Publicidad
  • Un producto de Webfinancialgroup
  • 18 de Septiembre de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.997,9600  -9,4300 -0,3100%
16-09-2019 00:00 Apt. 2.996,4100 Vol. 0,00 Max. 3.002,19 Min. 2.990,67
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 168,0700 -1,60 -0,94% 2.742.017,00 168,57 166,50 17/09/19 00:40
A.J.GALLAGHER AJG 89,6400 2,08 2,38% 1.300.470,00 89,82 87,89 17/09/19 00:40
A.O.SMITH CORP AOS 49,1600 0,41 0,84% 1.487.117,00 49,31 48,08 17/09/19 00:40
ABBOTT LABORATOR ABT 83,5800 0,22 0,26% 3.600.036,00 84,50 83,21 17/09/19 00:40
ABBVIE ABBV 71,6000 1,02 1,45% 9.028.483,00 72,09 70,36 17/09/19 00:40
ABIOMED INC ABMD 190,5400 0,00 0,00% 345.660,00 191,80 188,33 17/09/19 02:00
ACCENTURE-A ACN 194,9500 0,79 0,41% 1.465.897,00 195,79 193,36 17/09/19 00:40
ACTIVISION BLIZZ ATVI 55,3500 -0,43 -0,77% 6.980.832,00 55,72 54,77 17/09/19 02:00
ADOBE ADBE 284,6900 1,76 0,62% 4.541.202,00 285,30 280,36 17/09/19 02:00
ADVANCE AUTO PAR AAP 156,0700 0,00 0,00% 841.974,00 157,00 153,74 17/09/19 00:40
ADVANCED MICRO D AMD 30,9900 0,16 0,52% 35.125.750,00 31,32 30,74 17/09/19 02:00
AES AES 15,8900 -0,11 -0,69% 4.327.307,00 16,04 15,84 17/09/19 00:40
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 87,0000 -1,40 -1,58% 716.959,00 88,04 85,84 17/09/19 00:40
AFLAC AFL 52,4400 0,53 1,02% 2.603.541,00 52,44 51,69 17/09/19 00:40
AGILENT TECH A 76,4000 -0,75 -0,97% 2.722.866,00 76,97 76,28 17/09/19 00:40
AIR PROD&CHEMICA APD 221,5700 6,33 2,94% 1.017.111,00 222,51 215,46 17/09/19 00:40
AKAMAI TECHNOLOG AKAM 91,1800 1,75 1,96% 2.187.483,00 92,34 89,40 17/09/19 02:00
ALASKA AIR GROUP ALK 64,9200 0,26 0,40% 657.769,00 65,49 64,17 17/09/19 00:40
ALBEMARLE ALB 67,7600 -1,08 -1,57% 1.120.838,00 68,66 67,21 17/09/19 00:40
ALEXANDRIA REIT ARE 153,9200 0,76 0,50% 454.261,00 154,20 152,83 17/09/19 00:40
ALEXION PHARM ALXN 107,8300 -0,71 -0,65% 1.450.230,00 109,24 107,73 17/09/19 02:00
ALIGN TECHNOLOGY ALGN 177,6500 -1,72 -0,96% 588.181,00 180,65 177,39 17/09/19 02:00
ALLEGION ALLE 101,5600 -0,57 -0,56% 627.890,00 102,72 101,16 17/09/19 00:40
ALLERGAN AGN 166,1000 0,54 0,33% 3.924.534,00 166,62 165,41 17/09/19 00:40
ALLIANCE DATA SY ADS 131,4100 -1,54 -1,16% 713.076,00 133,18 129,31 17/09/19 00:40
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 107,9400 1,56 1,47% 1.916.445,00 107,97 106,12 17/09/19 00:40
ALPHAB RG-C-NV GOOG 1.229,1500 -2,15 -0,17% 958.112,00 1.235,00 1.223,69 17/09/19 02:00
ALPHABET-A GOOGL 1.229,8800 -1,75 -0,14% 1.047.201,00 1.235,00 1.223,35 17/09/19 02:00
ALTRIA GROUP MO 41,3100 -0,10 -0,24% 11.705.808,00 41,80 41,24 17/09/19 00:40
AM ELECTRIC AEP 92,7300 1,02 1,11% 2.861.236,00 92,79 91,70 17/09/19 00:40
AMAZON.COM AMZN 1.822,5500 14,71 0,81% 2.033.058,00 1.823,99 1.804,10 17/09/19 02:00
AMER TOWER REIT AMT 221,3000 4,53 2,09% 1.857.685,00 221,40 217,52 17/09/19 00:40
AMER WTR WORKS AWK 121,7600 0,78 0,64% 1.055.634,00 122,23 120,99 17/09/19 00:40
AMEREN AEE 77,5400 0,37 0,48% 1.906.447,00 78,54 77,23 17/09/19 00:40
AMERICAN AIRLINE AAL 28,6400 0,87 3,13% 12.735.028,00 29,25 27,92 17/09/19 02:00
AMERICAN EXPRESS AXP 119,0500 1,41 1,20% 3.075.905,00 119,13 117,50 17/09/19 00:40
AMERICAN INTL GR AIG 57,0800 0,76 1,35% 4.336.655,00 57,15 56,10 17/09/19 00:40
AMERIPRISE FINCL AMP 146,0900 -1,34 -0,91% 845.845,00 147,25 144,66 17/09/19 00:40
AMERISOURCEBERGE ABC 83,1800 -0,61 -0,73% 1.061.543,00 84,56 83,15 17/09/19 00:40
AMETEK AME 90,3900 -0,47 -0,52% 1.043.894,00 90,74 90,02 17/09/19 00:40
AMGEN AMGN 196,7200 2,64 1,36% 2.464.757,00 196,78 194,04 17/09/19 02:00
AMPHENOL RG-A APH 95,0800 0,03 0,03% 1.329.253,00 95,23 93,64 17/09/19 00:40
ANADARKO PETROLE APC 72,7700 0,56 0,78% 44.791.047,00 72,95 72,12 08/08/19 22:15
ANALOG DEVICES ADI 115,2800 0,02 0,02% 1.447.317,00 115,87 114,44 17/09/19 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 216,1300 4,00 1,89% 486.359,00 216,78 212,63 17/09/19 02:00
ANTHEM ANTM 257,2900 -1,29 -0,50% 1.221.036,00 259,26 255,82 17/09/19 00:40
AON AON 194,5200 3,40 1,78% 635.533,00 194,53 190,01 17/09/19 00:40
APACHE APA 26,0200 -2,43 -8,54% 9.922.087,00 28,35 25,75 17/09/19 00:40
APPLE AAPL 220,7000 0,80 0,36% 18.386.468,00 220,82 219,12 17/09/19 02:00
APPLIED MATERIAL AMAT 51,2000 0,28 0,55% 5.478.739,00 51,26 50,43 17/09/19 02:00
APT INVT&MGT REIT-A AIV 52,1800 0,61 1,18% 1.470.808,00 52,29 51,61 17/09/19 00:40
APTIV APTV 89,6400 0,05 0,06% 1.024.946,00 89,90 87,93 17/09/19 00:40
ARCHER-DANIELS M ADM 41,7900 -0,17 -0,41% 4.272.582,00 43,00 41,65 17/09/19 00:40
ARCONIC ARNC 27,2400 0,04 0,15% 2.868.693,00 27,36 26,82 17/09/19 00:40
ARISTA NETWORKS ANET 244,4500 0,26 0,11% 621.025,00 245,98 242,01 17/09/19 00:40
ASSURANT AIZ 127,0300 1,43 1,14% 531.393,00 127,10 125,50 17/09/19 00:40
AT&T T 37,1600 -0,15 -0,40% 35.295.611,00 37,25 36,79 17/09/19 00:40
ATMOS ENERGY COR ATO 110,9600 0,85 0,77% 767.091,00 111,35 109,21 17/09/19 00:40
AUTODESK INC ADSK 153,6700 -0,20 -0,13% 1.325.477,00 153,86 152,00 17/09/19 02:00
