Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 26/06/2017 18:23:43

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
FB Facebook, Inc. 154.15 -0.22% 155.1 154.07 156.46 154.09 -0.26% 154.17 154.18
AAPL Apple Inc. 146 -0.52% 146.93 146.09 148.21 146.14 -0.43% 145.93 145.95
BAC Bank of America Corporation 22.79 -0.26% 22.82 22.77 23.08 22.77 -0.35% 22.7 24.5
JPM JPMorgan Chase & Co. 86.87 -0.22% 87.17 86.76 87.53 86.76 -0.34% - 89.09
MU Micron Technology, Inc. 31.98 0.92% 31.98 31.98 32.96 32.48 2.49% 31.5 -
NVDA NVIDIA Corporation 149.5 -4.78% 154.73 149.85 156.06 149.85 -4.55% - -
TSLA Tesla, Inc. 375.17 -2.53% 385.18 376.14 386.7 376.14 -2.27% - 393
KO THE COCA-COLA COMPANY 45.46 0.42% 45.42 45.37 45.46 45.46 0.42% - -
BABA Alibaba Group Holding Limited 142.3 -0.21% 144.39 142.3 144.91 142.3 -0.21% 140 152.5
WBA Walgreens Boots Alliance, Inc. 76.59 0.71% 76.47 76.47 76.97 76.55 0.66%
JNJ Johnson & Johnson 136.3 0.35% 136.72 136.25 136.72 136.43 0.44% - -
MSFT Microsoft Corporation 70.88 0.54% 71.42 70.99 71.64 70.99 0.7% - 72
DG Dollar General Corporation 69.88 -1.59% 70.1 69.85 70.2 69.95 -1.49% - -
NKE NIKE, Inc. class B 53.25 1.56% 53.02 52.86 53.25 53.25 1.56% - 54
PPL PPL Corporation 39.02 0.03% 38.95 38.95 39.03 39.02 0.03% 38.45 -
NFLX Netflix, Inc. 159.38 2.1% 158.52 158.52 159.41 159.38 2.1% - -
FSLR First Solar, Inc. 39.86 -0.87% 39.55 39.36 40.84 39.84 -0.92% - 42.5
DE Deere & Company 124.4 0.75% 124.07 124.07 124.4 124.4 0.75% - -
DLTR Dollar Tree, Inc. 67.76 1.04% 67.21 67.09 68.06 68.04 1.46% - 77.7
EA Electronic Arts Inc. 110.87 -1.3% 111.45 110.87 112.38 110.87 -1.3% - -
IP International Paper Company 56.84 0.98% 56.88 56.81 56.88 56.81 0.92% - -
GILD GILEAD SCIENCES, INC. 71.07 0.95% 71.23 70.88 71.59 71.07 0.95% - 75.91
COST Costco Wholesale Corporation 159.42 0.99% 159.42 159.42 159.42 159.42 0.99% - -
LUV Southwest Airlines Co. 62.59 1.77% 62.59 62.59 62.59 62.59 1.77% - -
AKZM  АО "Актюбинский завод металлоконструкций" 2510 0.52% 2496 2496 2510 2510 0.52% 2500 2575
CRM salesforce.com, inc. 88.74 0.48% 89.27 88.74 89.27 88.74 0.48% - -
BAST АО "БАСТ" 8300 4.67% 8220 8220 8220 8220 3.66% 8300 8425
GOOG Alphabet Inc. Class C 954.83 -0.32% 969.98 965.5 969.98 965.5 0.79% - -
TXT Textron Inc. 45.97 1.06% 46.01 46.01 46.1 46.1 1.34% - -
AMZN Amazon.com, Inc. 1007.07 0.49% 1005.77 1005.4 1007.89 1006.43 0.43% - -
V Visa Inc. 95.55 0.24% 96.26 95.55 96.26 95.55 0.24% - 96.22
ARNC Arconic Inc. 23.7 -6.51% 22.75 22.75 23.86 23.86 -5.88% - -
DIS The Walt Disney Company 104.94 1.11% 104.71 104.71 105.12 104.94 1.11% 102 -
PSX Phillips 66 80.38 1.43% 80.07 80.07 80.38 80.38 1.43% - -
MMM 3M Company 212.62 0.2% 212.52 212.52 212.72 212.72 0.25% - -
ADSK Autodesk, Inc. 108.79 2.36% 108.79 108.79 108.79 108.79 2.36% - -
BA THE BOEING COMPANY 204.16 1.57% 203.07 203.07 204.24 204.16 1.57% - -
ADBE Adobe Systems Incorporated 144.69 0.5% 144.69 144.69 144.69 144.69 0.5% 141.1 -
HAL Halliburton Company 41.89 -0.43% 41.89 41.89 41.89 41.89 -0.43% - -
AMAT Applied Materials, Inc. 43.88 1.15% 44.58 43.52 44.58 43.88 1.15% - 48
INTC Intel Corporation 34.14 -0.15% 34.4 34.18 34.4 34.18 -0.03% 34.12 36
SBUX Starbucks Corporation 59.98 0.03% 60.07 59.8 60.07 59.98 0.03% - -
MA Mastercard Incorporated class A 124.12 -0.44% 124.81 124.02 124.81 124.02 -0.52% - -
