Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 26/09/2018 16:39:39

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
SQ Square, Inc. Class A 97.91 6.47% 96 95.8 98.1 98 6.57% 85 97.69
AMD Advanced Micro Devices, Inc. 32.31 -1.22% 32.65 32.3 32.86 32.3 -1.25% 32.22 32.38
AAPL Apple Inc. 221.8 -0.34% 222.5 221.79 223 221.99 -0.26% 222.75 222.77
AMZN Amazon.com, Inc. 1973.14 1.13% 1983.95 1970 1987.04 1970.7 1.01% 1938 1971.85
BABA Alibaba Group Holding Limited 165.8 1.71% 165.51 164.58 166.16 164.88 1.14% 164.6 166.5
NKE NIKE, Inc. class B 82.6 -2.74% 82.24 82.01 85.47 82.35 -3.04% 81.83 82.29
MU Micron Technology, Inc. 44.52 0.61% 44.89 44.24 44.89 44.34 0.2% 44.45 44.46
NFLX Netflix, Inc. 373.67 1.69% 358.05 358.05 372.16 371.8 1.18% 374.11 376.56
EBAY eBay Inc. 32.91 -0.06% 33.05 32.66 33.12 33.03 0.3% 32.55 33.9
CLF Cleveland-Cliffs Inc. 13.04 2.52% 13.02 13 13.47 13.1 2.99% 12.94 12.95
NVDA NVIDIA Corporation 269.51 0.95% 269 268.49 269.69 268.49 0.57% 269.49 269.8
FB Facebook, Inc. 165.29 0.46% 164.76 163.93 165.43 163.93 -0.37% 163 165.3
TCS TCS Group Holding PLC 17.75 -0.62% 17.98 17.45 17.98 17.6 -1.46% 17.61 17.75
INTC Intel Corporation 46.16 -0.02% 46.01 45.8 46.1 45.81 -0.78% 46.22 46.23
GOOG Alphabet Inc. Class C 1186.08 0.45% 1188.79 1187.56 1191.92 1187.95 0.61% 1182.81 1183.79
NDAQ Nasdaq, Inc. 87.7 -0.47% 88.6 87.7 88.66 87.7 -0.47% - 92.82
ADBE Adobe Systems Incorporated 269.45 0.88% 269.06 267.7 269.44 268.75 0.61% 269.14 269.4
MA Mastercard Incorporated class A 222.61 0.28% 222.32 222.09 223.47 222.09 0.05% 222.52 222.68
MSFT Microsoft Corporation 114.53 0.16% 114.82 114.5 115.07 114.75 0.35% 114.46 114.47
KORS Michael Kors Holdings Limited 68.02 1.67% 68.05 68.05 68.95 68.24 2% 67.38 67.55
CMCSA Comcast Corporation 35.8 0.51% 35.25 35.25 35.8 35.6 -0.06% 35.25 36.03
DE Deere & Company 151.11 0.15% 151.92 150.65 153 152.41 1.01% 151.32 151.65
PG The Procter & Gamble Company 83.15 -1.04% 83.44 83.1 83.53 83.1 -1.09% 83.13 83.15
V Visa Inc. 150.12 0.19% 149.41 149.41 150.5 150.05 0.14% 149.3 149.99
CRM salesforce.com, inc. 159.8 0.85% 159.5 158.58 159.94 159.9 0.92% 159.19 159.41
ALB Albemarle Corporation 102.52 -0.93% 102.5 102.5 102.93 102.92 -0.54% 101.66 102.05
AVP Avon Products, Inc. 2.14 -6.55% 2.18 2.11 2.2 2.18 -4.8% 2.14 2.2
BIDU Baidu, Inc. 229.35 1.37% 228.03 227.26 230.71 228.1 0.81% 209 229.55
EA Electronic Arts Inc. 117.26 1.24% 116.3 116.03 117 116.77 0.82% 117.83 118.04
PYPL PayPal Holdings, Inc. 90.7 0.81% 90.32 90.14 90.47 90.18 0.23% 90.72 90.76
GE General Electric Company 11.26 -1.66% 11.35 11.23 11.36 11.27 -1.57% 11.28 11.29
MCD Mc'DONALDS CORPORATION 166.53 -0.11% 166.42 166.42 167.25 166.79 0.05% 166.41 166.47
CTL CenturyLink, Inc. 21.04 -0.24% 21.48 21.12 21.48 21.15 0.28% 20.93 20.94
UNH UnitedHealth Group Incorporated 264.74 -0.62% 264.38 263.59 265 264.54 -0.69% 265.01 265.25
UTX United Technologies Corporation 139.22 -0.53% 140.2 139.9 140.82 140.46 0.36% 138.88 138.96
TSLA Tesla, Inc. 302.69 1.62% 301.41 300.71 301.7 301.67 1.28% 302.76 302.91
WMT Walmart Inc. 95.11 -0.64% 95.26 95.12 95.36 95.25 -0.49% 95.13 95.16
RHT Red Hat, Inc. 136.54 1.55% 136.39 135.02 136.42 135.02 0.42% 136.06 136.28
NEE NextEra Energy, Inc. 166.91 -0.12% 166.94 166.64 167.88 167.77 0.39% 166.6 166.81
BAC Bank of America Corporation 30.67 -0.58% 30.82 30.79 30.85 30.79 -0.19% 30.59 30.6
TWTR Twitter, Inc. 29.23 0.45% 29.06 29.06 29.23 29.19 0.31% 28.9 29.23
CVX Chevron Corporation 122.65 -0.37% 122.83 122.78 124.27 122.78 -0.27% 122.81 122.88
CELG Celgene Corporation 87.65 -1.07% 88.59 88.59 88.59 88.59 -0.01% 87.98 88.07
BA THE BOEING COMPANY 366.11 -0.6% 369.88 367.5 369.88 367.5 -0.22% 365.98 366.31
BSX Boston Scientific Corporation 38.87 1.04% 38.94 38.39 39.08 38.52 0.13% 38 39.08
CHK Chesapeake Energy Corporation 4.54 -2.58% 4.58 4.56 4.66 4.57 -1.93% 4.51 4.61
