Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 23/03/2019 00:11:21

Ticker Issuer name Prices Best
Current price, USD Change to Previous Close, % Open, USD Low, USD High, USD Last, USD Change to Previous Close, % Bid, USD Offer, USD
AMD Advanced Micro Devices, Inc. 26.61 -2.03% 28.03 26.33 28.08 26.33 -3.06% 26.16 27.89
EBAY eBay Inc. 36.54 -2.14% 36.96 36.66 37.37 36.66 -1.82% 36.04 37.97
GILD GILEAD SCIENCES, INC. 64.49 0.53% 64.9 63.95 65.05 63.95 -0.31% 63.33 65.1
BTI British American Tobacco p.l.c. 40.86 -1.66% 41.79 40.52 42.63 40.67 -2.12% 40 41.65
JPM JPMorgan Chase & Co. 99.83 -3.08% 103.18 99.55 103.28 99.95 -2.96% 99.41 105.21
KEP Korea Electric Power Corporation 13.85 -0.86% 14.21 13.82 14.4 13.82 -1.07% 13.5 14.4
KHC The Kraft Heinz Company 32.56 -0.49% 32.85 32.23 32.95 32.25 -1.44% 32.1 32.88
KIM Kimco Realty Corporation 18.22 0.28% 18.22 18.05 18.39 18.14 -0.17% 17 18.46
MO Altria Group, Inc. 56.13 -1.34% 56.02 55.93 56.57 56.01 -1.55% 55.7 56.85
MYL Mylan N.V. 28.52 -1.66% 29.17 28.52 29.17 28.8 -0.69% 28.23 29.6
QCOM QUALCOMM Incorporated 57.53 -1.22% 57.54 56.79 58.04 56.91 -2.28% 56 59.26
SWN Southwestern Energy Company 4.45 -4.71% 4.67 4.43 4.7 4.62 -1.07% 4.31 4.62
MU Micron Technology, Inc. 41.99 -3.76% 43.62 41.56 44 41.65 -4.54% 41 43.74
T AT&T INC. 31.07 0.16% 31.16 30.88 31.34 31.11 0.29% 31 31.35
VEON VEON Ltd. 2.49 -1.19% 2.53 2.46 2.58 2.47 -1.98% 2.45 2.56
WB Weibo Corporation 59.61 -1.19% 61 58.63 61.22 59 -2.2% 58.5 62.3
CHK Chesapeake Energy Corporation 3.06 -6.42% 3.27 3.04 3.31 3.12 -4.59% 3 3.23
AVP Avon Products, Inc. 2.94 5% 2.79 2.77 3.15 3.1 10.71% 2.8 3.14
BA THE BOEING COMPANY 364.07 -2.93% 376.88 361.62 376.88 361.94 -3.5% 361.58 373
FB Facebook, Inc. 164.29 0.1% 165.49 164.15 167.36 164.4 0.17% 163 168
F Ford Motor Company 8.54 -1.04% 8.66 8.52 8.7 8.52 -1.27% 8.5 8.68
AAPL Apple Inc. 193.37 -0.8% 195.46 190.8 197.69 191.18 -1.92% 191 198.3
ABBV AbbVie Inc. 80.83 0.3% 81.48 79.7 81.97 80.5 -0.11% 79.48 82.6
ADBE Adobe Inc. 260.62 -0.33% 263.56 259.9 264.59 260.6 -0.33% 255 265
AES The AES Corporation 18.15 -0.66% 18.23 18.09 18.54 18.54 1.48% 17.9 18.54
NRG NRG Energy, Inc. 42.87 -0.65% 43.77 42.51 43.77 42.51 -1.48% 41.65 43.8
NVDA NVIDIA Corporation 177.69 -1.73% 183.45 177 185 177.49 -1.84% 177 184.75
TCS TCS Group Holding PLC 18.56 -1.95% 18.85 17.21 19.01 18.54 -2.06% 18.5 18.68
NOK Nokia Corporation 5.92 -6.48% 6.15 5.76 6.24 5.94 -6.16% 5.76 6.05
TSLA Tesla, Inc. 265.27 -2.11% 275.57 264.02 276.46 264.73 -2.31% 257 275
TTM Tata Motors Ltd 12.46 -4.96% 13.25 12.42 13.29 12.43 -5.19% 12.25 13
WU The Western Union Company 18.18 -0.66% 18.43 18.2 18.44 18.27 -0.16% 18.1 18.45
TWTR Twitter, Inc. 32.8 1.27% 32.48 32.25 34.19 33.03 1.98% 32.22 34.47
DAL Delta Air Lines, Inc. 49.65 -1.25% 50.08 49.6 50.59 50.01 -0.54% 49 50.99
BIIB Biogen Inc. 219.37 -3.86% 228.4 216.68 229.99 217.5 -4.68% 205 229.7
IRM Iron Mountain Incorporated 35.36 1.49% 35.19 34.95 35.7 35.52 1.95% 34.7 35.8
MBT MTS PJSC 8.13 -2.4% 8.47 8.05 8.49 8.17 -1.92% 8 8.47
PFE Pfizer Inc. 42.15 -1.1% 42.19 41.89 42.52 41.89 -1.71% 41.8 42.65
BIDU Baidu, Inc. 167.18 -1.56% 172.23 166 172.26 166.7 -1.84% 165 172
SMI Semiconductor Manufacturing International Corporation 4.93 -2.38% 5.15 4.88 5.15 4.93 -2.38% 4.9 5.08
AKAM Akamai Technologies, Inc. 71.57 -2.23% 71.86 71.8 71.86 71.8 -1.91% 69 -
CAG Conagra Brands, Inc. 26.57 4.2% 25.95 25.48 27.01 26.48 3.84% 24.55 -
CTL CenturyLink, Inc. 12.22 1.83% 12 11.95 12.31 12.24 2% 11.95 -
EXC Exelon Corporation 50.35 1.64% 49.83 49.3 50.43 50.26 1.45% 49.3 -
KDP Keurig Dr Pepper Inc 27.99 0.04% 28.16 27.88 28.16 27.88 -0.36% 27.4 -
KMI Kinder Morgan, Inc. class P 19.94 -1.68% 20.46 19.9 20.47 19.9 -1.87% 19.8 -
KO THE COCA-COLA COMPANY 46.01 0.83% 45.47 45.4 46.1 45.94 0.68% 45.41 -
KR The Kroger Co. 24.21 -0.25% 24.26 24.2 24.56 24.31 0.16% 23.5 -
LFC China Life Insurance Company Limited 13.32 -2.84% 13.65 13.23 13.65 13.23 -3.5% 13.25 -
LLY Eli Lilly and Company 128.25 -0.3% 128.26 127.31 129.28 128.78 0.12% 127.43 -
MAA Mid-America Apartment Communities, Inc. 108.3 0.19% 107.59 107.05 107.59 107.05 -0.96% 107 -
MAC The Macerich Company 43.96 0.3% 43.41 43.41 44.01 43.95 0.27% 43.44 -
MCD Mc'DONALDS CORPORATION 188.09 1.12% 186.23 185.26 188.51 186.96 0.51% 185 -
NEE NextEra Energy, Inc. 195.15 1.77% 192.3 191.14 195.4 194.72 1.54% 190 -
NEM NEWMONT MINING CORPORATION 34.44 1.26% 34.36 33.6 34.77 34.61 1.76% 33 -
PCG PG&E Corporation 19.24 0.79% 19.13 18.83 19.47 19.27 0.94% 18.8 -
PM Philip Morris International Inc. 92.11 0.46% 92.08 91 92.63 91.18 -0.56% 90.5 -
PPL PPL Corporation 32.49 0.71% 32.15 32.14 32.5 32.49 0.71% 32.11 -
RDY Dr. Reddy's Laboratories Ltd 39.94 -1.29% 41.12 39.26 41.12 39.26 -2.97% 39 -
SPG Simon Property Group, Inc. 179.05 0.79% 177.22 177.22 179.57 178.7 0.59% 170 -
TIF Tiffany & Co. 103.18 3.4% 99.8 93.88 104.11 103.2 3.42% 95 -
URBN Urban Outfitters, Inc. 27.95 -1.55% 28.33 27.8 28.36 27.8 -2.08% 27.5 -
VTR Ventas, Inc. 64.74 2.03% 63.6 63.6 65.11 64.32 1.37% 63.2 -
VZ Verizon Communications Inc. 58.79 0.55% 58.49 58.09 59.99 59.79 2.26% 57.37 -
YY YY Inc. 79.39 -4.11% 83.63 79.28 83.63 79.98 -3.39% 76.1 -
A Agilent Technologies, Inc. 79.6 -3.06% 81.35 79.43 81.97 79.43 -3.26% - -
AA Alcoa Corporation 28.06 -4.75% 29.41 27.81 29.5 28.13 -4.51% - 29.57
AABA Altaba Inc. 72.83 -0.88% 73.33 72.12 73.33 72.12 -1.85% - -
AAL American Airlines Group Inc. 30.77 -2.22% 31.52 30.55 31.6 30.65 -2.61% - 32
AAN Aaron's, Inc. - - - - - - - - -
AAP Advance Auto Parts, Inc. 166 -1.77% 169.72 165.42 169.75 165.83 -1.87% - 171.4
ABG Asbury Automotive Group, Inc. - - - - - - - - -
ABT Abbott Laboratories 77.88 -3.22% 80.21 77.7 80.55 78.51 -2.44% - -
ACH Aluminum Corporation of China Limited 9.7 -2.41% 10.1 9.66 10.2 9.68 -2.62% - 10.1
ACIA Acacia Communications, Inc. 55.79 -3.94% - - - - - - -
ACN Accenture plc class A 165.62 -1.51% 169.56 165.68 169.56 166.6 -0.93% - -
ADI Analog Devices, Inc. 108.07 -1.84% 110.2 107.5 110.2 107.5 -2.36% - -
ADM Archer-Daniels-Midland Company 42.66 -0.3% 43.06 42.48 43.06 42.72 -0.16% - 43.1
ADP Automatic Data Processing, Inc. 154.31 -0.51% 154.53 154.53 154.84 154.84 -0.17% - -
ADS Alliance Data Systems Corporation 164.72 -3.79% 172.44 164.95 172.44 165.82 -3.14% - -
ADSK Autodesk, Inc. 154.56 -1.82% 157.28 154.09 158.22 154.09 -2.12% - 159.5
AEE Ameren Corporation 74.31 1.56% 73.23 72.96 74.36 73.94 1.05% - -
AEIS Advanced Energy Industries, Inc. - - - - - - - - -
AFL Aflac Incorporated 49.56 -0.78% 49.78 49.53 49.85 49.85 -0.2% - -
AGCO AGCO Corporation 67.35 -1.56% - - - - - - -
AGN Allergan plc 149.95 -3.54% 152.48 149.5 153.26 149.54 -3.81% - 155.1
AIG American International Group, Inc. 42.44 -2.99% 43.59 42.37 43.65 42.73 -2.33% - -
AIR AAR CORP. 32.77 -4.27% - - - - - - -
