Котировки акций США

Время Название Тикер     Цена
посл, $
Изм, % 1 нед, % 1 м, % ytd, % 12м, % Капит-я
млрд $
 
1 06:30:00 am 3M Company MMM 156.8 -1.20% -4.5% -10.2% +
2 03:59:51 pm Abbott ABT 84.77 +1.05% -0.9% -1.2% +
3 03:59:58 pm AbbVie ABBV 64.41 +2.34% -1.6% -5.7% +
4 03:59:58 pm ABIOMED ABMD 193.05 +0.56% +0.8% -25.7% +
5 03:59:51 pm Activision Bizzard ATVI 46.64 +2.51% -5.5% +0.1% +
6 03:59:57 pm Adobe ADBE 287.39 +1.70% -3.3% -7.0% +
7 03:59:56 pm Advance Auto Parts AAP 136.55 -0.68% -5.5% -13.4% +
8 06:30:00 am AES AES 14.76 -0.20% -6.8% -16.4% +
9 03:59:55 pm Affiliated Managers AMG 75.93 +2.06% -6.4% -11.0% +
10 06:30:00 am Aflac AFL 52.06 +1.56% -1.6% -6.4% +
11 06:30:00 am Agilent Technologies A 69.58 +6.12% +0.2% -0.0% +
12 06:30:00 am AIG AIG 53.79 +0.71% -5.3% -2.9% +
13 06:30:00 am Air Products & Chemicals APD 226.27 +1.65% -0.8% -0.1% +
14 06:30:00 am Airbus SE AIR 40.24 +0.98% -4.2% -3.6% +
15 03:59:55 pm Akamai Technologies AKAM 86.63 +1.95% -2.2% +3.6% +
16 03:59:48 pm Alaska Air ALK 60.34 +2.31% -6.5% -5.4% +
Как выбрать брокера?
17 03:59:57 pm Albemarle ALB 63.08 +2.30% -14.2% -13.1% +
18 06:30:00 am Alcoa AA 16.92 -3.31% -15.9% -26.9% +
19 03:59:54 pm Alexandria Real Estate ARE 148.08 +2.37% +1.1% +3.6% +
20 03:59:57 pm Alexion ALXN 110.81 +1.70% -0.8% -8.0% +
21 03:59:55 pm Allegion ALLE 95.34 +0.65% -3.8% -12.4% +
22 06:30:00 am Allergan AGN 156.32 -0.68% -2.2% -3.8% +
23 03:59:55 pm Alliance Data ADS 138.63 -9.10% -10.7% -8.0% +
24 03:59:55 pm Alliant Energy LNT 51.62 +0.72% +0.7% +2.9% +
25 03:59:58 pm Altaba AABA 69.83 -0.09% -0.2% -0.7% +
26 06:30:00 am Altria Group MO 45.48 -0.85% -2.2% +
27 03:59:55 pm Amarin AMRN 15.16 +4.99% -14.4% -27.9% +
28 03:59:58 pm Amazon AMZN 1792.08 +0.95% -2.1% -9.9% +
29 03:59:52 pm AMD AMD 31.17 +5.13% -8.2% -7.1% +
30 06:30:00 am Ameren Corporation AEE 75.54 +0.43% -1.0% -1.6% +
31 03:59:54 pm American Airlines AAL 25.79 +1.42% -11.1% -22.2% +
32 06:30:00 am American Electric Power AEP 89.86 +1.56% +0.4% -1.3% +
33 03:59:56 pm American Water Works AWK 124.16 +0.13% +4.0% +7.0% +
34 06:30:00 am Ameriprise Financial AMP 122.82 +0.42% -8.9% -17.3% +
35 06:30:00 am AmerisourceBergen ABC 85.93 -0.46% -2.2% +0.6% +
36 03:59:58 pm Amgen AMGN 203.94 +2.38% +10.5% +15.2% +
37 03:59:56 pm Amphenol APH 86.57 +2.62% -2.4% -10.7% +
38 06:30:00 am Anadarko Petroleum APC 72.83 -0.80% 0 -0.4% +
39 06:30:00 am Analog Devices ADI 110.63 +2.07% -1.3% -2.9% +
40 03:59:57 pm ANSYS ANSS 209.52 +2.65% -0.8% +0.2% +
41 06:30:00 am Anthem ANTM 275.67 +0.60% -4.5% -9.5% +
42 06:30:00 am Apache APA 19.93 -0.80% -11.2% -18.6% +
43 06:30:00 am Apartment Investment and Manag AIV 50.07 +1.40% -1.2% -1.8% +
44 03:59:58 pm Apple AAPL 206.35 +2.33% +1.4% +1.5% +
45 03:59:52 pm Applied Materials AMAT 46.61 -1.15% -2.5% +0.9% +
46 03:59:56 pm Aptiv APTV 81.8 +3.36% -4.3% +4.4% +
47 06:30:00 am Arch Coal, Inc. ARCH 74.6 -1.06% -5.0% -15.3% +
48 03:59:04 pm Arconic ARNC 24.83 +1.10% -2.4% -1.8% +
49 06:30:00 am Arista Networks ANET 216.6 -1.25% -7.6% -21.9% +
50 03:59:56 pm Arthur J. Gallagher AJG 89.69 +1.49% -0.6% -2.5% +
51 03:59:53 pm Aspen Technology AZPN 136.04 +1.83% +136 039 900.0% +
52 06:30:00 am Assurant AIZ 120.23 -0.11% +0.6% +7.7% +
53 06:30:00 am AstraZeneca PLC AZN 44.17 +0.80% +0.1% +9.5% +
54 06:30:00 am AT&T T 34.32 +0.73% -0.6% +3.2% +
55 06:30:00 am Atmos Energy ATO 109.34 +1.02% -0.1% +1.3% +
56 03:59:57 pm Autodesk ADSK 144.09 +0.88% -5.2% -15.8% +
57 03:59:54 pm Automatic Data Processing ADP 166.91 +1.23% -1.8% +1.1% +
58 06:30:00 am AvalonBay AVB 204.41 +1.46% -1.0% -3.1% +
59 06:30:00 am Avery Dennison AVY 111.54 +1.55% -2.7% -1.5% +
60 03:59:57 pm Baidu BIDU 96.66 +2.48% -3.0% -14.9% +
61 03:59:51 pm Baker Hughes BHGE 21.06 +1.79% -12.7% -9.2% +
62 06:30:00 am Ball Corporation BLL 77.98 +1.50% +2.5% +13.8% +