AUTOMATIC DATA P ADP 158,8300 0,66 0,42% 2.629.221,00 159,24 157,60 17/09/19 02:00
AUTOZONE AZO 1.156,0000 25,34 2,24% 209.655,00 1.162,09 1.130,67 17/09/19 00:40
AVERY DENNISON AVY 114,7000 1,76 1,56% 508.344,00 114,97 112,05 17/09/19 00:40
AVLONBY COM REIT AVB 211,5100 1,61 0,77% 470.704,00 212,54 210,43 17/09/19 00:40
BAKER HUGHES INC BHI 57,6800 3,17 5,82% 4.124.512,00 57,73 54,57 03/07/17 19:40
BAKER HUGHES-A BHGE 23,3800 -0,43 -1,81% 8.637.562,00 23,70 22,85 17/09/19 00:40
BALL BLL 75,0000 2,80 3,88% 2.820.041,00 75,20 72,20 17/09/19 00:40
BANK OF AMERICA BAC 29,9400 -0,19 -0,63% 48.556.378,00 30,02 29,59 17/09/19 00:40
BANK OF NY MELLO BK 46,3500 -0,40 -0,86% 4.957.936,00 46,37 45,36 17/09/19 00:40
BAXTER INTL BAX 87,5700 0,65 0,75% 1.962.226,00 88,23 86,51 17/09/19 00:40
BB&T BBT 52,7600 -0,16 -0,30% 3.453.394,00 52,76 52,26 17/09/19 00:40
BECTON DICKINSON BDX 258,1500 -0,58 -0,22% 857.462,00 259,93 257,57 17/09/19 00:40
BERKSHIRE HATH RG-B BRK.B 210,1500 -0,18 -0,09% 3.863.004,00 211,16 208,68 17/09/19 00:40
BEST BUY BBY 68,4200 -0,49 -0,71% 2.518.972,00 68,87 67,57 17/09/19 00:40
BIOGEN BIIB 238,7000 2,58 1,09% 1.220.071,00 239,50 234,36 17/09/19 02:00
BLACKROCK BLK 439,1800 3,47 0,80% 677.930,00 439,54 434,69 17/09/19 00:40
BOEING CO BA 384,2000 5,35 1,41% 3.299.033,00 385,31 377,80 17/09/19 00:40
BOOKING HLDG BKNG 2.077,4400 4,49 0,22% 267.060,00 2.081,24 2.058,17 17/09/19 02:00
BORGWARNER BWA 38,5400 -0,95 -2,41% 2.181.854,00 39,17 38,10 17/09/19 00:40
BOSTON PROP REIT BXP 131,2000 -0,83 -0,63% 833.387,00 132,24 130,04 17/09/19 00:40
BOSTON SCIENTIFI BSX 42,3200 0,38 0,91% 3.943.535,00 42,64 41,96 17/09/19 00:40
BRDRIDG FNCL SOL BR 127,1800 2,32 1,86% 460.189,00 127,30 125,16 17/09/19 00:40
BRISTOL-MYERSSQU BMY 49,7400 0,27 0,55% 10.074.604,00 50,10 49,35 17/09/19 00:40
BROADCOM AVGO 288,8300 0,17 0,06% 2.203.473,00 289,30 283,75 17/09/19 02:00
BROWN NVTGRG-B BF.B 64,2200 0,04 0,06% 2.360.107,00 64,70 63,95 17/09/19 00:40
C.H.ROBINSON WLD CHRW 86,2500 0,96 1,13% 1.339.816,00 86,40 84,64 17/09/19 02:00
CABOT OIL & GAS COG 18,3500 0,20 1,10% 12.202.731,00 18,52 17,86 17/09/19 00:40
CADENCE DESIGN CDNS 67,3500 1,62 2,46% 2.303.107,00 67,47 65,58 17/09/19 02:00
CAMPBELL SOUP CPB 46,6900 -0,05 -0,11% 2.849.217,00 47,12 46,44 17/09/19 00:40
CAPITAL ONE FINL COF 93,8300 -0,51 -0,54% 1.891.177,00 94,19 92,77 17/09/19 00:40
CAPRI HLDG CPRI 31,6900 -0,57 -1,77% 2.093.717,00 31,95 31,06 17/09/19 00:40
CARDINAL HEALTH CAH 48,2600 -0,65 -1,33% 2.226.936,00 49,10 48,22 17/09/19 00:40
CARMAX KMX 86,0800 1,82 2,16% 1.223.350,00 86,34 83,11 17/09/19 00:40
CARNIVAL CCL 49,3700 0,45 0,92% 3.786.748,00 49,43 48,06 17/09/19 00:40
CATERPILLAR CAT 132,1700 -0,98 -0,74% 2.904.129,00 132,76 131,19 17/09/19 00:40
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBOE GLBL MKT CBOE 113,4800 2,48 2,23% 754.877,00 114,61 110,92 17/09/19 22:15
CBRE GROUP RG-A CBRE 53,9000 -0,22 -0,41% 1.650.053,00 54,07 53,25 17/09/19 00:40
CBS-B CBS 43,3000 -0,75 -1,70% 5.612.671,00 44,07 42,99 17/09/19 00:40
CELANESE CE 123,9800 -0,47 -0,38% 916.950,00 124,25 122,25 17/09/19 00:40
CELGENE CORP CELG 98,6000 0,22 0,22% 3.407.874,00 98,99 98,26 17/09/19 02:00
CENTENE CNC 45,5500 -0,57 -1,24% 5.703.009,00 46,23 45,48 17/09/19 00:40
CENTERPOINT ENER CNP 29,9100 -0,43 -1,42% 4.528.630,00 30,34 29,69 17/09/19 00:40
CENTURYLINK CTL 12,8100 -0,07 -0,54% 12.949.091,00 13,07 12,69 17/09/19 00:40
CERNER CORP CERN 68,1400 0,38 0,56% 1.184.706,00 68,32 67,66 17/09/19 02:00
CF INDUSTRIES HL CF 50,5800 -0,76 -1,48% 1.374.052,00 51,16 50,13 17/09/19 00:40
CHARLES SCHWAB SCHW 43,1100 -0,49 -1,12% 6.254.017,00 43,22 42,65 17/09/19 00:40
CHARTER COMM RG-A CHTR 425,1500 1,90 0,45% 760.665,00 425,36 419,05 17/09/19 02:00
CHEVRON CVX 123,8900 -0,23 -0,19% 7.359.582,00 124,62 122,56 17/09/19 00:40
CHIPOTLE MEXICAN CMG 825,7500 25,88 3,24% 643.878,00 831,75 802,89 17/09/19 00:40
CHUBB N CB 159,7200 1,17 0,74% 1.588.739,00 159,76 157,87 17/09/19 00:40
CHURCH & DWIGHT CHD 72,7500 0,37 0,51% 2.615.329,00 73,61 72,64 17/09/19 00:40
CIGNA CI 161,5000 -4,00 -2,42% 1.625.333,00 165,76 160,79 17/09/19 00:40
CIMAREX ENERGY XEC 50,8400 -2,93 -5,45% 4.274.010,00 53,52 50,28 17/09/19 00:40
CINCINNATI FINAN CINF 114,0500 1,27 1,13% 637.269,00 114,08 112,43 17/09/19 02:00
CINTAS CTAS 249,9500 2,49 1,01% 386.422,00 250,34 247,98 17/09/19 02:00
CISCO SYSTEMS CSCO 49,4100 -0,55 -1,10% 16.129.125,00 50,02 49,18 17/09/19 02:00
CITIGROUP C 69,4800 -0,35 -0,50% 10.941.744,00 69,78 68,67 17/09/19 00:40
CITIZENS FINL GR CFG 36,4000 -0,56 -1,52% 3.145.559,00 36,68 36,08 17/09/19 00:40
CITRIX SYSTEMS CTXS 95,7200 -0,92 -0,95% 2.057.815,00 96,77 95,39 17/09/19 02:00
CLOROX CO. CLX 155,5400 1,77 1,15% 869.927,00 156,26 153,46 17/09/19 00:40
CME GROUP RG-A CME 214,7300 7,73 3,73% 2.521.060,00 214,86 205,63 17/09/19 02:00
CMS ENERGY CORP CMS 62,3700 0,91 1,48% 1.980.067,00 62,60 61,55 17/09/19 00:40
COCA-COLA CO KO 54,2400 0,28 0,52% 11.402.943,00 54,70 53,96 17/09/19 00:40