AIV Apartment Investment & Management Company Class A 50.29 -0.04% 50.65 50.18 50.65 50.33 0.04% - -
AIZ Assurant, Inc. 95.03 -1.5% 95.1 95.1 95.1 95.1 -1.43% - -
AJG Arthur J. Gallagher & Co. 78.65 -0.09% 78.99 78.4 78.99 78.4 -0.41% - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALB Albemarle Corporation 82.88 -3.61% 85.21 82.59 85.21 82.72 -3.79% - -
ALFA0421 ALFA 7.75 28.04.2021 Notes - - - - - - -
ALFAperp ALFA 6.95 Perpetual Notes 87.55 0% - - - - -
ALFAperp0222 ALFA 8 Perpetual Notes 96.05 0% - - - - -
ALGN Align Technology, Inc. 271.83 -2.86% 279.27 270.8 280.44 272.53 -2.61% - 281.5
ALK Alaska Air Group, Inc. 54.44 -1.93% 55.54 54.27 55.59 54.27 -2.23% - -
ALL The Allstate Corporation 94.1 -0.62% 94.55 94.25 94.87 94.25 -0.46% - -
ALLE Allegion Public Limited Company 87.63 -1.57% 88.67 87.92 88.67 87.95 -1.21% - -
ALSN Allison Transmission Holdings, Inc. 44.8 -3.45% - - - - - - -
ALV Autoliv, Inc. 74.27 -3.47% 75.82 75.76 76 75.76 -1.53% - -
ALXN Alexion Pharmaceuticals Inc 131.08 -1.57% 134.02 130.68 134.02 130.68 -1.87% - -
AMAT Applied Materials, Inc. 40.22 -2.62% 41.53 39.87 41.71 39.87 -3.46% - 41.95
AMCX AMC Networks Inc. ClassA 55.95 -2.2% - - - - - - -
AME AMETEK, Inc. 79.98 -2.39% 81.46 79.9 81.46 79.9 -2.49% - -
AMED Amedisys, Inc. 124.02 -2.05% - - - - - - -
AMG Affiliated Managers Group, Inc. 98.85 -7.2% 105.74 98.95 105.74 99.77 -6.34% - -
AMGN Amgen Inc. 187.98 -2.15% 191.53 187.72 191.53 187.74 -2.28% - -
AMP Ameriprise Financial, Inc. 123.46 -4.68% 128.97 128.97 128.97 128.97 -0.42% - -
AMT American Tower Corporation 194.47 0.08% 196.03 193.22 196.86 193.97 -0.18% - -
AMWD American Woodmark Corporation - - - - - - - - -
AMZN Amazon.com, Inc. 1780.05 -1.35% 1818.14 1761 1829.99 1761.05 -2.41% - 1829
AN AutoNation, Inc. 33.59 -2.75% 34.5 33.69 34.5 33.83 -2.06% - -
ANET Arista Networks, Inc. 304.13 -2.93% 316.51 300 318.63 300 -4.25% - 326.49
ANSS ANSYS, Inc. 178.88 -1.37% 182.3 177.77 182.3 177.77 -1.98% - -
ANTM Anthem, Inc. 302.54 -0.35% 304.48 301.33 304.48 302.89 -0.24% - -
AON Aon PLC 166.55 -0.69% 167.36 166.45 167.36 166.45 -0.75% - -
AOS A. O. Smith Corporation 51.63 -3.15% 52.19 51.57 52.19 51.79 -2.85% - -
APA Apache Corporation 34.72 -3.07% 36.16 34.67 36.16 34.97 -2.37% - -
APC Anadarko Petroleum Corporation 43.03 -4.89% 43.04 42.89 43.35 43.3 -4.29% - -
APD Air Products & Chemicals, Inc. 186.24 -0.07% 186.92 186.01 186.97 186.4 0.02% - 187.75
APH Amphenol Corporation 95.14 -1.46% 96.08 95 96.08 95 -1.61% - -
APTV Aptiv PLC 78.43 -3.14% 80.88 79.34 80.88 79.34 -2.01% - -
APY Apergy Corporation 40.37 -3.97% - - - - - - -
ARE Alexandria Real Estate Equities, Inc. 141.99 -0.34% 142.77 141.92 143.28 141.92 -0.39% - -
ARNC Arconic Inc. 18.56 -3.78% 19.07 18.46 19.49 18.89 -2.07% - 19.25
ASGN ASGN Incorporated - - - - - - - - -
ASH Ashland Global Holdings Inc. - - - - - - - - -
ATRI Atrion Corporation - - - - - - - - -
ATVI Activision Blizzard, Inc. 46.52 -2.88% 48.51 46.28 48.79 47.2 -1.46% - 48.79
AVAV AeroVironment, Inc. 67.62 -4.38% 69.51 67.21 71.98 67.21 -4.96% - -
AVB AvalonBay Communities, Inc. 200.78 0.68% 198 198 201.7 199.96 0.27% - -
AVGO Broadcom Inc. 292.41 -1.32% 296.6 291.9 296.6 292.5 -1.29% - 299.3
AVY Avery Dennison Corporation 109.41 -1.62% 110.82 110.82 110.82 110.82 -0.35% - -
AWI Armstrong World Industries, Inc. - - - - - - - - -
AWR American States Water Company 71.83 -0.6% - - - - - - -
AXP American Express Company 109.29 -2.08% 111.51 109 112.6 109.76 -1.66% - 112.3
AYI Acuity Brands, Inc. 119.62 -3.09% 122.83 119.86 122.96 119.86 -2.89% - -
AZO AutoZone, Inc. 994.55 -0.81% 999.63 999.63 999.63 999.63 -0.3% - -
BABA Alibaba Group Holding Limited 175.75 -2.36% 181.41 175.5 181.87 175.91 -2.27% - 181
BAC Bank of America Corporation 26.84 -5.43% 28.23 26.72 28.29 26.93 -5.11% - 29.07
BAH Booz Allen Hamilton Holding Corporation ClassA 57.21 -0.71% 58.49 57.29 58.49 57.29 -0.57% - -
BAST АО "БАСТ" 6000 0% - - - - - - 6100
BAX Baxter International Inc. 78.04 0.33% 77.93 77.93 78.25 78.25 0.6% - -
BBBY Bed Bath & Beyond Inc, 13.65 -0.22% 13.99 13.63 14.12 13.74 0.44% - 14.12
BBSI Barrett Business Services, Inc. - - - - - - - - -
BBT BB&T Corporation 45.39 -4.58% 47.25 45.1 47.25 45.1 -5.19% - -
BBY Best Buy Co., Inc. 70.53 0.31% 71.19 70.3 73.02 70.73 0.6% - -
BC Brunswick Corporation 50.19 -3.7% - - - - - - -
BCO The Brink's Company - - - - - - - - -
BDC Belden Inc. - - - - - - - - -
BDX Becton, Dickinson and Company 240.65 -1.22% 245.21 240.8 245.21 240.8 -1.16% - -
BEN Franklin Resources, Inc. 31.98 -3.82% 33.27 31.96 33.31 32.09 -3.49% - -
BERY Berry Global Group, Inc. - - - - - - - - -
BF B Brown-Forman Corporation 51.44 0.63% 50.85 50.85 51.81 51.69 1.12% - -
BHF Brighthouse Financial, Inc. 35.74 -5.45% 38.13 35.5 38.13 35.99 -4.79% - -
BHGE Baker Hughes, a GE Company Class A 27.34 -3.43% 28.24 27.25 28.24 27.35 -3.39% - 28.75
BIG Big Lots, Inc. 34.73 -0.03% 35.73 34.94 35.73 35.26 1.5% - -
BIO Bio-Rad Laboratories, Inc. ClassA 307.66 -2.4% 317.63 314.08 317.63 314.08 -0.36% - -
BJRI BJ's Restaurants, Inc. - - - - - - - - -
BK The Bank of New York Mellon Corporation 50.02 -3.27% 52 49.9 52 50.7 -1.95% - -
BKNG Booking Holdings Inc. 1720 -2.63% 1780.24 1712.92 1780.47 1724.96 -2.35% - 1785
BLK BlackRock, Inc. 416.35 -3.96% 431 418.59 431 418.59 -3.44% - -
BLKB Blackbaud, Inc. 77.03 -4.33% - - - - - - -
BLL Ball Corporation 58.15 -0.73% 59.05 57.97 59.16 58.24 -0.58% - -
BMI Badger Meter, Inc. 55.45 -4.63% - - - - - - -
BMW Bayerische Motoren Werke Aktiengesellschaft - - - - - - -
BMY Bristol-Myers Squibb Company 48.54 -1.12% 48.67 48.2 49.31 48.42 -1.36% - 50
BR Broadridge Financial Solutions, Inc. 100.31 -2.63% - - - - - - -
BRK B Berkshire Hathaway Inc. 200.7 -1.57% 203.93 201 205.23 202 -0.93% - 207.21
BSX Boston Scientific Corporation 37.4 -1.73% 38.4 37.3 38.45 37.31 -1.97% - 38.44
BUD Anheuser-Busch InBev SA/NV 81.06 -2.57% 83.7 80.87 83.7 80.87 -2.8% - -
BWA BorgWarner Inc. 36.65 -2.81% 37.77 36.3 37.77 36.3 -3.74% - -
BXP Boston Properties, Inc. 132.66 -0.17% 132.83 131.81 132.83 131.81 -0.81% - -
C Citigroup Inc. 60.84 -4.68% 63.95 60.49 64.08 61.01 -4.42% - -
CAH Cardinal Health, Inc. 49.03 -2.27% 50.59 48.76 50.59 48.76 -2.81% - -
CALM Cal-Maine Foods, Inc. - - - - - - - - -
CASY Casey's General Stores, Inc. 123.99 -1.41% - - - - - - -
CAT Caterpillar Inc. 129.82 -3.44% 133.74 129.5 134 130.28 -3.1% - 134.6
CB Chubb Limited 136.48 0.26% 136.72 136.72 137.46 137.22 0.8% - -
CBM Cambrex Corporation - - - - - - - - -
CBPO China Biologic Products Holdings, Inc. 88.52 0.25% 87.46 87.46 87.46 87.46 -0.95% - -
CBRE CBRE Group, Inc. 48.34 -2.6% - - - - - - -
CBRL Cracker Barrel Old Country Store, Inc. 159.7 1.04% - - - - - - -
CBS CBS Corporation 45.23 -2.29% 46.6 45.07 46.6 45.07 -2.64% - -
