Котировки
Информация
Котировки акций США
| № |  |
Название | Тикер |  |
 |
Цена посл, $ |
Изм, % | 1 нед, % | 1 м, % | ytd, % | 12м, % | Капит-я млрд $ |
 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03:59:58 pm | 3M Company | MMM | 170.06 | -1.75% | +3.1% | +7.6% | ||||||
| 2 | 03:59:52 pm | Abbott | ABT | 83.76 | +0.11% | +0.4% | +5.2% | ||||||
| 3 | 03:59:50 pm | AbbVie | ABBV | 85.65 | +0.53% | +9.2% | +18.3% | ||||||
| 4 | 03:59:54 pm | ABIOMED | ABMD | 219.98 | +0.23% | +19.2% | +29.7% | ||||||
| 5 | 03:59:53 pm | Activision Bizzard | ATVI | 52.49 | -3.26% | -2.8% | +1.8% | ||||||
| 6 | 03:59:54 pm | Adobe | ADBE | 290.23 | -0.68% | +6.9% | +4.4% | ||||||
| 7 | 03:59:53 pm | Advance Auto Parts | AAP | 168.82 | +0.85% | +2.7% | +9.7% | ||||||
| 8 | 03:59:28 pm | AES | AES | 17.92 | +1.59% | +5.1% | +12.0% | ||||||
| 9 | 03:59:52 pm | Affiliated Managers | AMG | 87.02 | +0.25% | +3.5% | +14.5% | ||||||
| 10 | 03:59:56 pm | Aflac | AFL | 54.03 | -0.17% | +1.6% | +3.0% | ||||||
| 11 | 03:59:58 pm | Agilent Technologies | A | 76.82 | +0.29% | +1.4% | +2.0% | ||||||
| 12 | 03:59:56 pm | AIG | AIG | 55.39 | -0.88% | +4.6% | +1.8% | ||||||
| 13 | 03:59:57 pm | AIMCO | AIV | 53.27 | +0.19% | -2.9% | -0.5% | ||||||
| 14 | 03:59:57 pm | Air Products & Chemicals | APD | 234.9 | +0.45% | +10.2% | +8.1% | ||||||
| 15 | 03:59:59 pm | Airbus SE | AIR | 43.41 | +0.12% | +4.0% | +6.1% | ||||||
| 16 | 03:59:50 pm | Akamai Technologies | AKAM | 85.17 | +0.76% | -3.1% | -4.9% | Как выбрать брокера? | |||||
| 17 | 03:59:52 pm | Alaska Air | ALK | 71.88 | +0.96% | +3.0% | +10.7% | ||||||
| 18 | 03:59:49 pm | Albemarle | ALB | 67.73 | -0.40% | +7.5% | +0.7% | ||||||
| 19 | 03:59:57 pm | Alcoa | AA | 22.23 | -1.51% | +6.9% | +15.4% | ||||||
| 20 | 03:59:49 pm | Alexandria Real Estate | ARE | 155.09 | +0.96% | -0.8% | +0.7% | ||||||
| 21 | 03:59:47 pm | Alexion | ALXN | 108.98 | -1.49% | +1.3% | +5.9% | ||||||
| 22 | 03:59:51 pm | Allegion | ALLE | 115.65 | +0.06% | -0.3% | +14.0% | ||||||
| 23 | 03:59:56 pm | Allergan | AGN | 181.45 | +0.15% | +3.0% | +7.3% | ||||||
| 24 | 03:59:50 pm | Alliance Data | ADS | 108.05 | +0.20% | +8.1% | -11.8% | ||||||
| 25 | 03:59:52 pm | Alliant Energy | LNT | 51.6 | -0.10% | -1.8% | -2.7% | ||||||
| 26 | 03:59:54 pm | Allstate | ALL | 109.36 | +1.08% | +2.8% | +1.3% | ||||||
| 27 | 06:30:00 am | Altaba | AABA | 70.52 | +0.11% | 0 | 0 | ||||||
| 28 | 03:59:49 pm | Altria Group | MO | 46.4 | 0.00% | +3.6% | +9.0% | ||||||
| 29 | 03:59:58 pm | Amarin | AMRN | 16.9 | -3.26% | +2.9% | +11.1% | ||||||
| 30 | 03:59:58 pm | Amazon | AMZN | 1771.51 | -0.76% | -0.3% | +2.4% | ||||||
| 31 | 03:59:55 pm | AMD | AMD | 36.29 | +0.03% | +6.9% | +22.1% | ||||||
| 32 | 03:59:59 pm | Ameren Corporation | AEE | 74.08 | +0.42% | -4.6% | -3.9% | ||||||
| 33 | 03:59:32 pm | American Airlines | AAL | 30.58 | -0.55% | -1.2% | +7.0% | ||||||
| 34 | 03:59:56 pm | American Electric Power | AEP | 88.77 | -0.29% | -6.0% | -3.9% | ||||||
| 35 | 03:59:57 pm | American Express | AXP | 120.86 | -0.49% | +3.0% | +3.8% | ||||||
| 36 | 03:59:50 pm | American Water Works | AWK | 115.61 | -0.57% | -6.2% | -5.8% | ||||||
| 37 | 03:59:57 pm | Ameriprise Financial | AMP | 158.38 | -0.10% | +5.0% | +14.6% | ||||||
| 38 | 03:59:57 pm | AmerisourceBergen | ABC | 84.03 | -2.38% | -1.6% | +2.5% | ||||||
| 39 | 03:59:51 pm | Amgen | AMGN | 220.73 | -0.14% | +5.6% | +9.9% | ||||||
| 40 | 03:59:50 pm | Amphenol | APH | 102.07 | -0.57% | +1.1% | +5.3% | ||||||
| 41 | 06:30:00 am | Anadarko Petroleum | APC | 72.83 | -0.80% | 0 | 0 | ||||||
| 42 | 03:59:51 pm | Analog Devices | ADI | 112.51 | -0.33% | +4.1% | +3.0% | ||||||
| 43 | 03:59:53 pm | ANSYS | ANSS | 227.28 | +1.37% | +2.2% | +1.4% | ||||||
| 44 | 03:59:50 pm | Anthem | ANTM | 279.09 | -1.07% | +3.7% | +10.7% | ||||||
| 45 | 03:59:56 pm | Apache | APA | 23.84 | -2.42% | +10.0% | +11.5% | ||||||
| 46 | 03:59:58 pm | Apple | AAPL | 262.11 | +0.82% | +5.4% | +11.0% | ||||||
| 47 | 03:59:53 pm | Applied Materials | AMAT | 56.56 | +1.04% | +1.9% | +13.9% | ||||||
| 48 | 03:59:51 pm | Aptiv | APTV | 96.02 | -0.85% | +7.2% | +7.5% | ||||||
| 49 | 03:59:57 pm | Arch Coal | ARCH | 77.73 | -3.28% | -1.4% | -1.9% | ||||||
| 50 | 03:59:51 pm | Arconic | ARNC | 29.49 | +1.90% | +6.5% | +10.4% | ||||||
| 51 | 03:59:58 pm | Arista Networks | ANET | 191.17 | -0.70% | -21.8% | -19.1% | ||||||
| 52 | 03:59:51 pm | Arthur J. Gallagher | AJG | 91.47 | +0.42% | +1.6% | +3.9% | ||||||
| 53 | 03:59:57 pm | Aspen | AZPN | 116.93 | +1.60% | +1.7% | -3.7% | ||||||
| 54 | 03:59:57 pm | Assurant | AIZ | 129.04 | -0.74% | +2.4% | +2.6% | ||||||
| 55 | 03:59:57 pm | AstraZeneca PLC | AZN | 46.87 | -0.80% | -4.4% | +7.6% | ||||||
| 56 | 03:59:58 pm | AT&T | T | 39.37 | 0.00% | +2.3% | +4.8% | ||||||
| 57 | 03:59:57 pm | Atmos Energy | ATO | 107.5 | +0.21% | -4.4% | -3.5% | ||||||
| 58 | 03:59:51 pm | Autodesk | ADSK | 152.75 | -0.07% | +4.9% | +1.7% | ||||||
| 59 | 03:59:58 pm | Automatic Data Processing | ADP | 163.42 | +0.47% | +0.7% | +0.6% | ||||||
| 60 | 03:59:58 pm | AvalonBay | AVB | 210.42 | +0.29% | -3.3% | -3.5% | ||||||
| 61 | 03:59:58 pm | Avery Dennison | AVY | 133.44 | -0.26% | +4.4% | +17.7% | ||||||
| 62 | 03:59:58 pm | Baidu | BIDU | 120.82 | -2.99% | +18.7% | +15.5% | ||||||
| 63 | 06:30:00 am | Baker Hughes | BHGE | 22.08 | +0.55% | 0 | -4.8% | ||||||
| 64 | 03:59:54 pm | Ball Corporation | BLL | 64.54 | -0.12% | -7.8% | -11.1% | ||||||
| 65 | 03:59:59 pm | Bank of America | BAC | 33.18 | -0.21% | +6.1% | +14.8% | ||||||