63 06:30:00 am Bank of America BAC 26.24 -0.64% -7.5% -10.1% +
64 06:30:00 am Baxter International BAX 85.78 -0.01% +0.1% +3.8% +
65 06:30:00 am BB&T BBT 45.37 +0.33% -4.5% -8.7% +
66 06:30:00 am Becton BDX 246.14 +0.66% -2.2% -2.2% +
67 06:30:00 am Berkshire Hathaway BRK.A 298250.01 +1.10% -1.2% -4.2% +
68 06:30:00 am Berkshire Hathaway-п BRK.B 198.27 +1.34% -1.2% -4.4% +
69 06:30:00 am Best Buy BBY 63.93 -4.57% -7.2% -13.9% +
70 03:59:58 pm Beyond Meat BYND 144.74 +0.44% -10.0% +
71 03:59:59 pm Biogen BIIB 231.54 +1.78% -2.4% +1.0% +
72 06:30:00 am BlackRock BLK 409.15 -0.50% -6.5% -13.1% +
73 06:30:00 am Boeing BA 328 +2.32% -2.5% -11.2% +
74 03:59:58 pm Booking Holdings BKNG 1921.65 +0.89% -0.7% +8.2% +
75 06:30:00 am BorgWarner BWA 31.06 -1.37% -11.2% -21.3% +
76 06:30:00 am Boston Properties BXP 127.06 +1.18% -2.9% -2.3% +
77 06:30:00 am Boston Scientific BSX 41.86 +1.09% -2.1% -0.9% +
78 06:30:00 am BP BP 36.04 -0.58% -3.0% -8.2% +
79 03:59:58 pm Brighthouse Financial BHF 35.21 +4.17% -1.7% -5.3% +
80 06:30:00 am Bristol-Myers BMY 45.71 +0.24% -3.4% +3.6% +
81 03:59:57 pm Broadcom AVGO 273.74 +2.01% +1.3% -3.8% +
82 06:30:00 am Broadridge Financial Solutions BR 128.02 +1.13% +1.4% -3.9% +
83 06:30:00 am Brown-Forman BF.A 55.89 +3.71% +1.8% +2.1% +
84 06:30:00 am Brown-Forman-п BF.B 57.05 +3.97% +2.3% +2.3% +
85 03:59:55 pm C.H. Robinson Worldwide CHRW 83.8 +1.10% -2.6% +2.0% +
86 06:30:00 am Cabot Oil & Gas COG 16.3 +0.87% -7.7% -27.2% +
87 06:30:00 am Cadence Bancorporation CADE 14.95 -0.60% -5.3% +
88 03:59:57 pm Cadence Design Systems CDNS 69.28 +1.67% -2.8% -6.8% +
89 06:30:00 am Campbell Soup CPB 42.13 +1.62% +0.2% +1.9% +
90 06:30:00 am Capital One Financial COF 83.66 +0.31% -5.7% -5.1% +
91 06:30:00 am Capri Holdings CPRI 26.97 -6.00% -17.5% -26.3% +
92 06:30:00 am Cardinal Health CAH 42 -0.90% -4.3% -6.8% +
93 06:30:00 am CarMax KMX 84.27 +0.68% +0.3% -1.0% +
94 06:30:00 am Carnival CCL 44.3 -0.92% -4.6% -2.9% +
95 06:30:00 am Caterpillar CAT 115.21 -0.03% -5.6% -15.1% +
96 03:29:50 pm Cboe Global Markets CBOE 121.27 -0.04% +2.6% +6.5% +
97 06:30:00 am CBRE Group CBRE 51.61 +2.28% -2.8% -0.8% +
98 06:30:00 am CBS Corporation CBS 43.34 -2.87% -14.8% -17.3% +
99 06:30:00 am Ceconomy AG CEC.DE +
100 06:30:00 am Celanese CE 107.37 -1.11% -1.6% +0.7% +
101 03:59:57 pm Celgene CELG 94.71 +1.54% -0.4% +4.2% +
102 03:59:55 pm Centene Corp CNC 48.02 +1.03% -2.9% -9.8% +
103 06:30:00 am CenterPoint Energy CNP 27.63 +0.51% -0.7% -4.8% +
104 06:30:00 am CenturyLink CTL 10.56 -6.38% -1.2% -10.4% +
105 03:59:57 pm Cerner CERN 70.6 +1.96% -1.2% -5.0% +
106 06:30:00 am CF Industries CF 46.92 -0.59% -10.0% -1.1% +
107 06:30:00 am Charles Schwab SCHW 36.6 +0.05% -2.2% +
108 03:59:57 pm Charter CHTR 384.36 +0.90% +1.1% -7.2% +
109 06:30:00 am Cheniere Energy LNG +
110 06:30:00 am Chesapeake Energy CHK 1.29 -4.44% -11.6% -24.1% +
111 06:30:00 am Chevron Corporation CVX 116.92 -0.69% -5.1% -5.8% +
112 06:30:00 am China Mobile CHL 41.79 +4.95% +3.1% -7.1% +
113 03:59:55 pm Chipotle Mexican Grill CMG 817.2 +0.95% +0.4% +8.6% +
114 06:30:00 am Chubb Limited CB 153.94 +0.87% -2.4% +2.3% +
115 03:59:50 pm Church & Dwight CHD 79.69 +0.90% +3.3% +5.7% +
116 06:30:00 am Ciena Corporation CIEN 40.06 -3.86% -8.7% -9.2% +
117 06:30:00 am Cigna Corporation CI 159.58 -0.31% -4.2% -10.6% +
118 03:59:54 pm Cimarex Energy XEC 41.04 +7.60% -6.9% -17.5% +
119 03:59:58 pm Cincinnati CINF 109.66 +1.02% +0.0% +2.6% +
120 03:59:57 pm Cintas Corporation CTAS 264.35 +1.68% +0.2% +1.5% +
121 03:59:58 pm Cisco Systems Inc. CSCO 46.94 +1.73% -11.7% -17.9% +
122 06:30:00 am Citigroup Inc C 61.3 -0.16% -8.2% -13.4% +
123 03:59:55 pm Citizens Financial Group CFG 32.4 +3.15% -3.3% -5.7% +
124 03:59:58 pm Citrix Systems CTXS 92.41 +0.99% +0.1% -7.9% +
125 06:30:00 am Clorox CLX 158.86 +1.13% -0.1% -0.5% +