ALXN Alexion Pharmaceuticals Inc 125.56 -2.72% 127.3 125.55 127.3 125.59 -2.7% - -
AMGN Amgen Inc. 173.6 1.38% 172.33 172.33 173.6 173.6 1.38% - -
MOMO Momo Inc. 39.15 0.33% 39.41 39.15 39.41 39.15 0.33% - -
AFL Aflac Incorporated 78.05 0.55% 78.05 78.05 78.05 78.05 0.55% - -
FLS Flowserve Corporation 45.15 0.85% 45.15 45.15 45.15 45.15 0.85% - -
ROK Rockwell Automation, Inc. 162.59 0.94% 162.59 162.59 162.59 162.59 0.94% - -
DOV Dover Corporation 79 1.74% 79 79 79 79 1.74% - -
PFE Pfizer Inc. 34.01 -0.18% 34.11 34 34.11 34 -0.21% - 34.5
DAL Delta Air Lines, Inc. 53.45 0.91% 53.32 53.28 53.45 53.45 0.91% - -
CSCO Cisco Systems, Inc. 32.29 0.59% 32.35 32.29 32.46 32.29 0.59% 31.14 -
AA Alcoa Corporation 31.15 2.57% 31.05 31.05 31.15 31.15 2.57% 30 38.1
KHC The Kraft Heinz Company 89.25 -0.23% 89.65 89.24 89.65 89.25 -0.23% - 92
VZ Verizon Communications Inc. 45.78 0.84% 45.64 45.62 45.78 45.78 0.84% 45 48
TXN Texas Instruments Incorporated 79.61 0.98% 79.61 79.61 79.61 79.61 0.98% - -
BIDU Baidu, Inc. 181 1.02% 179.18 179.18 181 181 1.02% - -
CHK Chesapeake Energy Corporation 4.7 3.3% 4.6 4.6 4.69 4.69 3.08% 4.55 4.71
RACE Ferrari N.V. 88.75 -0.17% 89.51 88.71 89.59 88.71 -0.21% - -
COG Cabot Oil & Gas Corporation 24.04 2.25% 24.05 23.94 24.07 24.07 2.38% - -
MCD Mc'DONALDS CORPORATION 154.43 -0.29% 154.57 154.4 154.57 154.44 -0.28% - -
MRO Marathon Oil Corporation 11.49 -1.2% 11.43 11.43 11.44 11.44 -1.63% - 13.61
KIM Kimco Realty Corporation 18.89 4.25% 18.62 18.55 18.85 18.85 4.03% - 21
ATVI Activision Blizzard, Inc. 60.9 0.21% 60.78 60.78 60.78 60.78 0.02% 59.21 -
DD E. I. DU PONT DE NEMOURS AND COMPANY 80.82 -0.49% 80.82 80.82 80.82 80.82 -0.49% - -
ORCL Oracle Corporation 51.27 -0.37% 51.27 51.27 51.27 51.27 -0.37% - -
HD The Home Depot, Inc. 151.84 -2.15% 151.56 151.56 151.56 151.56 -2.33% - -
WFC Wells Fargo & Company 53.04 0.53% 53.04 53.04 53.04 53.04 0.53% - -
CCL Carnival Corporation 66.26 0.93% 66.26 66.26 66.26 66.26 0.93% - -
PYPL PayPal Holdings, Inc. 53.88 -0.06% 53.87 53.87 53.88 53.88 -0.06% - -
AXP American Express Company 82.87 0.77% 82.58 82.58 83 83 0.92% - -
WDC Western Digital Corporation 94.55 1.17% 94.55 94.55 94.55 94.55 1.17% - -
PM Philip Morris International Inc. 120 0.32% 119.75 119.75 120 120 0.32% - -
APC Anadarko Petroleum Corporation 45 -1.73% 45.11 45 45.11 45 -1.73% - 61.6
CBS CBS Corporation 64.1 1.6% 64.11 64.06 64.11 64.06 1.54% 63.22 67
F Ford Motor Company 11.1 0.73% 11.09 11.08 11.1 11.08 0.54% 11 11.2
GM General Motors Company 34.6 1.76% 34.6 34.6 34.6 34.6 1.76% 34.01 -
HP Helmerich & Payne, Inc. 53.06 0.51% 52.97 52.97 53.06 53.06 0.51% - -
C Citigroup Inc. 63.47 -0.89% 63.47 63.47 63.47 63.47 -0.89% - -
AN AutoNation, Inc. 40.3 2.65% 40.3 40.27 40.3 40.27 2.57% - 48.6
WMT Wal-Mart Stores, Inc. 75.61 0.75% 75.38 75.38 75.55 75.55 0.67% - -
TIF Tiffany & Co. 92.06 0.49% 92.06 92.06 92.06 92.06 0.49% - -
HES Hess Corporation 41.08 -1.68% 41.09 41.07 41.09 41.08 -1.68% - 56
HUM Humana Inc. 234.65 -0.66% 234.65 234.65 234.65 234.65 -0.66% - -
QCOM QUALCOMM Incorporated 57.48 0.93% 57.48 57.48 57.48 57.48 0.93% - 61
GE General Electric Company 27.58 -0.18% 27.58 27.58 27.58 27.58 -0.18% - 29.9
PG The Procter & Gamble Company 89.48 0.42% 89.48 89.48 89.48 89.48 0.42% - -