| 66 | 03:59:57 pm | Baxter International | BAX | 78.86 | +0.45% | +2.8% | -10.4% | ||||||
| 67 | 03:59:50 pm | BB&T | BBT | 54.29 | -1.15% | +2.3% | +4.4% | ||||||
| 68 | 03:59:58 pm | Becton | BDX | 242.32 | -0.96% | -5.4% | -4.2% | ||||||
| 69 | 03:58:11 pm | Bed Bath & Beyond | BBBY | 13.75 | -0.65% | +0.3% | +6.0% | ||||||
| 70 | 03:59:58 pm | Berkshire Hathaway | BRK.A | 331190 | -0.14% | +3.9% | +6.2% | ||||||
| 71 | 03:59:57 pm | Berkshire Hathaway-п | BRK.B | 220.82 | -0.14% | +3.9% | +6.2% | ||||||
| 72 | 03:59:58 pm | Best Buy | BBY | 76.24 | -0.79% | +6.2% | +9.7% | ||||||
| 73 | 03:59:52 pm | Beyond Meat | BYND | 76.77 | -3.82% | -9.1% | -41.5% | ||||||
| 74 | 03:59:59 pm | Biogen | BIIB | 294.09 | +0.29% | -1.6% | +31.9% | ||||||
| 75 | 03:59:57 pm | BlackRock | BLK | 486.71 | -0.67% | +5.4% | +12.1% | ||||||
| 76 | 03:59:58 pm | Boeing | BA | 366.87 | +4.61% | +7.9% | -2.2% | ||||||
| 77 | 03:59:51 pm | Booking Holdings | BKNG | 1894.73 | +0.87% | -7.5% | -4.1% | ||||||
| 78 | 03:59:42 pm | BorgWarner | BWA | 46.27 | -0.09% | +11.0% | +24.4% | ||||||
| 79 | 03:59:54 pm | Boston Properties | BXP | 138.55 | +0.18% | +1.0% | +8.1% | ||||||
| 80 | 03:59:42 pm | Boston Scientific | BSX | 40.16 | -0.86% | -3.7% | +5.1% | ||||||
| 81 | 03:59:56 pm | BP | BP | 39.16 | -0.08% | +3.3% | +4.5% | ||||||
| 82 | 03:59:59 pm | Brighthouse | BHF | 40.88 | -0.29% | +8.3% | +11.5% | ||||||
| 83 | 03:59:52 pm | Bristol-Myers | BMY | 58.16 | +0.26% | +1.3% | +12.7% | ||||||
| 84 | 03:59:51 pm | Broadcom | AVGO | 312.62 | -0.16% | +8.5% | +15.6% | ||||||
| 85 | 03:59:52 pm | Broadridge Financial Solutions | BR | 118.58 | -0.78% | -5.3% | -4.6% | ||||||
| 86 | 03:59:57 pm | Brown-Forman | BF.A | 61.23 | -0.28% | -1.7% | +2.0% | ||||||
| 87 | 06:30:00 am | Brown-Forman-п | BF.B | 65.19 | +0.08% | -0.5% | +3.5% | ||||||
| 88 | 03:59:53 pm | C.H. Robinson Worldwide | CHRW | 76.84 | -1.47% | -15.2% | -11.4% | ||||||
| 89 | 03:59:48 pm | Cabot Oil & Gas | COG | 17.74 | -3.38% | -4.8% | +1.1% | ||||||
| 90 | 03:59:57 pm | Cadence Bancorporation | CADE | 16.39 | +0.24% | +6.6% | -2.1% | ||||||
| 91 | 03:59:51 pm | Cadence Design Systems | CDNS | 67.44 | +0.60% | +2.2% | -0.5% | ||||||
| 92 | 03:59:49 pm | Campbell Soup | CPB | 46.06 | -0.37% | -0.5% | -1.7% | ||||||
| 93 | 03:59:57 pm | Capital One Financial | COF | 97 | -0.29% | +4.0% | +9.3% | ||||||
| 94 | 03:59:57 pm | Capri Holdings | CPRI | 36.39 | -0.63% | +17.1% | +22.9% | ||||||
| 95 | 03:59:58 pm | Cardinal Health | CAH | 53.68 | -0.11% | +8.6% | +14.4% | ||||||
| 96 | 03:59:57 pm | CarMax | KMX | 94.15 | +0.33% | +1.1% | +4.0% | ||||||
| 97 | 03:59:55 pm | Carnival | CCL | 44.67 | -0.82% | +4.2% | +7.5% | ||||||
| 98 | 03:59:57 pm | Caterpillar | CAT | 147.99 | -0.09% | +7.4% | +15.3% | ||||||
| 99 | 06:30:00 am | Cboe Global Markets | CBOE | 114.8 | +0.20% | -0.2% | -0.7% | ||||||
| 100 | 03:59:52 pm | CBRE | CBRE | 55.15 | +0.57% | +3.0% | +10.5% | ||||||
| 101 | 03:59:56 pm | CBS | CBS | 39.21 | +2.91% | +8.8% | +2.1% | ||||||
| 102 | 06:30:00 am | Ceconomy AG | CEC.DE | ||||||||||
| 103 | 03:59:57 pm | Celanese | CE | 126.69 | -0.46% | +4.6% | +4.0% | ||||||
| 104 | 03:59:59 pm | Celgene | CELG | 109.56 | +0.05% | +1.4% | +9.0% | ||||||
| 105 | 03:59:52 pm | Centene | CNC | 53.94 | -1.95% | +8.1% | +17.5% | ||||||
| 106 | 03:59:55 pm | CenterPoint Energy | CNP | 27.69 | -3.79% | -4.7% | -2.1% | ||||||
| 107 | 03:59:43 pm | CenturyLink | CTL | 15.06 | +1.89% | +16.4% | +28.4% | ||||||
| 108 | 03:59:42 pm | Cerner | CERN | 66.25 | -1.56% | -1.6% | +0.0% | ||||||
| 109 | 03:59:57 pm | CF Industries | CF | 46.44 | -0.39% | +2.4% | -8.3% | ||||||
| 110 | 03:59:51 pm | Charles Schwab | SCHW | 43.22 | -0.71% | +6.1% | +15.9% | ||||||
| 111 | 03:59:52 pm | Charter | CHTR | 473.41 | +0.89% | +2.0% | +11.5% | ||||||
| 112 | 06:30:00 am | Cheniere Energy | LNG | ||||||||||
| 113 | 03:59:54 pm | Chesapeake Energy | CHK | 0.8076 | -10.27% | -39.3% | -41.5% | ||||||
| 114 | 03:59:58 pm | Chevron | CVX | 120.73 | -0.13% | +3.9% | +3.9% | ||||||
| 115 | 03:59:58 pm | Chewy | CHWY | 22.93 | -0.17% | ||||||||
| 116 | 03:59:13 pm | China Mobile | CHL | 40.21 | -1.54% | -0.4% | -5.3% | ||||||
| 117 | 03:59:44 pm | Chipotle Mexican Grill | CMG | 743.59 | +1.70% | -2.7% | -10.8% | ||||||
| 118 | 03:59:57 pm | Chubb Limited | CB | 151.32 | -0.10% | -0.7% | -2.4% | ||||||
| 119 | 03:59:52 pm | Church & Dwight | CHD | 67.5 | -0.03% | -3.5% | -8.9% | ||||||
| 120 | 03:59:06 pm | Ciena Corporation | CIEN | 37.77 | +0.96% | +1.8% | -0.1% | ||||||
| 121 | 03:59:57 pm | Cigna Corporation | CI | 187.16 | -0.51% | +4.9% | +22.8% | ||||||
| 122 | 03:59:52 pm | Cimarex Energy | XEC | 45.53 | -2.11% | +3.0% | -10.1% | ||||||
| 123 | 03:59:47 pm | Cincinnati | CINF | 109.13 | +0.46% | -3.6% | -6.0% | ||||||
| 124 | 03:59:53 pm | Cintas | CTAS | 260.39 | -0.12% | -5.1% | +2.6% | ||||||
| 125 | 03:59:59 pm | Cisco | CSCO | 48.09 | -1.54% | +1.2% | +3.4% | ||||||
| 126 | 03:59:57 pm | Citigroup | C | 75.58 | -0.66% | +5.2% | +7.8% | ||||||
| 127 | 03:59:50 pm | Citizens | CFG | 38.36 | -0.34% | +7.4% | +7.0% | ||||||
| 128 | 03:59:50 pm | Citrix Systems | CTXS | 111.34 | +0.57% | +3.8% | +15.3% | ||||||
| 129 | 03:59:58 pm | Clorox | CLX | 146.87 | -0.72% | -0.6% | -2.3% | ||||||
| 130 | 03:59:52 pm | CME | CME | 198.45 | +0.26% | -1.2% | -8.2% | ||||||
| 131 | 03:59:57 pm | CMS Energy | CMS | 59.58 | -0.02% | -6.8% | -6.7% | ||||||
| 132 | 03:59:49 pm | CNOOC Limited | CEO | 158.74 | -1.92% | +6.8% | +3.1% | ||||||
