNOLOGI ROP 306,0500 -3,73 -1,20% 879.610,00 307,84 304,39 21/09/18 22:15
ROSS STORES ROST 97,4900 1,06 1,10% 5.646.515,00 97,87 96,27 21/09/18 02:00
RYL CARIBBEAN CR RCL 131,4700 -0,67 -0,51% 2.411.561,00 133,60 131,13 21/09/18 22:15
S&P GLOBAL SPGI 211,4600 -1,64 -0,77% 2.015.675,00 215,00 210,39 21/09/18 22:15
SALESFORCE.COM CRM 155,5200 0,02 0,01% 17.991.594,00 157,96 154,96 21/09/18 22:15
SCANA SCG 34,8600 -0,07 -0,20% 1.988.742,00 34,99 34,32 21/09/18 22:15
SCHLUMBERGER SLB 61,1300 -0,44 -0,71% 21.545.051,00 61,84 61,13 21/09/18 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 49,2800 0,26 0,53% 8.344.370,00 49,47 48,36 21/09/18 02:00
SEALED AIR SEE 41,7400 -0,37 -0,88% 1.871.445,00 42,10 41,59 21/09/18 22:15
SEMPRA ENERGY SRE 115,2100 0,89 0,78% 5.306.914,00 115,98 114,50 21/09/18 22:15
SHERWIN-WILLIAMS SHW 469,9600 -8,02 -1,68% 1.882.475,00 479,64 467,59 21/09/18 22:15
SIGNET JEWELERS SIG 66,6300 -0,50 -0,74% 3.174.717,00 68,00 66,55 21/09/18 22:15
SIMON PRP GRP RE SPG 180,4800 0,37 0,21% 2.263.057,00 182,05 180,06 21/09/18 22:15
SKYWORKS SOLUTIO SWKS 92,1700 0,56 0,61% 3.894.055,00 92,54 90,77 21/09/18 02:00
SL GREEN REALT R SLG 100,2600 0,92 0,93% 1.669.073,00 100,46 98,81 21/09/18 22:15
SNAP-ON SNA 188,4600 0,87 0,46% 644.380,00 189,46 187,52 21/09/18 22:15
SOUTHERN CO SO 44,0100 0,72 1,66% 13.119.077,00 44,14 43,15 21/09/18 22:15
SOUTHWEST AIRLIN LUV 63,7700 1,27 2,03% 7.798.029,00 64,02 62,67 21/09/18 22:15
STARBUCKS SBUX 57,4500 1,02 1,81% 25.800.450,00 57,57 56,52 21/09/18 02:00
STATE STREET STT 88,7700 -0,80 -0,89% 6.206.313,00 89,77 88,59 21/09/18 22:15
STERICYCLE SRCL 61,4900 -0,23 -0,37% 1.372.983,00 61,82 61,45 21/09/18 02:00
STNLY BLCK&DECK SWK 154,3600 0,53 0,34% 1.660.669,00 155,22 153,06 21/09/18 22:15
STRYKER SYK 174,5000 1,01 0,58% 3.222.817,00 174,96 173,51 21/09/18 22:15
SUNTRUST BANKS I STI 70,8600 -0,07 -0,10% 3.915.086,00 71,40 70,74 21/09/18 22:15
SYMANTEC SYMC 20,9000 0,20 0,97% 11.097.680,00 21,04 20,74 21/09/18 02:00
SYNCHRONY FINANC SYF 33,4700 -0,13 -0,39% 9.928.391,00 33,82 33,40 21/09/18 22:15
SYNOPSYS SNPS 99,2200 -0,56 -0,56% 2.234.173,00 100,50 99,02 21/09/18 02:00
SYSCO SYY 72,9700 -0,32 -0,44% 3.550.910,00 73,37 72,60 21/09/18 22:15
T ROWE PRICE GRP TROW 111,7700 0,23 0,21% 1.898.965,00 112,25 111,19 21/09/18 02:00
TAPESTRY TPR 50,2000 -0,14 -0,28% 3.995.484,00 50,75 50,10 21/09/18 22:15
TARGET TGT 87,3100 -0,07 -0,08% 6.707.490,00 88,66 87,06 21/09/18 22:15
TE CONNECTIV TEL 92,6100 -0,02 -0,02% 3.198.251,00 93,87 92,43 21/09/18 22:15
TECHNIPFMC FTI 31,2000 0,00 0,00% 4.270.844,00 31,39 30,89 21/09/18 22:15