COGNIZANT TECH SO-A CTSH 64,0000 0,01 0,02% 2.146.738,00 64,06 63,21 17/09/19 02:00
COLGATE-PALMOLIV CL 69,8600 0,43 0,62% 3.385.439,00 70,70 69,53 17/09/19 00:40
COMCAST-A CMCSA 46,6700 0,40 0,86% 10.085.059,00 46,71 45,88 17/09/19 02:00
COMERICA INC CMA 65,4800 -1,02 -1,53% 1.476.099,00 65,93 64,85 17/09/19 00:40
CONAGRA FOODS CAG 29,9700 -0,47 -1,54% 7.520.823,00 30,36 29,90 17/09/19 00:40
CONCHO RES CXO 74,3800 -1,77 -2,32% 2.942.090,00 76,07 71,14 17/09/19 00:40
CONOCOPHILLIPS COP 61,2200 -1,31 -2,10% 13.565.492,00 63,22 60,20 17/09/19 00:40
CONSOLIDATED EDI ED 90,9300 1,00 1,11% 1.244.119,00 91,45 90,04 17/09/19 00:40
CONSTELLATION BRD-A STZ 205,7500 1,91 0,94% 1.369.579,00 208,00 203,20 17/09/19 00:40
COOPER COMPANIES COO 305,5500 2,46 0,81% 339.303,00 307,00 302,20 17/09/19 00:40
COPART CPRT 83,4400 1,26 1,53% 1.249.555,00 83,70 82,57 17/09/19 02:00
CORNING INC GLW 28,2300 -1,82 -6,06% 28.491.859,00 28,29 27,42 17/09/19 00:40
COSTCO WHSL COST 291,4100 2,72 0,94% 1.776.040,00 291,79 288,69 17/09/19 02:00
COTY RG-A COTY 10,5600 -0,29 -2,67% 3.375.027,00 10,81 10,46 17/09/19 00:40
CROWN CASTL REIT CCI 142,4800 4,52 3,28% 2.064.800,00 142,63 138,91 17/09/19 00:40
CSX CSX 71,1800 -1,21 -1,67% 3.119.096,00 72,36 70,75 17/09/19 02:00
CUMMINS CMI 163,0200 -0,68 -0,42% 1.351.598,00 163,44 161,31 17/09/19 00:40
CVS HEALTH CVS 63,4800 0,05 0,08% 4.669.980,00 63,75 63,15 17/09/19 00:40
D R HORTON DHI 49,6900 0,66 1,35% 11.216.462,00 49,92 49,04 17/09/19 00:40
DANAHER DHR 142,3300 1,68 1,19% 1.844.518,00 142,71 140,52 17/09/19 00:40
DARDEN RESTAURAN DRI 126,0000 -0,91 -0,72% 1.333.010,00 127,94 124,83 17/09/19 00:40
DAVITA DVA 61,6500 -1,63 -2,58% 1.781.194,00 63,26 61,39 17/09/19 00:40
DEERE & CO DE 163,9900 -0,60 -0,36% 1.349.934,00 164,25 162,30 17/09/19 00:40
DELTA AIR LINES DAL 59,3700 0,30 0,51% 8.189.498,00 59,77 58,16 17/09/19 00:40
DENTSPLY SIRONA XRAY 51,3900 -0,03 -0,06% 2.539.009,00 51,68 51,20 17/09/19 02:00
DEVON ENERGY DVN 26,6800 -1,44 -5,12% 9.998.600,00 28,04 26,23 17/09/19 00:40
DIAMONDBACK ENG FANG 100,4500 -4,59 -4,37% 2.450.195,00 105,30 100,37 17/09/19 02:00
DIGITA RLTY REIT DLR 128,0800 1,69 1,34% 1.086.189,00 128,33 126,78 17/09/19 00:40
DISCOVER FNCL SR DFS 83,9000 0,31 0,37% 1.856.969,00 84,12 82,80 17/09/19 00:40
DISCOVERY-A DISCA 27,2000 -0,77 -2,75% 6.636.527,00 27,83 26,80 17/09/19 02:00
DISCOVERY-C DISCK 25,6200 -0,70 -2,66% 3.706.808,00 26,42 25,33 17/09/19 02:00
DISH NETWORK RG-A DISH 35,3000 -0,78 -2,16% 4.684.514,00 36,80 34,76 17/09/19 02:00
DOLLAR GENERAL DG 156,8200 3,65 2,38% 2.138.170,00 156,84 153,34 17/09/19 00:40
DOLLAR TREE DLTR 111,0400 1,48 1,35% 1.247.804,00 111,10 109,25 17/09/19 02:00
DOMINION ENERGY D 79,0300 0,54 0,69% 3.293.935,00 79,43 78,53 17/09/19 00:40
DOVER CORP DOV 98,7200 -0,53 -0,53% 680.732,00 98,98 97,93 17/09/19 00:40
DOW DOW 48,0000 -1,01 -2,06% 4.921.708,00 49,09 47,61 17/09/19 00:40
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 130,7200 0,67 0,52% 1.967.524,00 132,02 130,02 17/09/19 00:40
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 93,8700 0,75 0,81% 2.636.717,00 94,20 93,16 17/09/19 00:40
DUKE REALTY REIT DRE 33,4300 0,50 1,52% 2.225.740,00 33,44 32,82 17/09/19 00:40
DUPONT DE NEM DD 71,2500 -0,89 -1,23% 6.984.110,00 72,57 70,97 17/09/19 00:40
DXC TECHNOLOGY DXC 32,3400 -0,91 -2,74% 3.781.296,00 32,98 31,88 17/09/19 00:40
E TRADE FNCL ETFC 45,1600 -0,70 -1,53% 2.136.780,00 45,74 44,82 17/09/19 02:00
EASTMAN CHEMICAL EMN 72,6900 -1,60 -2,15% 1.153.744,00 73,81 71,55 17/09/19 00:40
EATON CORP -NPV- ETN 86,1000 -0,36 -0,42% 1.505.426,00 86,21 85,05 17/09/19 00:40
EBAY EBAY 40,5300 0,23 0,57% 6.383.044,00 40,66 39,83 17/09/19 02:00
ECOLAB INC ECL 194,8200 2,71 1,41% 1.098.623,00 196,53 192,33 17/09/19 00:40
EDISON INTL EIX 71,8100 0,33 0,46% 1.609.604,00 72,44 70,94 17/09/19 00:40
EDWARDS LIFESCNS EW 219,4200 4,33 2,01% 885.655,00 220,04 216,02 17/09/19 00:40
ELECTRONIC ARTS EA 98,4200 -0,70 -0,71% 1.817.654,00 99,55 97,54 17/09/19 02:00
ELI LILLY & CO LLY 111,1200 0,99 0,90% 2.489.451,00 111,19 109,63 17/09/19 00:40
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 64,9500 -0,71 -1,08% 2.220.073,00 65,40 64,35 17/09/19 00:40
ENTERGY ETR 114,4600 0,93 0,82% 1.070.474,00 115,20 113,96 17/09/19 00:40
EOG RESOURCES EOG 81,2200 -4,42 -5,16% 4.938.287,00 84,99 80,83 17/09/19 00:40
EQTY RE REIT-SBI EQR 85,8700 0,82 0,96% 1.660.531,00 86,14 84,85 17/09/19 00:40
EQUIFAX INC EFX 141,5900 1,61 1,15% 728.537,00 142,12 139,96 17/09/19 00:40
EQUINIX REIT EQIX 558,9100 8,98 1,63% 380.670,00 559,99 545,20 17/09/19 02:00
ESSEX PROPERTY R ESS 328,8200 4,52 1,39% 357.563,00 330,80 324,78 17/09/19 00:40
ESTEE LAUDER RG-A EL 191,3400 -1,21 -0,63% 1.603.495,00 194,45 191,12 17/09/19 00:40
EVEREST RE RE 260,4400 5,49 2,15% 474.324,00 260,50 254,41 17/09/19 00:40
EVERGY EVRG 64,6700 0,53 0,83% 1.512.687,00 64,85 64,28 17/09/19 00:40
EVERSOURCE ENERG ES 83,1500 0,71 0,86% 1.673.912,00 83,43 82,38 17/09/19 00:40
EXELON EXC 47,2900 -0,09 -0,19% 5.628.919,00 47,65 47,07 17/09/19 00:40