| 133 | 03:59:54 pm | Coca Cola | KO | 51.84 | -0.69% | -4.8% | -2.7% | ||||||
| 134 | 03:59:51 pm | Cognizant Technology | CTSH | 62.62 | -0.32% | +3.5% | +4.0% | ||||||
| 135 | 03:59:59 pm | Colgate-Palmolive Company | CL | 66.53 | -0.09% | -3.0% | -5.7% | ||||||
| 136 | 03:59:44 pm | Comcast Corporation | CMCSA | 45.23 | +0.16% | -0.3% | -3.6% | ||||||
| 137 | 03:59:58 pm | Comerica Incorporated | CMA | 71.46 | -0.50% | +9.2% | +9.4% | ||||||
| 138 | 03:59:54 pm | Conagra Brands | CAG | 27.55 | +0.40% | +1.8% | -3.0% | ||||||
| 139 | 03:59:52 pm | Concho Resources | CXO | 72.2 | -0.65% | +9.1% | -1.4% | ||||||
| 140 | 03:59:54 pm | CONSOL Energy Inc | CEIX | 12.7 | -4.01% | -4.0% | -17.7% | ||||||
| 141 | 03:59:58 pm | Consolidated Edison | ED | 87.49 | -0.47% | -5.1% | -5.1% | ||||||
| 142 | 03:59:58 pm | Constellation Brands | STZ | 184.48 | -1.64% | -3.1% | -4.4% | ||||||
| 143 | 03:59:54 pm | Copart | CPRT | 82.99 | +1.88% | -2.0% | +6.8% | ||||||
| 144 | 03:59:39 pm | Corning Incorporated | GLW | 29.94 | -1.42% | +1.1% | +3.1% | ||||||
| 145 | 03:59:51 pm | Costco Wholesale | COST | 300.82 | -0.54% | +1.7% | +2.9% | ||||||
| 146 | 03:59:50 pm | Coty | COTY | 12.41 | -3.27% | +6.2% | +17.4% | ||||||
| 147 | 03:59:53 pm | Crown Castle International | CCI | 131.08 | +0.22% | -5.7% | -4.1% | ||||||
| 148 | 03:59:49 pm | CSX | CSX | 73.91 | -0.08% | +4.3% | +4.0% | ||||||
| 149 | 03:59:58 pm | Cummins | CMI | 186.46 | +0.11% | +8.1% | +14.6% | ||||||
| 150 | 03:59:56 pm | CVS Health Corporation | CVS | 71.77 | -0.98% | +8.1% | +14.0% | ||||||
| 151 | 03:59:55 pm | D.R. Horton | DHI | 52.64 | +2.93% | +0.6% | +1.3% | ||||||
| 152 | 03:59:57 pm | Danaher Corporation | DHR | 134.45 | -0.55% | -2.5% | -3.1% | ||||||
| 153 | 03:59:58 pm | Darden Restaurants | DRI | 114.32 | -0.48% | +1.8% | +1.2% | ||||||
| 154 | 03:59:57 pm | DaVita | DVA | 69.39 | -0.66% | +18.5% | +23.0% | ||||||
| 155 | 03:59:57 pm | Deere & Company | DE | 179.8 | +0.85% | +3.3% | +5.2% | ||||||
| 156 | 03:59:56 pm | Delek | DK | 38.45 | -1.08% | -3.8% | +7.5% | ||||||
| 157 | 03:59:51 pm | Dell Technologies | DELL | 54.52 | +0.39% | +3.2% | +8.4% | ||||||
| 158 | 03:59:53 pm | Delta Air Lines | DAL | 57.23 | -0.50% | +3.4% | -3.5% | ||||||
| 159 | 03:59:52 pm | DENTSPLY SIRONA | XRAY | 55.71 | -2.93% | +3.0% | +7.0% | ||||||
| 160 | 03:46:55 pm | Deutsche Bank AG | DB | 7.6 | -0.26% | +4.8% | +1.7% | ||||||
| 161 | 03:59:59 pm | Devon Energy | DVN | 22.52 | -1.70% | +11.0% | +6.1% | ||||||
| 162 | 03:59:59 pm | Diamondback | FANG | 76.78 | +1.87% | -10.4% | -8.2% | ||||||
| 163 | 03:59:48 pm | Digital Realty | DLR | 116.63 | +0.12% | -8.2% | -9.6% | ||||||
| 164 | 03:59:57 pm | Discover Financial Services | DFS | 84.1 | -0.70% | +4.8% | +8.8% | ||||||
| 165 | 03:59:46 pm | Discovery | DISCA | 30.95 | +0.16% | +12.8% | +13.9% | ||||||
| 166 | 03:59:50 pm | DISH Network | DISH | 35.98 | +1.93% | +4.9% | +1.1% | ||||||
| 167 | 03:59:54 pm | Dollar General | DG | 156.96 | -0.53% | -2.3% | -3.3% | ||||||
| 168 | 03:59:51 pm | Dollar Tree | DLTR | 108.85 | -1.31% | -3.3% | -5.5% | ||||||
| 169 | 03:59:56 pm | Dominion Energy | D | 79.62 | -0.75% | -3.6% | -2.8% | ||||||
| 170 | 03:59:57 pm | Domino’s Pizza Inc | DPZ | 280.69 | -0.01% | +3.3% | +8.9% | ||||||
| 171 | 03:59:57 pm | Dover Corporation | DOV | 109.97 | +0.56% | +5.9% | +13.0% | ||||||
| 172 | 03:59:58 pm | Dropbox | DBX | 18.85 | -4.75% | -4.8% | -2.1% | ||||||
| 173 | 03:59:52 pm | DTE Energy | DTE | 120.68 | +0.18% | -5.2% | -7.1% | ||||||
| 174 | 03:59:58 pm | Duke Energy | DUK | 87.6 | -2.52% | -7.0% | -8.7% | ||||||
| 175 | 03:59:09 pm | Duke Realty | DRE | 34.75 | +0.49% | -1.1% | +3.6% | ||||||
| 176 | 03:59:58 pm | DuPont | DD | 72.17 | +1.49% | ||||||||
| 177 | 03:59:47 pm | DXC Technology | DXC | 29.34 | -2.46% | +5.4% | +6.0% | ||||||
| 178 | 03:59:50 pm | E*TRADE | ETFC | 43.17 | -0.62% | +3.5% | -4.7% | ||||||
| 179 | 03:59:54 pm | Eastman | EMN | 82.67 | -1.40% | +8.7% | +13.9% | ||||||
| 180 | 03:59:58 pm | Eaton | ETN | 91.86 | -0.41% | +5.5% | +12.9% | ||||||
| 181 | 03:59:50 pm | eBay | EBAY | 35.22 | +0.28% | -2.4% | -12.6% | ||||||
| 182 | 03:59:58 pm | Ecolab | ECL | 188.79 | -0.82% | -1.7% | -3.1% | ||||||
| 183 | 03:55:42 pm | EDF | EDF | 13.36 | -0.30% | -1.4% | +0.3% | ||||||
| 184 | 03:59:56 pm | Edison International | EIX | 66.3 | -0.06% | +5.4% | -7.1% | ||||||
| 185 | 03:59:57 pm | Edwards | EW | 234.62 | +0.22% | -1.6% | +3.3% | ||||||
| 186 | 03:59:50 pm | Electronic Arts | EA | 96.34 | -1.93% | -0.1% | +2.3% | ||||||
| 187 | 03:59:58 pm | Eli Lilly and Company | LLY | 112.76 | -0.69% | -1.1% | +4.1% | ||||||
| 188 | 03:59:47 pm | Emerson Electric | EMR | 73.82 | -0.03% | +4.2% | +13.7% | ||||||
| 189 | 03:59:54 pm | Eni SpA | E | 31.18 | -0.61% | +2.8% | +2.5% | ||||||
| 190 | 03:59:48 pm | EOG Resources | EOG | 73.77 | -1.26% | +2.8% | -9.2% | ||||||
| 191 | 03:59:52 pm | Equifax | EFX | 134.9 | +0.73% | -0.6% | -6.3% | ||||||
| 192 | 03:59:38 pm | Equinor ASA | EQNR | 19.54 | -0.71% | +5.6% | +4.2% | ||||||
| 193 | 03:59:49 pm | Equity Residential | EQR | 84.16 | +0.23% | -5.1% | -1.3% | ||||||
| 194 | 03:59:52 pm | Essex Property Trust | ESS | 313.56 | -0.49% | -2.9% | -4.0% | ||||||
| 195 | 03:59:53 pm | Estee Lauder | EL | 187.27 | +0.07% | -1.7% | -2.4% | ||||||
| 196 | 03:59:51 pm | Everest | RE | 266.61 | +0.49% | +4.0% | +2.7% | ||||||
| 197 | 03:59:51 pm | Exelon | EXC | 44.01 | -1.52% | -4.1% | -7.9% | ||||||
| 198 | 03:59:50 pm | Expedia Group | EXPE | 98.97 | -2.28% | -27.8% | -25.2% | ||||||