TEXAS INSTRUMENT TXN 110,0500 1,56 1,44% 10.924.000,00 110,90 109,54 21/09/18 02:00
TEXTRON INC TXT 71,8200 1,03 1,46% 3.293.190,00 71,82 70,85 21/09/18 22:15
THE KRAFT HEINZ KHC 57,1200 -0,45 -0,78% 11.543.608,00 57,94 57,05 21/09/18 02:00
THE WESTERN UNIO WU 19,0300 0,31 1,66% 10.034.874,00 19,07 18,77 21/09/18 22:15
THERMO FISHER SC TMO 243,4900 0,99 0,41% 2.225.699,00 244,13 242,53 21/09/18 22:15
TIFFANY & CO TIF 126,6200 -0,43 -0,34% 2.806.879,00 128,22 126,19 21/09/18 22:15
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 109,7100 0,16 0,15% 6.487.492,00 110,69 109,43 21/09/18 22:15
TORCHMARK CORP TMK 88,8900 0,56 0,63% 1.098.766,00 88,97 87,93 21/09/18 22:15
TOTAL SYST SERVI TSS 97,8500 0,62 0,64% 2.464.226,00 98,89 97,37 21/09/18 22:15
TRACTOR SUPPLY TSCO 89,9800 0,54 0,60% 1.926.466,00 90,65 89,67 21/09/18 02:00
TRANSOCEAN RIG 13,5400 0,91 7,21% 35.510.161,00 13,58 12,73 21/09/18 22:15
TRAVELERS COS TRV 134,4400 0,29 0,22% 2.738.460,00 134,51 133,19 21/09/18 22:15
TRIPADVISOR TRIP 50,0000 0,40 0,81% 4.191.660,00 50,36 49,34 21/09/18 02:00
TWENTY-FIRSTCF-A FOXA 44,3300 -0,24 -0,54% 20.513.488,00 44,79 44,18 21/09/18 02:00
TWENTY-FIRSTCF-B FOX 43,8900 -0,31 -0,70% 14.400.061,00 44,37 43,81 21/09/18 02:00
TYSON FOODS -A- TSN 61,2400 -1,07 -1,72% 4.448.961,00 62,63 61,21 21/09/18 22:15
UDR REIT UDR 40,8000 0,29 0,72% 2.696.032,00 41,04 40,33 21/09/18 22:15
ULTA BEAUTY ULTA 280,7700 -3,99 -1,40% 1.144.558,00 286,53 280,73 21/09/18 02:00
UNDER ARMOUR RG-A UAA 20,5700 0,57 2,85% 10.662.836,00 20,77 19,96 21/09/18 22:15
UNDER ARMOUR RG-C UA 18,7000 0,55 3,03% 5.679.500,00 18,89 18,15 21/09/18 22:15
UNION PACIFIC UNP 164,9900 0,98 0,60% 13.247.667,00 165,63 164,55 21/09/18 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 169,0400 -2,72 -1,58% 1.575.028,00 172,30 168,78 21/09/18 22:15
UNITEDHEALTH GRO UNH 266,6700 0,28 0,11% 5.671.802,00 267,84 265,85 21/09/18 22:15
UNIV HEALTH SERV-B UHS 126,7400 -0,01 -0,01% 726.337,00 128,09 126,32 21/09/18 22:15
UNUM UNM 40,5100 1,03 2,61% 3.976.504,00 40,59 39,48 21/09/18 22:15
US BANCORP USB 55,1400 -0,21 -0,38% 12.672.889,00 55,56 54,90 21/09/18 22:15
UTD PARCEL SVC RG-B UPS 118,4900 -0,63 -0,53% 4.348.507,00 120,05 118,43 21/09/18 22:15
UTD TECHS UTX 142,0800 0,23 0,16% 7.330.895,00 144,15 141,79 21/09/18 22:15
VALERO ENERGY VLO 112,2400 1,76 1,59% 4.044.503,00 112,97 110,13 21/09/18 22:15
VARIAN MED SYSTE VAR 112,4800 0,80 0,72% 841.870,00 112,77 111,78 21/09/18 22:15
VENTAS REIT VTR 56,1900 -0,78 -1,37% 3.710.052,00 56,81 56,10 21/09/18 22:15
VERISIGN VRSN 159,8100 -0,39 -0,24% 3.463.716,00 161,41 159,28 21/09/18 02:00