DHR Danaher Corporation 85.65 -0.58% 85.65 85.65 85.65 85.65 -0.58% - -
XOM Exxon Mobil Corporation 81.17 -0.34% 81.17 81.17 81.17 81.17 -0.34% - 89
SNA Snap-on Incorporated 156.05 0.7% 156.05 156.05 156.05 156.05 0.7% - -
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 155.25 0.58% 155.25 155.25 155.25 155.25 0.58% 153.89 -
AET Aetna Inc. 151.4 -1.1% 151.4 151.4 151.4 151.4 -1.1% - -
COH Coach, Inc. 47.41 2.84% 47.37 47.28 47.58 47.58 3.21% - -
TWTR Twitter, Inc. 18.4 -1.08% 18.4 18.4 18.4 18.4 -1.08% - -
LYB LyondellBasell Industries N.V. Class A 80.51 0.14% 80.51 80.51 80.51 80.51 0.14% 78.34 -
ABBV AbbVie Inc. 72.8 -0.04% 72.8 72.8 72.8 72.8 -0.04% - -
AVP Avon Products, Inc. 3.71 0.82% 3.62 3.62 3.72 3.72 1.09% 3.47 -
TGT Target Corporation 51.55 2.14% 51.55 51.55 51.55 51.55 2.14% 50.03 -
SWN Southwestern Energy Company 5.95 5.87% 5.95 5.95 5.95 5.95 5.87% - -
HPQ HP Inc. 18.02 1.75% 18.02 18.02 18.02 18.02 1.75% - -
NVTK0221 NVTK 6.604 03.02.2021 Notes 111.2 0% - - - - - 110.4 111.3
VTB1020 VTB 6.551 13.10.2020 Notes 110.3 0% - - - - - 109.5 110.3
ADM Archer-Daniels-Midland Company 41.22 0.29% - - - - - 40.7 42.62
MTS0620 MTS USD LPN 8.625 06-2020 116.5 0% - - - - - 115.5 116.5
NEM NEWMONT MINING CORPORATION 33.27 -1.66% - - - - - 32.72 34.5
BSX Boston Scientific Corporation 28.05 0% - - - - - 27.92 -
CVX Chevron Corporation 105.26 0.12% - - - - - 104.06 -
DFS Discover Financial Services 60.07 0.18% - - - - - 59 -
EMR Emerson Electric Co. 59.13 0.75% - - - - - 57 -
ETFC E*TRADE Financial Corporation 36.63 0% - - - - - 36.01 -
PEP PepsiCo, Inc. 117.24 0.8% - - - - - 116.65 -
RTN Raytheon Company 162.47 0% - - - - - 156.68 -
SYMC Symantec Corporation 28.62 -0.87% - - - - - 27.11 -
T AT&T INC. 38.03 -0.42% - - - - - 37.07 -
A Agilent Technologies, Inc. 60.17 -0.1% - - - - - - -
AABA Altaba Inc. 54.87 0.16% - - - - - - -
AAL American Airlines Group Inc. 48.92 0% - - - - - - -
AAP Advance Auto Parts, Inc. 120.81 -0.31% - - - - - - -
ABT Abbott Laboratories 49.31 -0.1% - - - - - - -
ACH Aluminum Corporation of China Limited 12.41 0% - - - - -
ACN Accenture plc class A 122.76 -0.09% - - - - - - -
ADI Analog Devices, Inc. 81.81 0.34% - - - - - - -
ADP Automatic Data Processing, Inc. 101.68 -0.14% - - - - - - -
ADS Alliance Data Systems Corporation - - - - - - - - -
AES The AES Corporation 11.6 0% - - - - - - -
AGN Allergan plc 247.16 -0.21% - - - - - - -
AIG American International Group, Inc. 63.13 0% - - - - - - -
AIV Apartment Investment & Management Company 44.1 0% - - - - - - -
AIZ Assurant, Inc. 102.84 1.85% - - - - - - -
AKAM Akamai Technologies, Inc. 51.34 0.69% - - - - - - -
ALL The Allstate Corporation 88.53 -0.12% - - - - - - -
ALLE Allegion Public Limited Company - - - - - - - - -
AME AMETEK, Inc. 60.58 0% - - - - - - -
AMG Affiliated Managers Group, Inc. 162.78 -0.01% - - - - - - -
AMP Ameriprise Financial, Inc. 126.22 -0.26% - - - - - - -
AMT American Tower Corporation 131.42 0% - - - - - - -
ANTM Anthem, Inc. 191.8 0% - - - - - - -
AON Aon PLC 132.84 -0.93% - - - - - - -
APA Apache Corporation 46.31 1.05% - - - - - - -
APD Air Products & Chemicals, Inc. 145.03 0.75% - - - - - - -
APH Amphenol Corporation 74.88 0% - - - - - - -
AVB AvalonBay Communities, Inc. 193.99 0% - - - - - - -
AVGO Broadcom Limited 245.93 0% - - - - - - -