126 06:30:00 am CME Group CME 213.66 +0.56% +1.4% +4.8% +
127 06:30:00 am CMS Energy CMS 61.26 +2.53% +2.0% +4.4% +
128 06:30:00 am CNOOC Limited CEO 144.11 -0.21% -6.3% -13.5% +
129 06:30:00 am Coca Cola KO 53.84 +1.64% +0.3% +3.2% +
130 03:59:55 pm Cognizant Technology CTSH 61.2 +1.07% -4.1% -6.2% +
131 06:30:00 am Colgate-Palmolive Company CL 71.33 +1.16% -0.5% -3.3% +
132 03:59:57 pm Comcast Corporation CMCSA 43.17 +1.96% +1.3% -2.8% +
133 06:30:00 am Comerica Incorporated CMA 59.87 +0.15% -5.3% -13.5% +
134 06:30:00 am Conagra Brands CAG 28.86 +2.74% +2.4% -0.3% +
135 03:59:56 pm Concho Resources CXO 71.65 +2.81% -2.4% -27.1% +
136 06:30:00 am CONSOL Energy Inc CEIX 16.67 -1.48% -8.1% -31.4% +
137 06:30:00 am Consolidated Edison ED 86.93 +1.16% -0.7% -0.7% +
138 06:30:00 am Constellation Brands STZ 194.3 +0.57% +0.5% +
139 03:59:55 pm Copart CPRT 75.46 +1.25% -0.2% -2.0% +
140 06:30:00 am Corning Incorporated GLW 27.2 -0.37% -6.7% -17.5% +
141 06:30:00 am Coty COTY 9.01 -5.56% -13.4% -18.4% +
142 03:59:55 pm Crown Castle International CCI 142.81 +0.25% +1.3% +8.6% +
143 03:59:57 pm CSX Corporation CSX 65.07 +0.99% -2.4% -8.8% +
144 06:30:00 am Cummins Inc CMI 145.97 +1.09% -5.1% -13.8% +
145 06:30:00 am CVS Health Corporation CVS 58.82 +0.44% -0.4% +4.6% +
146 06:30:00 am D.R. Horton DHI 47.23 -0.32% -1.4% +4.5% +
147 06:30:00 am Danaher Corporation DHR 137.13 +0.59% -2.7% -1.8% +
148 06:30:00 am Darden Restaurants DRI 115.53 -1.09% -5.3% -5.5% +
149 06:30:00 am DaVita DVA 58.35 +0.26% -2.4% +3.0% +
150 06:30:00 am Deere & Company DE 143.68 +0.34% -7.3% -11.9% +
151 06:30:00 am Delek DK 30.38 -1.56% -14.4% -21.2% +
152 06:30:00 am Dell Technologies DELL 46.82 -3.66% -8.7% -17.1% +
153 03:59:52 pm Delta Air Lines, Inc. DAL 58.03 +1.68% -3.3% -6.7% +
154 03:59:56 pm DENTSPLY SIRONA XRAY 52.31 +0.15% -0.0% -7.9% +
155 06:30:00 am Deutsche Bank AG DB 6.44 -3.88% -15.9% -18.3% +
156 06:30:00 am Devon Energy DVN 21.62 -1.82% -11.6% -16.6% +
157 03:59:58 pm Diamondback FANG 97.22 +1.48% +2.6% -4.4% +
158 03:59:58 pm Digital Realty DLR 123.61 +2.60% +3.2% +3.6% +
159 06:30:00 am Discover Financial Services DFS 78.99 -0.49% -6.7% -1.3% +
160 03:59:47 pm Discovery DISCA 27.94 +2.83% -5.5% -12.0% +
161 03:59:58 pm DISH Network DISH 31.96 +0.25% -2.5% -21.7% +
162 03:59:56 pm Dollar General DG 135.84 +1.52% -1.1% -6.3% +
163 03:59:56 pm Dollar Tree DLTR 93.68 +0.73% +0.9% -16.4% +
164 06:30:00 am Dominion Energy D 77.03 +2.28% +2.3% -0.4% +
165 06:30:00 am Dover Corporation DOV 89 +0.86% -3.7% -6.8% +
166 03:59:57 pm Dropbox DBX 17.48 +1.27% -18.7% -30.1% +
167 06:30:00 am DTE Energy DTE 128.61 +1.98% -0.5% -1.1% +
168 06:30:00 am Duke Energy DUK 89.27 +0.53% 0 +0.1% +
169 03:59:51 pm Duke Realty Corporation DRE 33.25 +1.40% -0.2% +0.2% +
170 06:30:00 am DuPont DD +
171 03:59:40 pm DXC Technology DXC 31.78 +3.01% -38.5% -43.3% +
172 03:59:57 pm E*TRADE ETFC 41.1 +2.11% -4.8% -10.0% +
173 06:30:00 am Eastman Chemical Company EMN 64.23 +0.91% -6.1% -17.6% +
174 06:30:00 am Eaton Corporation ETN 75.5 +0.44% -5.4% -4.9% +
175 03:59:54 pm eBay Inc. EBAY 40 +1.50% -2.9% +2.5% +
176 06:30:00 am Ecolab ECL 203.54 +0.93% -0.7% +3.9% +
177 06:30:00 am EDF EDF 13.45 +2.13% -4.6% -3.3% +
178 06:30:00 am Edison International EIX 71.96 +0.29% -4.2% +3.3% +
179 06:30:00 am Edwards Lifesciences Corporati EW 215.08 +0.79% -0.9% +13.4% +
180 06:30:00 am Electronic Arts EA 89.72 +2.12% -5.5% +0.1% +
181 06:30:00 am Eli Lilly and Company LLY 110.16 -0.15% -3.4% +2.9% +
182 06:30:00 am Emerson Electric EMR 57.91 +2.73% -4.7% -10.4% +
183 06:30:00 am Eni SpA E 28.75 -1.03% -4.0% -10.6% +
184 03:59:56 pm EOG Resources EOG 75.87 +1.70% -5.6% -10.9% +
185 03:59:58 pm Equifax EFX 143.68 +1.65% -0.2% +4.1% +
186 06:30:00 am Equinor ASA EQNR 16.42 -0.42% -3.6% -13.3% +