T AT&T INC. 33.8 -0.65% 34 33.82 34.06 33.82 -0.59% 33.76 33.77
BRK B Berkshire Hathaway Inc. 218.03 -0.09% 218.13 218.13 219.05 219.04 0.38% 217.63 217.86
LRCX Lam Research Corporation 149.07 -1.51% 152.49 147.6 152.49 147.6 -2.48% 149.97 150.08
NTAP NetApp, Inc. 86.18 -0.78% 86.49 85.65 86.95 85.84 -1.17% 86.23 86.34
MOMO Momo Inc. 46.23 0.72% 46.41 46.34 47.08 46.88 2.14% 46.07 46.24
IR Ingersoll-Rand public limited company 102.59 -0.27% 102.86 102.86 102.91 102.91 0.04% 102.51 102.64
IP International Paper Company 51.22 -0.02% 51.61 51.61 51.62 51.62 0.76% 51.06 51.12
ALGN Align Technology, Inc. 393.83 -0.52% 395.11 395.11 396.4 396.05 0.05% 392.01 392.74
QCOM QUALCOMM Incorporated 73.14 -0.27% 73.1 72.62 73.11 72.62 -0.98% 73.05 73.08
KO THE COCA-COLA COMPANY 45.68 -0.24% 45.77 45.66 46 45.75 -0.09% 45.6 45.61
AMAT Applied Materials, Inc. 38.42 -0.8% 38.39 38.11 38.77 38.18 -1.42% 38.39 38.6
ENDP Endo International PLC 16.24 -0.18% 16.36 16.21 16.43 16.3 0.18% - 16.21
ARNC Arconic Inc. 22.08 -0.14% 21.96 21.93 22.12 22.12 0.05% 22.1 22.15
KMX CarMax, Inc. 79.33 4.55% 77.75 77.75 79.01 79.01 4.12% - -
PEP PepsiCo, Inc. 111.7 -0.53% 111.81 111.81 112.53 112.53 0.21% 111.72 111.76
INTU Intuit Inc. 223.06 0.83% 227.5 222.71 227.5 222.71 0.67% 223.5 223.69
SBUX Starbucks Corporation 57.15 -0.02% 56.86 56.86 57.09 57.09 -0.12% 57.2 57.22
ADSK Autodesk, Inc. 156.86 1.22% 156 155.46 156 155.46 0.32% 156.75 156.96
EL The Estee Lauder Companies Inc. 141.33 -0.61% 141.28 140.99 141.28 140.99 -0.85% 141.53 141.58
MOS The Mosaic Company 32.5 -0.88% 32.4 32.4 32.4 32.4 -1.19% 32.56 32.62
VIPS Vipshop Holdings Limited 6.11 2% 6.18 5.99 6.19 6.13 2.34% 6.15 6.16
HPQ HP Inc. 26.02 1.25% 25.7 25.5 25.75 25.56 -0.54% 25.99 26
LPL LG Display Co., Ltd. 8.72 1.51% 8.5 8.49 8.72 8.72 1.51% 8.5 9
JNJ Johnson & Johnson 139.15 -0.46% 139.12 138.13 139.12 138.94 -0.61% 138.97 139.03
MS Morgan Stanley 48.3 -0.35% 48.42 48.24 48.53 48.53 0.12% 48.28 48.3
CSCO Cisco Systems, Inc. 48.71 -0.06% 48.61 48.51 48.79 48.65 -0.18% 48.93 48.94
ATVI Activision Blizzard, Inc. 81.97 1.81% 81.01 80.68 81.33 81.21 0.87% 81.91 82
TGT Target Corporation 87.53 -0.01% 87.7 87.11 87.76 87.3 -0.27% 87.6 87.7
XOM Exxon Mobil Corporation 86.11 -0.37% 86.68 86.15 86.68 86.15 -0.32% 86.14 86.16
M Macy's, Inc. 34.4 -0.84% 34.31 34.19 34.64 34.22 -1.35% 34.25 34.28
PFE Pfizer Inc. 43.99 -0.32% 43.86 43.82 44.01 43.84 -0.66% 43.79 45.43
DIS The Walt Disney Company 114.3 0.19% 113.97 113.55 113.97 113.96 -0.11% 114.68 114.74
TXN Texas Instruments Incorporated 107.95 -0.42% 108.21 108.21 108.29 108.29 -0.11% 107.56 107.62
PANW Palo Alto Networks, Inc. 230.9 -0.49% 231.99 231.99 231.99 231.99 -0.02% 229.88 230.36
MSI Motorola Solutions, Inc. 130.24 0.03% 130.64 129.62 130.64 130.54 0.26% 130.01 130.23
VZ Verizon Communications Inc. 53.2 -0.47% 53.37 53.37 53.42 53.42 -0.06% 53.17 53.19
CTAS Cintas Corporation 206.48 -3.18% 207.2 207.1 207.77 207.77 -2.57% 204 215.3
C Citigroup Inc. 73.78 -0.2% 73.86 73.86 73.86 73.86 -0.09% 72.49 77
NOK Nokia Corporation 5.55 -0.89% 5.57 5.55 5.58 5.55 -0.89% 5.54 5.55
ILMN Illumina, Inc. 360.3 -0.26% 362.67 360.62 362.67 361.69 0.12% - -
JD JD.com, Inc. 24.8 1.06% 24.79 24.63 24.79 24.63 0.37% 24.93 24.94
NOV National Oilwell Varco, Inc. 43.15 -1.15% 43.64 43.64 43.69 43.69 0.09% 43.14 43.2
HCA HCA Healthcare, Inc. 135.16 0.36% 136.09 133.32 136.09 136.07 1.04% 135.35 135.5
MO Altria Group, Inc. 60.98 -0.65% 60.94 60.91 60.97 60.95 -0.7% 60.82 60.86
YY YY Inc. 74.17 2.18% 73.74 72.67 74 74 1.94% 74.98 75.28
F Ford Motor Company 9.36 -1.37% 9.47 9.4 9.48 9.42 -0.74% 9.32 9.33
GM General Motors Company 33.43 -1.44% 33.7 33.55 33.73 33.55 -1.09% 33.3 33.49
EXC Exelon Corporation 42.64 0.05% 42.75 42.73 42.76 42.73 0.26% 42.68 42.7