| 199 | 03:59:47 pm | Expeditors | EXPD | 76.56 | -0.88% | +2.0% | +3.0% | ||||||
| 200 | 03:59:50 pm | Extra Space | EXR | 105.62 | -0.61% | -6.4% | -8.9% | ||||||
| 201 | 03:59:56 pm | Exxon Mobil | XOM | 70.29 | -0.75% | +4.0% | +1.9% | ||||||
| 202 | 03:59:51 pm | F5 Networks | FFIV | 147.62 | -0.50% | +2.8% | +8.9% | ||||||
| 203 | 03:59:58 pm | FB | 189.47 | -0.65% | -1.2% | +2.9% | |||||||
| 204 | 06:30:00 am | Fastenal | FAS | ||||||||||
| 205 | 03:59:47 pm | Fastenal Company | FAST | 36.82 | -0.67% | +0.2% | +11.9% | ||||||
| 206 | 03:59:51 pm | Federal Realty Investment Trus | FRT | 131.35 | -0.09% | -5.5% | -3.6% | ||||||
| 207 | 03:59:48 pm | Federated Investors | FII | 33.64 | -0.88% | +5.3% | +5.9% | ||||||
| 208 | 03:59:51 pm | FedEx | FDX | 162.15 | -0.59% | +2.6% | +15.6% | ||||||
| 209 | 03:59:58 pm | Ferrari NV | RACE | 164.32 | -0.30% | +2.6% | +7.2% | ||||||
| 210 | 03:59:51 pm | Fidelity National Information | FIS | 132.26 | +1.40% | +0.4% | +2.5% | ||||||
| 211 | 03:59:51 pm | Fifth Third Bancorp | FITB | 30.12 | -1.31% | +1.7% | +15.2% | ||||||
| 212 | 03:59:58 pm | First Republic Bank | FRC | 109.63 | -0.54% | +3.1% | +12.7% | ||||||
| 213 | 03:59:59 pm | First Solar | FSLR | 52.48 | +1.00% | +1.3% | -7.6% | ||||||
| 214 | 03:59:47 pm | FirstEnergy | FE | 46.02 | -1.18% | -4.8% | -2.8% | ||||||
| 215 | 03:59:48 pm | Fiserv | FISV | 110.25 | -0.26% | +4.6% | +5.7% | ||||||
| 216 | 03:59:53 pm | FleetCor Technologies | FLT | 290.97 | -0.83% | -1.1% | -0.1% | ||||||
| 217 | 03:59:25 pm | FLIR Systems | FLIR | 53.53 | +0.54% | -2.8% | +1.1% | ||||||
| 218 | 03:59:58 pm | Flowserve | FLS | 49.01 | -0.16% | +0.3% | +7.8% | ||||||
| 219 | 03:59:47 pm | Fluor | FLR | 18.88 | +0.43% | +17.3% | -6.3% | ||||||
| 220 | 03:59:58 pm | FMC | FMC | 98.97 | +1.33% | +8.2% | +18.2% | ||||||
| 221 | 03:59:44 pm | Foot Locker | FL | 46.18 | -0.86% | +6.2% | +10.3% | ||||||
| 222 | 03:58:06 pm | Ford Motor Company | F | 9.07 | +0.55% | +5.6% | -2.1% | ||||||
| 223 | 03:59:54 pm | Fortinet | FTNT | 95.79 | -0.40% | +18.6% | +21.0% | ||||||
| 224 | 03:59:53 pm | Fortive Corporation | FTV | 72.06 | -1.10% | +5.3% | +6.0% | ||||||
| 225 | 03:59:51 pm | Fortune Brands | FBHS | 61.65 | -0.58% | +1.5% | +16.6% | ||||||
| 226 | 03:59:47 pm | Fox Corporation | FOX | 34.21 | -0.61% | +6.8% | +9.8% | ||||||
| 227 | 03:59:46 pm | Franklin Resources | BEN | 27.94 | -1.13% | -0.6% | +2.0% | ||||||
| 228 | 03:59:11 pm | Freedom Holding | FRHC | 15.19 | +3.69% | ||||||||
| 229 | 03:50:18 pm | Freeport-McMoRan Inc. | FCX | 11.08 | -3.74% | +12.9% | +23.5% | ||||||
| 230 | 03:59:45 pm | Frontier Communications | FTR | 0.7936 | -1.77% | -12.8% | -19.5% | ||||||
| 231 | 03:59:50 pm | Garmin Ltd | GRMN | 96.8 | +0.98% | +10.1% | +16.8% | ||||||
| 232 | 03:58:55 pm | General Electric | GE | 11.33 | -1.56% | +13.5% | +29.0% | ||||||
| 233 | 03:59:52 pm | General Mills | GIS | 52.34 | -0.23% | +2.9% | -3.7% | ||||||
| 234 | 03:59:45 pm | General Motors | GM | 38.7 | +0.21% | +1.4% | +1.5% | ||||||
| 235 | 03:59:50 pm | Gilead Sciences | GILD | 64.65 | -1.04% | +1.9% | -1.4% | ||||||
| 236 | 03:59:51 pm | Goldman Sachs | GS | 218.88 | -1.73% | +0.5% | +10.1% | ||||||
| 237 | 03:59:50 pm | Google Alphabet | GOOG | 1298.81 | -0.78% | +2.9% | +5.5% | ||||||
| 238 | 03:59:53 pm | H&R Block | HRB | 24.6 | +0.74% | -1.5% | +4.1% | ||||||
| 239 | 03:59:22 pm | Halliburton | HAL | 21.24 | -0.14% | +4.4% | +4.0% | ||||||
| 240 | 03:57:56 pm | Hanesbrands | HBI | 15.99 | +0.88% | -0.3% | +7.5% | ||||||
| 241 | 03:59:40 pm | Harley Davidson | HOG | 38.5 | -2.23% | -4.9% | +9.7% | ||||||
| 242 | 03:59:47 pm | Hartford Financial Services | HIG | 61.34 | +0.57% | +8.1% | +1.5% | ||||||
| 243 | 03:59:59 pm | Hasbro | HAS | 95.48 | -0.17% | -1.9% | -21.3% | ||||||
| 244 | 03:59:51 pm | HCA Healthcare | HCA | 135.32 | -1.09% | +0.3% | +8.9% | ||||||
| 245 | 06:30:00 am | HCP | HCP | 37.17 | +2.14% | +2.1% | +6.5% | ||||||
| 246 | 03:59:50 pm | Helmerich & Payne | HP | 41.18 | +1.13% | +3.5% | +7.4% | ||||||
| 247 | 03:59:51 pm | Henry Schein | HSIC | 67.39 | -2.11% | +6.8% | +7.2% | ||||||
| 248 | 03:59:52 pm | Hershey Company | HSY | 141.68 | +0.53% | -3.5% | -8.8% | ||||||
| 249 | 03:59:52 pm | Hess | HES | 72.78 | +1.28% | +7.4% | +9.0% | ||||||
| 250 | 03:59:52 pm | Hewlett Packard Enterprise | HPE | 17.45 | +0.23% | +6.0% | +18.4% | ||||||
| 251 | 03:57:06 pm | Hewlett-Packard | HPQ | 19.65 | +0.67% | +11.6% | +6.4% | ||||||
| 252 | 03:59:49 pm | Hilton Worldwide | HLT | 98.09 | -0.99% | +0.7% | +7.5% | ||||||
| 253 | 03:59:51 pm | HollyFrontier | HFC | 54.11 | -0.02% | -1.4% | +1.8% | ||||||
| 254 | 03:59:53 pm | Hologic | HOLX | 45.62 | -1.96% | -5.2% | -4.9% | ||||||
| 255 | 03:59:58 pm | Home Depot | HD | 231.7 | -0.42% | -1.2% | -1.3% | ||||||
| 256 | 03:59:49 pm | Honeywell | HON | 180.74 | -0.23% | +4.3% | +7.8% | ||||||
| 257 | 03:59:51 pm | Hormel Foods | HRL | 41.62 | -0.76% | +1.9% | -3.0% | ||||||
| 258 | 03:59:52 pm | Host Hotels & Resorts | HST | 17.02 | -0.87% | +2.5% | +0.9% | ||||||
| 259 | 03:36:32 pm | HSBC | HSBC | 37.71 | -1.36% | -0.2% | -1.3% | ||||||
| 260 | 03:59:25 pm | Huntington Bancshares Incorpor | HBAN | 14.92 | -0.27% | +3.2% | +8.7% | ||||||
| 261 | 03:59:50 pm | Huntington Ingalls Industries | HII | 251.62 | +0.18% | +13.1% | +18.9% | ||||||
| 262 | 03:59:57 pm | IBM | IBM | 135.42 | -1.56% | +1.3% | -5.1% | ||||||
| 263 | 03:59:51 pm | IDEXX | IDXX | 252.59 | -0.75% | -6.8% | -5.4% | ||||||
| 264 | 03:59:14 pm | IHS Markit | INFO | 68.88 | -1.01% | -0.4% | +0.8% | ||||||