CCI Crown Castle International Corp. 126.61 -0.39% 126.15 125.5 126.66 126.66 -0.35% - -
CCL Carnival Corporation 56.38 -1.36% 56.9 56.51 56.9 56.62 -0.94% - -
CDNS Cadence Design Systems, Inc. 62.05 -1.05% 63.25 61.96 63.5 61.97 -1.18% - -
CE Celanese Corporation 98.68 -4.19% - - - - - - -
CEA China Eastern Airlines Corporation Limited 33.2 1.03% 32.4 32.4 32.4 32.4 -1.4% - -
CELG Celgene Corporation 88.52 -0.75% 89.69 88.09 89.7 88.2 -1.11% - -
CERN Cerner Corporation 57.1 -2.19% 58.22 57.4 58.22 57.4 -1.68% - -
CF CF Industries Holdings, Inc. 39.75 -3.61% 40.24 39 40.45 39 -5.43% - -
CFG Citizens Financial Group, Inc. 31.46 -6.87% 33.25 31.55 33.27 31.89 -5.6% - -
CGNX Cognex Corporation 50.84 -4.95% - - - - - - -
CHA China Telecom Corporation Limited 55.1 -2.3% 55.14 54.3 55.14 54.3 -3.72% - -
CHD Church & Dwight Co., Inc. 67.1 0.39% 67 67 67.4 67.4 0.84% - -
CHL China Mobile (Hong Kong) Ltd. 51.78 -2.38% 53.44 51.71 53.48 52 -1.96% - 53.45
CHMF1022 STEEL 5.9 17.10.2022 Notes - - - - - - -
CHRW C.H. Robinson Worldwide, Inc. 85.46 -2.16% 86.11 85.58 86.11 85.58 -2.03% - -
CHTR Charter Communications, Inc. Class A 361.29 -1.78% - - - - - - -
CI Cigna Corporation 166.56 -0.95% 168.85 166.47 168.85 166.56 -0.95% - -
CINF Cincinnati Financial Corporation 84.88 -0.15% - - - - - - -
CL Colgate-Palmolive Company 66.13 0.29% 65.97 65.4 66.45 66.45 0.77% - -
CLF Cleveland-Cliffs Inc. 9.36 -4.88% 9.92 9.3 9.92 9.39 -4.57% - 9.9
CLR Continental Resources, Inc. 42.42 -4.16% 43.51 42.71 43.51 42.8 -3.3% - 44.22
CLX The Clorox Company 158.55 0.11% 158.31 158.11 158.31 158.11 -0.17% - -
CMA Comerica Incorporated 71.69 -6.41% 74.3 71.64 74.3 72.21 -5.73% - -
CMCSA Comcast Corporation 39.44 -1.47% 40.05 39.38 40.05 39.65 -0.95% - -
CME CME GROUP INC. 162.71 -0.93% 165.48 162.35 165.56 163.8 -0.26% - 165.7
CMG Chipotle Mexican Grill, Inc. 671.71 -1.02% 674.35 666.18 678.5 671 -1.12% - -
CMI Cummins Inc. 155.35 -2.39% - - - - - - -
CMS CMS Energy Corporation 55.79 1.11% 55.15 55.15 55.84 55.76 1.05% - -
CNC Centene Corporation 57.37 -2.51% 59.23 57.23 59.23 57.33 -2.58% - -
CNP CenterPoint Energy, Inc. 30.85 0.78% 30.79 30.72 30.82 30.8 0.62% - 30.99
COF Capital One Financial Corporation 79.98 -3.65% 82.61 82.61 82.61 82.61 -0.48% - -
COG Cabot Oil & Gas Corporation 26.01 -2.11% 26.15 26 26.15 26 -2.15% - -
COLM Columbia Sportswear Company 101.77 -2.23% 104.36 101.28 104.54 101.34 -2.64% - -
COO The Cooper Companies, Inc. 292.8 -1.46% 292.41 292.41 292.41 292.41 -1.59% - -
COP ConocoPhillips 65.72 -3.44% 68.51 65.5 68.59 66.11 -2.87% - 69
COST Costco Wholesale Corporation 237.82 -0.18% 237.83 237.5 239.37 238.4 0.06% - -
COTY Coty Inc. Class A 11.22 -1.67% 11.28 11.28 11.28 11.28 -1.14% - -
CPB Campbell Soup Company 38.08 0.85% 37.99 37.75 38.27 38.2 1.17% - -
CPRI Capri Holdings Limited 43.1 -5.46% 45 43.08 45.75 43.56 -4.45% - -
CPRT Copart, Inc. - - - - - - - - -
CR Crane Co. - - - - - - - - -
CRI Carter's, Inc. 94.52 -3.51% 94.5 94.5 94.5 94.5 -3.53% - -
CRM salesforce.com, inc. 161.83 -2.13% 166.84 161.45 166.87 161.96 -2.06% - 166.66
CRS Carpenter Technology Corporation - - - - - - - - -
CSCO Cisco Systems, Inc. 53.17 -1.43% 53.7 52.74 54.08 52.84 -2.04% - 54.58
CSL Carlisle Companies Incorporated 121.77 -1.48% - - - - - - -
CTAS Cintas Corporation 194.55 -6.29% 201.28 194.39 204.58 194.82 -6.16% - -
CTSH Cognizant Technology Solutions Corporation 70.99 -1.89% 71.03 71.03 71.03 71.03 -1.84% - -
CTXS Citrix Systems, Inc. 100.28 -1.23% 100.5 100.3 100.5 100.3 -1.21% - 102
CVET Covetrus, Inc. 34.8 0% - - - - - - -
CVGW Calavo Growers, Inc. 83.01 0.08% - - - - - - -
CVS CVS Health Corporation 56.13 -1.94% 58.06 55.95 58.2 56.17 -1.87% - -
CVX Chevron Corporation 122.96 -2.12% 126.29 122.88 126.3 123.94 -1.34% - 126.3
CXO Concho Resources Inc. 104.7 -4.21% 110.92 104.37 110.92 105.43 -3.54% - -
D Dominion Energy, Inc. 75.3 0.4% 75.35 74.81 75.74 75.68 0.91% - -
DDS Dillard's, Inc. ClassA 71.65 -2.32% - - - - - - -
DE Deere & Company 155.68 -2.97% 157.1 156.1 157.1 156.1 -2.71% - -
DECK Deckers Outdoor Corporation 140.98 -3.29% - - - - - - -
DFS Discover Financial Services 70.19 -2.9% 70.6 70.6 70.6 70.6 -2.34% - -
DG Dollar General Corporation 117.55 -0.3% 117.77 117.15 118.38 118.01 0.09% - -
DGX Quest Diagnostics Incorporated 88.9 -1.06% 89.68 89.38 89.69 89.4 -0.5% - -
DHI D.R. Horton, Inc. 41.02 0.86% 40.8 40.8 41.29 41.29 1.52% - -
DHR Danaher Corporation 131.27 -0.56% 132.76 130.8 133.89 130.8 -0.92% - -
DIS The Walt Disney Company 114.96 0% - - - - -
DISCA Discovery, Inc. Class A 26.17 -2.17% 26.51 26.12 26.74 26.71 -0.15% - -
DISCK Discovery, Inc. Class C 25.02 -1.61% 25.41 24.9 25.41 25.26 -0.67% - -
DLPH Delphi Technologies PLC 18.82 -4.13% 19.81 18.74 19.83 18.8 -4.23% - 20.26
DLR Digital Realty Trust, Inc. 120.26 1.51% 119.84 119.25 119.84 119.25 0.66% - -
DLTR Dollar Tree, Inc. 101.56 -0.6% 102.2 100.37 102.2 101.63 -0.53% - 102.2
DLX Deluxe Corporation 40.67 -3.88% - - - - - - -
DME0223 DMEAirport 5.075 15.02.2023 Notes 98.7 0% - - - - -
DME1121 DMEAirport 5.875 11.11.2021 Notes - - - - - - -
DOV Dover Corporation 90.77 -2% 92.14 91.65 92.14 91.65 -1.05% - -
DRI Darden Restaurants, Inc. 117.82 1.74% 115.19 114.43 118 117.83 1.74% - -
DTE DTE Energy Company - - - - - - -
DVA DaVita Inc. 54.25 -1.61% 54.56 54.56 54.63 54.63 -0.92% - -
DVN Devon Energy Corporation 30.31 -3.56% 31.5 30.27 31.5 30.66 -2.45% - -
DWDP DowDuPont Inc. 53.99 -4.19% 56.12 53.71 56.13 53.89 -4.37% - -
DXC DXC Technology Company 64.61 -2.65% 66.9 64.38 66.95 64.38 -3% - -
DY Dycom Industries, Inc. 47.22 -5.8% - - - - - - -
EA Electronic Arts Inc. 101.49 -0.81% 105 101.16 105.23 102.26 -0.06% - 105.35
EBS Emergent BioSolutions Inc. - - - - - - - - -
ECA Encana Corporation 6.95 -6.84% 7.36 6.95 7.36 7.07 -5.23% - 7.44
ECL Ecolab Inc. 173.57 -1.05% 175.88 175.88 175.88 175.88 0.27% - -
ED Consolidated Edison, Inc. 85.47 1.3% 85.33 84.92 85.48 85 0.75% - -
EFX Equifax Inc. 113.44 -0.54% 113.81 113.04 113.81 113.04 -0.89% - -
EIX Edison International 66.05 2.5% 65.43 64.86 66.11 64.86 0.65% - -
EL The Estee Lauder Companies Inc. 160.55 -0.7% 161.62 160.24 161.62 160.24 -0.89% - -
ELLI Ellie Mae, Inc. - - - - - - - - -
EMN Eastman Chemical Company 75.58 -5.25% 77.5 75.09 77.5 75.4 -5.48% - -
EMR Emerson Electric Co. 67.32 -2.74% 69.21 68.11 69.21 68.11 -1.6% - -
ENDP Endo International PLC 8.25 -6.36% 8.71 8.19 8.82 8.25 -6.36% - 8.78
ENSG The Ensign Group, Inc. 49.27 -3.68% - - - - - - -
ENTA Enanta Pharmaceuticals, Inc. - - - - - - - - -
EOG EOG Resources, Inc. 93.06 -3.07% 98.01 93.87 98.01 94.6 -1.47% - -
EPAM EPAM Systems, Inc. 166.97 -3.4% 172.13 165.3 172.13 166 -3.96% - -
EQIX Equinix, Inc. 453.6 -0.43% 460.44 453.87 460.44 453.87 -0.37% - -
EQT EQT Corporation 19.41 -4.05% 20.57 19.3 20.57 19.64 -2.92% - -