FSLR First Solar, Inc. 49.68 0.57% 49.99 49.6 50.11 50.11 1.44% 49.5 50.2
JPM JPMorgan Chase & Co. 116.65 -0.24% 117.03 116.85 117.18 116.85 -0.07% 116.51 116.53
ALL The Allstate Corporation 100.14 0.08% 100.1 99.7 100.2 100.18 0.12% 99.89 99.97
RIG Transocean Ltd. 13.67 -1.58% 13.81 13.79 14.01 13.83 -0.43% 13.62 13.63
RACE Ferrari N.V. 140.05 0.22% 139.96 139.96 140.1 140.1 0.26% 139.94 140.07
PM Philip Morris International Inc. 80.13 -0.21% 80.05 80.04 80.16 80.13 -0.21% 79.9 82
ORCL Oracle Corporation 51.98 0.25% 52 51.44 52 51.44 -0.79% 51.98 51.99
MBT MTS PJSC 8.46 -0.94% 8.76 8.35 8.76 8.43 -1.29% 8.49 8.5
MNK Mallinckrodt public limited company 29.61 -0.34% 29.5 29.5 29.88 29.83 0.4% 29.32 29.41
HAL Halliburton Company 41.28 -0.02% 41.43 41.43 41.43 41.43 0.34% 39.41 41.99
MCHP Microchip Technology Incorporated 79.19 0.03% 78.6 77.99 78.9 78.9 -0.34% 79.2 79.27
LUV Southwest Airlines Co. 62.24 1.14% 61.53 61.53 61.53 61.53 -0.02% 62.15 62.25
COL Rockwell Collins, Inc. 140.41 0.01% 140.84 140.4 140.84 140.4 0% - 143.5
AVGO Broadcom Inc. 247.4 0.17% 243.69 243.69 245 245 -0.81% 247.07 247.41
WYNN Wynn Resorts, Limited 132.89 -0.38% 135.26 135.26 135.26 135.26 1.39% 132.78 132.95
SWN Southwestern Energy Company 5.62 -2.09% 5.71 5.69 5.78 5.74 0% 5.51 5.52
PX Praxair, Inc. 162.16 -1.43% 162.16 162.16 162.16 162.16 -1.43% - 167
LOW Lowe's Companies, Inc. 115.84 0.09% 115.38 115.38 115.38 115.38 -0.31% 115.81 115.93
PTR PetroChina Company Limited 79.42 0.14% 81.5 78.65 81.5 78.65 -0.83% - 82.9
DAL Delta Air Lines, Inc. 57.3 0.9% 57.13 57.13 57.22 57.22 0.76% 55.99 -
HBAN Huntington Bancshares Incorporated 15.69 -0.38% 15.76 15.76 15.76 15.76 0.06% 15.63 15.64
TIF Tiffany & Co. 127.08 1.48% 126.73 126.08 126.73 126.15 0.73% 127.02 127.25
TMO Thermo Fisher Scientific Inc. 243.45 0.19% 242.32 242.32 242.32 242.32 -0.28% 242.9 243.15
WDC Western Digital Corporation 58.96 -0.87% 59.52 59.52 60.35 59.64 0.27% 58.69 58.76
COST Costco Wholesale Corporation 233.62 -0.28% 234.04 234.04 234.18 234.07 -0.09% 234.11 234.22
ALXN Alexion Pharmaceuticals Inc 131.63 1.54% 132 132 132.09 132.09 1.89% 132.26 132.5
WM Waste Management, Inc. 90.34 -0.57% 90.89 90.89 90.89 90.89 0.03% 90.27 90.33
MMM 3M Company 211.21 -0.49% 212.02 211.66 212.02 211.66 -0.27% 211.16 211.4
AMGN Amgen Inc. 207.07 -0.55% 207.3 207.26 207.3 207.26 -0.46% 207.7 207.82
PRSP Perspecta Inc. 23.47 -8% 24.11 21.77 24.11 21.77 -14.66% - -
ROP Roper Technologies, Inc. 298.13 -0.55% 300.57 300.57 300.57 300.57 0.26% 298.01 298.64
WFC Wells Fargo & Company 54.4 -0.06% 54.58 54.58 54.58 54.58 0.28% - -
FFIV F5 Networks, Inc. 196.94 -0.11% 197.74 197.73 198.13 198.13 0.49% 196.43 196.91
PSX Phillips 66 113.91 -1.32% 113.6 113.6 113.6 113.6 -1.59% 113.82 113.97
KHC The Kraft Heinz Company 55.7 -0.87% 55.76 55.76 56.14 56.14 -0.09% 55.45 55.46
WB Weibo Corporation 76.62 1.22% 75.48 75.48 76.79 76.79 1.44% 75.9 79.96
SPG Simon Property Group, Inc. 177.14 -0.55% 178.28 178.28 178.28 178.28 0.09% 176.86 177.04
EW Edwards Lifesciences Corporation 167.61 -0.3% 168.75 168.75 168.75 168.75 0.38% 168.2 168.51
AAL American Airlines Group Inc. 40.99 1.13% 41.08 41.08 41.09 41.09 1.38% 39.5 41.75
VTR Ventas, Inc. 54.31 -1.09% 54.53 54.53 54.53 54.53 -0.69% 54.23 54.27
VRSN VeriSign, Inc. 161.29 0.01% 161.74 161.74 161.74 161.74 0.29% 161.01 161.34
FDX FedEx Corporation 240.1 0.35% 239.31 239.31 239.31 239.31 0.02% 239.56 239.89
SHW The Sherwin-Williams Company 461.19 -0.42% 460.74 460.74 460.74 460.74 -0.52% 460.86 464.27
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 152.17 1.81% 150.45 150.45 150.93 150.62 0.78% 151.81 151.96
TJX The TJX Companies, Inc. 110.96 0.38% 110.79 110.74 110.79 110.74 0.18% 111.08 111.15
ETFC E*TRADE Financial Corporation 54.07 -0.39% 54.96 54.96 54.98 54.98 1.29% 53.8 53.86