AVY Avery Dennison Corporation 88.23 0.9% - - - - - - -
AZO AutoZone, Inc. 577.62 0% - - - - - - -
BAX Baxter International Inc. 61.46 1.37% - - - - - - -
BBBY Bed Bath & Beyond Inc, 29.66 -0.54% - - - - - - 36
BBT BB&T Corporation 43.35 -0.02% - - - - - - -
BBY Best Buy Co., Inc. 55.32 0.56% - - - - - - -
BCR C.R. Bard, Inc. 316.97 0.46% - - - - - - -
BDX Becton, Dickinson and Company 195.53 0.25% - - - - - - -
BEN Franklin Resources, Inc. 44.23 -0.34% - - - - - - -
BF B Brown-Forman Corporation 48.99 0% - - - - - - -
BHI Baker Hughes Incorporated 54.29 -0.49% - - - - - - -
BIIB Biogen Inc. 280.88 0.74% - - - - - - -
BK The Bank of New York Mellon Corporation 49.53 -0.1% - - - - - - -
BLK BlackRock, Inc. 422.49 0% - - - - - - -
BLL Ball Corporation 42.04 0.77% - - - - - - -
BMY Bristol-Myers Squibb Company 56.82 -0.7% - - - - - - -
BRK B Berkshire Hathaway Inc. 167.71 -0.48% - - - - - - -
BWA BorgWarner Inc. 40.57 0% - - - - -
BXP Boston Properties, Inc. 125.83 0.72% - - - - - - -
CA CA, Inc. 34.99 0% - - - - - - -
CAG Conagra Brands, Inc. 37.38 0% - - - - - - -
CAH Cardinal Health, Inc. 79.51 1.05% - - - - - - -
CAT Caterpillar Inc. 104.59 1.88% - - - - - - 106
CB Chubb Limited - - - - - - - - -
CBG CBRE Group, Inc. 35.44 0% - - - - - - -
CBPO China Biologic Products, Inc. 112.12 0% - - - - - - -
CCI Crown Castle International Corp. 99.89 0.18% - - - - - - -
CELG Celgene Corporation 132.95 0.53% - - - - - - -
CERN Cerner Corporation - - - - - - - - -
CF CF Industries Holdings, Inc. 27.38 0.62% - - - - - - -
CFG Citizens Financial Group, Inc. - - - - - - - - -
CHD Church & Dwight Co., Inc. 53.09 0% - - - - - - -
CHL China Mobile (Hong Kong) Ltd. 53.44 0.11% - - - - - - -
CHRW C.H. Robinson Worldwide, Inc. 67.1 0% - - - - - - 70
CI Cigna Corporation 170.22 -0.02% - - - - - - -
CINF Cincinnati Financial Corporation 71.59 0% - - - - - - -
CL Colgate-Palmolive Company 75.89 0.28% - - - - - - -
CLF Cliffs Natural Resources Inc. - - - - - - - - -
CLX The Clorox Company - - - - - - - - -
CMA Comerica Incorporated 71.54 -0.35% - - - - - - -
CMCSA Comcast Corporation 39.78 -0.77% - - - - - - -
CME CME GROUP INC. 125.65 0% - - - - - - -
CMG Chipotle Mexican Grill, Inc. 418.73 -0.21% - - - - - - -
CMI Cummins Inc. 159.46 0% - - - - - - -
CMS CMS Energy Corporation 47.52 -0.19% - - - - - - -
CNP CenterPoint Energy, Inc. 28.24 0% - - - - - - -
COF Capital One Financial Corporation 80.07 -0.61% - - - - - - -
COL Rockwell Collins, Inc. 105.22 1.2% - - - - - - -
COP ConocoPhillips 45.03 0.04% - - - - - - 49
CPB Campbell Soup Company - - - - - - - - -
CSRA CSRA Inc. - - - - - - - - -
CTAS Cintas Corporation 129.63 0.3% - - - - - - -
CTL CenturyLink, Inc. 24.44 0.25% - - - - - - -
CTSH Cognizant Technology Solutions Corporation 67.36 0.27% - - - - - - -
CTXS Citrix Systems, Inc. 81.59 0.88% - - - - - - -
CVS CVS Health Corporation 77.48 0% - - - - - - -
CXO Concho Resources Inc. 115.26 0.33% - - - - - - -
DGX Quest Diagnostics Incorporated - - - - - - - - -
DHI D.R. Horton, Inc. 33.81 0.65% - - - - - - -
DISCA Discovery Communications, Inc. Class A 25.76 1.1% - - - - - - -
DISCK Discovery Communications, Inc. Class C 25.03 0.85% - - - - - - -
DLPH Delphi Automotive PLC - - - - - - - - -
DNB The Dun & Bradstreet Corporation 103.36 0% - - - - - - -
DOW The Dow Chemical Company 63.86 -0.08% - - - - - - -