| 265 | 03:59:51 pm | Illumina | ILMN | 294.92 | +0.63% | -2.3% | -2.5% | ||||||
| 266 | 03:57:56 pm | ImmunoGen | IMGN | 3.25 | -2.69% | +36.6% | +45.1% | ||||||
| 267 | 03:59:51 pm | Incyte | INCY | 84.87 | -0.18% | +1.8% | +11.5% | ||||||
| 268 | 03:59:59 pm | Intel | INTC | 58.33 | +0.12% | +3.1% | +12.0% | ||||||
| 269 | 03:59:46 pm | International Flavors & Fragra | IFF | 131.24 | -1.12% | +7.6% | +6.8% | ||||||
| 270 | 03:59:52 pm | Intuit | INTU | 257.88 | +0.52% | -0.2% | -4.2% | ||||||
| 271 | 03:53:47 pm | Invesco | IVZ | 17.64 | -0.95% | +3.4% | |||||||
| 272 | 03:59:38 pm | Iron Mountain | IRM | 32.85 | +0.92% | -2.8% | +2.5% | ||||||
| 273 | 03:59:53 pm | Jacobs Engineering | JEC | 95.08 | +0.64% | +0.8% | +3.5% | ||||||
| 274 | 03:58:32 pm | JetBlue Airways Corporation | JBLU | 19.75 | +0.92% | +2.3% | +17.3% | ||||||
| 275 | 03:59:57 pm | Johnson & Johnson | JNJ | 131.96 | -0.74% | -0.1% | +0.5% | ||||||
| 276 | 03:55:47 pm | Johnson Controls | JCI | 42.22 | -0.59% | -2.7% | -4.2% | ||||||
| 277 | 03:59:58 pm | Jones Lang LaSalle Incorporate | JLL | 162.21 | +0.35% | ||||||||
| 278 | 03:59:59 pm | JPMorgan Chase | JPM | 129.88 | -0.38% | +4.0% | +11.9% | ||||||
| 279 | 03:59:52 pm | Juniper Networks | JNPR | 26.3 | +0.54% | +6.9% | +12.6% | ||||||
| 280 | 03:59:52 pm | Kansas City | KSU | 153.08 | -0.12% | +8.7% | +21.3% | ||||||
| 281 | 03:59:54 pm | KB Home | KBH | 33.56 | +2.91% | -6.0% | -1.1% | ||||||
| 282 | 03:59:51 pm | Kellogg Company | K | 63.45 | -0.80% | -0.1% | +1.9% | ||||||
| 283 | 06:30:00 am | Keurig Green Mountain | GMCR | ||||||||||
| 284 | 03:58:07 pm | KeyCorp | KEY | 19.2 | -0.72% | +4.1% | +12.5% | ||||||
| 285 | 03:59:54 pm | Keysight Technologies | KEYS | 105.61 | +0.39% | +4.6% | +11.2% | ||||||
| 286 | 03:59:53 pm | Kimco Realty Corporation | KIM | 20.87 | +0.19% | -3.2% | +1.9% | ||||||
| 287 | 03:59:50 pm | Kinder Morgan | KMI | 19.94 | -0.35% | -1.2% | -3.6% | ||||||
| 288 | 03:59:58 pm | KLA | KLAC | 174.38 | +0.10% | +3.2% | +8.9% | ||||||
| 289 | 03:59:52 pm | Kohl's Corporation | KSS | 57 | +0.05% | +5.8% | +20.7% | ||||||
| 290 | 03:59:46 pm | Kraft Heinz Company | KHC | 32.77 | -0.18% | +16.4% | +15.3% | ||||||
| 291 | 03:59:50 pm | Kroger | KR | 26.59 | -1.52% | +8.0% | +3.6% | ||||||
| 292 | 03:54:54 pm | L Brands | LB | 17.5 | -1.30% | -1.4% | -4.3% | ||||||
| 293 | 03:59:52 pm | L3Harris | LHX | 195.06 | -0.41% | ||||||||
| 294 | 03:59:52 pm | Laboratory Corporation of Amer | LH | 165.81 | -1.50% | +0.6% | +0.0% | ||||||
| 295 | 03:59:52 pm | Lam Research Corporation | LRCX | 271.15 | -0.49% | -1.9% | +14.4% | ||||||
| 296 | 03:59:57 pm | Lamb Weston Holdings | LW | 80.46 | +1.95% | +3.1% | +5.7% | ||||||
| 297 | 03:59:52 pm | Leggett & Platt | LEG | 54.3 | -1.58% | +5.4% | +32.8% | ||||||
| 298 | 03:59:46 pm | Lennar Corporation | LEN | 58.96 | +2.10% | -1.1% | +9.0% | ||||||
| 299 | 03:59:53 pm | Lincoln National | LNC | 60.15 | -0.35% | +6.5% | -1.0% | ||||||
| 300 | 03:59:46 pm | LKQ Corporation | LKQ | 35.24 | +0.28% | +11.5% | +10.4% | ||||||
| 301 | 03:59:52 pm | Lockheed Martin | LMT | 381.19 | -0.08% | +2.8% | -0.0% | ||||||
| 302 | 03:59:49 pm | Loews Corporation | L | 50.5 | -0.94% | +2.2% | +3.1% | ||||||
| 303 | 03:59:59 pm | LogMeIn | LOGM | 69.05 | -1.20% | +5.1% | -0.7% | ||||||
| 304 | 06:30:00 am | London Stock Exchange | LSE | ||||||||||
| 305 | 03:59:53 pm | Lowe's | LOW | 114.45 | +0.44% | +4.5% | +3.2% | ||||||
| 306 | 03:59:59 pm | Lumentum Holdings | LITE | 66.68 | +0.33% | +6.4% | +23.9% | ||||||
| 307 | 03:59:50 pm | LyondellBasell | LYB | 97.22 | -0.13% | +8.3% | +10.1% | ||||||
| 308 | 03:59:52 pm | M&T Bank | MTB | 166.6 | -0.56% | +6.4% | +4.6% | ||||||
| 309 | 03:59:53 pm | Macerich | MAC | 27.81 | +0.32% | -0.6% | -13.8% | ||||||
| 310 | 03:59:46 pm | Macy's | M | 16.02 | +1.07% | +4.8% | -1.5% | ||||||
| 311 | 03:59:51 pm | Marathon Oil Corporation | MRO | 12.15 | -2.96% | +1.3% | -7.1% | ||||||
| 312 | 03:59:50 pm | Marathon Petroleum Corporation | MPC | 65.69 | -0.67% | -3.4% | +22.4% | ||||||
| 313 | 03:59:50 pm | Marriott International | MAR | 131.69 | -1.11% | +4.1% | +8.7% | ||||||
| 314 | 03:59:50 pm | Marsh & McLennan | MMC | 103.34 | +0.13% | +1.2% | +2.4% | ||||||
| 315 | 03:59:51 pm | Martin Marietta Materials | MLM | 255.97 | -0.38% | -2.3% | -3.5% | ||||||
| 316 | 03:59:51 pm | Masco | MAS | 46.14 | -0.30% | -0.2% | +11.3% | ||||||
| 317 | 03:59:52 pm | Mastercard | MA | 276.84 | +0.76% | +0.9% | +2.1% | ||||||
| 318 | 03:59:41 pm | Mattel | MAT | 12.11 | -0.33% | +14.7% | +9.6% | ||||||
| 319 | 03:59:59 pm | Maxim Integrated Products | MXIM | 59.07 | -0.79% | +0.7% | +2.3% | ||||||
| 320 | 03:59:49 pm | McCormick & Company | MKC | 160.39 | +0.46% | -0.2% | +0.8% | ||||||
| 321 | 03:59:56 pm | Mcdonalds | MCD | 192.53 | -0.55% | -2.1% | -7.9% | ||||||
| 322 | 03:59:53 pm | McKesson | MCK | 140.28 | +0.04% | +5.5% | +4.3% | ||||||
| 323 | 03:59:52 pm | Medtronic | MDT | 107.97 | +0.93% | +0.4% | +1.8% | ||||||
| 324 | 03:59:57 pm | Merck & Co | MRK | 83.26 | -0.36% | -3.9% | -1.3% | ||||||
| 325 | 03:59:51 pm | MetLife | MET | 49.23 | -0.12% | +5.2% | +2.9% | ||||||
| 326 | 03:59:52 pm | Mettler-Toledo | MTD | 700 | -1.06% | -0.7% | +5.3% | ||||||
| 327 | 03:59:43 pm | MGM | MGM | 31.45 | +0.16% | +10.2% | +14.2% | ||||||
| 328 | 03:59:50 pm | Microchip Technology | MCHP | 94.49 | -1.58% | -0.4% | +1.1% | ||||||
| 329 | 03:59:58 pm | Micron Technology, Inc. | MU | 46.25 | -1.99% | -2.7% | +2.5% | ||||||
| 330 | 03:59:59 pm | Microsoft Corporation | MSFT | 146.08 | +0.09% | +1.9% | +4.6% | ||||||