STX Seagate Technology Public Limited Company 46.47 -5.93% 48.88 48.46 48.88 48.46 -1.9% 46.94 47.01
FTR Frontier Communications Corporation 6.64 2.31% 6.51 6.5 6.8 6.7 3.24% 6.63 6.64
TRIP TripAdvisor, Inc. 51.73 1.33% 51.6 51.55 52.46 51.55 0.98% 51.96 52.22
FISV Fiserv, Inc. 82.01 0.2% 82.37 82 82.67 82.67 1% 82.12 82.25
TTM Tata Motors Ltd 15.97 -3.21% 15.95 15.95 16.1 16.1 -2.42% 16.02 16.03
UAA Under Armour, Inc. Class A 20.31 -0.34% 20.18 20.18 20.29 20.2 -0.88% 20.25 20.27
BTI British American Tobacco p.l.c. 46.63 -0.17% 46.54 46.5 46.63 46.63 -0.17% 46.33 50
VEON VEON Ltd. 2.92 0% 2.85 2.85 2.94 2.89 -1.03% 2.92 2.94
OKE ONEOK, Inc. 68.34 1.12% 68.63 68.41 68.63 68.41 1.23% 68.43 68.47
BIIB Biogen Inc. 342.33 -0.75% 340.32 340.32 340.32 340.32 -1.33% 342.66 343.19
COP ConocoPhillips 77.82 -0.38% 77.99 77.55 77.99 77.55 -0.73% 77.83 77.87
ADP Automatic Data Processing, Inc. 149.21 -0.41% 150.21 150.21 150.21 150.21 0.26% - -
ROST Ross Stores, Inc. 99.31 1.4% 98.52 98.52 98.55 98.55 0.62% 99.95 100.28
MET MetLife, Inc. 47.97 -0.89% 48.3 48.3 48.3 48.3 -0.21% 47.84 47.86
MFGP Micro Focus International plc 17.99 0.84% 18.01 18 18.01 18 0.9% 17.98 18
NRG NRG Energy, Inc. 35.77 0.31% 36.03 35.48 36.03 35.48 -0.5% 35.8 35.85
NEM NEWMONT MINING CORPORATION 31.04 -0.26% 31.29 31.29 31.29 31.29 0.55% 30.82 30.83
VRSK Verisk Analytics, Inc. 120.85 0.47% 121.49 121.49 121.49 121.49 1.01% - -
MNST Monster Beverage Corporation 58 0% 58.21 58.21 58.21 58.21 0.36% 57.84 57.92
BBY Best Buy Co., Inc. 78.4 0.36% 77.58 77.39 77.58 77.39 -0.93% - 78.47
AES The AES Corporation 13.7 0.44% 13.68 13.66 13.75 13.7 0.44% 13.67 13.68
RHI Robert Half International Inc. 71.67 0.25% 71.79 71.79 71.79 71.79 0.42% - -
SYMC Symantec Corporation 21.31 0.33% 21.12 21.12 21.12 21.12 -0.56% 21.36 21.37
AA Alcoa Corporation 40.73 -1.59% 41.12 41.12 41.41 41.41 0.05% 40.38 40.43
RTN Raytheon Company 205.45 0.63% 206.32 206.32 206.32 206.32 1.05% 205.33 205.48
CCL Carnival Corporation 67.16 0.42% 66.6 66.6 67.25 66.81 -0.1% 67.13 67.16
INCY Incyte Corporation 66.36 0.58% 66.38 66.29 66.42 66.42 0.67% 66.22 66.32
ABBV AbbVie Inc. 94.26 0.21% 93.9 93.9 93.9 93.9 -0.17% 94.4 94.48
UAL United Continental Holdings, Inc. 88.98 1.82% 88.25 88.25 88.25 88.25 0.98% 88.94 88.97
ACN Accenture plc class A 173.41 -0.04% 174.23 174.23 174.23 174.23 0.43% 173.07 173.23
AAP Advance Auto Parts, Inc. 167.89 0.5% 168.04 168.04 168.04 168.04 0.59% 166.61 166.86
IT Gartner, Inc. 160.58 -0.12% 160.7 160.7 160.7 160.7 -0.04% - -
CAT Caterpillar Inc. 153.74 0.22% 154.1 154.1 154.1 154.1 0.46% 153.76 153.93
ABT Abbott Laboratories 72.06 0.17% 72.34 72.34 72.34 72.34 0.56% 72.14 72.18
NLSN Nielsen Holdings plc 27.7 2.74% 27.94 27.94 27.94 27.94 3.64% 27.74 27.77
APC Anadarko Petroleum Corporation 66.55 -0.51% 67.48 67.48 67.48 67.48 0.88% 66.51 66.58
ETP Energy Transfer Partners, L.P. 22.2 -1.25% 22.43 22.33 22.46 22.46 -0.09% 22.13 22.14
FCX Freeport-McMoRan Inc. 14.33 0.63% 14.34 14.34 14.44 14.44 1.4% 14.3 14.31
SLB Schlumberger Limited 62.1 -0.69% 62.8 62.8 62.8 62.8 0.43% 61.7 -
DVN Devon Energy Corporation 40.67 -2.24% 41.6 41.6 41.6 41.6 0% - 41.6
UPS United Parcel Service, Inc. class B 116.47 -0.05% 116.66 116.66 116.66 116.66 0.11% 116.45 116.56
GPS The Gap, Inc. 28.25 0.5% 27.73 27.73 27.73 27.73 -1.35% 28.24 28.3
KMI Kinder Morgan, Inc. class P 17.77 -0.11% 17.82 17.82 17.96 17.96 0.96% 17.76 17.77
LLY Eli Lilly and Company 106.23 -0.1% 106.32 106.32 106.32 106.32 -0.02% 106.16 106.21
HAS Hasbro, Inc. 105.57 -0.91% 106 106 106 106 -0.51% 105.59 105.78
KLAC KLA-Tencor Corporation 101.95 -0.66% 102.12 102.12 102.12 102.12 -0.5% 102.13 102.4
MAT Mattel, Inc. 16.03 -0.5% 16.16 16.16 16.16 16.16 0.31% 16.02 16.03
PBI Pitney Bowes Inc. 7.14 -1.38% 7.17 7.17 7.22 7.22 -0.28% 7.11 7.13
IVZ Invesco Ltd. 23.03 -0.17% 23.1 23.1 23.1 23.1 0.13% 22.97 22.99