DPS Dr Pepper Snapple Group, Inc. - - - - - - - - -
DRI Darden Restaurants, Inc. 89.4 0.59% - - - - - - -
DTE DTE Energy Company - - - - - - -
DVA DaVita Inc. 64.58 -1.31% - - - - - - -
DVN Devon Energy Corporation 30.55 1.23% - - - - - - 46
EBAY eBay Inc. 35.74 0.65% - - - - - - 36.2
ECL Ecolab Inc. 131.86 0% - - - - - - -
EFX Equifax Inc. 139.72 0.73% - - - - - - -
EIX Edison International 80.46 -0.92% - - - - - - -
EL The Estee Lauder Companies Inc. 97.31 0% - - - - - - -
EMN Eastman Chemical Company 83.17 0.54% - - - - - - -
ENDP Endo International PLC 11.78 0.94% - - - - - - -
EOG EOG Resources, Inc. 87.55 0.29% - - - - - - -
EQIX Equinix, Inc. 435.86 -0.85% - - - - - - -
EQT EQT Corporation 56.34 3.24% - - - - - - -
ES Eversource Energy 59.36 0% - - - - -
ESRX Express Scripts Holding Company - - - - - - -
ESS Essex Property Trust, Inc. 266.57 1.1% - - - - - - -
ETN Eaton Corporation plc 77.17 1.39% - - - - - - -
ETR Entergy Corporation - - - - - - -
EW Edwards Lifesciences Corporation 120.05 1.38% - - - - - - -
EXC Exelon Corporation 36.67 0% - - - - - - -
EXPD Expeditors International of Washington, Inc. 55.27 0.66% - - - - - - -
EXPE Expedia, Inc. 155.14 2.54% - - - - - - -
EXR Extra Space Storage Inc. 78.45 0.99% - - - - - - -
FAST Fastenal Company 42.88 0% - - - - - - 45.45
FCX Freeport-McMoRan Inc. 11.88 2.86% - - - - - - 15.3
FDX FedEx Corporation 215.72 2.25% - - - - - - -
FE FirstEnergy Corp. - - - - - - -
FFIV F5 Networks, Inc. - - - - - - - - -
FIS Fidelity National Information Services, Inc. - - - - - - - - -
FISV Fiserv, Inc. - - - - - - - - -
FITB Fifth Third Bancorp - - - - - - -
FLIR FLIR Systems, Inc. - - - - - - -
FLR Fluor Corporation 44.25 0% - - - - - - 45.45
FMC FMC Corporation - - - - - - - - -
FOX Twenty-First Century Fox, Inc. Class B 26.87 0.6% - - - - - - -
FOXA Twenty-First Century Fox, Inc. Class A 27.11 0.18% - - - - - - -
GD General Dynamics Corporation 201.99 0.41% - - - - - - -
GGP GGP Inc. - - - - - - -
GIS General Mills, Inc. 56.23 0% - - - - - - -
GLW Corning Incorporated 29.94 0.6% - - - - - - -
GPC Genuine Parts Company - - - - - - -
GPS The Gap, Inc. 22.19 0% - - - - - - -
GRMN Garmin Ltd. 51.04 0.04% - - - - - - -
GT The Goodyear Tire & Rubber Company 33.58 0.24% - - - - - - -
GWW WW Grainger, Inc. 176.23 1.79% - - - - - - -
HAS Hasbro, Inc. - - - - - - - - -
HBI Hanesbrands Inc. 22.48 0.94% - - - - - - -
HCA HCA Healthcare, Inc. - - - - - - - - -
HCN Welltower Inc. - - - - - - -
HCP HCP, Inc. 33.2 0.91% - - - - - - -
HIG The Hartford Financial Services Group, Inc. - - - - - - - - -
HOG Harley-Davidson, Inc. 55.99 0% - - - - - - -
HON Honeywell International Inc. 134.04 -0.06% - - - - - - -
HPE Hewlett Packard Enterprise Company 16.94 1.68% - - - - - - -
HRB H&R Block, Inc. 31.44 1.58% - - - - - - -
HRL Hormel Foods Corporation 34.86 1.16% - - - - - - -
HRS Harris Corporation 111.23 0% - - - - - - -
HSIC Henry Schein, Inc. - - - - - - -
HST Host Hotels & Resorts, Inc. - - - - - - - - -
HSY The Hershey Company 110.32 -0.44% - - - - - - -
IBN ICICI Bank Limited 9.03 1.12% - - - - - - -
ICE Intercontinental Exchange, Inc. 64.11 0% - - - - - - -
IFF International Flavors & Fragrances Inc. - - - - - - -
ILMN Illumina, Inc. - - - - - - - - -
INTU Intuit Inc. - - - - - - - - -