187 03:59:56 pm Equity Residential EQR 81.62 +0.80% +1.0% +3.8% +
188 03:59:56 pm Essex Property Trust ESS 314.38 +0.61% +3.4% +3.5% +
189 03:59:58 pm Estée Lauder EL 179.07 +2.13% -3.9% -5.6% +
190 03:59:54 pm Everest RE 249.04 +0.92% -1.0% +
191 03:59:51 pm Exelon Corporation EXC 45.12 +1.10% -0.7% -7.2% +
192 03:59:56 pm Expedia Group EXPE 128.6 +1.46% +1.4% -4.6% +
193 03:59:57 pm Expeditors EXPD 71.44 +1.48% -2.2% -2.9% +
194 03:59:56 pm Extra Space EXR 120.61 -0.15% +1.6% +8.4% +
195 06:30:00 am Exxon Mobil XOM 67.23 -0.62% -7.1% -10.9% +
196 03:59:57 pm F5 Networks FFIV 128.72 +2.02% -6.3% -11.0% +
197 03:59:55 pm Facebook FB 183.6 +0.56% -3.6% -9.1% +
198 06:30:00 am Fastenal FAS +
199 03:59:56 pm Fastenal Company FAST 29.97 +2.39% +0.9% -1.9% +
200 03:59:55 pm Federal Realty Investment Trus FRT 130.55 +0.43% -0.7% +0.1% +
201 06:30:00 am Federated Investors FII 32.18 +0.25% -3.2% -2.4% +
202 03:59:54 pm FedEx FDX 156.04 +2.19% -5.0% -5.4% +
203 06:30:00 am Ferrari NV RACE 155.28 -0.25% -3.0% -8.0% +
204 06:30:00 am Fidelity National Information FIS 138.05 +2.34% +1.2% +5.7% +
205 03:59:53 pm Fifth Third Bancorp FITB 25.67 +1.78% -4.2% -6.8% +
206 06:30:00 am First Republic Bank FRC 90.56 -0.94% -3.0% -4.4% +
207 03:59:58 pm First Solar FSLR 61.69 +4.17% -4.6% -4.5% +
208 03:59:53 pm FirstEnergy FE 44.68 +1.34% +1.0% +
209 03:59:57 pm Fiserv FISV 107.25 +1.69% +1.9% +14.0% +
210 03:59:55 pm FleetCor Technologies FLT 291.21 +1.65% -1.7% +0.6% +
211 03:59:58 pm FLIR Systems FLIR 46.97 +1.78% -3.6% -12.5% +
212 06:30:00 am Flowserve Corporation FLS 41.65 -0.67% -7.7% -19.5% +
213 06:30:00 am Fluor Corporation FLR 17.29 +3.04% -13.6% -46.2% +
214 06:30:00 am FMC Corporation FMC 83.76 -0.01% -5.7% +0.4% +
215 06:30:00 am Foot Locker FL 38.8 +4.86% -4.2% -7.3% +
216 03:59:22 pm Ford Motor Company F 8.96 +1.59% -6.3% -13.3% +
217 06:30:00 am Fortinet FTNT 80.86 +0.96% -4.0% -6.3% +
218 03:59:52 pm Fortive Corporation FTV 68.94 +2.36% -4.1% -13.5% +
219 06:30:00 am Fortune Brands FBHS 50.49 +1.63% -4.8% -9.0% +
220 03:59:57 pm Fox Corporation FOX 32.99 +0.58% -5.7% -8.8% +
221 03:59:44 pm Franklin Resources BEN 27.37 +1.37% -10.5% -21.4% +
222 06:30:00 am Freeport-McMoRan Inc. FCX 9.11 +1.45% -10.0% -17.6% +
223 03:59:51 pm Frontier Communications FTR 0.7814 +9.61% -13.2% -42.1% +
224 03:59:58 pm Garmin Ltd GRMN 77.15 +0.52% -1.9% -4.8% +
225 06:30:00 am General Electric GE 8 -11.41% -15.7% -19.9% +
226 03:59:55 pm General Mills GIS 55.05 +1.31% +1.9% +3.8% +
227 03:59:44 pm General Motors GM 36.99 +1.43% -7.8% -5.6% +
228 03:59:55 pm Gilead Sciences GILD 63.14 +0.46% -2.5% -5.6% +
229 03:59:55 pm Goldman Sachs GS 199.34 +2.08% -3.7% -6.6% +
230 03:59:56 pm Google Alphabet GOOG 1176.98 +0.84% -2.2% +2.8% +
231 06:30:00 am H&R Block HRB 27.24 +0.26% -1.7% +
232 03:59:49 pm Halliburton HAL 18.87 +6.31% -5.3% +
233 03:59:54 pm Hanesbrands HBI 13.61 +3.73% -9.1% +
234 03:59:56 pm Harley Davidson HOG 32.26 +2.94% -6.1% -10.0% +
235 03:59:42 pm Hartford Financial Services HIG 58.47 +1.00% -0.4% +
236 03:59:58 pm Hasbro HAS 114.29 +1.02% -1.8% +5.6% +
237 03:59:54 pm HCA Healthcare HCA 123.88 +0.48% -2.2% +
238 03:59:41 pm HCP HCP 34.47 +0.41% +0.8% +
239 03:59:55 pm Helmerich & Payne HP 39.41 +0.64% -10.4% +
240 03:59:58 pm Henry Schein HSIC 61.72 +0.31% -1.2% +
241 03:59:57 pm Hershey Company HSY 155.39 -0.03% +0.5% +
242 03:59:55 pm Hess HES 59.83 +0.30% -0.9% +
243 03:59:56 pm Hewlett Packard Enterprise HPE 12.8 +0.95% -5.5% +
244 03:59:56 pm Hewlett-Packard HPQ 19.07 +2.42% -2.4% +
245 03:59:56 pm Hilton Worldwide HLT 92.98 +1.45% -2.9% +
246 03:59:57 pm HollyFrontier HFC 44.36 +1.16% -13.2% +
247 03:59:55 pm Hologic HOLX 50.43 +1.49% +0.8% +
248 06:30:00 am Home Depot HD 201.69 +0.07% -4.7% -6.5% +
249 03:59:55 pm Honeywell HON 164.93 +1.68% -1.3% -2.3% +
250 03:59:54 pm Hormel Foods HRL 41.42 +0.05% -0.9% +