EXPEDIA GROUP EXPE 132,6900 1,41 1,07% 1.414.163,00 132,90 130,23 17/09/19 02:00
EXPEDIT INTL WAS EXPD 75,3700 -0,02 -0,03% 556.877,00 75,51 74,42 17/09/19 02:00
EXTRA SP ST REIT EXR 117,7200 0,60 0,51% 845.676,00 118,47 117,16 17/09/19 00:40
EXXON MOBIL XOM 73,1700 -0,56 -0,76% 14.644.957,00 74,08 72,63 17/09/19 00:40
F5 NETWORKS FFIV 139,0300 -1,58 -1,12% 481.335,00 140,09 135,75 17/09/19 02:00
FACEBOOK-A FB 188,0800 1,86 1,00% 9.751.570,00 188,32 185,54 17/09/19 02:00
FASTENAL FAST 33,5700 0,11 0,33% 3.293.784,00 33,61 32,78 17/09/19 02:00
FED RTY REIT-SBI FRT 135,6600 1,04 0,77% 336.857,00 135,66 134,30 17/09/19 00:40
FEDEX FDX 173,3000 -0,27 -0,16% 4.762.017,00 174,44 171,14 17/09/19 00:40
FIDELITY NATIONA FIS 134,4100 1,35 1,01% 3.758.640,00 135,55 133,60 17/09/19 00:40
FIFTH THIRD BANC FITB 28,1800 -0,33 -1,16% 5.713.810,00 28,49 27,89 17/09/19 02:00
FIRST REPUBLIC FRC 95,5100 -0,70 -0,73% 842.148,00 96,13 94,77 17/09/19 00:40
FIRSTENERGY FE 48,0900 0,53 1,11% 3.763.780,00 48,17 47,54 17/09/19 00:40
FISERV INC FISV 104,8200 1,20 1,16% 2.511.528,00 105,25 104,06 17/09/19 02:00
FLEETCOR TCHNGY FLT 297,2600 -0,60 -0,20% 551.470,00 301,40 293,93 17/09/19 00:40
FLIR SYSTEMS FLIR 52,6300 -0,11 -0,21% 567.460,00 52,80 52,36 17/09/19 02:00
FLOWSERVE FLS 49,2100 -0,29 -0,59% 893.569,00 49,63 48,49 17/09/19 00:40
FLUOR FLR 21,5300 -0,38 -1,73% 2.296.960,00 21,90 21,10 17/09/19 00:40
FMC CORP FMC 90,6500 -0,44 -0,48% 672.834,00 91,53 90,40 17/09/19 00:40
FOOT LOCKER FL 40,2400 0,23 0,57% 1.851.632,00 40,44 39,41 17/09/19 00:40
FORD MOTOR F 9,2800 -0,02 -0,22% 27.510.984,00 9,31 9,18 17/09/19 00:40
FORTINET FTNT 79,4500 -0,22 -0,28% 1.176.026,00 80,25 78,60 17/09/19 02:00
FORTIVE FTV 69,0600 -0,44 -0,63% 1.357.698,00 69,70 68,71 17/09/19 00:40
FORTN BRND HOM S FBHS 52,7400 -0,71 -1,33% 1.191.238,00 53,48 51,96 17/09/19 00:40
FOX RG-A FOXA 32,8600 -0,74 -2,20% 6.702.742,00 33,59 32,79 17/09/19 02:00
FOX RG-B FOX 32,8200 -0,67 -2,00% 890.641,00 33,46 32,72 17/09/19 02:00
FRANKLIN RESOURC BEN 29,4600 -0,27 -0,91% 2.442.847,00 29,67 28,99 17/09/19 00:40
FREEPORT MCMORAN FCX 10,4100 -0,06 -0,57% 22.356.477,00 10,53 10,21 17/09/19 00:40
GAP GPS 18,2100 -0,34 -1,83% 6.969.648,00 18,41 17,86 17/09/19 00:40
GARMIN N GRMN 85,2100 0,14 0,16% 713.253,00 85,52 84,58 17/09/19 02:00
GARTNER IT 139,3300 0,66 0,48% 416.485,00 139,42 137,36 17/09/19 00:40
GENERAL ELECTRIC GE 9,3600 -0,02 -0,21% 38.106.281,00 9,39 9,25 17/09/19 00:40
GENERAL MILLS GIS 55,0300 0,49 0,90% 4.995.289,00 55,62 54,39 17/09/19 00:40
GENERAL MOTORS GM 38,2900 1,08 2,90% 11.404.468,00 38,42 36,85 17/09/19 00:40
GENL DYNAMICS CO GD 191,3100 0,34 0,18% 1.223.102,00 192,58 189,56 17/09/19 00:40
GENUINE PARTS CO GPC 97,9900 0,10 0,10% 410.172,00 98,09 97,00 17/09/19 00:40
GILEAD SCIENCES GILD 66,1700 0,29 0,44% 4.830.276,00 66,24 65,28 17/09/19 02:00
GLOBAL PAYMENTS GPN 163,7400 -2,34 -1,41% 10.934.351,00 171,56 162,19 17/09/19 00:40
GLOBE LIFE GL 94,3400 0,62 0,66% 359.580,00 94,36 93,01 17/09/19 00:40
GOLDMAN SACHS GR GS 215,9100 -1,31 -0,60% 2.467.394,00 216,14 212,54 17/09/19 00:40
H&R.BLOCK HRB 24,0500 -0,01 -0,04% 2.906.014,00 24,23 23,96 17/09/19 00:40
HALLIBURTON HAL 21,0300 -1,46 -6,49% 19.550.161,00 22,28 20,82 17/09/19 00:40
HANESBRANDS HBI 14,8300 -0,80 -5,12% 7.074.633,00 15,60 14,75 17/09/19 00:40
HARLEY-DAVIDSON HOG 34,9200 -1,22 -3,38% 1.667.242,00 36,02 34,76 17/09/19 00:40
HARTFORD FIN SER HIG 60,7300 0,70 1,17% 1.547.264,00 60,75 59,75 17/09/19 00:40
HASBRO INC HAS 119,3000 0,23 0,19% 738.012,00 120,01 118,52 17/09/19 02:00
HCA HEALTHCARE HCA 124,9900 -3,96 -3,07% 1.590.084,00 128,43 124,88 17/09/19 00:40
HCP REIT HCP 35,1100 1,01 2,96% 3.025.851,00 35,17 34,22 17/09/19 00:40
HELMERICH&PAYNE HP 44,0600 -3,34 -7,05% 2.558.801,00 46,92 43,74 17/09/19 00:40
HENRY SCHEIN HSIC 62,7600 -2,36 -3,62% 1.363.757,00 65,75 62,72 17/09/19 02:00
HERSHEY HSY 152,6900 4,65 3,14% 1.661.734,00 153,95 149,07 17/09/19 00:40
HESS HES 67,8000 -2,49 -3,54% 4.875.769,00 69,98 64,91 17/09/19 00:40
HILTN WRLD HLDGS HLT 94,8600 1,20 1,28% 954.903,00 95,77 93,63 17/09/19 00:40
HOLLYFRONTIER HFC 53,0400 -0,74 -1,38% 2.262.289,00 53,90 52,22 17/09/19 00:40
HOLOGIC HOLX 50,0000 0,55 1,11% 2.159.327,00 50,21 49,42 17/09/19 02:00
HOME DEPOT HD 230,2100 -0,78 -0,34% 3.806.137,00 230,33 226,47 17/09/19 00:40
HONEYWELL INTL HON 166,4600 0,25 0,15% 2.293.128,00 166,79 165,26 17/09/19 00:40
HORMEL FOODS HRL 43,1700 0,34 0,79% 1.465.220,00 43,49 42,71 17/09/19 00:40
HOST HOTELS REIT HST 17,2500 -0,16 -0,92% 7.306.583,00 17,41 17,21 17/09/19 00:40
HP HPQ 18,8700 0,00 0,00% 8.668.897,00 18,96 18,58 17/09/19 00:40
HP ENTERPRISE HPE 14,9900 -0,13 -0,86% 7.258.326,00 15,01 14,75 17/09/19 00:40
HUMANA HUM 273,7800 -4,50 -1,62% 862.790,00 278,79 272,35 17/09/19 00:40
HUNTGTN INGLS IN HII 221,0800 -1,58 -0,71% 261.713,00 222,91 219,35 17/09/19 00:40
HUNTINGTON BANCS HBAN 14,5500 -0,07 -0,48% 5.875.235,00 14,59 14,39 17/09/19 02:00