IPG The Interpublic Group of Companies, Inc. - - - - - - - - -
IR Ingersoll-Rand public limited company 91.19 0.56% - - - - - - -
IRM Iron Mountain Incorporated - - - - - - -
ISRG Intuitive Surgical, Inc. - - - - - - -
ITW Illinois Tool Works Inc. - - - - - - - - -
IVZ Invesco Ltd. 35 0.14% - - - - - - -
JBHT JB Hunt Transport Services, Inc. 86.8 0.32% - - - - - - -
JD JD.com, Inc. 43.29 5.07% - - - - - - -
JEC Jacobs Engineering Group Inc. 52.73 0% - - - - - - -
JNPR Juniper Networks, Inc. 28.43 0% - - - - - - -
JWN Nordstrom, Inc. - - - - - - - - -
K Kellogg Company 70.85 0% - - - - - - -
KEP Korea Electric Power Corporation 18.63 0.38% - - - - - - -
KEY KeyCorp - - - - - - - - -
KLAC KLA-Tencor Corporation - - - - - - - - -
KMB Kimberly-Clark Corporation 132.63 0.19% - - - - - - -
KMI Kinder Morgan, Inc. class P 18.81 0.91% - - - - - - 19.98
KMX CarMax, Inc. 61.95 -0.77% - - - - - - -
KORS Michael Kors Holdings Limited - - - - - - - - -
KR The Kroger Co. 22.55 0.09% - - - - - - -
KSU Kansas City Southern 88.87 0% - - - - -
L Loews Corporation - - - - - - - - -
LB L Brands, Inc. - - - - - - - - -
LEG Leggett & Platt, Incorporated - - - - - - - - -
LEN Lennar Corporation Class A 53.47 0% - - - - -
LH Laboratory Corporation of America Holdings - - - - - - - - -
LLY Eli Lilly and Company - - - - - - - - -
LM Legg Mason, Inc. - - - - - - - - -
LMT Lockheed Martin Corporation 281.32 0.37% - - - - - - -
LOW Lowe's Companies, Inc. 76.68 -2.41% - - - - - - -
LPL LG Display Co., Ltd. 16.23 1.06% - - - - - - -
LRCX Lam Research Corporation 152.21 1.02% - - - - - - -
LUK Leucadia National Corporation - - - - - - -
LVLT Level 3 Communications, Inc. - - - - - - - - -
M Macy's, Inc. 22.1 0.05% - - - - - - -
MAC The Macerich Company - - - - - - - - -
MAR Marriott International, Inc. Class A - - - - - - - - -
MAS Masco Corporation 38.88 0% - - - - - - -
MAT Mattel, Inc. 20.65 1.77% - - - - - - -
MCHP Microchip Technology Incorporated 81.74 2.23% - - - - - - -
MCK McKesson Corporation 166.1 0.92% - - - - - - -
MCO Moody's Corporation 120.31 1.48% - - - - - - -
MDLZ Mondelez International, Inc. class A 45.08 0% - - - - - - -
MDT Medtronic Public Limited Company 89.56 -0.11% - - - - - - -
MET MetLife, Inc. 52.33 0% - - - - - - -
MHK Mohawk Industries, Inc. - - - - - - - - -
MKC McCormick & Copmany, Incorporated - - - - - - -
MLCO Melco Resorts & Entertainment Limited 22.9 0% - - - - -
MLM Martin Marietta Materials, Inc. - - - - - - -
MMC Marsh & McLennan Companies, Inc. - - - - - - -
MNK Mallinckrodt public limited company 44.01 0% - - - - -
MNST Monster Beverage Corporation - - - - - - - - -
MO Altria Group, Inc. 76.69 0.27% - - - - - - -
MON Monsanto Company 117.14 0% - - - - - - -
MOS The Mosaic Company - - - - - - - - -
MPC Marathon Petroleum Corporation - - - - - - - - -
MRK Merck & Co., Inc. 66.14 0.24% - - - - - - -
MS Morgan Stanley 43.96 0.3% - - - - - - -
MSI Motorola Solutions, Inc. - - - - - - - - -
MTB M&T Bank Corporation - - - - - - - - -
MUR Murphy Oil Corporation - - - - - - - - -
MYL Mylan N.V. 39.1 0% - - - - -
NAVI Navient Corporation - - - - - - - - -
NBL Noble Energy, Inc. 28.12 0.79% - - - - - - -
NDAQ Nasdaq, Inc. 70.04 0% - - - - - - -
NEE NextEra Energy, Inc. 143.6 -0.06% - - - - - - -
NFX Newfield Exploration Company - - - - - - - - -
NLSN Nielsen Holdings plc 37.44 0.62% - - - - - - 38.5