251 03:59:42 pm Host Hotels & Resorts HST 15.85 +1.34% -5.6% +
252 06:30:00 am HSBC HSBC 35.63 -1.03% -7.1% -13.6% +
253 03:59:26 pm Huntington Bancshares Incorpor HBAN 12.93 +4.11% -0.5% -4.7% +
254 03:59:54 pm Huntington Ingalls Industries HII 206.83 +1.47% -2.5% +
255 06:30:00 am IBM IBM 131.87 +0.49% -5.9% -7.8% +
256 03:59:57 pm IDEXX IDXX 275.39 +0.90% +0.0% +
257 03:59:58 pm IHS Markit INFO 64.8 +1.82% +0.7% +
258 06:30:00 am Illumina ILMN 286.82 +0.76% -3.8% -5.1% +
259 03:59:03 pm ImmunoGen IMGN 2.83 +3.28% +1.4% +25.8% +
260 03:59:57 pm Incyte INCY 83.12 +3.16% +2.8% +
261 03:59:56 pm Intel INTC 46.51 +1.79% -1.4% -5.8% +
262 03:59:57 pm International Flavors & Fragra IFF 112.74 +1.98% -7.7% +
263 03:59:56 pm Intuit INTU 270.48 +0.81% -2.0% +
264 03:59:51 pm Iron Mountain IRM 31.49 +1.55% +0.9% +
265 06:30:00 am Jacobs Engineering JEC 83.24 +1.92% -2.7% +
266 03:59:57 pm JetBlue Airways Corporation JBLU 18.39 +2.05% -6.3% -3.5% +
267 06:30:00 am Johnson & Johnson JNJ 130.47 +0.26% -0.9% -1.0% +
268 03:59:51 pm Johnson Controls JCI 42.3 +1.73% -0.7% +
269 06:30:00 am JPMorgan Chase JPM 105.07 +0.32% -4.4% -7.8% +
270 03:58:31 pm Juniper Networks JNPR 23.92 +2.00% -6.5% -11.4% +
271 03:59:54 pm Kansas City KSU 120.01 +2.52% +0.7% +2.8% +
272 03:59:55 pm Kellogg Company K 63.77 +0.35% +2.0% +13.9% +
273 06:30:00 am Keurig Green Mountain GMCR +
274 03:59:57 pm KeyCorp KEY 16.43 +3.20% -0.5% -4.0% +
275 06:30:00 am Keysight Technologies KEYS 83.33 -0.75% -6.6% -5.5% +
276 03:59:49 pm Kimco Realty Corporation KIM 18.66 +0.86% -2.2% +2.5% +
277 03:59:47 pm Kinder Morgan KMI 20.14 +1.36% -1.1% -2.2% +
278 03:59:58 pm KLA KLAC 136.11 +3.09% -0.9% +
279 03:59:55 pm Kohl's Corporation KSS 45.5 +4.67% -9.2% -6.4% +
280 03:59:52 pm Kraft Heinz Company KHC 25.4 +1.36% -9.6% -16.5% +
281 03:59:55 pm Kroger KR 22.64 +3.05% -3.0% +4.6% +
282 03:59:55 pm L Brands LB 20.36 +2.52% -14.0% -22.8% +
283 06:30:00 am L3Harris LHX +
284 03:59:56 pm Laboratory Corporation of Amer LH 166.1 +1.53% +1.0% -4.5% +
285 03:59:57 pm Lam Research Corporation LRCX 205.19 +3.19% +2.1% +7.1% +
286 06:30:00 am Lamb Weston Holdings LW 67.89 +1.63% +1.6% +1.2% +
287 03:59:52 pm Leggett & Platt LEG 38.51 +2.50% -2.6% -1.9% +
288 03:59:55 pm Lennar Corporation LEN 49.26 +1.57% -3.2% +5.2% +
289 03:59:55 pm Lincoln National LNC 53.48 +3.50% -6.5% +
290 03:59:52 pm LKQ Corporation LKQ 25.56 +3.99% -1.3% -1.5% +
291 03:59:56 pm Lockheed Martin LMT 376.84 +1.76% -0.1% +5.1% +
292 03:59:52 pm Loews Corporation L 48.84 +0.85% -5.4% -9.8% +
293 03:59:55 pm LogMeIn LOGM 68.08 +0.71% -5.9% -10.0% +
294 03:59:54 pm Lowe's LOW 93.91 +0.60% -6.5% -10.5% +
295 03:59:55 pm Lumentum Holdings LITE 58.59 +2.63% -3.2% +7.2% +
296 03:59:54 pm LyondellBasell LYB 74.24 +2.34% -3.8% -13.4% +
297 03:59:55 pm M&T Bank MTB 147.48 +1.94% -3.5% +
298 06:30:00 am Macerich MAC 29.32 -1.81% -5.4% -10.6% +
299 03:59:54 pm Macy's M 15.97 -0.25% -21.4% -25.7% +
300 03:59:28 pm Marathon Oil Corporation MRO 12.45 +3.66% -3.2% +
301 03:59:56 pm Marathon Petroleum Corporation MPC 46.22 +1.81% -6.7% +
302 03:59:58 pm Marriott International MAR 128.79 +1.67% -1.1% +
303 03:59:55 pm Marsh & McLennan MMC 97.77 +1.14% -1.9% +
304 03:59:58 pm Martin Marietta Materials MLM 254.75 +1.94% +1.5% +
305 03:59:55 pm Masco MAS 38.48 +1.29% -3.4% +
306 03:59:55 pm Mastercard MA 274.21 +0.98% -1.4% +
307 03:59:56 pm Mattel MAT 10.75 +0.09% -19.4% +
308 03:59:59 pm Maxim Integrated Products MXIM 54.1 +3.15% -2.1% +
309 03:59:53 pm McCormick & Company MKC 169.97 +0.59% +4.8% +
310 06:30:00 am Mcdonalds MCD 218.28 +0.85% +0.2% +2.1% +
311 03:59:55 pm McKesson MCK 145.23 +2.80% +3.4% +
312 03:59:55 pm Medtronic MDT 102.74 +1.00% +0.4% +
313 06:30:00 am Merck & Co MRK 83.42 +0.08% -1.6% +
314 03:59:53 pm MetLife MET 45.33 +1.39% -3.9% -9.3% +