GIS General Mills, Inc. 43.8 -0.18% 44.07 44 44.07 44 0.27% 43.8 43.83
DLTR Dollar Tree, Inc. 85.43 0.07% 84.73 84.73 84.73 84.73 -0.75% 85.25 85.32
HPE Hewlett Packard Enterprise Company 16.63 -1.19% 16.67 16.67 16.68 16.68 -0.89% 16.7 16.72
XRX Xerox Corporation 27.09 -0.59% 27.23 27.23 27.25 27.25 0% 27.12 27.15
OXY Occidental Petroleum Corporation 81.17 0.16% 81.35 81.35 81.35 81.35 0.38% - -
XLNX Xilinx, Inc. 78 -0.15% 77.24 77.24 77.24 77.24 -1.13% 77.97 78.08
BHGE Baker Hughes, a GE Company Class A 33.19 -1.16% 33.19 33.19 33.82 33.82 0.71% 33.1 33.17
DLPH Delphi Technologies PLC 33.24 -1.07% 33.37 33.37 33.37 33.37 -0.68% 33.12 33.21
TSN Tyson Foods, Inc. Class A 60.04 -2.02% 59.96 59.96 59.96 59.96 -2.15% 60 -
PPL PPL Corporation 28.75 -0.21% 28.96 28.96 29.03 29.03 0.76% 28.72 28.73
CBS CBS Corporation 56.84 0.78% 57 57 57 57 1.06% 56.8 56.98
WU The Western Union Company 18.88 0.69% 18.92 18.92 18.92 18.92 0.91% - -
NWS News Corporation Class B 13.45 1.13% 13.67 13.67 13.67 13.67 2.78% 13.3 13.4
APA Apache Corporation 47.31 -0.8% 47.6 47.6 47.6 47.6 -0.19% 47.38 47.45
FOX Twenty-First Century Fox, Inc. Class B 44.79 -0.18% 45.1 45.1 45.1 45.1 0.51% - -
FTI TechnipFMC plc 32.32 -0.74% 32.48 32.48 32.48 32.48 -0.25% 32.21 32.23
HTHT Huazhu Group Limited 31.85 1.56% 32 32 32 32 2.04% 31.62 31.7
DISCA Discovery, Inc. Class A 31.8 0.19% 31.81 31.81 31.81 31.81 0.22% 30.21 -
BEN Franklin Resources, Inc. 31.57 -0.41% 31.77 31.77 31.77 31.77 0.22% 31.52 31.56
DISCK Discovery, Inc. Class C 28.96 0.17% 29.2 29.2 29.2 29.2 1% 29.02 29.04
NFX Newfield Exploration Company 28.85 -2.4% 28.92 28.92 28.92 28.92 -2.17% 28.8 28.83
PHM PulteGroup, Inc. 26.19 0.81% 26.14 26.14 26.14 26.14 0.62% 26.09 26.11
IBN ICICI Bank Limited 8.67 -0.46% 8.53 8.53 8.76 8.76 0.57% 8.65 8.66
PDCO Patterson Companies, Inc. 24.78 -1.31% 24.83 24.83 24.83 24.83 -1.12% 21.5 26.02
MRO Marathon Oil Corporation 22.23 -0.63% 22.32 22.32 22.32 22.32 -0.22% 21.54 -
HST Host Hotels & Resorts, Inc. 21.12 -1.31% 21.17 21.17 21.17 21.17 -1.07% 21.12 21.13
EIX Edison International 66.87 0% - - - - - 66.96 67.06
HP Helmerich & Payne, Inc. 67.89 -1.02% - - - - - 67.84 67.96
MCK McKesson Corporation 132.25 -0.12% - - - - - 132.25 132.48
MCO Moody's Corporation 173 -0.46% - - - - - 172.8 173.16
MDLZ Mondelez International, Inc. class A 43.28 -0.05% - - - - - 43.27 43.28
MDT Medtronic Public Limited Company 99.2 0.03% - - - - - 99.38 99.45
MAA Mid-America Apartment Communities, Inc. 100.96 -0.25% - - - - - 100.62 100.92
MAC The Macerich Company 55.48 -0.61% - - - - - 55.35 55.46
MAR Marriott International, Inc. Class A 129.56 -0.32% - - - - - 120 143.75
MAS Masco Corporation 37.62 0.56% - - - - - 37.53 37.58
PPG PPG Industries, Inc. 111.68 -0.1% - - - - - 111.61 111.79
MHK Mohawk Industries, Inc. 181.38 -0.21% - - - - - 180.92 181.25
MKC McCormick & Company, Incorporated 129.35 -0.12% - - - - - 129.2 129.43
MLCO Melco Resorts & Entertainment Limited 21.31 -0.23% - - - - - 21.15 21.18
MLM Martin Marietta Materials, Inc. 188.92 0.05% - - - - - 187.03 187.83
TSS Total System Services, Inc. 99.1 0.01% - - - - - 98.86 99.04
RJF Raymond James Financial, Inc. 93.82 0.28% - - - - - 93.42 93.62
TXT Textron Inc. 72.2 0.12% - - - - - 71.95 72.09
UA Under Armour, Inc. Class C 18.65 -0.16% - - - - - 18.58 18.61
PRU Prudential Financial, Inc. 102.68 -0.42% - - - - - 102.41 102.55
PVH PVH Corp. 140.71 0.57% - - - - - 140.09 140.45
PWR Quanta Services, Inc. 33.63 -0.97% - - - - - 33.41 33.48
QRVO Qorvo, Inc. 75.74 0% - - - - - 75.24 75.41
PXD Pioneer Natural Resources Company 176.08 -0.81% - - - - - 175.48 175.83
RCL Royal Caribbean Cruises Ltd. 130.16 0.39% - - - - - 130.03 130.23
RE Everest Re Group, Ltd. 228.9 -0.22% - - - - - 228.67 229.17
REG Regency Centers Corporation 64.32 -0.34% - - - - - 64.28 64.38