ERIE Erie Indemnity Company ClassA 175.25 0.37% - - - - - - -
ES Eversource Energy 71.94 1.68% 72.01 71.85 72.01 71.85 1.55% - -
ESS Essex Property Trust, Inc. 292.11 0.75% - - - - - - -
ET Energy Transfer LP 15.07 -2.71% 15.62 15.03 15.64 15.33 -1.03% - 15.64
ETFC E*TRADE Financial Corporation 44.58 -5.37% 46.99 44.5 46.99 45.17 -4.12% - 47
ETN Eaton Corporation plc 79.66 -2.95% 79.67 79.5 79.67 79.5 -3.14% - -
ETR Entergy Corporation - - - - - - -
ETRN Equitrans Midstream Corporation 20.28 -2.17% 20.17 20.17 20.31 20.26 -2.27% - -
ETSY Etsy, Inc. 65.8 -5.32% 69.83 66.48 69.84 66.48 -4.35% - -
EVRZ0122 EVRAZ 6.75 31.01.2022 Notes - - - - - - -
EVRZ0323 EVRAZ 5.375 20.03.2023 Notes 100.61 0% - - - - -
EW Edwards Lifesciences Corporation 189.81 -1.41% 189.34 189.34 189.34 189.34 -1.66% - -
EXLS ExlService Holdings, Inc. - - - - - - - - -
EXP Eagle Materials Inc. 72.23 -2.69% - - - - - - -
EXPD Expeditors International of Washington, Inc. 74.64 -1.54% - - - - - - -
EXPE Expedia Group, Inc. 122.1 -1.42% 124.3 122.15 124.3 122.15 -1.38% - -
EXR Extra Space Storage Inc. 101.04 0.48% 101.53 98.76 102.03 100.78 0.22% - -
FANG Diamondback Energy, Inc. 101.41 -3.98% - - - - - - -
FARO FARO Technologies, Inc. - - - - - - - - -
FAST Fastenal Company 62.02 -2.79% 62.01 62.01 62.01 62.01 -2.81% - -
FBHS Fortune Brands Home & Security, Inc. 45.05 -3.01% - - - - - - -
FCN FTI Consulting, Inc. - - - - - - - - -
FCX Freeport-McMoRan Inc. 12.17 -5.14% 12.98 12.15 12.99 12.23 -4.68% - 13
FDS FactSet Research Systems Inc. 237.02 -1.57% - - - - - - -
FDX FedEx Corporation 176.01 -1.12% 179.71 173.95 179.96 173.95 -2.28% - 183
FE FirstEnergy Corp. - - - - - - -
FFIV F5 Networks, Inc. 152.75 -1.89% 156.67 153.23 156.67 153.23 -1.59% - -
FIS Fidelity National Information Services, Inc. 110.67 1.69% 110.69 110.69 110.69 110.69 1.71% - -
FISV Fiserv, Inc. 85.41 0.22% 86.23 85.43 86.23 85.43 0.25% - -
FITB Fifth Third Bancorp 24.58 -5.21% 25.61 24.5 25.61 24.74 -4.59% - 25.63
FL Foot Locker, Inc. 56.89 -5.09% 56.53 56.53 57.13 57.13 -4.69% - -
FLIR FLIR Systems, Inc. 47.31 -3.03% 48.03 47.58 48.03 47.65 -2.34% - 49.88
FLR Fluor Corporation 35.86 -5.16% 37.42 35.68 37.43 35.68 -5.63% - -
FLS Flowserve Corporation 44.03 -4.05% 44.01 44.01 44.01 44.01 -4.1% - -
FLT FleetCor Technologies, Inc. 237.24 -1.56% - - - - - - -
FMC FMC Corporation 75.16 -2.59% 75.34 75.17 75.34 75.17 -2.58% - 79.5
FOX Fox Corporation Class B - - - - - - -
FOXA Fox Corporation Class A - - - - - - -
FSLR First Solar, Inc. 52.27 -5.55% 55.05 51.9 55.1 52.9 -4.41% - 56
FTI TechnipFMC plc 22.84 -4.52% 23.9 22.89 23.9 22.89 -4.31% - -
FTNT Fortinet, Inc. 86.01 -1.57% 88.01 85.91 88.01 85.91 -1.68% - -
FTR Frontier Communications Corporation 2.26 -8.87% 2.43 2.2 2.48 2.24 -9.68% - 2.45
FTV Fortive Corporation 82.78 -1.33% 83.58 82.33 83.58 82.33 -1.87% - -
FUL H.B. Fuller Company - - - - - - - - -
GAZP0322 GAZCAPITAL 6.51 07.03.2022 Notes 106.75 0.23% 106.75 106.75 106.75 106.75 0.23% - -
GAZP0327 GAZCAPITAL 4.95 23.03.2027 Notes - - - - - - -
GAZP0419 GAZP 9.25 23.04.2019 Notes - - - - - - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - -
GAZP1124 GAZP 2.25 22.11.2024 Notes 98.2 0% - - - - -
GBX The Greenbrier Companies, Inc. 34 - - - - - - - -
GD General Dynamics Corporation 166.21 -2.37% 169 166 169 166 -2.49% - -
GDOT Green Dot Corporation ClassA 59.55 -4.15% 60.38 60.38 60.38 60.38 -2.82% - -
GE General Electric Company 10.01 -2.82% 10.26 9.93 10.27 10 -2.91% - 10.28
GEF Greif, Inc. ClassA 40.55 -1.82% - - - - - - -
GHC Graham Holdings Company ClassB - - - - - - - - -
GIS General Mills, Inc. 50.52 1.69% 49.79 49.79 50.91 50.75 2.15% - -
GLPR0923 GLPR 6.5 22.09.2023 Notes - - - - - - -
GLW Corning Incorporated 34 -1.96% 34.75 33.9 34.75 33.9 -2.25% - -
GM General Motors Company 36.38 -2.05% 37.39 36.31 37.42 36.42 -1.94% - 37.5
GMED Globus Medical, Inc. ClassA 47.71 - 47.71 47.71 47.71 47.71 - - -
GMKN1022 GMKN 6.625 14.10.2022 Notes 106.5 0% - - - - - - -
GNRC Generac Holdings Inc. - - - - - - - - -
GOOG Alphabet Inc. Class C 1208.45 -1.45% 1229.04 1204.25 1232.65 1204.25 -1.79% - -
GPB1119 GPB 4.96 05.09.2019 Notes - - - - - - -
GPC Genuine Parts Company 108.05 -0.77% - - - - - - -
GPI Group 1 Automotive, Inc. - - - - - - - - -
GPN Global Payments Inc. 134.26 -1.18% 136.15 134.62 136.15 134.62 -0.91% - -
GPN0922 GPN 4.375 19.09.2022 Notes - - - - - - -
GPN1123 GPN 6 27.11.2023 Notes - - - - - - -
GPS The Gap, Inc. 24.44 -2.51% 25.37 24.4 25.37 24.71 -1.44% - 25.3
GRMN Garmin Ltd. 83.72 -1.16% 84.76 83.6 84.76 83.6 -1.3% - 84.84
GS The Goldman Sachs Group, Inc. 188.69 -2.64% 195 188 195.02 189 -2.48% - 197.66
GSH Guangshen Railway Company Limited 21.32 -0.56% 21.44 21.44 21.44 21.44 0% - -
GT The Goodyear Tire & Rubber Company 17.45 -4.28% 18.08 17.4 18.36 17.49 -4.06% - 18.15
GTLS Chart Industries, Inc. - - - - - - - - -
GTX Garrett Motion Inc. 14.83 -2.43% 15.19 14.86 15.19 14.88 -2.11% - -
GVA Granite Construction Incorporated - - - - - - - - -
GWR Genesee & Wyoming Inc. ClassA 85.09 -2.27% - - - - - - -
GWRE Guidewire Software, Inc. 92.95 -2.9% - - - - - - -
GWW WW Grainger, Inc. 296.39 -2.67% 300.96 296.73 300.96 296.73 -2.55% - -
H Hyatt Hotels Corporation ClassA 73.28 0.18% - - - - - - -
HAL Halliburton Company 28.8 -4.22% 30.05 28.65 30.05 29.1 -3.23% - 30.66
HAS Hasbro, Inc. 83.09 -1.99% 84.78 82.96 84.78 84.5 -0.33% - 85.48
HBAN Huntington Bancshares Incorporated 12.18 -4.09% 12.67 12.15 12.69 12.4 -2.36% - 15
HBI Hanesbrands Inc. 17.02 -4.38% 17.01 16.87 17.02 16.87 -5.22% - -
HCA HCA Healthcare, Inc. 135.41 -0.92% 137.64 134.88 137.64 134.88 -1.31% - -
HCP HCP, Inc. 31.89 0.95% 31.39 31.39 32.16 32.15 1.77% - -
HCSG Healthcare Services Group, Inc. 31.95 -0.9% - - - - - - -
HD The Home Depot, Inc. 189.53 0.46% 188.31 188.31 191.99 189.79 0.6% - -
HES Hess Corporation 58.34 -3.67% 59.88 59 60.66 59 -2.58% - -
HFC HollyFrontier Corporation 50.32 -4.24% - - - - - - -
HIG The Hartford Financial Services Group, Inc. 48.56 -0.94% 48.6 48.56 48.8 48.8 -0.45% - -
HII Huntington Ingalls Industries, Inc. 202.67 -2.73% - - - - - - -
HLT Hilton Worldwide Holdings Inc. 84.44 -1.14% 85.15 85.15 85.15 85.15 -0.3% - -
HNP Huaneng Power International, Inc. 23.41 -0.72% 23.47 23.26 23.47 23.26 -1.36% - -
HOG Harley-Davidson, Inc. 34.14 -2.93% 35.28 33.88 35.35 33.88 -3.67% - 35.77
HOLX Hologic, Inc. 46.96 -1.68% - - - - - - 48.23
HON Honeywell International Inc. 155.86 -1.47% 156.79 156.79 156.79 156.79 -0.89% - 159
HP Helmerich & Payne, Inc. 54.32 -3.96% 54.95 54.25 55.12 54.55 -3.55% - 57.05
HPE Hewlett Packard Enterprise Company 15.4 -3.75% 16.07 15.3 16.07 15.4 -3.75% - 17
HPQ HP Inc. 19.64 -2.58% 20.25 19.35 20.32 19.45 -3.52% - 20.2
HQY HealthEquity, Inc. 75.49 -9.29% 78 74.03 78 74.03 -11.04% - -
HRB H&R Block, Inc. 24.2 0.37% 24.31 24.17 24.31 24.21 0.41% - -