| 331 | 03:59:50 pm | Mid-America | MAA | 132.85 | -0.79% | -4.4% | +0.9% | ||||||
| 332 | 03:59:52 pm | Mohawk Industries | MHK | 150.01 | -1.31% | +3.8% | +21.6% | ||||||
| 333 | 03:59:53 pm | Molson Coors | TAP | 53.32 | -0.80% | -2.5% | -4.9% | ||||||
| 334 | 03:58:54 pm | Mondelez International | MDLZ | 51.81 | +0.17% | -1.2% | -5.5% | ||||||
| 335 | 03:59:41 pm | Moneygram | MGI | 3.48 | -0.85% | -11.9% | -13.6% | ||||||
| 336 | 03:59:58 pm | Monster Beverage | MNST | 57.99 | -0.33% | +3.3% | +3.1% | ||||||
| 337 | 03:59:47 pm | Moody's Corporation | MCO | 217.95 | 0.00% | -1.2% | +0.7% | ||||||
| 338 | 03:59:52 pm | Morgan Stanley | MS | 49.08 | -0.06% | +4.8% | +10.7% | ||||||
| 339 | 03:59:41 pm | Mosaic Company | MOS | 20.92 | +0.58% | +1.6% | -2.8% | ||||||
| 340 | 03:59:53 pm | Motorola Solutions | MSI | 161.08 | -2.32% | -2.2% | -3.9% | ||||||
| 341 | 03:59:47 pm | MSCI Inc. | MSCI | 245.02 | +0.12% | +4.4% | +8.8% | ||||||
| 342 | 03:59:52 pm | Mylan | MYL | 17.24 | -2.05% | -12.0% | -19.0% | ||||||
| 343 | 03:59:51 pm | Nasdaq | NDAQ | 102.51 | +1.98% | +4.8% | +6.8% | ||||||
| 344 | 03:59:51 pm | National Oilwell Varco | NOV | 23.07 | -1.24% | -2.9% | +2.3% | ||||||
| 345 | 06:30:00 am | NCI Building Systems | CNR | ||||||||||
| 346 | 03:59:54 pm | Nektar Therapeutics | NKTR | 20.99 | +4.64% | +19.2% | +4.6% | ||||||
| 347 | 03:59:54 pm | NetApp | NTAP | 59.86 | +0.83% | +7.9% | +16.6% | ||||||
| 348 | 03:59:51 pm | Netflix | NFLX | 294.14 | +1.05% | +4.6% | +8.7% | ||||||
| 349 | 03:58:02 pm | Neurotrope | NTRP | 0.71 | +1.43% | ||||||||
| 350 | 03:59:32 pm | Newell Brands | NWL | 19.52 | -4.08% | +2.8% | +10.4% | ||||||
| 351 | 03:59:49 pm | Newmont Mining | NEM | 36.72 | +0.36% | -5.5% | -5.7% | ||||||
| 352 | 03:59:35 pm | News Corporation | NWSA | 13.15 | +1.94% | -5.8% | -4.6% | ||||||
| 353 | 03:59:48 pm | NextEra Energy, | NEE | 222.15 | +0.04% | -4.5% | -3.2% | ||||||
| 354 | 03:58:55 pm | Nielsen Holdings | NLSN | 20.59 | +1.28% | -1.3% | -0.2% | ||||||
| 355 | 06:30:00 am | Nike | NKE | 89.07 | -0.97% | -0.5% | +2.8% | ||||||
| 356 | 03:59:50 pm | NiSource | NI | 26.09 | -1.06% | -4.5% | -11.9% | ||||||
| 357 | 03:59:46 pm | Noble Energy | NBL | 21.31 | -0.37% | +4.6% | -11.9% | ||||||
| 358 | 03:59:40 pm | Nordstrom | JWN | 37.4 | +2.05% | +4.1% | +16.4% | ||||||
| 359 | 03:59:52 pm | Norfolk Southern | NSC | 194.01 | -0.70% | +4.8% | +14.0% | ||||||
| 360 | 03:59:49 pm | Northern Trust Corporation | NTRS | 106.7 | -0.81% | +4.2% | +20.7% | ||||||
| 361 | 03:59:52 pm | Northrop Grumman | NOC | 349.91 | -0.01% | -0.7% | -3.4% | ||||||
| 362 | 03:59:51 pm | Norwegian Cruise Line | NCLH | 51.9 | +0.12% | +2.2% | -3.7% | ||||||
| 363 | 03:59:32 pm | NRG Energy | NRG | 38.51 | +0.18% | -4.0% | -1.5% | ||||||
| 364 | 03:59:49 pm | Nucor Corporation | NUE | 55.45 | -0.13% | +1.4% | +12.1% | ||||||
| 365 | 03:59:58 pm | NVIDIA | NVDA | 208.09 | +0.21% | +3.5% | +11.9% | ||||||
| 366 | 03:59:51 pm | O'Reilly Automotive | ORLY | 440.09 | +0.22% | +1.3% | +9.7% | ||||||
| 367 | 03:59:52 pm | Occidental Petroleum | OXY | 38.88 | -3.02% | -7.9% | -14.9% | ||||||
| 368 | 03:59:53 pm | Omnicom Group | OMC | 79.06 | -2.11% | +2.5% | +1.5% | ||||||
| 369 | 03:59:50 pm | ONEOK | OKE | 69.89 | -0.82% | -2.2% | -8.6% | ||||||
| 370 | 03:59:52 pm | Oracle | ORCL | 56.41 | -0.07% | +3.0% | +7.5% | ||||||
| 371 | 03:59:51 pm | PACCAR | PCAR | 79.92 | -0.19% | +3.3% | +15.7% | ||||||
| 372 | 03:59:52 pm | Packaging Corporation of Ameri | PKG | 113.59 | -0.28% | +3.8% | +10.6% | ||||||
| 373 | 03:59:58 pm | Palo Alto Networks | PANW | 235.88 | -0.41% | +3.7% | +12.2% | ||||||
| 374 | 03:59:53 pm | Parker-Hannifin | PH | 198.84 | -0.32% | +8.4% | +15.8% | ||||||
| 375 | 03:59:52 pm | Paychex | PAYX | 82.83 | -0.40% | -2.0% | +0.1% | ||||||
| 376 | 03:59:52 pm | PayPal Holdings | PYPL | 102.64 | +1.28% | -2.2% | -2.6% | ||||||
| 377 | 03:59:52 pm | Pentair | PNR | 43.13 | -0.46% | +3.2% | +17.9% | ||||||
| 378 | 03:59:48 pm | People's United Financial | PBCT | 16.82 | -0.65% | -2.1% | +11.2% | ||||||
| 379 | 03:59:51 pm | PepsiCo | PEP | 132.38 | -0.50% | -2.8% | -2.3% | ||||||
| 380 | 03:59:52 pm | PerkinElmer | PKI | 87.47 | +0.22% | -0.6% | +1.6% | ||||||
| 381 | 03:59:58 pm | PFIZER | PFE | 36.91 | -0.38% | -3.9% | +2.2% | ||||||
| 382 | 03:59:52 pm | Philip Morris International | PM | 83.7 | +0.19% | +2.8% | +8.9% | ||||||
| 383 | 03:59:52 pm | Phillips 66 | PSX | 118.4 | -1.03% | -0.5% | +14.9% | ||||||
| 384 | 03:59:51 pm | Pinnacle West Capital | PNW | 85.1 | -1.47% | -8.6% | -10.8% | ||||||
| 385 | 03:59:51 pm | Pioneer | PXD | 133.59 | -1.04% | +8.6% | +0.8% | ||||||
| 386 | 03:59:52 pm | PNC Financial Services Group. | PNC | 152.45 | +0.24% | +3.9% | +8.3% | ||||||
| 387 | 03:59:51 pm | PPG | PPG | 129.18 | +0.26% | +3.3% | +12.3% | ||||||
| 388 | 03:59:54 pm | PPL | PPL | 33.62 | -0.24% | +2.0% | +6.2% | ||||||
| 389 | 03:59:54 pm | Principal Financial Group | PFG | 55.55 | +0.52% | +1.0% | -1.8% | ||||||
| 390 | 03:59:57 pm | Procter & Gamble | PG | 119.32 | -0.32% | -4.2% | -1.5% | ||||||
| 391 | 03:59:51 pm | Progressive | PGR | 73.71 | +0.07% | +5.6% | -1.9% | ||||||
| 392 | 03:59:52 pm | Prologis | PLD | 87.32 | +0.26% | +0.8% | +3.5% | ||||||
| 393 | 03:59:57 pm | Prudential Financial | PRU | 92.23 | -0.68% | +1.2% | +3.1% | ||||||
| 394 | 03:59:48 pm | Public Service Enterprise Grou | PEG | 60.81 | -0.94% | -2.3% | -1.2% | ||||||
| 395 | 03:59:53 pm | Public Storage | PSA | 211.45 | +0.11% | -9.8% | -14.0% | ||||||