REGN Regeneron Pharmaceuticals, Inc. 389.29 -1.11% - - - - - 389.07 390.03
WY Weyerhaeuser Company 32.84 -0.27% - - - - - 32.89 32.9
WMB The Williams Companies, Inc. 27.17 0.04% - - - - - 27.14 27.15
WBA Walgreens Boots Alliance, Inc. 72.52 0.06% - - - - - 72.59 72.64
WAT Waters Corporation 196.2 -0.26% - - - - - 195.85 197.16
VTB1020 VTB 6.551 13.10.2020 Notes 102.5 0% - - - - - 101.5 102.5
VFC V.F. Corporation 90.76 -0.54% - - - - - 90.5 90.65
VIAB Viacom Inc. Class B 33.37 2.8% - - - - - 33.62 33.7
VLO Valero Energy Corporation 116.21 -0.48% - - - - - 115.4 115.61
VMC Vulcan Materials Company 112.98 -0.19% - - - - - 112 112.4
VNO Vornado Realty Trust 73.54 -0.55% - - - - - 73.42 73.55
SNPS Synopsys, Inc. 99.08 -0.24% - - - - - 99.13 99.34
SO The Southern Company 42.88 -0.19% - - - - - 42.91 42.92
SOHU Sohu.com Limited 21.25 0.14% - - - - - 21.16 21.42
URBN Urban Outfitters, Inc. 40.45 -0.57% - - - - - 40.24 40.3
USB U.S. Bancorp 54.43 0.18% - - - - - 54.38 54.39
TSCO Tractor Supply Company 90.41 -0.45% - - - - - 90.64 90.85
UNM Unum Group 39.59 -1.03% - - - - - 39.61 39.64
UNP Union Pacific Corporation 163.64 0.04% - - - - - 163.88 164
RRC Range Resources Corporation 17.07 -1.27% - - - - - 16.98 16.99
RSG Republic Services, Inc. 73.31 -0.35% - - - - - 73.19 73.31
RL Ralph Lauren Corporation Class A 134.6 1.1% - - - - - 133.89 134.25
ROK Rockwell Automation, Inc. 191.24 -0.33% - - - - - 191.53 191.8
SIG Signet Jewelers Limited 65 0.73% - - - - - 64.94 65.28
SJM The J.M. Smucker Company 106.47 -1.59% - - - - - 106.27 106.63
SKM SK Telecom Co., Ltd. 27.12 0.07% - - - - - 27.1 27.19
RUS0628 RUSSIA 12.75 24.06.2028 159.25 0.16% - - - - - 159.25 160
SCG SCANA Corporation 35.5 2.04% - - - - - 35.93 35.98
MYL Mylan N.V. 37.86 -0.16% - - - - - 37.84 37.91
NAVI Navient Corporation 13.95 -0.21% - - - - - 13.97 13.99
NOC Northrop Grumman Corporation 313.84 0.64% - - - - - 314.29 314.93
NSC Norfolk Southern Corporation 182.74 -0.1% - - - - - 182.44 182.61
JBHT JB Hunt Transport Services, Inc. 119.95 0.15% - - - - - 119.54 119.96
JCI Johnson Controls International plc 35.74 -0.17% - - - - - 35.73 35.76
ITW Illinois Tool Works Inc. 143.32 -0.75% - - - - - 143.04 143.32
JEC Jacobs Engineering Group Inc. 76.81 -0.88% - - - - - 76.65 76.85
JNPR Juniper Networks, Inc. 29.69 -0.74% - - - - - 29.68 29.72
MPC Marathon Petroleum Corporation 83.78 -4.46% - - - - - 83.26 83.36
MRK Merck & Co., Inc. 70.97 0.08% - - - - - 71.01 71.03
MTB M&T Bank Corporation 170 0.29% - - - - - 170.19 170.43
MTS0620 MTS USD LPN 8.625 22.06.2020 107 0% - - - - - 106 107
ICE Intercontinental Exchange, Inc. 76.5 -0.36% - - - - - 76.29 76.39
IDXX IDEXX Laboratories, Inc. 246.76 0.83% - - - - - 246.15 246.64
FITB Fifth Third Bancorp 29.12 -0.21% - - - - - 29.03 29.04
IPG The Interpublic Group of Companies, Inc. 23.32 0.91% - - - - - 23.31 23.34
IRM Iron Mountain Incorporated 34.71 -1% - - - - - 34.66 34.69
FBHS Fortune Brands Home & Security, Inc. 54.38 0% - - - - - 54.21 54.33
WELL Welltower Inc. 64.46 -0.77% - - - - - 64.14 64.26
EVHC Envision Healthcare Corporation 45.67 0.51% - - - - - 45.62 45.64
EXPD Expeditors International of Washington, Inc. 72.21 -0.18% - - - - - 72.2 72.32
EXPE Expedia Group, Inc. 131.73 0.71% - - - - - 131.72 131.9
EXR Extra Space Storage Inc. 86.98 -0.39% - - - - - 86.72 86.87
CB Chubb Limited 135.78 -0.43% - - - - - 135.44 135.66
CBOE Cboe Global Markets, Inc. 102 1.55% - - - - - 101.89 102.17
CBPO China Biologic Products Holdings, Inc. 80 0.19% - - - - - 79 79.88
BWA BorgWarner Inc. 43.45 -1.23% - - - - - 43.38 43.46
BXP Boston Properties, Inc. 124.08 -0.39% - - - - - 123.58 124.34
CA CA, Inc. 44.07 -0.02% - - - - - 44.07 44.08
CAG Conagra Brands, Inc. 36.27 -0.17% - - - - - 36.33 36.35
CAH Cardinal Health, Inc. 53.7 0.07% - - - - - 53.7 53.75
ETN Eaton Corporation plc 87.22 -0.16% - - - - - 87.5 87.59