HRL Hormel Foods Corporation 43.54 1.28% 42.94 42.94 43.85 43.85 2% - -
HRS Harris Corporation 159.45 -1.62% - - - - - - -
HSIC Henry Schein, Inc. 60.11 -1.57% 61.12 60.04 61.12 60.04 -1.69% - 61.55
HST Host Hotels & Resorts, Inc. 18.67 -3.46% 19.23 18.58 19.23 18.84 -2.59% - 19.36
HSY The Hershey Company 112.19 1.19% 112.48 112.09 112.48 112.09 1.1% - -
HTHT Huazhu Group Limited 38.67 -2.57% 38.5 38.5 39.09 39.09 -1.51% - -
HUBG Hub Group, Inc. ClassA - - - - - - - - -
HUM Humana Inc. 272.16 -1.64% 276.5 272 276.5 272 -1.7% - -
HXL Hexcel Corporation 67.75 -2.52% - - - - - - -
IART Integra LifeSciences Holdings Corporation 56.02 -2.62% 56.02 55.46 56.05 55.46 -3.6% - -
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 139.43 -1.52% 141.22 138.99 141.65 140.05 -1.08% - 144.49
IBN ICICI Bank Limited 11.16 -1.85% 11.46 11.14 11.46 11.16 -1.85% - 11.4
ICE Intercontinental Exchange, Inc. 72.62 -0.91% 73.14 72.58 73.21 73.21 -0.11% - -
IDCC InterDigital, Inc. - - - - - - - - -
IDXX IDEXX Laboratories, Inc. 221.26 -1.87% 225.69 219.45 225.69 219.45 -2.67% - -
IFF International Flavors & Fragrances Inc. 124.41 -1.41% 125.64 124.01 125.64 124.01 -1.73% - 127.77
ILMN Illumina, Inc. 312.47 -2.15% 318.02 312.13 320.57 313.24 -1.91% - 320.6
INCY Incyte Corporation 85.98 -1.33% 86.8 85.59 86.8 85.59 -1.78% - 87.1
INFO IHS Markit Ltd. 54.55 -1.43% 55.18 54.76 55.18 54.76 -1.05% - -
INGN Inogen, Inc. 90.33 -4.76% 94.05 90.1 94.05 91 -4.05% - -
INGR Ingredion Incorporated 94.32 -1.65% - - - - - - -
INTC Intel Corporation 53.62 -1.74% 54.44 53.22 54.86 53.28 -2.36% - 54.85
INTU Intuit Inc. 255.28 -0.76% 258.95 253.05 259.76 253.05 -1.63% - 262
IP International Paper Company 44.65 -2.34% 45.1 44.6 45.1 44.64 -2.36% - -
IPAR Inter Parfums, Inc. 75.48 -2.62% - - - - - - -
IPG The Interpublic Group of Companies, Inc. 21.07 -4.75% 22.02 21.15 22.02 21.22 -4.07% - -
IPGP IPG Photonics Corporation 145.62 -4.34% 148 145 148 145 -4.75% - -
IR Ingersoll-Rand public limited company 104.38 -2.06% 106.24 104.33 106.24 104.33 -2.11% - -
ISRG Intuitive Surgical, Inc. 566.33 -2.2% 579.87 568.26 579.87 568.26 -1.86% - -
IT Gartner, Inc. 145.76 -1.31% - - - - - - -
ITW Illinois Tool Works Inc. 142.71 -2.77% - - - - - - -
IVZ Invesco Ltd. 18.9 -4.74% 19.83 18.86 19.85 19.08 -3.83% - 20.24
JBHT JB Hunt Transport Services, Inc. 98.13 -1.76% 99.1 99.1 99.1 99.1 -0.79% - -
JBSS John B. Sanfilippo & Son, Inc. - - - - - - - - -
JCI Johnson Controls International plc 36.23 -1.82% 36.68 36.68 36.68 36.68 -0.6% - -
JCOM j2 Global, Inc. 84.92 -2.03% - - - - - - -
JD JD.com, Inc. 27.95 -1.2% 28.29 27.89 28.78 27.99 -1.06% - -
JEC Jacobs Engineering Group Inc. 73.01 -2.54% 74.19 73.93 74.19 73.93 -1.31% - -
JEF Jefferies Financial Group Inc. 19.93 0% - - - - - - -
JKHY Jack Henry & Associates, Inc. 136.14 -0.66% 137.87 137.87 137.87 137.87 0.61% - -
JLL Jones Lang LaSalle Incorporated 148.72 -3.42% - - - - - - -
JNJ Johnson & Johnson 137.39 -0.99% 138.24 137.15 138.66 137.34 -1.02% - 138.8
JNPR Juniper Networks, Inc. 26.42 -0.79% 26.66 26.39 26.66 26.39 -0.9% - 26.94
JOBS 51job, Inc. 73.74 -0.94% 75.7 73.73 75.7 73.73 -0.95% - 77
JOUT Johnson Outdoors Inc. ClassA 68.41 -1.92% - - - - - - -
JWN Nordstrom, Inc. 42.97 -0.85% 43.4 43.04 44.07 43.04 -0.69% - 44
K Kellogg Company 56.91 2.04% 56.11 55.85 57.2 57.11 2.4% - -
KALU Kaiser Aluminum Corporation - - - - - - - - -
KCEL Kcell Joint Stock Company - - - - - - -
KEX Kirby Corporation - - - - - - - - -
KEY KeyCorp 15 -7.24% 15.99 14.92 16.02 15.03 -7.05% - 16.36
KEYS Keysight Technologies, Inc. 85.51 -2.43% 87.38 84.05 87.38 85.67 -2.25% - -
KLAC KLA-Tencor Corporation 121.59 -1.59% 123.97 120.7 124.08 120.7 -2.31% - -
KMB Kimberly-Clark Corporation 122.28 0.66% 120.85 120.85 122.25 121.94 0.38% - -
KMX CarMax, Inc. 61.88 0.18% 62.57 61.82 62.57 61.82 0.08% - 62.8
KSU Kansas City Southern 111.63 -3.6% - - - - - - -
KZTK Joint Stock Company "Kazakhtelecom" - - - - - - -
L Loews Corporation 47.36 -1.31% - - - - - - -
LAD Lithia Motors, Inc. ClassA - - - - - - - - -
LB L Brands, Inc. 26.68 -4.95% 27.6 26.58 27.81 26.77 -4.63% - 27.97
LEA Lear Corporation - - - - - - - - -
LECO Lincoln Electric Holdings, Inc. 82.07 -4.19% - - - - - - -
LEG Leggett & Platt, Incorporated 41.06 -3.37% 41.06 40.98 41.1 40.98 -3.55% - -
LEN Lennar Corporation Class A 47.79 0.06% 47.6 47.6 48.18 48.1 0.71% - -
LH Laboratory Corporation of America Holdings 154.13 -1.62% 153.75 153.75 153.75 153.75 -1.86% - -
LII Lennox International Inc. 258.08 -1.31% - - - - - - -
LIN Linde plc 169.98 -2.56% 169.43 169.43 169.43 169.43 -2.87% - -
LKQ LKQ Corporation 28.54 -1.89% - - - - - - -
LLL L3 Technologies, Inc. 205.43 -1.63% - - - - - - -
LM Legg Mason, Inc. 27.29 -3.77% 28.06 27.4 28.6 27.46 -3.17% - 28.6
LMT Lockheed Martin Corporation 295.37 -1.4% 299.9 293.91 299.9 296.64 -0.97% - -
LNT Alliant Energy Corporation 47.77 1.53% 47.28 46.92 47.77 47.73 1.45% - 47.9
LOPE Grand Canyon Education, Inc. - - - - - - - - -
LOW Lowe's Companies, Inc. 105.42 -0.48% 106.08 105.49 106.08 105.61 -0.3% - -
LPL LG Display Co., Ltd. 9 -3.74% 9.21 8.94 9.39 8.94 -4.39% - 9.3
LRCX Lam Research Corporation 180.17 -2.15% 183.22 179.67 183.63 179.67 -2.42% - 186
LTHM Livent Corporation 13.05 1.32% 13.09 13.05 13.09 13.05 1.32% - -
LULU lululemon athletica inc. 142.88 -3.89% 148.5 143.21 148.5 143.21 -3.67% - -
LUV Southwest Airlines Co. 49.66 -2.59% 50.59 49.39 50.59 49.39 -3.12% - -
LVS Las Vegas Sands Corp. 59.53 -1% - - - - - - -
LYB LyondellBasell Industries N.V. Class A 85.8 -3.19% 88.75 85.22 89.02 85.58 -3.44% - -
M Macy's, Inc. 23.3 -2.47% 24.19 23.27 24.19 23.4 -2.05% - 24.08
MA Mastercard Incorporated class A 231.59 -0.62% 236 230.68 236 230.68 -1.01% - 237.1
MAN ManpowerGroup Inc. 82.22 -4.09% - - - - - - -
MANH Manhattan Associates, Inc. - - - - - - - - -
MANT ManTech International Corporation ClassA - - - - - - - - -
MAR Marriott International, Inc. Class A 123.94 -0.59% 124.26 124.26 124.45 124.45 -0.18% - -
MAS Masco Corporation 38.41 -2.93% - - - - - - -
MAT Mattel, Inc. 12.87 -4.17% 13.52 12.87 13.56 13.22 -1.56% - 13.66
MCHP Microchip Technology Incorporated 85.82 -1.11% 87.84 85.83 87.84 85.83 -1.09% - -
MCK McKesson Corporation 119.29 -2.37% 119.2 118.67 119.2 118.67 -2.88% - -
MCO Moody's Corporation 178.87 -0.87% 180.15 178.18 180.35 178.18 -1.25% - -
MDLZ Mondelez International, Inc. class A 49.2 1.17% 48.96 48.64 49.21 49 0.76% - -
MDSO Medidata Solutions, Inc. 76.99 -3.95% - - - - - - -
MDT Medtronic Public Limited Company 90.69 -2.15% 91.5 90.4 91.72 90.4 -2.46% - -
MELI MercadoLibre, Inc. 490.87 -1.63% 491.97 491.97 491.97 491.97 -1.41% - -
MET MetLife, Inc. 41.56 -4.42% 43.2 41.47 43.21 42.1 -3.17% - -
MFGP Micro Focus International plc 25.54 0.43% 25.49 25.29 26 25.33 -0.39% - 26.09