IBM IBM 142,2000 -0,28 -0,20% 2.940.494,00 142,48 140,66 17/09/19 00:40
IDEXX LABS IDXX 271,8600 6,22 2,34% 379.730,00 272,47 266,27 17/09/19 02:00
IHS MARKIT INFO 64,6100 0,00 0,00% 0,00 64,85 62,89 01/07/19 02:00
ILLINOIS TOOL WO ITW 157,4800 0,69 0,44% 919.554,00 157,84 153,90 17/09/19 00:40
ILLUMINA ILMN 298,2700 -2,62 -0,87% 973.879,00 303,75 297,24 17/09/19 02:00
INCYTE INCY 79,1000 0,76 0,97% 970.775,00 79,37 77,57 17/09/19 02:00
INGERSOLL-RAND IR 124,4300 0,50 0,40% 767.775,00 124,72 123,23 17/09/19 00:40
INTEL INTC 51,9500 -0,25 -0,48% 19.888.219,00 52,14 51,35 17/09/19 02:00
INTERCON EXCHANG ICE 93,2500 1,37 1,49% 2.463.700,00 94,05 92,33 17/09/19 00:40
INTERPUBLIC GROU IPG 21,2800 -0,13 -0,61% 3.081.651,00 21,34 21,03 17/09/19 00:40
INTL FLAVORS&FRA IFF 122,2300 0,20 0,16% 1.116.470,00 122,57 119,85 17/09/19 00:40
INTL PAPER IP 41,7700 -0,71 -1,67% 3.499.380,00 42,08 40,79 17/09/19 00:40
INTUIT INTU 268,5400 2,72 1,02% 941.791,00 268,70 265,52 17/09/19 02:00
INTUITIVE SURGIC ISRG 530,1700 6,53 1,25% 618.870,00 532,48 521,24 17/09/19 02:00
INVESCO IVZ 17,0400 -0,19 -1,10% 3.853.010,00 17,10 16,79 17/09/19 00:40
IPG PHOTONICS IPGP 141,8700 -3,59 -2,47% 239.354,00 144,85 141,65 17/09/19 02:00
IQVIA HOLDINGS IQV 152,9400 2,10 1,39% 1.909.348,00 153,47 149,94 17/09/19 00:40
IRON MOUNT REIT IRM 32,2400 -0,04 -0,12% 2.866.331,00 32,40 32,14 17/09/19 00:40
J.B.HUNT TRANSP JBHT 114,9200 -0,08 -0,07% 583.915,00 115,12 113,21 17/09/19 02:00
JACK HENRY & ASS JKHY 147,2200 1,11 0,76% 311.169,00 147,32 145,42 17/09/19 02:00
JACOBS ENGIN GRO JEC 93,5500 0,88 0,95% 1.097.737,00 93,90 91,98 17/09/19 00:40
JEFFERIES FINL JEF 19,8100 -0,40 -1,98% 2.434.089,00 20,06 18,85 17/09/19 00:40
JM SMUCKER SJM 108,7200 1,54 1,44% 690.961,00 108,74 106,73 17/09/19 00:40
JOHNSON CTR INT JCI 43,8600 0,15 0,34% 4.003.245,00 44,06 43,51 17/09/19 00:40
JOHNSON&JOHNSON JNJ 129,6700 0,13 0,10% 5.002.870,00 130,50 129,11 17/09/19 00:40
JPMORGAN CHASE JPM 118,5700 -0,59 -0,50% 10.819.727,00 118,61 117,24 17/09/19 00:40
JUNIPER NETWORKS JNPR 24,0900 -0,29 -1,19% 2.354.038,00 24,38 24,00 17/09/19 00:40
KANSAS CITY SO KSU 132,0000 -0,75 -0,57% 669.993,00 132,50 130,85 17/09/19 00:40
KELLOGG K 64,1500 0,37 0,58% 1.718.886,00 64,60 63,70 17/09/19 00:40
KEYCORP KEY 18,1300 -0,21 -1,15% 7.496.710,00 18,26 17,92 17/09/19 00:40
KEYSIGHT TECHNOL KEYS 101,3800 2,40 2,42% 2.050.048,00 101,75 99,02 17/09/19 00:40
KIMBERLY-CLARK KMB 131,9200 3,14 2,44% 1.935.741,00 132,07 128,66 17/09/19 00:40
KIMCO RLTY REIT KIM 20,0800 0,07 0,35% 2.622.842,00 20,13 19,90 17/09/19 00:40
KINDER MORGAN RG-P KMI 20,7400 0,07 0,34% 15.630.110,00 20,91 20,55 17/09/19 00:40
KLA KLAC 152,6000 1,41 0,93% 2.144.300,00 155,78 150,16 17/09/19 02:00
KOHL'S KSS 50,8100 -2,32 -4,37% 4.513.501,00 52,15 50,42 17/09/19 00:40
KROGER KR 25,6500 -0,33 -1,27% 8.110.536,00 26,00 25,61 17/09/19 00:40
L BRANDS LB 19,3600 -0,08 -0,41% 7.548.675,00 19,49 18,85 17/09/19 00:40
L3HARRIS TECH LHX 214,2600 0,26 0,12% 1.320.076,00 215,30 211,52 17/09/19 00:40
LABORATORY CORP LH 171,3800 -1,37 -0,79% 356.559,00 172,68 170,92 17/09/19 00:40
LAM RESEARCH COR LRCX 236,7800 1,84 0,78% 1.437.665,00 236,80 232,40 17/09/19 02:00
LAMB WST HLDG-WI LW 74,0000 0,81 1,11% 1.113.169,00 74,01 72,65 17/09/19 00:40
LEGGETT & PLATT LEG 41,8700 0,00 0,00% 504.982,00 41,95 41,21 17/09/19 00:40
LENNAR RG-A LEN 53,1000 -0,24 -0,45% 2.717.836,00 53,68 52,99 17/09/19 00:40
LINCOLN NATL LNC 60,8300 -0,42 -0,69% 1.050.696,00 61,01 60,13 17/09/19 00:40
LINDE LIN 192,2400 3,72 1,97% 1.190.187,00 193,20 189,75 17/09/19 00:40
LKQ LKQ 32,2300 0,17 0,53% 2.389.703,00 32,32 31,68 17/09/19 02:00
LOCKHEED MARTIN LMT 393,9800 1,32 0,34% 978.401,00 399,96 388,43 17/09/19 00:40
LOEWS L 51,3700 0,36 0,71% 992.433,00 51,57 50,77 17/09/19 00:40
LOWE'S COM LOW 112,7300 0,10 0,09% 2.833.220,00 112,88 110,88 17/09/19 00:40
LYONDELLBASELL I LYB 89,0000 -0,67 -0,75% 4.710.549,00 89,60 87,31 17/09/19 00:40
M&T BANK MTB 158,1200 -1,49 -0,93% 569.302,00 158,89 156,28 17/09/19 00:40
MACERICH REIT MAC 32,2700 -1,06 -3,18% 2.647.095,00 33,33 31,90 17/09/19 00:40
MACY'S M 16,6300 -0,79 -4,54% 17.246.357,00 17,12 16,51 17/09/19 00:40
MARATHON OIL MRO 13,0700 -1,10 -7,76% 20.206.145,00 14,10 13,01 17/09/19 00:40
MARATHON PETRO MPC 53,4100 1,00 1,91% 6.190.344,00 53,80 51,30 17/09/19 00:40
MARRIOTT INTL RG-A MAR 130,5600 0,08 0,06% 879.721,00 131,43 129,78 17/09/19 02:00
MARSH & MCLENNAN MMC 101,4600 1,43 1,43% 1.339.106,00 101,50 100,10 17/09/19 00:40
MARTIN MARIETTA MLM 267,2700 4,08 1,55% 513.908,00 269,26 261,61 17/09/19 00:40
MASCO MAS 41,2900 -1,43 -3,35% 6.992.495,00 43,25 40,31 17/09/19 00:40
MASTERCARD RG-A MA 276,2500 2,17 0,79% 2.951.770,00 278,63 273,95 17/09/19 00:40
MATTEL MAT 11,5700 0,18 1,58% 2.577.319,00 11,62 11,35 17/09/19 02:00
MAXIM INTEGR PRO MXIM 58,7000 -0,30 -0,51% 1.436.958,00 58,95 58,29 17/09/19 02:00
MCCORMIC NON VTG MKC 158,9800 0,70 0,44% 642.341,00 161,08 158,59 17/09/19 00:40
MCDONALD'S MCD 209,8500 2,45 1,18% 3.692.802,00 210,84 207,49 17/09/19 00:40
