| № | 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 | 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 | 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% |