| 396 | 03:59:50 pm | PulteGroup | PHM | 38.8 | +1.70% | -0.5% | +8.8% | ||||||
| 397 | 06:30:00 am | PUMA | PUM | ||||||||||
| 398 | 03:59:54 pm | PVH | PVH | 96.67 | -1.25% | +9.3% | +12.3% | ||||||
| 399 | 03:59:51 pm | Qorvo | QRVO | 102.27 | -1.64% | +28.0% | +41.5% | ||||||
| 400 | 03:59:54 pm | QUALCOMM | QCOM | 91.81 | -2.33% | +12.5% | +16.3% | ||||||
| 401 | 03:59:38 pm | Quanta | PWR | 42.82 | -0.21% | +1.8% | +14.0% | ||||||
| 402 | 03:59:52 pm | Quest Diagnostics Incorporated | DGX | 100.77 | -0.68% | -0.2% | -6.2% | ||||||
| 403 | 03:59:51 pm | Raymond James Financial | RJF | 89.09 | -0.22% | +6.7% | +14.1% | ||||||
| 404 | 03:59:54 pm | Raytheon | RTN | 215.92 | +0.17% | +2.1% | +7.8% | ||||||
| 405 | 03:59:52 pm | Realty Income | O | 76.53 | +0.30% | -6.4% | -1.8% | ||||||
| 406 | 06:30:00 am | Red Hat | RHT | 188.27 | 0.00% | 0 | 0 | ||||||
| 407 | 03:59:56 pm | Regency Centers | REG | 64.8 | +0.23% | -3.6% | -5.4% | ||||||
| 408 | 03:59:58 pm | Regeneron | REGN | 344.3 | +0.75% | +12.4% | +14.5% | ||||||
| 409 | 03:55:02 pm | Regions | RF | 16.76 | -0.59% | +1.9% | +2.5% | ||||||
| 410 | 03:59:48 pm | Republic Services | RSG | 85.98 | -0.15% | -2.2% | -0.5% | ||||||
| 411 | 03:59:52 pm | ResMed | RMD | 143.85 | +0.08% | -2.8% | +11.0% | ||||||
| 412 | 03:59:58 pm | Rio Tinto plc | RIO | 53.37 | -1.33% | +2.7% | +1.0% | ||||||
| 413 | 03:59:50 pm | Robert Half | RHI | 58 | +0.19% | -1.3% | +4.4% | ||||||
| 414 | 03:59:53 pm | Rockwell | ROK | 179.78 | +1.16% | +2.7% | +11.0% | ||||||
| 415 | 03:59:43 pm | Rollins | ROL | 38.32 | -0.91% | +0.6% | +14.9% | ||||||
| 416 | 03:59:52 pm | Roper | ROP | 337.89 | +0.16% | +0.3% | -1.2% | ||||||
| 417 | 03:59:50 pm | Ross Stores | ROST | 112.15 | +0.39% | +3.1% | -0.3% | ||||||
| 418 | 03:59:52 pm | Royal Caribbean Cruises | RCL | 113.87 | -0.54% | +0.4% | +1.9% | ||||||
| 419 | 03:59:59 pm | Ryder System | R | 53.91 | +0.09% | +10.9% | |||||||
| 420 | 03:59:51 pm | S&P Global Inc | SPGI | 254.99 | -0.06% | -0.4% | +0.9% | ||||||
| 421 | 03:59:52 pm | Salesforce | CRM | 161.72 | +0.43% | +3.3% | +4.2% | ||||||
| 422 | 03:59:51 pm | SBA | SBAC | 228.48 | +0.05% | -5.1% | -9.6% | ||||||
| 423 | 03:59:52 pm | Schlumberger | SLB | 36.4 | +0.25% | +11.3% | -4.2% | ||||||
| 424 | 03:59:53 pm | Seagate | STX | 58.22 | -0.92% | +0.5% | +11.1% | ||||||
| 425 | 03:59:51 pm | Sealed Air | SEE | 39.46 | -1.33% | -6.1% | -5.0% | ||||||
| 426 | 03:59:49 pm | Sempra Energy | SRE | 142.32 | +0.17% | +0.8% | +1.4% | ||||||
| 427 | 03:59:53 pm | Sherwin-Williams | SHW | 579.14 | -0.32% | -0.4% | +5.4% | ||||||
| 428 | 03:59:52 pm | Simon Property | SPG | 155.4 | +0.62% | +3.2% | +4.6% | ||||||
| 429 | 03:59:54 pm | Sinopec | SHI | 28.42 | -3.04% | +3.7% | -3.3% | ||||||
| 430 | 03:59:58 pm | Skyworks | SWKS | 100.36 | -0.06% | +10.3% | +17.5% | ||||||
| 431 | 03:59:51 pm | SL Green Realty | SLG | 85.59 | -0.47% | +5.8% | +5.2% | ||||||
| 432 | 03:59:51 pm | Snap-on | SNA | 167.85 | +0.65% | +3.2% | +9.3% | ||||||
| 433 | 03:59:53 pm | Southern | SO | 60.48 | -1.21% | -0.7% | -0.5% | ||||||
| 434 | 03:59:39 pm | Southwest Airlines | LUV | 58.26 | +0.21% | +3.8% | +3.5% | ||||||
| 435 | 03:59:58 pm | Square | SQ | 63.76 | +2.05% | +3.8% | +3.6% | ||||||
| 436 | 03:59:48 pm | Stanley Black & Decker | SWK | 157.94 | +0.11% | +4.4% | +7.6% | ||||||
| 437 | 03:59:58 pm | Starbucks | SBUX | 82.43 | +0.82% | -2.5% | -4.5% | ||||||
| 438 | 03:59:49 pm | State Street | STT | 73 | -0.11% | +10.5% | +30.5% | ||||||
| 439 | 03:59:52 pm | Stryker | SYK | 198.35 | -0.66% | -10.0% | -7.2% | ||||||
| 440 | 03:59:44 pm | SunTrust | STI | 70.1 | -1.25% | +0.2% | +3.9% | ||||||
| 441 | 03:59:48 pm | SVB | SIVB | 237.17 | -0.52% | +3.5% | +17.3% | ||||||
| 442 | 06:30:00 am | Symantec | SYMC | 23.19 | +0.48% | +0.5% | -3.4% | ||||||
| 443 | 03:59:51 pm | Synchrony Financial | SYF | 36.86 | -0.14% | +3.0% | +8.2% | ||||||
| 444 | 03:59:54 pm | Synopsys | SNPS | 137.74 | +1.20% | +0.8% | -0.6% | ||||||
| 445 | 03:59:52 pm | Sysco | SYY | 80.13 | -0.29% | +1.3% | +1.6% | ||||||
| 446 | 03:59:50 pm | T. Rowe Price | TROW | 120.42 | +0.79% | +2.3% | +10.6% | ||||||
| 447 | 03:59:51 pm | Take-Two | TTWO | 119.63 | +2.39% | -1.3% | -0.7% | ||||||
| 448 | 03:58:43 pm | Tapestry | TPR | 26.67 | -1.91% | +3.1% | +6.6% | ||||||
| 449 | 03:59:52 pm | Target | TGT | 110.42 | +0.32% | +3.3% | +3.5% | ||||||
| 450 | 03:59:50 pm | TE Connectivity | TEL | 93.61 | -0.25% | -1.2% | +4.4% | ||||||
| 451 | 03:59:52 pm | TechnipFMC | FTI | 20.54 | -0.19% | +1.4% | -10.5% | ||||||
| 452 | 03:59:57 pm | Teleflex | TFX | 326.9 | -1.32% | -5.9% | +1.5% | ||||||
| 453 | 03:59:53 pm | TESCO | TSCO | 96.48 | +1.78% | +1.0% | +3.1% | ||||||
| 454 | 03:59:58 pm | Tesla | TSLA | 345.05 | +2.39% | +9.5% | +39.3% | ||||||
| 455 | 03:59:52 pm | Texas Instruments | TXN | 118.06 | -1.62% | -1.9% | -8.5% | ||||||
| 456 | 03:59:43 pm | Textron | TXT | 46.13 | -0.97% | -2.0% | -1.5% | ||||||
| 457 | 03:59:58 pm | The Bank of New York Mellon | BK | 49.05 | -0.28% | +4.9% | +11.2% | ||||||
| 458 | 03:59:52 pm | The Cooper Companies | COO | 292.81 | +0.47% | +0.8% | -0.4% | ||||||
| 459 | 03:59:41 pm | The Gap | GPS | 17.08 | +2.58% | +0.1% | -4.7% | ||||||
| 460 | 03:59:53 pm | The J. M. Smucker | SJM | 104.35 | -1.77% | -3.5% | -2.5% | ||||||
| 461 | 03:59:58 pm | The Travelers | TRV | 133.56 | +0.22% | +1.9% | -6.3% | ||||||
| 462 | 03:59:52 pm | Thermo Fisher Scientific | TMO | 293.4 | -0.35% | -1.6% | +3.5% | ||||||