MCKESSON MCK 143,7500 -0,41 -0,28% 829.943,00 145,68 143,68 17/09/19 00:40
MEDTRONIC MDT 109,3400 0,29 0,27% 4.333.645,00 110,03 108,96 17/09/19 00:40
MERCK MRK 82,5100 0,48 0,59% 7.066.989,00 83,50 82,13 17/09/19 00:40
METLIFE MET 47,4300 -0,12 -0,25% 6.990.380,00 47,49 46,92 17/09/19 00:40
METTLER TOLEDO I MTD 710,5400 -1,11 -0,16% 130.423,00 713,29 703,57 17/09/19 00:40
MGM RESORTS ITL MGM 29,6000 -0,09 -0,30% 5.853.040,00 29,74 29,25 17/09/19 00:40
MICROCHIP TECH MCHP 93,7600 -0,69 -0,73% 1.299.306,00 94,12 92,65 17/09/19 02:00
MICRON TECHNOLOG MU 50,8400 0,69 1,38% 13.875.876,00 50,91 49,93 17/09/19 02:00
MICROSOFT MSFT 137,3900 1,06 0,78% 17.976.285,00 137,52 136,43 17/09/19 02:00
MID-AMER AP CM R MAA 129,6700 1,61 1,26% 726.900,00 129,69 128,57 17/09/19 00:40
MOHAWK INDUSTRIE MHK 122,2000 -0,25 -0,20% 809.966,00 122,50 121,01 17/09/19 00:40
MOLSON COORS RG-B TAP 55,6800 -1,87 -3,25% 2.209.979,00 57,63 55,56 17/09/19 00:40
MONDELEZ INTL RG-A MDLZ 54,7000 0,65 1,20% 6.714.835,00 55,16 53,50 17/09/19 02:00
MONSTER BEVERAGE MNST 57,9900 -1,24 -2,09% 4.350.158,00 59,36 57,60 17/09/19 02:00
MOODY'S MCO 218,1600 4,83 2,26% 641.790,00 218,56 213,75 17/09/19 00:40
MORGAN STANLEY MS 44,2100 -0,54 -1,21% 9.843.665,00 44,50 43,55 17/09/19 00:40
MOSAIC MOS 21,8100 -1,16 -5,05% 6.839.691,00 22,81 21,78 17/09/19 00:40
MOTOROLA SOLTN MSI 168,8400 2,81 1,69% 1.305.096,00 169,19 166,47 17/09/19 00:40
MSCI RG-A MSCI 240,1500 10,15 4,41% 825.714,00 240,67 230,34 17/09/19 00:40
MYLAN MYL 21,4300 -0,37 -1,70% 3.629.554,00 21,79 21,06 17/09/19 02:00
NASDAQ NDAQ 102,7300 3,45 3,48% 1.109.417,00 103,02 99,27 17/09/19 02:00
NATL OILWELL VAR NOV 22,6500 -0,74 -3,16% 3.882.645,00 23,19 22,17 17/09/19 00:40
NEKTAR THERAPEUT NKTR 20,7000 -0,52 -2,45% 3.084.394,00 21,32 20,26 17/09/19 02:00
NETAPP NTAP 56,5400 -0,30 -0,53% 3.034.474,00 56,84 55,21 17/09/19 02:00
NETFLIX NFLX 298,6000 4,31 1,46% 4.817.119,00 299,15 291,79 17/09/19 02:00
NEWELL BRANDS NWL 18,5100 0,23 1,26% 4.140.827,00 18,54 17,93 17/09/19 02:00
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWMONT GOLDCORP NEM 39,6000 1,12 2,91% 10.572.158,00 40,17 38,52 17/09/19 00:40
NEWS RG-A NWSA 14,2500 0,17 1,21% 1.499.222,00 14,27 13,95 17/09/19 02:00
NEWS RG-B NWS 14,6200 0,14 0,97% 427.021,00 14,65 14,34 17/09/19 02:00
NEXTERA ENERGY NEE 222,2200 3,91 1,79% 1.926.631,00 222,33 218,44 17/09/19 00:40
NIELSEN HLD NLSN 22,5700 -0,08 -0,35% 2.242.626,00 22,67 22,33 17/09/19 00:40
NIKE -B- NKE 87,5900 0,32 0,37% 3.269.921,00 87,64 86,47 17/09/19 00:40
NISOURCE NI 29,4300 0,39 1,34% 1.912.270,00 29,62 29,07 17/09/19 00:40
NOBLE ENERGY NBL 25,0900 -0,14 -0,55% 8.367.996,00 25,64 24,42 17/09/19 00:40
NORDSTROM JWN 32,1000 -3,47 -9,76% 10.489.369,00 35,38 31,84 17/09/19 00:40
NORFOLK SOUTHERN NSC 180,7300 -1,55 -0,85% 1.305.728,00 182,43 179,09 17/09/19 00:40
NORTHERN TRUST NTRS 96,1900 -1,82 -1,86% 801.900,00 97,58 95,14 17/09/19 02:00
NORTHROP GRUMMAN NOC 374,4700 3,04 0,82% 1.152.406,00 376,99 367,83 17/09/19 00:40
NORW CRS LINE NCLH 53,9600 0,62 1,16% 1.688.714,00 54,34 52,72 17/09/19 00:40
NRG ENERGY NRG 39,0300 0,00 0,00% 2.822.192,00 39,37 38,80 17/09/19 00:40
NUCOR NUE 53,0900 -0,07 -0,13% 1.840.378,00 53,19 51,64 17/09/19 00:40
NVIDIA NVDA 181,0700 0,86 0,48% 5.711.828,00 181,24 178,61 17/09/19 02:00
O REILLY AUTO ORLY 391,5700 11,13 2,93% 614.272,00 391,77 378,24 17/09/19 02:00
OCCID.PETROL COR OXY 45,1500 -2,65 -5,54% 15.554.177,00 47,95 45,14 17/09/19 00:40
OMNICOM GROUP IN OMC 79,1900 0,22 0,28% 1.594.858,00 79,33 77,98 17/09/19 00:40
ONEOK OKE 76,2000 0,37 0,49% 2.134.941,00 76,78 75,27 17/09/19 00:40
ORACLE ORCL 52,8700 -0,27 -0,51% 11.476.416,00 53,20 52,35 17/09/19 00:40
PACCAR PCAR 70,8900 -0,06 -0,08% 1.454.198,00 71,04 69,89 17/09/19 02:00
PACKAGING CORP A PKG 105,0200 -0,85 -0,80% 784.608,00 105,29 102,99 17/09/19 00:40
PARKER-HANNIFIN PH 179,1300 -0,05 -0,03% 844.922,00 179,28 175,84 17/09/19 00:40
PAYCHEX INC PAYX 82,5500 1,49 1,84% 1.313.237,00 82,57 81,50 17/09/19 02:00
PAYPAL HOLDINGS PYPL 107,5000 0,98 0,92% 4.115.933,00 107,89 106,46 17/09/19 02:00
PENTAIR PNR 37,9300 0,27 0,72% 1.249.547,00 37,99 37,00 17/09/19 00:40
PEOPLE'S UNTD PBCT 16,1800 -0,12 -0,74% 2.942.523,00 16,22 16,00 17/09/19 02:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PEPSICO PEP 135,7000 0,82 0,61% 4.026.765,00 136,31 134,51 17/09/19 02:00
PERKINELMER PKI 86,2200 -0,01 -0,01% 543.046,00 86,62 85,82 17/09/19 00:40
PERRIGO PRGO 55,7200 -0,98 -1,73% 835.095,00 56,55 55,27 17/09/19 00:40
PFIZER PFE 36,5000 -0,33 -0,90% 21.245.862,00 36,80 36,35 17/09/19 00:40
PHILIP MRRS INT PM 72,0200 -0,58 -0,80% 7.767.293,00 73,46 71,87 17/09/19 00:40
PHILLIPS 66 PSX 102,2000 -1,83 -1,76% 2.498.681,00 103,93 101,96 17/09/19 00:40
PINNACLE WEST CA PNW 94,3600 0,87 0,93% 927.536,00 94,63 93,83 17/09/19 00:40
PIONEER NATURAL PXD 139,0100 -5,23 -3,63% 2.378.557,00 143,02 137,37 17/09/19 00:40
PNC FINL SER PNC 139,2400 -1,26 -0,90% 2.291.902,00 140,04 138,00 17/09/19 00:40