315 03:59:58 pm Mettler-Toledo MTD 664.83 +0.73% -6.8% +
316 03:59:53 pm MGM MGM 28.31 +1.32% -2.0% +
317 03:59:55 pm Microchip Technology MCHP 88.38 +1.76% -2.5% +
318 03:59:56 pm Micron Technology, Inc. MU 43.54 +3.05% +2.3% +0.6% +
319 03:59:58 pm Microsoft Corporation MSFT 136.12 +1.84% -2.1% -0.1% +
320 03:59:56 pm Mid-America MAA 124.17 +0.45% +0.9% +2.8% +
321 03:59:55 pm Mohawk Industries MHK 111.36 +1.14% -5.6% +
322 03:59:55 pm Molson Coors TAP 51.87 +2.03% -1.6% +
323 03:59:53 pm Mondelez International MDLZ 54.53 +1.43% -0.7% +
324 03:59:08 pm Moneygram MGI 3.42 +2.40% +12.5% +71.9% +
325 03:59:52 pm Monster Beverage MNST 57.17 +0.39% -6.9% -13.0% +
326 03:59:56 pm Moody's Corporation MCO 214.18 +2.08% -0.2% +5.6% +
327 03:59:50 pm Morgan Stanley MS 39.93 +1.84% -3.2% -8.8% +
328 03:59:52 pm Mosaic Company MOS 19.74 +2.17% -14.4% +
329 03:59:53 pm Motorola Solutions MSI 173.17 +0.70% -3.3% +
330 06:30:00 am MSCI Inc. MSCI 226.27 +1.91% +0.3% +
331 03:59:53 pm Mylan MYL 18.53 +5.28% -2.6% +
332 03:59:57 pm Nasdaq NDAQ 97.51 +0.61% -0.6% +
333 03:59:40 pm National Oilwell Varco NOV 18.63 +1.97% -10.6% +
334 06:30:00 am NCI Building Systems CNR +
335 03:59:56 pm Nektar Therapeutics NKTR 18.1 -0.55% -37.5% +
336 03:59:57 pm NetApp NTAP 46.74 +0.69% -2.1% -21.1% +
337 03:59:56 pm Netflix NFLX 302.74 +2.32% -4.1% -14.6% +
338 03:59:49 pm Newell Brands NWL 15.83 +0.64% -2.0% +
339 03:59:48 pm Newmont Mining NEM 38.57 +0.18% -1.9% -1.3% +
340 03:59:56 pm News Corporation NWSA 13.76 +0.73% +9.0% +
341 03:59:58 pm NextEra Energy, NEE 217.48 +0.19% +1.0% +
342 03:59:56 pm Nielsen Holdings NLSN 20.34 +0.59% -8.0% +
343 03:59:56 pm Nike NKE 80.26 +0.59% -3.3% -8.3% +
344 03:59:55 pm NiSource NI 29.4 +1.31% +2.1% +0.5% +
345 03:59:50 pm Noble Energy NBL 21.5 +1.27% -3.4% +
346 03:59:50 pm Nordstrom JWN 25.31 -0.12% -16.0% -15.0% +
347 03:59:58 pm Norfolk Southern NSC 172.98 +1.86% -4.2% -9.5% +
348 03:59:57 pm Northern Trust Corporation NTRS 86.95 +1.70% -3.8% -3.1% +
349 03:59:55 pm Northrop Grumman NOC 367.81 +0.74% -0.3% +14.2% +
350 03:59:54 pm Norwegian Cruise Line NCLH 50.47 +2.50% +3.9% +2.2% +
351 03:59:58 pm NRG Energy NRG 35.48 +3.38% +1.0% +2.0% +
352 03:59:56 pm Nucor Corporation NUE 48.73 +2.18% -6.6% -11.0% +
353 03:59:55 pm NVIDIA NVDA 159.55 +7.20% +0.9% -5.9% +
354 03:59:56 pm O'Reilly Automotive ORLY 381.54 +1.62% +0.1% +
355 03:59:57 pm Occidental Petroleum OXY 44.56 +1.36% -5.4% -13.0% +
356 03:59:53 pm Omnicom Group OMC 77.1 +1.65% -2.2% +
357 03:59:56 pm ONEOK OKE 69.28 +1.99% +0.5% -0.5% +
358 03:59:49 pm Oracle ORCL 53.58 +1.86% -2.0% -7.6% +
359 06:30:00 am PACCAR PCAR 64.64 +1.51% -2.6% +
360 03:59:54 pm Packaging Corporation of Ameri PKG 101.25 +1.27% -0.8% +
361 03:59:56 pm Parker-Hannifin PH 161.76 +2.63% -3.4% +
362 03:59:53 pm Paychex PAYX 81.43 +1.64% -3.4% +
363 03:59:56 pm PayPal Holdings, Inc. PYPL 106.1 +0.90% -0.4% -10.6% +
364 03:59:52 pm Pentair PNR 36.17 +2.15% -3.3% +
365 03:59:36 pm People's United Financial PBCT 14.48 +1.47% -5.4% +
366 03:59:56 pm PepsiCo PEP 131.73 +0.82% +1.7% -0.7% +
367 03:59:55 pm PerkinElmer PKI 82.35 +2.13% -2.0% +
368 06:30:00 am PFIZER PFE 34.48 +0.82% -6.5% +
369 03:59:53 pm Philip Morris International PM 84.89 +0.46% +2.9% +4.8% +
370 03:59:55 pm Phillips 66 PSX 98.83 +1.42% -1.8% -1.9% +
371 03:59:56 pm Pinnacle West Capital PNW 94.09 +0.33% +1.5% +
372 03:59:54 pm Pioneer PXD 124.49 +1.28% -1.8% +
373 03:59:56 pm PNC Financial Services Group. PNC 126.92 +1.68% -3.5% -9.1% +
374 03:59:56 pm PPG PPG 110.67 +0.98% -5.1% +
375 03:59:48 pm PPL PPL 29.4 +0.68% -1.4% +
376 03:59:57 pm Principal Financial Group PFG 53.26 +2.11% -4.2% +
377 06:30:00 am Procter & Gamble PG 117.33 +1.39% -0.1% +1.2% +
378 06:30:00 am Progressive PGR 77.4 +0.52% -3.0% +
379 03:59:58 pm Prologis PLD 82.36 +1.45% +0.2% +