NOC Northrop Grumman Corporation 258.59 0% - - - - - - -
NOK Nokia Corporation 6.4 1.43% - - - - - - -
NOV National Oilwell Varco, Inc. - - - - - - - - -
NRG NRG Energy, Inc. 17.3 0% - - - - - - -
NSC Norfolk Southern Corporation 119.14 1.32% - - - - - - -
NTAP NetApp, Inc. - - - - - - - - -
NTRS Northern Trust Corporation - - - - - - - - -
NUE Nucor Corporation 56.29 0% - - - - -
NWL Newell Brands Inc. - - - - - - - - -
NWS News Corporation Class B - - - - - - -
NWSA News Corporation Class A 13.46 0% - - - - -
O Realty Income Corporation - - - - - - - - -
OI Owens-Illinois, Inc. 22.89 0% - - - - -
OKE ONEOK, Inc. 49.25 2.88% - - - - - - -
OMC Omnicom Group Inc. - - - - - - - - -
ORLY O'Reilly Automotive, Inc. 221.41 0% - - - - - - -
OXY Occidental Petroleum Corporation 60 -0.83% - - - - - - -
PBCT People's United Financial, Inc. - - - - - - -
PBI Pitney Bowes Inc. - - - - - - - - -
PCAR PACCAR Inc 62.71 -0.25% - - - - - - 65
PCG PG&E Corporation - - - - - - - - -
PCLN The Priceline Group Inc. - - - - - - -
PDCO Patterson Companies, Inc. - - - - - - - - -
PEG Public Service Enterprise Group Incorporated - - - - - - -
PFG Principal Financial Group, Inc. - - - - - - - - -
PGR The Progressive Corporation 44.42 - - - - - - - 44.62
PH Parker-Hannifin Corporation 159.82 1.52% - - - - - - -
PHM PulteGroup, Inc. - - - - - - -
PKI PerkinElmer, Inc. - - - - - - - - -
PLD Prologis, Inc. - - - - - - -
PNC The PNC Financial Services Group, Inc. - - - - - - - - -
PPG PPG Industries, Inc. - - - - - - - - -
PRU Prudential Financial, Inc. - - - - - - -
PSA Public Storage - - - - - - -
PTR PetroChina Company Limited 62 -0.31% - - - - - - -
PVH PVH Corp. - - - - - - -
PWR Quanta Services, Inc. 31.5 0.51% - - - - - - -
PX Praxair, Inc. 133.53 0% - - - - - - -
PXD Pioneer Natural Resources Company 155.92 0.68% - - - - - - -
QRVO Qorvo, Inc. 67.04 - - - - - - - -
R Ryder System, Inc. 68.45 0.34% - - - - - - -
RAI Reynolds American Inc. 66.26 0% - - - - -
RCL Royal Caribbean Cruises Ltd. - - - - - - - - -
RDY Dr. Reddy's Laboratories Ltd 41.21 0% - - - - - - -
REGN Regeneron Pharmaceuticals, Inc. - - - - - - -
RF Regions Financial Corporation - - - - - - -
RHI Robert Half International Inc. 47.54 0.32% - - - - - - -
RHT Red Hat, Inc. 99.78 1.26% - - - - - - -
RIG Transocean Ltd. 8.06 2.41% - - - - - - -
RL Ralph Lauren Corporation Class A 73.51 2.47% - - - - - - -
ROP Roper Technologies, Inc. 233.07 -0.14% - - - - - - -
ROST Ross Stores, Inc. - - - - - - -
RRC Range Resources Corporation 21.99 0% - - - - - - -
RSG Republic Services, Inc. 64.15 0.52% - - - - - - -
SCG SCANA Corporation 69.61 0% - - - - - - -
SCHW The Charles Schwab Corporation 41.65 0.05% - - - - - - -
SEE Sealed Air Corporation - - - - - - - - -
SHW The Sherwin-Williams Company - - - - - - -
SIG Signet Jewelers Limited - - - - - - -
SJM The J.M. Smucker Company - - - - - - -
SKM SK Telecom Co., Ltd. 25.28 0% - - - - - - -
SLB Schlumberger Limited 66.18 0.49% - - - - - - -
SLG SL Green Realty Corp. - - - - - - -
SNI Scripps Networks Interactive, Inc. Class A - - - - - - -
SO The Southern Company 49.99 -1.01% - - - - - - -
SOHU Sohu.com Inc. 45.97 0% - - - - - - -
SPG Simon Property Group, Inc. - - - - - - - - -
SPLS Staples, Inc. - - - - - - - - -
SRCL Stericycle, Inc. 77.45 0% - - - - - - -