EOG EOG Resources, Inc. 125.49 -0.16% - - - - - 125.35 125.49
EQIX Equinix, Inc. 428.19 -0.38% - - - - - 426.24 427.09
EQT EQT Corporation 46.38 -0.43% - - - - - 46.03 46.17
CHL China Mobile (Hong Kong) Ltd. 48.25 0.46% - - - - - 48.26 48.4
CHTR Charter Communications, Inc. Class A 323.94 -0.2% - - - - - 324.14 325.8
CI Cigna Corporation 201.2 -0.33% - - - - - 201.83 202.12
CINF Cincinnati Financial Corporation 77.32 -0.22% - - - - - 77.18 77.37
CERN Cerner Corporation 64 -0.25% - - - - - 64.17 64.23
CFG Citizens Financial Group, Inc. 40.25 -0.35% - - - - - 40.14 40.16
PEG Public Service Enterprise Group Incorporated 51.26 0.06% - - - - - 51.18 51.23
PFG Principal Financial Group, Inc. 58.33 -0.68% - - - - - 58.26 58.38
PCAR PACCAR Inc 69.18 -0.52% - - - - - 69.15 69.27
PCG PG&E Corporation 45.25 -1.14% - - - - - 45.45 45.52
PBCT People's United Financial, Inc. 17.56 0.23% - - - - - 17.53 17.54
PKI PerkinElmer, Inc. 96.67 0.37% - - - - - 96.62 96.8
A Agilent Technologies, Inc. 70.46 -0.07% - - - - - 70.48 70.54
PGR The Progressive Corporation 71.43 0.65% - - - - - 71.21 71.29
AABA Altaba Inc. 68.55 1.47% - - - - - 68.62 68.68
O Realty Income Corporation 56.35 -0.74% - - - - - 56.33 56.38
OI Owens-Illinois, Inc. 19.27 0.05% - - - - - 19.2 19.24
OMC Omnicom Group Inc. 70.59 0.74% - - - - - 70.6 70.81
ORLY O'Reilly Automotive, Inc. 345.01 0.2% - - - - - 346.23 347.02
NWL Newell Brands Inc. 20.63 0.73% - - - - - 20.62 20.63
NVTK0221 NVTK 6.604 03.02.2021 Notes 104.75 0% - - - - - 103.75 104.75
LH Laboratory Corporation of America Holdings 170.64 -0.47% - - - - - 170.89 171.08
LKQ LKQ Corporation 32.14 1.42% - - - - - 32.15 32.18
LLL L3 Technologies, Inc. 212.37 0.09% - - - - - 212.27 212.64
GLW Corning Incorporated 35.52 -0.2% - - - - - 35.56 35.59
GD General Dynamics Corporation 203.13 0.13% - - - - - 202.95 203.18
GILD GILEAD SCIENCES, INC. 75.27 -0.48% - - - - - 75.51 75.54
KIM Kimco Realty Corporation 16.62 -0.24% - - - - - 16.62 16.63
KDP Keurig Dr Pepper Inc 23.47 0.47% - - - - - 23.39 23.44
GPN Global Payments Inc. 128.07 -0.4% - - - - - 127.65 127.87
JWN Nordstrom, Inc. 59.89 -0.42% - - - - - 59.8 59.92
KMB Kimberly-Clark Corporation 112.54 -0.83% - - - - - 112.66 112.91
KEY KeyCorp 20.64 -0.1% - - - - - 20.59 20.6
LM Legg Mason, Inc. 31.18 -0.26% - - - - - 30.96 31.21
LMT Lockheed Martin Corporation 343.18 0.45% - - - - - 343.02 343.42
LNT Alliant Energy Corporation 42.33 -0.28% - - - - - 42.35 42.43
L Loews Corporation 50.76 -0.39% - - - - - 50.67 50.7
LB L Brands, Inc. 30.01 0.44% - - - - - 29.99 30.05
LEG Leggett & Platt, Incorporated 44.67 0.47% - - - - - 44.55 44.64
LEN Lennar Corporation Class A 49.46 1% - - - - - 49.13 49.23
FTV Fortive Corporation 86.09 0.41% - - - - - 86.07 86.17
FOXA Twenty-First Century Fox, Inc. Class A 45.23 -0.02% - - - - - 45.26 45.27
FLIR FLIR Systems, Inc. 61.65 0.21% - - - - - 61.62 61.91
FLR Fluor Corporation 58.68 0.02% - - - - - 58.42 58.86
FLS Flowserve Corporation 54.74 -0.22% - - - - - 54.87 55
FMC FMC Corporation 89.25 -0.18% - - - - - 89.01 89.49
CL Colgate-Palmolive Company 67.17 -0.83% - - - - - 67.04 67.05
COG Cabot Oil & Gas Corporation 22.87 -1% - - - - - 22.8 22.81
CTSH Cognizant Technology Solutions Corporation 77.27 0.06% - - - - - 77.04 77.11
CTXS Citrix Systems, Inc. 111.72 0.59% - - - - - 111.66 111.73
AMP Ameriprise Financial, Inc. 148.22 -0.34% - - - - - 148.28 148.48
AMT American Tower Corporation 145.45 -0.45% - - - - - 145.1 145.3
AN AutoNation, Inc. 42.6 -0.75% - - - - - 42.58 42.86
ANDV Andeavor 155.86 -3.83% - - - - - 155.14 155.28
ANSS ANSYS, Inc. 185.37 0.34% - - - - - 185.49 186.38
ANTM Anthem, Inc. 270.05 -0.83% - - - - - 270.04 270.4
AME AMETEK, Inc. 79.78 -0.21% - - - - - 79.7 79.9
AMG Affiliated Managers Group, Inc. 141.05 -0.33% - - - - - 140.25 140.49
ALLE Allegion Public Limited Company 89.18 -0.07% - - - - - 88.64 88.91