| 463 | 03:59:51 pm | Tiffany & Co | TIF | 125.57 | -0.11% | -1.0% | +40.8% | ||||||
| 464 | 03:59:51 pm | TJX | TJX | 58.52 | -1.13% | +1.7% | +4.1% | ||||||
| 465 | 06:30:00 am | Torchmark | TMK | 88.1 | +3.68% | 0 | 0 | ||||||
| 466 | 03:59:59 pm | Total S.A. | TOT | 54.55 | -0.46% | +3.5% | +7.0% | ||||||
| 467 | 06:30:00 am | Total System Services | TSS | 132.71 | -1.30% | 0 | 0 | ||||||
| 468 | 06:30:00 am | Tractor | TSCO.OQ | ||||||||||
| 469 | 03:59:51 pm | TransDigm | TDG | 542.84 | +0.37% | +3.2% | +3.5% | ||||||
| 470 | 03:59:34 pm | TripAdvisor | TRIP | 31.73 | -0.63% | -20.2% | -18.8% | ||||||
| 471 | 03:59:48 pm | TWTR | 29.33 | +0.45% | -1.8% | -32.1% | |||||||
| 472 | 03:59:44 pm | Tyson | TSN | 82.74 | +0.18% | +0.5% | -6.2% | ||||||
| 473 | 03:59:32 pm | U.S. Bancorp | USB | 58.62 | -0.41% | +2.8% | +5.7% | ||||||
| 474 | 03:59:58 pm | Uber | UBER | 27.14 | +0.52% | -13.7% | -9.9% | ||||||
| 475 | 03:59:46 pm | UBS Group AG | UBS | 12.4 | -0.08% | +5.4% | +11.8% | ||||||
| 476 | 03:59:48 pm | UDR | UDR | 47.5 | +0.25% | -3.5% | -1.0% | ||||||
| 477 | 03:59:52 pm | UHS | UHS | 139.15 | -1.33% | +0.3% | -7.3% | ||||||
| 478 | 03:59:50 pm | Ulta Beauty | ULTA | 241.83 | +1.10% | -0.2% | +5.3% | ||||||
| 479 | 03:59:46 pm | Under Armour | UAA | 17.58 | +0.17% | -15.7% | -15.3% | ||||||
| 480 | 06:30:00 am | UNIQA | UQA | ||||||||||
| 481 | 03:59:51 pm | United Continental Holdings | UAL | 93.5 | +0.12% | +2.7% | +3.7% | ||||||
| 482 | 03:59:49 pm | United Rentals | URI | 156.31 | +0.71% | +14.1% | +23.7% | ||||||
| 483 | 03:59:38 pm | United States Steel | X | 13.8 | +1.77% | +20.0% | +21.8% | ||||||
| 484 | 03:59:57 pm | United Technologies Corporatio | UTX | 148.19 | -0.39% | +3.2% | +8.8% | ||||||
| 485 | 03:59:52 pm | UnitedHealth Group | UNH | 254.01 | -1.05% | +0.5% | +9.0% | ||||||
| 486 | 03:59:53 pm | UNP | UNP | 176.78 | +0.44% | +6.9% | +5.4% | ||||||
| 487 | 03:59:52 pm | Unum | UNM | 29.82 | -0.57% | +8.3% | +8.9% | ||||||
| 488 | 03:59:51 pm | UPS | UPS | 123.13 | -0.88% | +5.3% | +1.7% | ||||||
| 489 | 03:59:51 pm | V.F. Corporation | VFC | 86.39 | -0.77% | +5.0% | +0.8% | ||||||
| 490 | 03:59:52 pm | VALEO | FR | 41.38 | -0.12% | -1.7% | +4.3% | ||||||
| 491 | 03:59:52 pm | Valero Energy | VLO | 100.66 | -0.17% | +3.8% | +21.5% | ||||||
| 492 | 03:59:49 pm | Varian Medical | VAR | 125.35 | +0.51% | +3.3% | +6.6% | ||||||
| 493 | 03:59:52 pm | Ventas | VTR | 59.08 | -0.76% | -7.6% | -18.6% | ||||||
| 494 | 03:58:37 pm | VEON | VEON | 2.46 | +1.23% | +2.5% | |||||||
| 495 | 03:59:50 pm | VeriSign | VRSN | 185.64 | +1.09% | -2.0% | -0.4% | ||||||
| 496 | 03:59:52 pm | Verisk | VRSK | 137.36 | +0.50% | -8.5% | -13.8% | ||||||
| 497 | 03:59:59 pm | Verizon | VZ | 59.61 | +0.49% | -1.5% | -0.5% | ||||||
| 498 | 03:59:50 pm | Vertex | VRTX | 201.92 | +0.34% | +2.0% | +20.4% | ||||||
| 499 | 03:59:46 pm | Viacom | VIAB | 23.45 | +3.21% | +8.4% | +0.8% | ||||||
| 500 | 03:59:52 pm | Visa | V | 179.41 | +0.30% | +0.3% | +3.0% | ||||||
| 501 | 03:59:06 pm | Viveve Medical | VIVE | 3.7 | -6.57% | -20.9% | +15.6% | ||||||
| 502 | 03:59:52 pm | Vornado | VNO | 65.66 | -0.15% | +0.9% | +4.5% | ||||||
| 503 | 03:59:48 pm | Vulcan Materials | VMC | 136.48 | +0.07% | -5.4% | -7.4% | ||||||
| 504 | 03:59:57 pm | W.W. Grainger | GWW | 327.13 | +0.69% | +5.9% | +7.2% | ||||||
| 505 | 03:59:58 pm | Wabtec | WAB | 78.58 | -0.30% | +13.3% | +17.8% | ||||||
| 506 | 03:59:49 pm | Walgreens Boots Alliance | WBA | 62.25 | +5.12% | +13.6% | +15.3% | ||||||
| 507 | 03:59:59 pm | Walmart | WMT | 119.03 | -0.28% | +1.5% | -1.1% | ||||||
| 508 | 03:59:57 pm | Walt Disney | DIS | 136.74 | -0.88% | +5.2% | +5.1% | ||||||
| 509 | 03:59:50 pm | Waste Management | WM | 110.45 | -0.49% | -1.6% | -3.3% | ||||||
| 510 | 03:59:52 pm | Waters | WAT | 209.51 | -0.16% | -1.0% | -2.0% | ||||||
| 511 | 03:59:52 pm | Wec Energy Group | WEC | 87.12 | -0.75% | -5.8% | -7.7% | ||||||
| 512 | 03:59:51 pm | WellCare | WCG | 299.26 | -1.18% | +5.1% | +11.0% | ||||||
| 513 | 03:59:49 pm | Wells Fargo | WFC | 54.05 | +0.06% | +3.6% | +11.2% | ||||||
| 514 | 03:59:51 pm | Welltower | WELL | 83.06 | +0.21% | -7.3% | -6.5% | ||||||
| 515 | 03:59:52 pm | Western Digital | WDC | 51.95 | -0.08% | -17.3% | -18.1% | ||||||
| 516 | 03:59:53 pm | Western Union | WU | 27.34 | -1.87% | +9.3% | +21.5% | ||||||
| 517 | 03:59:46 pm | WestRock | WRK | 39.39 | -0.91% | +3.8% | +15.0% | ||||||
| 518 | 03:59:44 pm | Weyerhaeuser | WY | 29.53 | -0.30% | -0.4% | +6.9% | ||||||
| 519 | 03:59:52 pm | Whirlpool | WHR | 155.88 | +0.85% | +0.4% | -1.4% | ||||||
| 520 | 03:59:53 pm | Williams | WMB | 22.07 | -0.05% | -5.0% | -11.2% | ||||||
| 521 | 03:59:49 pm | Willis Towers | WLTW | 186.46 | +0.81% | +0.5% | -5.0% | ||||||
| 522 | 03:59:50 pm | Wynn Resorts | WYNN | 121.58 | -3.76% | +1.2% | +10.0% | ||||||
| 523 | 03:59:53 pm | Xcel Energy | XEL | 60.08 | +0.03% | -3.9% | -6.1% | ||||||
| 524 | 03:59:52 pm | Xerox | XRX | 38.33 | -1.29% | +11.6% | +32.4% | ||||||
| 525 | 03:59:51 pm | Xilinx | XLNX | 95.2 | -0.22% | +3.1% | -9.1% | ||||||
| 526 | 03:59:57 pm | XPO Logistics | XPO | 84.15 | -0.52% | +10.1% | +13.6% | ||||||
| 527 | 03:59:52 pm | Xylem | XYL | 75.8 | -1.94% | -10.6% | +0.7% | ||||||
| 528 | 03:59:51 pm | YUM! Brands | YUM | 98.84 | -0.05% | -10.0% | -13.6% | ||||||
| 529 | 03:59:53 pm | Zimmer Biomet Holdings | ZBH | 143.25 | -0.44% | +3.6% | +2.8% | ||||||
| 530 | 03:59:35 pm | Zions Bancorporation | ZION | 50.97 | -0.08% | +3.3% | +19.7% | ||||||
| 531 | 03:59:52 pm | Zoetis | ZTS | 116.97 | -0.61% | -8.5% | -5.0% |