PPG INDUSTRIES PPG 117,2100 1,85 1,60% 1.449.207,00 117,21 114,62 17/09/19 00:40
PPL PPL 31,1200 -0,01 -0,03% 3.316.009,00 31,30 30,96 17/09/19 00:40
PRINCIPAL FINANC PFG 57,1700 0,25 0,44% 1.101.072,00 57,20 56,45 17/09/19 02:00
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 121,1600 1,41 1,18% 6.403.020,00 121,99 119,44 17/09/19 00:40
PROGRESSIVE (OHI PGR 74,0200 0,62 0,84% 3.757.919,00 74,21 73,21 17/09/19 00:40
PROLOGIS REIT PLD 86,4400 1,22 1,43% 2.232.486,00 86,60 85,43 17/09/19 00:40
PRUDENTIAL FINAN PRU 88,2900 -0,81 -0,91% 2.712.853,00 88,65 87,68 17/09/19 00:40
PUBL SVCS ENTERP PEG 61,1700 0,37 0,61% 2.189.558,00 61,67 60,87 17/09/19 00:40
PUBLIC STOR REIT PSA 250,8300 3,48 1,41% 1.092.298,00 251,03 246,80 17/09/19 00:40
PULTEGROUP PHM 35,4100 0,21 0,60% 3.399.249,00 35,62 35,10 17/09/19 00:40
PVH PVH 88,4500 -2,17 -2,39% 1.385.967,00 90,31 87,41 17/09/19 00:40
QORVO QRVO 76,3500 -0,87 -1,13% 1.338.502,00 77,62 76,20 17/09/19 02:00
QUALCOMM QCOM 78,6900 0,65 0,83% 4.436.415,00 78,79 77,51 17/09/19 02:00
QUANTA SERVICES PWR 38,2200 -0,70 -1,80% 748.649,00 38,60 38,01 17/09/19 00:40
QUEST DIAGNOSTIC DGX 106,2500 0,58 0,55% 801.837,00 106,56 105,49 17/09/19 00:40
RALPH LAUREN RG-A RL 99,0500 -4,10 -3,97% 1.520.202,00 102,56 97,92 17/09/19 00:40
RAYMOND J FINANC RJF 86,3500 -1,00 -1,14% 825.636,00 87,07 85,95 17/09/19 00:40
RAYTHEON RTN 201,0100 -3,05 -1,49% 2.125.132,00 204,06 198,04 17/09/19 00:40
REALTY INM REIT O 75,7700 1,80 2,43% 1.816.716,00 75,79 74,38 17/09/19 00:40
REGENCY CENTERS REG 68,1100 -0,12 -0,18% 964.227,00 68,75 67,74 17/09/19 02:00
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 288,1200 2,23 0,78% 608.029,00 288,89 283,66 17/09/19 02:00
REGIONS FINANCIA RF 16,2600 -0,18 -1,09% 8.396.657,00 16,33 16,00 17/09/19 00:40
REPUBLIC SERVICE RSG 85,5900 0,70 0,82% 1.080.689,00 85,70 84,80 17/09/19 00:40
RESMED RMD 133,9300 3,22 2,46% 731.649,00 134,37 131,15 17/09/19 00:40
ROBERT HALF INTL RHI 55,8800 -1,24 -2,17% 1.081.995,00 56,78 55,76 17/09/19 00:40
ROCKWELL AUTOMAT ROK 164,0600 -1,74 -1,05% 812.849,00 164,79 161,74 17/09/19 00:40
ROLLINS ROL 35,0000 0,36 1,04% 1.319.873,00 35,04 34,61 17/09/19 00:40
ROPER TECHNOLOGI ROP 361,4100 4,68 1,31% 412.940,00 362,01 355,77 17/09/19 00:40
ROSS STORES ROST 108,1400 0,55 0,51% 1.859.353,00 108,98 107,40 17/09/19 02:00
RYL CARIBBEAN CR RCL 114,0900 0,16 0,14% 725.667,00 114,79 113,09 17/09/19 00:40
S&P GLOBAL SPGI 256,1200 6,62 2,65% 1.475.017,00 256,98 249,76 17/09/19 00:40
SALESFORCE.COM CRM 152,8200 -0,19 -0,12% 3.060.345,00 153,45 151,73 17/09/19 00:40
SBA CMMNS REIT-A SBAC 252,9900 6,70 2,72% 657.639,00 253,73 246,61 17/09/19 02:00
SCHLUMBERGER SLB 38,1700 -1,14 -2,90% 13.544.007,00 38,97 37,51 17/09/19 00:40
SEAGATE TECHNOLO STX 56,0500 0,35 0,63% 2.107.943,00 56,31 55,38 17/09/19 02:00
SEALED AIR SEE 42,0000 1,67 4,14% 1.706.268,00 42,01 40,03 17/09/19 00:40
SEMPRA ENERGY SRE 143,0400 1,29 0,91% 1.426.962,00 143,90 141,64 17/09/19 00:40
SHERWIN-WILLIAMS SHW 537,5200 10,03 1,90% 347.019,00 539,00 527,69 17/09/19 00:40
SKYWORKS SOLUTIO SWKS 80,9500 -1,03 -1,26% 1.705.799,00 81,61 79,62 17/09/19 02:00
SL GREEN REIT SLG 81,5800 -0,40 -0,49% 651.378,00 82,25 80,96 17/09/19 00:40
SMN PRP GRP REIT SPG 154,1700 -0,22 -0,14% 991.310,00 154,69 152,44 17/09/19 00:40
SNAP-ON SNA 157,8400 -4,21 -2,60% 365.112,00 161,51 156,56 17/09/19 00:40
SOUTHERN CO SO 60,5500 0,69 1,15% 3.981.602,00 60,82 59,95 17/09/19 00:40
SOUTHWEST AIRLIN LUV 55,7300 -0,08 -0,14% 4.281.421,00 56,28 55,21 17/09/19 00:40
STARBUCKS SBUX 90,7500 1,33 1,49% 6.511.690,00 91,46 89,65 17/09/19 02:00
STATE STREET STT 60,2200 -0,29 -0,48% 2.114.679,00 60,29 58,79 17/09/19 00:40
STNLY BLCK&DECK SWK 144,3800 0,75 0,52% 707.694,00 144,55 141,84 17/09/19 00:40
STRYKER SYK 218,4000 3,11 1,44% 818.708,00 219,62 215,96 17/09/19 00:40
SUNTRUST BANKS I STI 68,0900 -0,25 -0,37% 1.447.178,00 68,13 67,47 17/09/19 00:40
SVB FINANCIAL GR SIVB 213,4300 -7,93 -3,58% 541.633,00 220,22 210,75 17/09/19 02:00
SYMANTEC SYMC 24,4300 0,17 0,70% 5.456.300,00 24,45 24,00 17/09/19 02:00
SYNCHRONY FINANC SYF 33,9600 0,07 0,21% 2.627.351,00 34,03 33,45 17/09/19 00:40
SYNOPSYS SNPS 136,7000 3,46 2,60% 1.029.993,00 136,88 132,51 17/09/19 02:00
SYSCO SYY 78,3800 1,19 1,54% 3.508.159,00 78,71 77,06 17/09/19 00:40
T ROWE PRICE GRP TROW 117,9400 1,09 0,93% 751.408,00 117,98 115,63 17/09/19 02:00
TAKE-TWO INTERAC TTWO 130,9100 2,28 1,77% 1.352.666,00 131,01 127,20 17/09/19 02:00
TAPESTRY TPR 25,1600 -0,35 -1,37% 6.184.729,00 25,48 24,70 17/09/19 00:40
TARGET TGT 107,2800 0,32 0,30% 4.334.260,00 107,46 106,18 17/09/19 00:40
TE CONNECTIV TEL 94,5500 -0,55 -0,58% 2.599.567,00 94,70 93,51 17/09/19 00:40
TECHNIPFMC FTI 24,5200 -1,24 -4,81% 5.899.367,00 25,50 24,41 17/09/19 00:40
TELEFLEX TFX 338,6400 9,51 2,89% 318.920,00 342,73 329,82 17/09/19 00:40
TEXAS INSTRUMENT TXN 129,5600 1,20 0,93% 2.829.346,00 129,70 127,62 17/09/19 02:00
TEXTRON INC TXT 52,8400 0,24 0,46% 1.656.831,00 52,87 51,93 17/09/19 00:40