VERISK ANALYTICS VRSK 120,0300 -0,76 -0,63% 2.722.359,00 121,47 119,79 21/09/18 02:00
VERIZON COMM VZ 54,4200 0,47 0,87% 48.954.080,00 54,81 54,12 21/09/18 22:15
VERTEX PHARMACEU VRTX 180,0800 -0,44 -0,24% 1.642.003,00 182,00 179,34 21/09/18 02:00
VF VFC 92,2400 0,38 0,41% 3.281.531,00 92,83 91,86 21/09/18 22:15
VIACOM RG-B VIAB 32,3700 0,54 1,70% 7.234.911,00 32,46 31,73 21/09/18 02:00
VISA RG-A V 150,0500 0,81 0,54% 15.628.076,00 150,26 149,35 21/09/18 22:15
VOR RLT REIT-SBI VNO 75,0500 0,59 0,79% 1.793.954,00 75,25 74,41 21/09/18 22:15
VULCAN MATERIALS VMC 115,5500 0,51 0,44% 2.365.357,00 115,90 112,79 21/09/18 22:15
WALGREENS BOOTS WBA 73,0000 0,11 0,15% 8.826.472,00 73,20 71,94 21/09/18 02:00
WALMART WMT 95,9000 0,15 0,16% 9.530.133,00 96,29 95,63 21/09/18 22:15
WALT DISNEY RG-DIS DIS 110,4000 -1,22 -1,09% 25.753.718,00 111,98 110,40 21/09/18 22:15
WASTE MANAGEMENT WM 91,4200 -0,30 -0,33% 2.244.876,00 92,04 91,40 21/09/18 22:15
WATERS WAT 196,7600 -0,53 -0,27% 791.115,00 198,73 196,49 21/09/18 22:15
WEC ENERGY GROUP WEC 67,2400 0,09 0,13% 3.377.737,00 67,68 66,00 21/09/18 22:15
WELLS FARGO WFC 54,9900 -0,56 -1,01% 36.158.566,00 55,81 54,92 21/09/18 22:15
WELLTOWER WELL 65,5000 -0,07 -0,11% 3.686.874,00 65,66 64,87 21/09/18 22:15
WESTERN DIGITAL WDC 60,7200 0,67 1,12% 9.921.216,00 61,09 59,11 21/09/18 02:00
WESTROCK WRK 56,3300 -0,51 -0,90% 2.397.329,00 57,13 55,98 21/09/18 22:15
WEYERHAEUSER REI WY 33,0100 -0,68 -2,02% 9.865.917,00 33,65 32,95 21/09/18 22:15
WHIRLPOOL WHR 123,7500 0,76 0,62% 2.028.637,00 124,46 122,63 21/09/18 22:15
WILLIAMS COMPANI WMB 27,8800 -0,37 -1,31% 24.802.666,00 28,33 27,78 21/09/18 22:15
WILLIS TOWERS WLTW 148,4800 -0,02 -0,01% 987.422,00 149,40 148,30 21/09/18 02:00
WW GRAINGER GWW 356,0900 1,07 0,30% 1.351.794,00 359,70 354,94 21/09/18 22:15
WYNDHAM DESTINAT WYND 43,9500 -0,05 -0,11% 2.052.512,00 44,42 43,86 21/09/18 22:15
WYNN RESORTS WYNN 136,7300 -0,58 -0,42% 5.337.133,00 138,95 136,49 21/09/18 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 28,0000 -0,49 -1,72% 5.694.673,00 28,77 27,96 21/09/18 22:15
XILINX XLNX 78,7300 -0,24 -0,30% 3.885.222,00 79,88 78,43 21/09/18 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 81,2200 -0,17 -0,21% 1.156.842,00 82,17 80,83 21/09/18 22:15
YUM BRANDS YUM 89,5300 0,57 0,64% 3.859.504,00 89,85 89,10 21/09/18 22:15
ZIMMER BIOMET HL ZBH 131,4300 0,71 0,54% 1.569.640,00 134,55 130,00 21/09/18 22:15
ZIONS BANCORP ZION 52,5700 0,07 0,13% 5.125.846,00 52,70 52,09 21/09/18 02:00
ZOETIS RG-A ZTS 89,8300 -0,23 -0,26% 3.448.374,00 90,93 89,79 21/09/18 22:15
Publicidad

Últimas Noticias