MGLN Magellan Health, Inc. - - - - - - - - -
MHK Mohawk Industries, Inc. 125.51 -2.55% - - - - - - -
MIDD The Middleby Corporation 125.87 -2.17% - - - - - - -
MKC McCormick & Company, Incorporated 143.15 0.52% 144.12 142.62 144.12 142.62 0.15% - -
MKTX MarketAxess Holdings Inc. 237.89 -1.24% - - - - - - -
MLCO Melco Resorts & Entertainment Limited 22.05 -2.26% 22.71 21.58 22.74 21.58 -4.34% - 22.74
MLM Martin Marietta Materials, Inc. 195.74 -1.77% - - - - - - -
MMC Marsh & McLennan Companies, Inc. 92.43 -0.83% - - - - - - -
MMM 3M Company 205.27 -2.16% 209.19 204.74 209.19 204.9 -2.34% - 211
MMS MAXIMUS, Inc. - - - - - - - - -
MMSI Merit Medical Systems, Inc. - - - - - - - - -
MNK Mallinckrodt public limited company 22.22 -7.42% 23.29 22.14 23.52 22.14 -7.75% - -
MNST Monster Beverage Corporation 53.62 -4.25% 54.43 53.21 54.5 53.76 -4% - 54.8
MOMO Momo Inc. 37.31 -2.15% 38.91 36.93 38.91 37.26 -2.28% - 38.9
MOS The Mosaic Company 27.18 -4.46% 28.51 26.84 28.51 26.85 -5.62% - -
MOV Movado Group, Inc. - - 31.67 31.67 31.67 31.67 - - -
MPC Marathon Petroleum Corporation 60.85 -3.9% 61.01 61.01 61.54 61.52 -2.84% - -
MRK Merck & Co., Inc. 82.4 -0.65% 83.15 82.09 83.16 82.32 -0.75% - 83.5
MRO Marathon Oil Corporation 16.66 -5.18% 17.56 16.6 17.85 16.74 -4.72% - 18
MS Morgan Stanley 41.42 -3.74% 43 41.36 43.23 41.88 -2.67% - 51
MSCI MSCI Inc. 191.7 -1.43% - - - - - - -
MSFT Microsoft Corporation 117.99 -0.63% 120.07 117 120.5 117.05 -1.42% - 120
MSI Motorola Solutions, Inc. 138.75 -1.49% 140.24 138.63 140.24 138.63 -1.58% - 141.54
MSM MSC Industrial Direct Co., Inc. ClassA - - - - - - - - -
MTB M&T Bank Corporation 153.87 -5.35% 160.25 153.9 160.25 153.93 -5.31% - -
MTD Mettler-Toledo International Inc. 709.64 -2.29% 731.74 703.89 731.74 705.5 -2.86% - -
MTN Vail Resorts, Inc. 210.47 -0.85% 212.76 212.76 212.76 212.76 0.23% - -
MTRN Materion Corporation - - - - - - - - -
MTS0620 MTS USD LPN 8.625 22.06.2020 106.25 0% 106.25 106.25 106.25 106.25 0% - -
MTSC MTS Systems Corporation - - - - - - - - -
MUR Murphy Oil Corporation 28.87 -7.08% 31.1 28.5 31.1 29 -6.66% - -
MXIM Maxim Integrated Products, Inc. 54.52 -1.12% - - - - - - -
NAVI Navient Corporation 11.56 -4.23% 11.91 11.54 11.91 11.67 -3.31% - 12.45
NBL Noble Energy, Inc. 23.55 -5.42% 24.11 23.53 24.14 24.13 -3.09% - -
NDAQ Nasdaq, Inc. 83.47 -0.6% 84.95 83.5 84.96 83.51 -0.55% - 86
NDSN Nordson Corporation - - - - - - - - -
NEU NewMarket Corporation - - - - - - - - -
NFLX Netflix, Inc. 365.28 -2.77% 378.71 360.4 379.8 360.57 -4.03% - 377
NFX Newfield Exploration Company 18.15 0% - - - - -
NJR New Jersey Resources Corporation 50 1.01% - - - - - - -
NKE NIKE, Inc. class B 83.25 -5.25% 84.04 82.1 85.88 82.17 -6.48% - 86
NLSN Nielsen Holdings plc 26.78 -1.94% 27.8 27.08 27.8 27.08 -0.84% - -
NOC Northrop Grumman Corporation 269 -1.62% 272.38 268.49 272.38 268.49 -1.81% - -
NOV National Oilwell Varco, Inc. 26.78 -4.25% 27.63 26.75 27.63 26.85 -4% - -
NOW ServiceNow, Inc. 243.15 -2.25% - - - - - - -
NSC Norfolk Southern Corporation 178.14 -1.01% - - - - - - -
NSIT Insight Enterprises, Inc. - - - - - - - - -
NSP Insperity, Inc. - - - - - - - - -
NTAP NetApp, Inc. 67.55 -2.82% 69.03 66.72 69.39 66.72 -4.01% - 70.5
NTRS Northern Trust Corporation 88.84 -4.12% 92.36 90.98 92.36 90.98 -1.81% - -
NUE Nucor Corporation 57.04 -3.34% 59.22 57.61 59.22 57.61 -2.37% - -
NUS Nu Skin Enterprises, Inc. ClassA 50 -5.2% 50.51 50.51 50.51 50.51 -4.23% - -
NVR NVR, Inc. - - - - - - - - -
NVTK0221 NVTK 6.604 03.02.2021 Notes 104.75 0% 104.75 104.75 104.75 104.75 0% - -
NVTK1222 NVTK 4.422 13.12.2022 Notes - - - - - - -
NWL Newell Brands Inc. 15.11 -5.15% 15.67 15 15.89 15.07 -5.4% - 15.88
NWS News Corporation Class B 12.6 -2.85% - - - - - - -
NWSA News Corporation Class A 12.56 -2.79% 12.56 12.56 12.56 12.56 -2.79% - -
NXST Nexstar Media Group, Inc. ClassA 105.12 -3.27% 105.56 105.56 105.56 105.56 -2.86% - -
O Realty Income Corporation 73 1.25% 72.71 72.01 73.4 72.78 0.94% - -
OC Owens Corning 46.03 -2.54% - - - - - - -
ODFL Old Dominion Freight Line, Inc. 142.94 -1.58% - - - - - - -
OI Owens-Illinois, Inc. 19.4 -2.02% - - - - - - -
OKE ONEOK, Inc. 68.83 -0.64% 69.5 69 69.51 69.5 0.33% - -
OLED Universal Display Corporation 155.71 -3.12% - - - - - - -
OMC Omnicom Group Inc. 73.22 -2.39% 75.77 73.45 75.77 73.45 -2.08% - -
ORCL Oracle Corporation 53.22 -0.67% 53.78 52.75 54.27 53.35 -0.43% - -
ORLY O'Reilly Automotive, Inc. 381.54 -0.59% 384.83 377.32 387.04 379.21 -1.19% - 388
OSIS OSI Systems, Inc. - - - - - - - - -
OSK Oshkosh Corporation 72.15 -4.04% - - - - - - -
OXY Occidental Petroleum Corporation 65.62 -2.1% 65.91 65.27 65.91 65.5 -2.28% - 68
PANW Palo Alto Networks, Inc. 243.13 -2.23% 248.99 242 249.8 242 -2.69% - -
PAYC Paycom Software, Inc. 183.22 -2.92% 189.53 182.68 189.99 182.68 -3.21% - -
PBCT People's United Financial, Inc. 15.87 -4.74% 16.61 15.82 16.61 15.98 -4.08% - -
PBI Pitney Bowes Inc. 6.47 -4.15% 6.8 6.32 6.89 6.42 -4.89% - 6.77
PCAR PACCAR Inc 67.02 -1.85% - - - - - - -
PCTY Paylocity Holding Corporation - - - - - - - - -
PDCO Patterson Companies, Inc. 22.36 -2.02% 23.03 22.31 23.03 22.47 -1.53% - 23
PEG Public Service Enterprise Group Incorporated 60.01 0.92% 59.17 59.17 59.78 59.78 0.54% - -
PEGA Pegasystems Inc. - - - - - - - - -
PEP PepsiCo, Inc. 120.9 1.12% 119.59 119.13 121.25 120.75 1% - -
PFG Principal Financial Group, Inc. 49.25 -4.11% 51.4 49.18 51.4 49.18 -4.24% - -
PG The Procter & Gamble Company 102.42 -0.44% 102.59 99.2 103.04 101.77 -1.07% - -
PGR The Progressive Corporation 72.91 0.03% 72.75 72.75 73.24 73.24 0.48% - -
PH Parker-Hannifin Corporation 163.2 -4.08% 165.43 165.43 165.43 165.43 -2.77% - -
PHM PulteGroup, Inc. 26.62 0.3% 26.29 26.26 26.95 26.26 -1.06% - -
PII Polaris Industries Inc. 80.71 -3.24% - - - - - - -
PKG Packaging Corporation of America 95.57 -2.71% - - - - - - -
PKI PerkinElmer, Inc. 94.34 -2.52% 97.09 97.09 97.09 97.09 0.32% - -
PLAY Dave & Buster's Entertainment, Inc. 47.59 0.25% 48.04 48.04 48.04 48.04 1.2% - -
PLCE The Children's Place, Inc. 86.21 -1.79% - - - - - - -
PLD Prologis, Inc. 71.56 -0.6% - - - - - - -
PLZL0223 POLYUSFIN 5.25 07.02.2023 Notes 99 0% - - - - -
PLZL0322 POLYUSFIN 4.699 28.03.2022 Notes - - - - - - -
PNC The PNC Financial Services Group, Inc. 119.29 -3.98% 119.67 119 120.28 120.28 -3.19% - -
POOL Pool Corporation - - - - - - - - -
POWI Power Integrations, Inc. - - - - - - - - -
PPG PPG Industries, Inc. 107.01 -5.22% 111.61 111.61 111.61 111.61 -1.14% - -
PRAH PRA Health Sciences, Inc. 104.75 -3.31% - - - - - - -
PRLB Proto Labs, Inc. - - - - - - - - -
PRSC The Providence Service Corporation - - - - - - - - -
PRSP Perspecta Inc. 20.77 -1.52% 20.82 20.71 21.6 20.88 -1% - 21.8
PRU Prudential Financial, Inc. 90.23 -4.42% 94.82 90 94.82 90 -4.66% - -
PSA Public Storage 223.6 0.95% 223.68 223.68 225.55 225.55 1.83% - -