SRE Sempra Energy - - - - - - -
STT State Street Corporation - - - - - - - - -
STX Seagate Technology Public Limited Company 43.02 0.37% - - - - - - -
STZ Constellation Brands, Inc. Class A 185.04 0% - - - - - - -
SWK Stanley Black & Decker, Inc. 143.05 0.56% - - - - - - -
SWKS Skyworks Solutions, Inc. 104.39 1.18% - - - - - - -
SYF Synchrony Financial - - - - - - - - -
SYK Stryker Corporation - - - - - - - - -
SYY Sysco Corporation - - - - - - - - -
TAP Molson Coors Brewing Company Class B - - - - - - - - -
TDC Teradata Corporation - - - - - - - - -
TEL TE Connectivity Ltd. - - - - - - -
TGNA TEGNA Inc. - - - - - - -
TJX The TJX Companies, Inc. - - - - - - - - -
TMO Thermo Fisher Scientific Inc. - - - - - - -
TRIP TripAdvisor, Inc. 37.1 2.8% - - - - - - -
TROW T. Rowe Price Group, Inc. - - - - - - -
TRV The Travelers Companies, Inc. 128.64 0% - - - - - - -
TSCO Tractor Supply Company 52.67 0% - - - - -
TSN Tyson Foods, Inc. Class A 62.58 2.12% - - - - - - -
TSO Tesoro Corporation 92.28 1.26% - - - - - - -
TSS Total System Services, Inc. - - - - - - - - -
TTM Tata Motors Ltd 34.32 -0.84% - - - - - - -
TWX Time Warner Inc. 99.79 0.53% - - - - - - -
UAA Under Armour, Inc. Class A 21.28 3.1% - - - - - - -
UAL United Continental Holdings, Inc. 76.93 -0.79% - - - - - - -
UDR UDR, Inc. - - - - - - - - -
UHS Universal Health Services, Inc. Class B - - - - - - -
UNH UnitedHealth Group Incorporated 185.68 0.49% - - - - - - -
UNP Union Pacific Corporation 108.23 0.81% - - - - - - -
UPS United Parcel Service, Inc. class B 110.64 1.42% - - - - - - -
URBN Urban Outfitters, Inc. 17.58 0% - - - - - - -
URI United Rentals, Inc. 126.75 0% - - - - -
USB U.S. Bancorp 51.06 -0.56% - - - - - - -
UTX United Technologies Corporation 122.37 0% - - - - - - -
VAR Varian Medical Systems, Inc. - - - - - - - - -
VFC V.F. Corporation 56.41 1.66% - - - - - - -
VIAB Viacom Inc. Class B - - - - - - - - -
VIPS Vipshop Holdings Limited 12 0% - - - - - - 13.7
VLO Valero Energy Corporation 66.19 1.77% - - - - - - -
VMC Vulcan Materials Company - - - - - - - - -
VRSK Verisk Analytics, Inc. 83.12 -0.36% - - - - - - -
VRSN VeriSign, Inc. - - - - - - - - -
VRTX Vertex Pharmaceuticals Incorporated - - - - - - - - -
VTR Ventas, Inc. - - - - - - -
WAT Waters Corporation - - - - - - - - -
WB Weibo Corporation 72.74 -0.48% - - - - - - -
WEC WEC Energy Group, Inc. - - - - - - - - -
WFM Whole Foods Market, Inc. 42.76 -1.27% - - - - - - -
WHR Whirlpool Corporation 190.09 -2.22% - - - - - - -
WM Waste Management, Inc. 73.45 0.07% - - - - - - -
WMB The Williams Companies, Inc. 28.74 2.53% - - - - - - -
WRK WestRock Company - - - - - - -
WU The Western Union Company 19.11 1.33% - - - - - - -
WY Weyerhaeuser Company - - - - - - - - -
WYN Wyndham Worldwide Corporation - - - - - - - - -
WYNN Wynn Resorts, Limited - - - - - - -
XEC Cimarex Energy Co. - - - - - - - - -
XEL Xcel Energy Inc. 47.39 -0.57% - - - - -
XL XL Group Ltd. - - - - - - - - -
XLNX Xilinx, Inc. - - - - - - - - -
XRAY DENTSPLY SIRONA Inc. - - - - - - -
XRX Xerox Corporation 27.86 0% - - - - -
XYL Xylem Inc. 54.58 1.39% - - - - - - -
YUM Yum! Brands, Inc. - - - - - - - - -
YY YY Inc. 58.69 0.81% - - - - - - -
ZBH Zimmer Biomet Holdings, Inc. - - - - - - - - -
ZION Zions Bancorporation - - - - - - -
ZTS Zoetis Inc. - - - - - - - - -