380 06:30:00 am Prudential Financial PRU 80.08 -0.40% -6.9% +
381 03:59:56 pm Public Service Enterprise Grou PEG 58.08 +0.54% +0.4% +
382 03:59:53 pm Public Storage PSA 258.65 -0.50% +1.0% +
383 03:59:54 pm PulteGroup PHM 32.07 +2.04% -1.3% +
384 06:30:00 am PUMA PUM +
385 03:59:54 pm PVH PVH 70.73 +2.30% -10.0% +
386 03:59:58 pm Qorvo QRVO 71.6 +2.15% -0.4% +
387 03:59:58 pm QUALCOMM QCOM 73.26 +3.08% +3.0% -3.2% +
388 03:59:55 pm Quanta PWR 33.16 +2.63% -1.5% +
389 03:59:55 pm Quest Diagnostics Incorporated DGX 100.57 +0.72% -0.7% +0.4% +
390 03:59:56 pm Raymond James Financial RJF 75.7 +2.69% -1.8% -9.5% +
391 03:59:58 pm Raytheon RTN 178.07 -0.18% -5.4% +
392 03:59:55 pm Realty Income O 72.78 +1.01% +1.1% +4.1% +
393 06:30:00 am Red Hat RHT 188.27 0.00% 0 0 +
394 06:30:00 am Regency Centers REG 65.03 +0.54% -0.8% +
395 03:59:58 pm Regeneron REGN 296.71 +1.27% -4.0% +
396 03:59:35 pm Regions Financial RF 14.08 +3.76% -4.3% +
397 06:30:00 am Republic Services RSG 89.99 +0.53% +0.2% +
398 03:59:57 pm ResMed RMD 134.39 +1.56% +2.3% +
399 06:30:00 am Rio Tinto plc RIO 48.95 +0.82% -3.3% -19.7% +
400 03:59:55 pm Robert Half RHI 55.04 +2.63% -4.5% +
401 06:30:00 am Rockwell ROK 150.02 +2.87% -4.1% +
402 03:59:49 pm Rollins ROL 33.04 +1.51% -0.5% +
403 06:30:00 am Roper ROP 358.49 +2.64% +0.0% +
404 03:59:54 pm Ross Stores ROST 103.06 +1.92% -3.5% +
405 03:59:55 pm Royal Caribbean Cruises RCL 105.13 +0.92% -4.2% -5.9% +
406 06:30:00 am S&P Global Inc SPGI 257.04 +1.54% -0.3% +7.0% +
407 03:59:54 pm Salesforce CRM 143.83 +1.25% -0.0% -9.1% +
408 03:59:56 pm SBA SBAC 260 +0.10% +3.2% +
409 03:59:55 pm Schlumberger SLB 32.72 +3.35% -7.0% +
410 03:59:57 pm Seagate Technology STX 46.01 +3.25% +2.1% +
411 03:59:56 pm Sealed Air SEE 42.37 +0.98% -6.5% +
412 06:30:00 am Sempra Energy SRE 138.87 +0.26% +1.5% +
413 03:59:56 pm Sherwin-Williams SHW 529.92 +1.91% +1.3% +
414 03:59:55 pm Simon Property SPG 148.61 +0.52% -4.2% +
415 06:30:00 am Sinopec SHI 30.53 -1.04% -7.4% -16.6% +
416 03:59:56 pm Skyworks SWKS 76.63 +1.44% -4.2% +
417 03:57:33 pm SL Green Realty SLG 79.16 +1.24% +0.9% +
418 03:59:56 pm Snap-on SNA 147.32 +1.63% -4.6% +
419 03:59:47 pm Southern SO 57.49 -0.21% -1.2% +
420 03:59:57 pm Southwest Airlines Co. LUV 49.76 +3.22% -1.4% -4.9% +
421 06:30:00 am Square SQ 61.98 +0.71% -6.5% -23.4% +
422 03:59:55 pm Stanley Black & Decker SWK 133.78 +1.73% -4.0% +
423 03:59:56 pm Starbucks SBUX 96.48 +1.01% +0.4% +7.1% +
424 03:59:51 pm State Street STT 50.21 +2.95% -6.0% +
425 03:59:53 pm Stryker SYK 216.99 +0.78% -0.3% +
426 03:59:56 pm SunTrust STI 60.67 +2.38% -1.1% +
427 03:59:56 pm SVB SIVB 191.66 +2.04% -6.7% +
428 03:59:36 pm Symantec SYMC 23.5 +1.60% +3.3% +
429 03:59:58 pm Synchrony Financial SYF 33.42 +2.05% -4.5% -6.0% +
430 03:59:58 pm Synopsys SNPS 128.96 +1.34% -2.3% +
431 03:59:55 pm Sysco SYY 72.88 +0.91% +3.2% +
432 03:59:58 pm T. Rowe Price TROW 107.34 +1.81% -2.5% +
433 03:59:57 pm Take-Two TTWO 127.15 +0.82% -3.1% +
434 03:58:30 pm Tapestry TPR 19.95 +2.94% -29.9% +
435 03:59:54 pm Target Corporation TGT 84.19 +1.96% +0.5% -4.1% +
436 03:59:58 pm TE Connectivity TEL 89.98 +3.11% -0.3% +
437 03:59:55 pm TechnipFMC FTI 23.74 +3.13% -6.0% -4.2% +
438 06:30:00 am Teleflex TFX 368.18 +0.89% +0.6% +
439 03:59:57 pm TESCO TSCO 100.49 +1.15% -7.8% -9.5% +
440 03:59:54 pm Tesla TSLA 219.79 +2.03% -7.6% -13.7% +
441 03:59:58 pm Texas TXN 122.74 +2.51% -1.1% +
442 06:30:00 am Textron TXT 44.25 +2.12% -8.3% +
443 06:30:00 am The Allstate Corporation ALL 101.83 +0.08% -3.3% -1.0% +
444 06:30:00 am The Bank of New York Mellon BK 41.66 -0.67% -8.6% -5.6% +
445 03:59:54 pm The Cooper Companies COO 335.24 +0.53% +0.3% +1.2% +
446 03:59:52 pm The Gap GPS 15.96 +3.97% -12.3% -14.8% +
447 03:59:54 pm The J. M. Smucker SJM 114.27 +0.64% +0.7% +