PSX Phillips 66 95.8 -3.28% 97.64 95.9 97.64 95.9 -3.18% - -
PTR PetroChina Company Limited 65.59 -4% 69.47 65.58 69.48 66.06 -3.31% - 69.5
PVH PVH Corp. 106.96 -1.66% - - - - - - -
PWR Quanta Services, Inc. 36.83 -2.75% 37.1 37.1 37.1 37.1 -2.03% - -
PXD Pioneer Natural Resources Company 139.26 -4.04% 145.12 139.55 145.12 139.55 -3.84% - -
PYPL PayPal Holdings, Inc. 101.73 -2.07% 103.99 101.29 104.38 101.36 -2.43% - 107
QADA QAD Inc. ClassA 41.29 -2.16% 41.25 41.25 41.59 41.59 -1.45% - -
QLYS Qualys, Inc. 82.85 -3.65% - - - - - - -
QRVO Qorvo, Inc. 72.28 -2.85% 72.8 71.99 72.8 71.99 -3.24% - -
R Ryder System, Inc. 58.73 -2.18% 58.64 58.64 58.98 58.98 -1.77% - -
RACE Ferrari N.V. 129.36 -2.09% 132.71 128.71 132.75 128.71 -2.58% - -
RCL Royal Caribbean Cruises Ltd. 115.8 -1.61% 116.83 115.8 117.25 115.8 -1.61% - -
RE Everest Re Group, Ltd. 215.63 0.65% 215.19 215.19 215.19 215.19 0.44% - -
REG Regency Centers Corporation 66.38 0.36% 66.86 66.86 66.86 66.86 1.09% - -
REGN Regeneron Pharmaceuticals, Inc. 395.52 -0.89% 395 392 396.23 392 -1.77% - -
REX REX American Resources Corporation - - - - - - - - -
REZI Resideo Technologies, Inc. 20 -1.96% 20.3 20 20.3 20 -1.96% - -
RF Regions Financial Corporation 13.56 -7.31% 14.45 13.46 14.45 13.64 -6.77% - -
RGEN Repligen Corporation - - - - - - - - -
RGR Sturm, Ruger & Company, Inc. 51.22 -1.35% - - - - - - -
RHI Robert Half International Inc. 64.49 -3.1% - - - - - - -
RHT Red Hat, Inc. 181.77 -0.44% 181.73 181.73 182 181.77 -0.44% - -
RIG Transocean Ltd. 8.88 -6.92% 9.61 8.84 9.61 8.93 -6.39% - 9.7
RJF Raymond James Financial, Inc. 76.33 -4.3% - - - - - - -
RL Ralph Lauren Corporation Class A 120.68 -3.12% 120.59 120.2 120.84 120.2 -3.51% - -
RMD ResMed Inc. 100.62 -0.32% 101.5 101.5 101.5 101.5 0.55% - -
ROG Rogers Corporation 153.5 -4.6% 152.03 152.03 152.03 152.03 -5.51% - -
ROK Rockwell Automation, Inc. 171.27 -3.5% 170.41 170.41 170.53 170.53 -3.92% - -
ROL Rollins, Inc. - - - - - - - - -
ROP Roper Technologies, Inc. 329.41 -1.13% 332.47 331.46 332.47 331.46 -0.52% - -
ROSN0322 ROSN 4.199 06.03.2022 Notes - - - - - - -
ROST Ross Stores, Inc. 89.88 -2.11% 91.9 89.67 91.9 89.67 -2.34% - 92.67
RP RealPage, Inc. 61.22 -2.27% - - - - - - -
RPM RPM International Inc. - - - - - - - - -
RRC Range Resources Corporation 10.76 -5.94% 11.28 10.71 11.6 10.86 -5.07% - 11.3
RS Reliance Steel & Aluminum Co. - - - - - - - - -
RSG Republic Services, Inc. 79.2 0.35% 79.94 79.94 79.94 79.94 1.29% - -
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - -
RTN Raytheon Company 180.44 -1.03% 180.99 180 181.33 181.33 -0.54% - -
RU000A0ZYFE2 Альфа-Банк АО БО-001Р-01 - - - - - - -
RU000A0ZZ4B9 Альфа-Банк АО БО-001Р-02 - - - - - - -
RUS0628 RUSSIA 12.75 24.06.2028 161.25 0% - - - - - - -
SAFM Sanderson Farms, Inc. 126.96 -0.02% - - - - - - -
SAM The Boston Beer Company, Inc. ClassA - - - - - - - - -
SAVE Spirit Airlines, Inc. 52.54 -1.94% 53.11 52.74 53.11 52.74 -1.57% - -
SBUX Starbucks Corporation 72.06 -0.3% 72.36 71.8 72.48 71.97 -0.43% - -
SCFL0623 SCFCapital 5.375 16.06.2023 Notes - - - - - - -
SCHW The Charles Schwab Corporation 41.82 -5.9% 43.31 41.86 43.31 41.86 -5.81% - -
SEE Sealed Air Corporation 45.05 -1.1% - - - - - - -
SEIC SEI Investments Company 50.66 -3.34% 50.49 50.49 50.49 50.49 -3.66% - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
SHAK Shake Shack Inc. ClassA 54.68 -2.53% - - - - - - -
SHI Sinopec Shanghai Petrochemical Company Limited 50.84 -1.8% 50.84 50.38 51.98 51.98 0.41% - -
SHW The Sherwin-Williams Company 422.13 -2.82% 426.01 422.02 426.01 422.02 -2.85% - -
SIG Signet Jewelers Limited 26.36 -3.02% 26.8 26.21 27.5 26.79 -1.43% - 27.69
SINA SINA Corporation 57.72 -1.28% - - - - - - -
SJM The J.M. Smucker Company 114.31 4.07% 114.14 114.09 115 115 4.7% - -
SKM SK Telecom Co., Ltd. 24.53 -0.69% 25.03 24.57 25.03 24.57 -0.53% - -
SLAB Silicon Laboratories Inc. 81.3 -2.88% - - - - - - -
SLB Schlumberger Limited 42.36 -4.42% 43.87 42.35 44.29 42.83 -3.36% - 44
SLG SL Green Realty Corp. 90.01 -0.94% 90.96 89.72 90.96 89.72 -1.25% - -
SMG The Scotts Miracle-Gro Company 76.67 -3.05% - - - - - - -
SMTC Semtech Corporation 52.82 -5.29% 55.29 55.29 55.29 55.29 -0.86% - -
SNA Snap-on Incorporated 151.24 -3.67% 157.82 150 157.82 150 -4.46% - -
SNPS Synopsys, Inc. 110.85 -0.64% 112.71 110.68 112.71 110.68 -0.79% - -
SNX SYNNEX Corporation 92.26 -4.7% 92.34 92.34 92.34 92.34 -4.62% - -
SO The Southern Company 52.22 1.3% 52.15 51.98 52.16 51.98 0.83% - -
SOHU Sohu.com Limited 16.95 -2.98% 17.85 16.53 17.85 16.55 -5.27% - 16.99
SPGI S&P Global Inc. 207.41 -0.78% 207.15 206.01 207.15 206.01 -1.44% - -
SPLK Splunk Inc. 125.16 -4.37% 132.59 126.04 132.59 126.04 -3.7% - -
SPR Spirit AeroSystems Holdings, Inc. ClassA 89.26 -2.96% - - - - - - -
SQ Square, Inc. Class A 75.58 -2.11% 79.03 74.98 79.08 75.12 -2.71% - 79.2
SRCL Stericycle, Inc. 50.09 0.54% - - - - - - -
SRE Sempra Energy 126.48 1.01% 126.33 126.33 126.33 126.33 0.89% - -
SSD Simpson Manufacturing Co., Inc. - - - - - - - - -
SSNC SS&C Technologies Holdings, Inc. 62.05 -2.05% 62.82 62.82 62.82 62.82 -0.84% - -
STT State Street Corporation 64.82 -5.04% 68.3 64.97 68.3 64.97 -4.82% - -
STX Seagate Technology Public Limited Company 47.19 -2.16% 49.19 46.9 49.19 46.9 -2.76% - 49
STZ Constellation Brands, Inc. Class A 168.45 0.05% 168.44 166.59 170.29 170 0.97% - -
SWK Stanley Black & Decker, Inc. 131.65 -1.81% 132.02 132.02 132.02 132.02 -1.54% - -
SWKS Skyworks Solutions, Inc. 83.12 -3.53% 85.23 82.72 85.23 82.72 -3.99% - 87
SXI Standex International Corporation - - - - - - - - -
SXT Sensient Technologies Corporation - - - - - - - - -
SYF Synchrony Financial 31.83 -3.84% 32.23 32.23 32.23 32.23 -2.63% - -
SYK Stryker Corporation 195.64 -1.52% - - - - - - -
SYMC Symantec Corporation 23.01 -1.67% 23.26 22.9 23.6 22.91 -2.09% - -
SYY Sysco Corporation 65.89 -0.05% 66.05 65.78 66.06 65.84 -0.12% - -
TAK Takeda Pharmaceutical Company Limited 21.37 -0.84% 21.56 20.95 21.56 20.95 -2.78% - -
TAP Molson Coors Brewing Company Class B 59.99 -0.51% 59.6 59.6 59.6 59.6 -1.16% - -
TDC Teradata Corporation 44.63 -2.06% 45.82 43.95 45.82 43.95 -3.55% - 46.2
TDG TransDigm Group Incorporated 448.06 -1.13% - - - - - - -
TDY Teledyne Technologies Incorporated - - - - - - - - -
TECD Tech Data Corporation 99.84 -5.34% - - - - - - -
TEL TE Connectivity Ltd. 81.91 -2.51% - - - - - - -
TFX Teleflex Incorporated 302.26 -1.2% - - - - - - -
TGNA TEGNA Inc. 13.8 -2.75% 14.08 13.79 14.08 13.89 -2.11% - -
TGT Target Corporation 78.43 -0.91% 79.7 78.45 79.7 78.82 -0.42% - -
THO Thor Industries, Inc. 59.03 -4.09% 59.5 58.5 59.5 58.5 -4.96% - -
THRM Gentherm Incorporated - - - - - - - - -
TJX The TJX Companies, Inc. 52.13 -1.06% 52.5 52.37 52.5 52.37 -0.61% - 53.38
TMK Torchmark Corporation 80.54 -2.02% - - - - - - -