THE KRAFT HEINZ KHC 28,3600 -1,26 -4,25% 25.414.006,00 28,72 28,24 17/09/19 02:00
THE WESTERN UNIO WU 22,8600 0,10 0,44% 5.045.039,00 22,88 22,61 17/09/19 00:40
THERMO FISHER SC TMO 292,7100 -2,62 -0,89% 1.517.896,00 295,92 291,39 17/09/19 00:40
TIFFANY & CO TIF 95,2600 -1,14 -1,18% 1.932.779,00 96,38 94,12 17/09/19 00:40
TJX COMPANIES TJX 55,8900 0,46 0,83% 6.014.229,00 56,19 55,41 17/09/19 00:40
TOTAL SYST SERVI TSS 133,2700 -1,29 -0,96% 7.594.626,00 138,94 131,23 17/09/19 00:40
TRACTOR SUPPLY TSCO 96,1800 0,52 0,54% 1.256.352,00 97,27 94,65 17/09/19 02:00
TRANSDIGM TDG 525,5900 2,05 0,39% 341.648,00 526,84 520,24 17/09/19 00:40
TRAVELERS COS TRV 147,2500 0,91 0,62% 1.327.764,00 148,12 146,21 17/09/19 00:40
TRIPADVISOR TRIP 41,4400 0,29 0,70% 885.044,00 41,46 40,38 17/09/19 02:00
TWITTER TWTR 43,2400 0,48 1,12% 8.702.119,00 43,59 42,88 17/09/19 00:40
TYSON FOODS -A- TSN 88,8800 2,54 2,94% 3.314.268,00 89,35 87,00 17/09/19 00:40
UDR REIT UDR 48,5100 0,34 0,71% 1.291.293,00 48,69 48,17 17/09/19 00:40
ULTA BEAUTY ULTA 233,8500 8,40 3,73% 2.217.206,00 235,09 225,15 17/09/19 02:00
UNDER ARMOUR RG-A UAA 20,9800 -0,13 -0,62% 3.817.656,00 21,18 20,69 17/09/19 00:40
UNDER ARMOUR RG-C UA 19,0200 0,00 0,00% 1.290.421,00 19,03 18,63 17/09/19 00:40
UNION PACIFIC UNP 166,9000 -2,05 -1,21% 3.144.721,00 169,68 166,34 17/09/19 00:40
UNITED AIRLINES UAL 89,9800 1,22 1,37% 3.635.129,00 91,26 88,79 17/09/19 02:00
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 126,9000 -1,45 -1,13% 1.126.595,00 128,00 124,63 17/09/19 00:40
UNITEDHEALTH GRO UNH 232,5200 -1,91 -0,81% 2.408.431,00 233,99 231,17 17/09/19 00:40
UNIV HEALTH SERV-B UHS 151,8700 -2,02 -1,31% 814.420,00 153,64 150,35 17/09/19 00:40
UNUM UNM 29,5400 -0,19 -0,64% 1.265.076,00 29,61 29,19 17/09/19 00:40
US BANCORP USB 55,9000 0,04 0,07% 5.395.341,00 55,93 55,04 17/09/19 00:40
UTD PARCEL SVC RG-B UPS 122,3900 -0,18 -0,15% 2.039.946,00 122,52 121,06 17/09/19 00:40
UTD TECHS UTX 137,2100 -0,87 -0,63% 2.129.401,00 137,74 136,63 17/09/19 00:40
VALERO ENERGY VLO 84,3100 1,92 2,33% 4.599.295,00 85,00 81,51 17/09/19 00:40
VARIAN MED SYSTE VAR 118,0900 0,88 0,75% 754.629,00 118,60 116,22 17/09/19 00:40
VENTAS REIT VTR 72,9800 2,12 2,99% 1.674.753,00 73,00 71,45 17/09/19 00:40
VERISIGN VRSN 191,2000 1,65 0,87% 744.156,00 191,42 188,53 17/09/19 02:00
VERISK ANALYTICS VRSK 158,6500 2,13 1,36% 749.031,00 158,92 156,52 17/09/19 02:00
VERIZON COMM VZ 59,8700 0,37 0,62% 8.904.038,00 59,90 59,32 17/09/19 00:40
VERTEX PHARMACEU VRTX 176,0000 -1,55 -0,87% 1.165.874,00 177,82 173,02 17/09/19 02:00
VF VFC 87,9200 -0,50 -0,57% 1.778.185,00 87,98 86,47 17/09/19 00:40
VIACOM RG-B VIAB 25,7500 -0,42 -1,60% 4.855.482,00 26,22 25,56 17/09/19 02:00
VISA RG-A V 176,4500 0,34 0,19% 5.940.308,00 178,26 175,04 17/09/19 00:40
VOR RLT REIT-SBI VNO 63,3300 -0,58 -0,91% 1.080.368,00 64,00 63,22 17/09/19 00:40
VULCAN MATERIALS VMC 148,1100 2,48 1,70% 919.194,00 149,21 144,67 17/09/19 00:40
WALGREENS BOOTS WBA 54,8400 -0,50 -0,90% 4.858.032,00 55,34 54,22 17/09/19 02:00
WALMART WMT 116,5100 0,94 0,81% 4.776.947,00 116,69 115,25 17/09/19 00:40
WALT DISNEY DIS 136,3100 0,51 0,38% 4.759.951,00 136,73 135,67 17/09/19 00:40
WASTE MANAGEMENT WM 113,8600 1,96 1,75% 2.550.871,00 114,18 112,20 17/09/19 00:40
WATERS WAT 228,6900 -2,83 -1,22% 439.813,00 231,66 228,61 17/09/19 00:40
WEC ENERGY GROUP WEC 92,8000 1,49 1,63% 1.663.183,00 92,95 91,71 17/09/19 00:40
WELLCARE HEALTH WCG 267,3800 -1,62 -0,60% 524.225,00 269,39 266,90 17/09/19 00:40
WELLS FARGO WFC 48,7600 -0,22 -0,45% 18.463.810,00 48,86 48,31 17/09/19 00:40
WELLTOWER REIT WELL 89,3000 2,37 2,73% 1.777.987,00 89,47 87,50 17/09/19 00:40
WESTERN DIGITAL WDC 63,9100 0,92 1,46% 2.836.628,00 64,02 62,65 17/09/19 02:00
WESTINGHOUSE AIR WAB 75,7300 -0,46 -0,60% 889.741,00 76,12 74,50 17/09/19 00:40
WESTROCK WRK 37,2400 -0,68 -1,79% 2.411.141,00 37,64 36,78 17/09/19 00:40
WEYERHAEUSER REI WY 27,8300 0,24 0,87% 2.051.987,00 27,85 27,40 17/09/19 00:40
WHIRLPOOL WHR 152,2000 3,43 2,31% 769.304,00 152,98 146,06 17/09/19 00:40
WILLIAMS COMPANI WMB 25,0000 0,01 0,04% 7.980.899,00 25,26 24,62 17/09/19 00:40
WILLIS TOWERS WLTW 198,6400 3,63 1,86% 673.779,00 199,30 194,87 17/09/19 02:00
WW GRAINGER GWW 291,6400 -4,17 -1,41% 324.269,00 294,47 288,93 17/09/19 00:40
WYNN RESORTS WYNN 113,9300 -2,67 -2,29% 3.445.105,00 115,20 112,60 17/09/19 02:00
XCEL ENERGY XEL 63,7300 0,90 1,43% 4.729.602,00 63,93 63,05 17/09/19 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XILINX XLNX 104,2800 -0,11 -0,11% 1.880.625,00 104,51 103,20 17/09/19 02:00
XYLEM XYL 78,3300 0,27 0,35% 647.474,00 78,46 77,72 17/09/19 00:40
YUM BRANDS YUM 112,8000 2,26 2,04% 2.116.084,00 112,90 110,88 17/09/19 00:40
ZIMMER BIOMET HL ZBH 138,8400 1,18 0,86% 1.074.764,00 139,56 137,32 17/09/19 00:40
ZIONS BANCORP ZION 44,5400 -0,64 -1,42% 1.323.050,00 44,90 44,16 17/09/19 02:00
ZOETIS RG-A ZTS 122,4200 2,78 2,32% 2.187.941,00 122,85 120,07 17/09/19 00:40
Publicidad

Últimas Noticias