448 06:30:00 am The Travelers TRV 145.56 +1.48% -1.8% +
449 06:30:00 am The Walt Disney Company DIS 133.39 +0.44% -3.3% -6.5% +
450 03:59:55 pm Tiffany & Co TIF 80.75 +0.25% -11.4% +
451 03:59:50 pm TJX TJX 51.37 +1.76% -4.1% +
452 03:59:57 pm TMO TMO 276.08 +1.05% -1.6% +
453 06:30:00 am Torchmark TMK 88.1 +3.68% 0 +
454 06:30:00 am Total S.A. TOT 48.02 -0.66% -2.6% -12.1% +
455 03:59:56 pm Total System Services TSS 127.34 +0.86% -1.6% -4.2% +
456 06:30:00 am Tractor TSCO.OQ +
457 03:59:56 pm TransDigm TDG 529.92 +3.82% -3.8% +
458 03:59:45 pm TripAdvisor TRIP 37.98 -1.30% -11.9% +
459 03:59:58 pm twitter TWTR 40.56 +1.15% -3.6% +7.6% +
460 03:59:55 pm Tyson TSN 87.68 -0.18% -1.1% +
461 03:59:56 pm U.S. Bancorp USB 52.26 +1.93% -1.3% +
462 06:30:00 am UBS Group AG UBS 10.16 0.00% -6.5% -15.6% +
463 03:59:50 pm UDR UDR 46.96 +0.84% +0.5% +
464 03:59:56 pm UHS UHS 147.31 +1.40% +0.6% +
465 03:59:56 pm Ulta Beauty ULTA 321.9 +0.49% -8.8% +
466 03:59:52 pm Under Armour UAA 18.65 +0.81% -11.5% +
467 03:59:58 pm United Continental Holdings UAL 82.94 +1.63% -5.3% -12.3% +
468 03:59:56 pm United Rentals URI 107.95 +3.22% -8.4% +
469 06:30:00 am United States Steel X 10.91 -5.54% -14.3% -26.9% +
470 06:30:00 am United Technologies Corporatio UTX 123.69 -0.55% -5.9% -4.9% +
471 03:59:58 pm UnitedHealth Group UNH 245.6 +0.64% -0.8% -7.9% +
472 03:59:56 pm UNP UNP 166.2 +2.33% -2.1% +
473 03:59:55 pm Unum UNM 26.68 +3.57% -7.7% +
474 03:59:55 pm UPS UPS 115.28 +1.20% -1.9% +
475 06:30:00 am V.F. Corporation VFC 78.74 +1.63% -5.8% +
476 06:30:00 am VALEO FR 37.76 +0.16% -2.0% +0.9% +
477 03:59:55 pm Valero Energy VLO 78.1 +2.98% -0.8% -6.2% +
478 03:59:56 pm Varian Medical VAR 108.87 +1.50% -4.5% +
479 03:59:56 pm Ventas VTR 73.18 +0.40% +1.9% +6.7% +
480 03:59:56 pm VeriSign VRSN 204.91 +0.78% -2.8% -5.4% +
481 06:30:00 am Verisk VRSK 156.66 +1.01% +0.4% +3.5% +
482 06:30:00 am Verizon VZ 56.28 +1.04% +0.8% -1.6% +
483 03:59:58 pm Vertex VRTX 184.94 +2.18% +1.3% +9.7% +
484 03:59:50 pm Viacom Inc VIAB 26.02 +0.35% -15.4% -16.1% +
485 03:59:52 pm Visa Inc V 178.17 +1.10% -0.9% -0.6% +
486 03:59:54 pm Vornado VNO 61.22 +1.51% -1.9% -5.9% +
487 03:59:53 pm Vulcan Materials VMC 141.66 +2.13% +1.6% +
488 06:30:00 am W.W. Grainger GWW 264.93 +0.25% -4.2% -1.6% +
489 06:30:00 am Wabtec WAB 61.35 -4.48% -14.5% -13.2% +
490 03:59:58 pm Walgreens Boots Alliance WBA 50.44 +2.37% -4.6% -7.3% +
491 06:30:00 am Walmart WMT 112.7 +6.10% +3.9% -1.7% +
492 03:59:57 pm Waste Management WM 119.09 +0.80% +0.5% +0.7% +
493 03:59:54 pm Waters WAT 205.45 +1.82% -3.5% -3.4% +
494 03:59:53 pm Wec Energy Group WEC 90.44 +0.47% +1.2% +4.1% +
495 06:30:00 am WellCare WCG 275.12 +0.92% -1.2% -4.5% +
496 03:59:57 pm Wells Fargo WFC 44.39 +2.35% -4.3% -1.8% +
497 03:59:56 pm Welltower WELL 88.78 +0.49% +1.0% +5.1% +
498 03:59:52 pm Western Digital WDC 55.18 +2.05% -0.1% +7.4% +
499 03:59:57 pm Western Union WU 21.09 +1.05% -2.4% +3.4% +
500 03:59:55 pm WestRock WRK 33.34 +2.40% -4.3% -5.7% +
501 03:59:56 pm Weyerhaeuser Company WY 25.15 +1.53% +0.1% -0.6% +
502 03:59:55 pm Whirlpool WHR 131.78 +2.06% -7.2% -11.7% +
503 03:59:35 pm Williams WMB 23.29 +1.61% -3.0% -16.0% +
504 03:59:56 pm Willis Towers WLTW 194.52 +2.16% -1.5% -0.2% +
505 03:59:54 pm Wynn Resorts WYNN 105.54 +2.96% -5.3% -22.2% +
506 03:59:58 pm Xcel Energy XEL 61.79 +0.46% +0.3% +1.0% +
507 03:59:56 pm Xerox Corporation XRX 28.57 +2.25% -3.9% -18.0% +
508 03:59:56 pm Xilinx XLNX 105.4 +1.63% -3.7% -12.7% +
509 06:30:00 am XPO Logistics XPO 64.98 -0.61% -7.8% +8.8% +
510 03:59:55 pm Xylem XYL 76.52 +1.88% -0.9% -5.9% +
511 03:59:55 pm YUM! Brands YUM 115.58 -0.67% -1.5% +3.4% +
512 03:59:58 pm Zimmer Biomet Holdings ZBH 137 +1.37% -1.4% +11.4% +
513 03:59:54 pm Zions Bancorporation ZION 40.2 +2.60% -4.4% -10.4% +
514 03:59:53 pm Zoetis ZTS 125.34 +1.31% +1.0% +10.3% +