TMO Thermo Fisher Scientific Inc. 266.07 -1.92% 270.97 264.3 270.97 264.3 -2.57% - -
TNET TriNet Group, Inc. - - - - - - - - -
TOT Total S.A. 55.86 -3.1% 57.51 55.8 57.51 56.07 -2.74% - -
TPR Tapestry, Inc. 31.04 -3.33% 31.95 30.95 31.95 31.06 -3.27% - -
TREX Trex Company, Inc. - - - - - - - - -
TRIP TripAdvisor, Inc. 50.77 -2.74% 51.5 50.64 52.54 50.77 -2.74% - 52.64
TROW T. Rowe Price Group, Inc. 98.85 -3.27% 101.79 98.5 101.79 98.89 -3.23% - -
TRU TransUnion - - - - - - - - -
TRV The Travelers Companies, Inc. 135.21 1.14% 135.45 135.45 135.45 135.45 1.32% - -
TSCO Tractor Supply Company 92.79 -1.35% 92.87 92.87 92.87 92.87 -1.27% - -
TSN Tyson Foods, Inc. Class A 66.21 -0.62% 66.83 66.24 66.99 66.5 -0.18% - -
TSS Total System Services, Inc. 93.19 -1.28% 93.39 93.39 93.39 93.39 -1.07% - -
TXN Texas Instruments Incorporated 110.19 -1.39% 112.05 109.79 112.05 109.79 -1.75% - 112.85
TXRH Texas Roadhouse, Inc. 60.69 -1.38% - - - - - - -
TXT Textron Inc. 50.19 -3.41% 50.97 50.97 50.97 50.97 -1.91% - -
TYL Tyler Technologies, Inc. 202.16 -2.55% - - - - - - -
UA Under Armour, Inc. Class C 18.59 -3.48% 18.96 18.6 18.96 18.6 -3.43% - -
UAA Under Armour, Inc. Class A 20.93 -3.41% 21.42 20.81 21.5 20.81 -3.97% - -
UAL United Continental Holdings, Inc. 79.34 -1.76% 81.08 79.33 81.08 79.84 -1.14% - -
UBNT Ubiquiti Networks, Inc. 144.58 -0.96% - - - - - - -
UDR UDR, Inc. 45.15 -0.22% - - - - - - -
UFS Domtar Corporation 48.69 -2.52% - - - - - - -
UHS Universal Health Services, Inc. Class B 135.7 -0.37% - - - - - - -
ULTA Ulta Beauty, Inc. 329.07 -1.63% 330.22 330.22 333.39 333.39 -0.34% - -
ULTI The Ultimate Software Group, Inc. 330.72 -0.21% - - - - - - -
UNF UniFirst Corporation - - 137.42 137.42 137.42 137.42 - - -
UNH UnitedHealth Group Incorporated 248.33 -1.7% 251.9 247 251.9 247.37 -2.08% - 252.6
UNM Unum Group 33.23 -4.43% 34.94 33.47 34.94 33.5 -3.65% - -
UNP Union Pacific Corporation 160.34 -1.14% 161.85 161.2 163.5 161.54 -0.4% - 163.2
UPS United Parcel Service, Inc. class B 107.69 -1.38% 109.58 109.58 109.58 109.58 0.35% - -
URI United Rentals, Inc. 112.43 -5.07% 118.26 111.55 118.26 111.55 -5.81% - -
USB U.S. Bancorp 48.48 -2.94% 49.67 48.3 49.67 48.35 -3.2% - -
USM United States Cellular Corporation - - - - - - - - -
UTHR United Therapeutics Corporation 122.17 -0.94% - - - - - - -
UTX United Technologies Corporation 123.96 -2.38% 127.33 124.01 127.69 125.72 -0.99% - -
V Visa Inc. 153.33 -1.76% 155.88 152.89 156.12 153.08 -1.92% - 156.5
VALE Vale S.A. 12.9 -3.08% - - - - - - -
VAR Varian Medical Systems, Inc. 139.24 1.11% 138.96 138.96 141.26 140.67 2.15% - -
VEEV Veeva Systems Inc. ClassA 123 -3.71% 128.84 122.81 128.84 123.1 -3.63% - -
VFC V.F. Corporation 84.05 -2.34% - - - - - - -
VIAB Viacom Inc. Class B 24.98 -4.14% 26.22 24.88 26.22 25.34 -2.76% - 26.15
VIPS Vipshop Holdings Limited 7.12 -2.47% 7.44 6.91 7.48 7.11 -2.6% - 7.43
VLO Valero Energy Corporation 83.74 -4.09% 86.68 83.5 86.68 84.13 -3.64% - 87
VMC Vulcan Materials Company 114.75 -2.34% 116.88 116.88 116.96 116.96 -0.46% - -
VNO Vornado Realty Trust 67.26 -0.68% 66.96 66.96 66.96 66.96 -1.12% - 68.8
VRSK Verisk Analytics, Inc. 128.92 -0.63% 129.33 128.92 129.33 128.92 -0.63% - -
VRSN VeriSign, Inc. 182.85 -0.53% 185 182 185.11 182 -0.99% - -
VRTX Vertex Pharmaceuticals Incorporated 181.81 0.28% 182.1 181.91 183.7 181.91 0.34% - -
VTB1020 VTB 6.551 13.10.2020 Notes 103.35 0.01% 103 103 103.35 103.35 0.01% - -
VTBperp VTB 9.5 Perpetual Notes 100 0% - - - - - - -
WAB Westinghouse Air Brake Technologies Corporation 71.31 -3.91% 72.54 69.9 72.54 70.48 -5.03% - -
WAT Waters Corporation 248.1 -0.57% 247.24 246.99 247.24 246.99 -1.01% - -
WBA Walgreens Boots Alliance, Inc. 62.86 -1.27% 63.46 62.39 63.68 62.99 -1.07% - -
WBC WABCO Holdings Inc. - - - - - - - - -
WDC Western Digital Corporation 48.63 -3.53% 51.08 48.37 51.92 48.56 -3.67% - 51.5
WEC WEC Energy Group, Inc. 79.82 1.5% 78.49 78.49 79.82 79.57 1.18% - -
WELL Welltower Inc. 78.57 1.84% 77.75 77.75 79.37 78 1.1% - -
WFC Wells Fargo & Company 48.29 -3.38% 50.01 48.05 50.01 48.26 -3.44% - -
WH Wyndham Hotels & Resorts, Inc. 51.6 0% - - - - - - -
WHR Whirlpool Corporation 129.31 -3.58% 133.82 129.7 133.82 129.89 -3.15% - -
WLK Westlake Chemical Corporation 66.28 -5.08% - - - - - - -
WLTW Willis Towers Watson Public Limited Company 174.76 0.56% - - - - - - -
WM Waste Management, Inc. 101.98 0.26% 102.18 101.84 102.5 102.23 0.5% - -
WMB The Williams Companies, Inc. 28.53 -0.63% 29.02 28.3 29.03 28.52 -0.66% - -
WMT Walmart Inc. 98.17 -0.76% 98.88 97.99 99.22 98.76 -0.16% - 99.99
WRK WestRock Company 36.74 -3.24% 38.44 36.57 38.48 36.79 -3.11% - 40
WSM Williams-Sonoma, Inc. 57.28 -2.59% 58.58 57.05 58.58 57.05 -2.98% - -
WSO Watsco, Inc. 137.29 -3.71% - - - - - - -
WTS Watts Water Technologies, Inc. ClassA - - - - - - - - -
WWD Woodward, Inc. 94.28 -3.1% - - - - - - -
WY Weyerhaeuser Company 26.04 0.12% 26.05 26.04 26.26 26.24 0.88% - 26.5
WYND Wyndham Destinations, Inc. 40.34 -3.68% - - - - - - -
WYNN Wynn Resorts, Limited 116.39 -2.68% 119.78 116.45 120 116.45 -2.63% - -
XEC Cimarex Energy Co. 68.09 -5.93% 72.6 67.23 73.23 68.46 -5.42% - 75
XEL Xcel Energy Inc. 57.4 1.83% 56.58 56.58 57.24 57.24 1.54% - -
XLNX Xilinx, Inc. 127.22 -1.33% 130.64 126.33 130.64 126.81 -1.65% - 134
XOM Exxon Mobil Corporation 80.44 -1.69% 82.1 80.34 82.1 80.99 -1.01% - -
XPO XPO Logistics, Inc. 49.72 -3.31% 51.25 51.25 51.25 51.25 -0.33% - -
XRAY DENTSPLY SIRONA Inc. 49.42 -1.3% - - - - - - -
XRX Xerox Corporation 31.51 -3.96% 33 31.33 33 31.33 -4.51% - -
XS0191754729 GAZP 8.625 28.04.2034 Notes - - - - - - -
XS0304274599 LUKOILINT 6.656 07.06.2022 Notes 108.25 0.23% 108 108 108.25 108.25 0.23% - -
XS0559915961 VEB 6.8 22.11.2025 Notes - - - - - - -
XS0848530977 SBCAP 5.125 29.10.2022 Notes 99.65 0% - - - - -
XS0885736925 GAZCAPITAL 4.95 06.02.2028 Notes 97.91 0% - - - - -
XS0893212398 VEB 4.032 21.02.2023 Notes - - - - - - -
XS0935311240 SBCAP 5.25 23.05.2023 Notes - - - - - - -
XS1319813769 GLPR 6.872 25.01.2022 Notes - - - - - - -
XS1577953174 STEELFUND 4 21.09.2024 Notes - - - - - - -
XS1603335610 Metall 4.85 02.05.2024 Notes 97.8 0% - - - - -
XS1693971043 SIBUR 4.125 05.10.2023 Notes 96.55 0% - - - - -
XS1752568144 Phos 3.949 24.04.2023 Notes - - - - - - -
XYL Xylem Inc. 77.38 -2.24% 77.47 77.47 77.61 77.61 -1.95% - -
YUM Yum! Brands, Inc. 99.35 0.28% 99.4 98.81 99.56 99.08 0.01% - -
ZBH Zimmer Biomet Holdings, Inc. 127.15 -1.58% - - - - - - -
ZBRA Zebra Technologies Corporation ClassA 211.09 -3.25% 218.54 218.54 218.63 218.63 0.2% - -
ZION Zions Bancorporation 43.38 -7.09% 45.75 43.31 45.75 43.61 -6.6% - -
ZNH China Southern Airlines Company Limited 40.6 -2.75% 42.51 40.29 42.51 40.31 -3.45% - -
ZTS Zoetis Inc. 98.61 -0.7% 99.28 98.42 99.28 98.57 -0.75% - -