ALK Alaska Air Group, Inc. 66.86 0.62% - - - - - 66.66 66.82
APD Air Products & Chemicals, Inc. 168.56 -0.45% - - - - - 168.22 168.53
APH Amphenol Corporation 93.93 -0.18% - - - - - 93.79 93.94
APTV Aptiv PLC 84.77 -1.27% - - - - - 84.64 84.8
APY Apergy Corporation 45.01 1.4% - - - - - 44.97 45.52
ARE Alexandria Real Estate Equities, Inc. 123.25 -0.19% - - - - - 123.27 123.46
CLX The Clorox Company 149.75 -0.53% - - - - - 149.34 149.8
CMA Comerica Incorporated 93.59 -0.35% - - - - - 93.31 93.52
CME CME GROUP INC. 173.65 -0.64% - - - - - 173.51 173.66
CMG Chipotle Mexican Grill, Inc. 465.63 -0.52% - - - - - 465.63 466.44
CMI Cummins Inc. 147.79 -0.6% - - - - - 147.52 147.77
CMS CMS Energy Corporation 48.42 0% - - - - - 48.43 48.45
CNC Centene Corporation 142.24 -0.6% - - - - - 142.36 142.57
CNP CenterPoint Energy, Inc. 27.4 -0.07% - - - - - 27.35 27.36
DOV Dover Corporation 88.9 -0.36% - - - - - 89.08 89.23
DRI Darden Restaurants, Inc. 113.53 -0.31% - - - - - 113.4 113.59
BMY Bristol-Myers Squibb Company 62.15 -0.3% - - - - - 62.03 62.07
DFS Discover Financial Services 78.64 0.28% - - - - - 78.48 78.55
DG Dollar General Corporation 108.52 0.1% - - - - - 108.61 108.75
DGX Quest Diagnostics Incorporated 107.57 -0.74% - - - - - 107.67 107.82
DHI D.R. Horton, Inc. 43.43 0.86% - - - - - 43.28 43.34
DHR Danaher Corporation 108.29 0.12% - - - - - 108.43 108.5
BF B Brown-Forman Corporation 50.32 0.06% - - - - - 50.54 50.63
BHF Brighthouse Financial, Inc. 44.97 -0.31% - - - - - 44.79 44.91
BK The Bank of New York Mellon Corporation 52.42 0.23% - - - - - 52.46 52.48
BKNG Booking Holdings Inc. 1957.97 -0.29% - - - - - 1957 1961.47
BLK BlackRock, Inc. 479.83 -0.23% - - - - - 479.15 479.8
BBBY Bed Bath & Beyond Inc, 19 -0.21% - - - - - 19.13 19.15
BBT BB&T Corporation 50.45 -0.28% - - - - - 50.36 50.37
BAST АО "БАСТ" 6100 3.3% - - - - - 6100 10480
HCP HCP, Inc. 25.85 -0.84% - - - - - 25.8 25.82
HD The Home Depot, Inc. 208.72 0.2% - - - - - 208.36 208.54
HES Hess Corporation 70.68 -1.75% - - - - - 70.87 70.99
HRB H&R Block, Inc. 25.76 1.06% - - - - - 25.71 25.73
HRL Hormel Foods Corporation 39.69 -0.13% - - - - - 39.72 39.77
HRS Harris Corporation 164.9 0.41% - - - - - 164.63 164.88
HLT Hilton Worldwide Holdings Inc. 80.18 -0.37% - - - - - 80.04 80.13
HOG Harley-Davidson, Inc. 45.28 1.25% - - - - - 45.19 45.29
HOLX Hologic, Inc. 41.33 -0.02% - - - - - 41.47 41.55
EMN Eastman Chemical Company 98.64 -0.1% - - - - - 98.31 98.54
GS The Goldman Sachs Group, Inc. 232.41 -0.19% - - - - - 231.41 231.7
GT The Goodyear Tire & Rubber Company 23.4 -1.02% - - - - - 23.5 23.52
GWW WW Grainger, Inc. 355.07 0.31% - - - - - 355.24 355.84
DWDP DowDuPont Inc. 67.44 -1.16% - - - - - 67.33 67.41
DXC DXC Technology Company 94.99 -0.05% - - - - - 95.01 95.18
DVA DaVita Inc. 70.04 -0.62% - - - - - 70.29 70.44
ECL Ecolab Inc. 157.44 -0.37% - - - - - 156.62 157.57
ED Consolidated Edison, Inc. 75.72 0.07% - - - - - 75.57 75.68
STT State Street Corporation 86.87 0.21% - - - - - 86.64 86.78
XYL Xylem Inc. 80.05 -0.04% - - - - - 80.17 80.33
YUM Yum! Brands, Inc. 90.14 0.03% - - - - - 90.4 90.49
XRAY DENTSPLY SIRONA Inc. 37.43 0.54% - - - - - 37.41 37.45
ZBH Zimmer Biomet Holdings, Inc. 130.53 -0.4% - - - - - 130.3 130.5
ZION Zions Bancorporation 51.88 -0.21% - - - - - 51.8 51.86
ZNH China Southern Airlines Company Limited 32.12 -1.14% - - - - - 31 34
ZTS Zoetis Inc. 90.47 -0.31% - - - - - 90.48 90.59
AXP American Express Company 109.86 -0.03% - - - - - 109.58 109.66
AYI Acuity Brands, Inc. 161.6 -0.89% - - - - - 160.55 161.38
TDC Teradata Corporation 38.57 0.39% - - - - - 38.65 38.76
TDG TransDigm Group Incorporated 370.17 0.69% - - - - - 368.96 370.31
TOT Total S.A. 64.84 -0.72% - - - - - 64.75 64.78
XEC Cimarex Energy Co. 93.35 -1.65% - - - - - 93.06 93.27
ADI Analog Devices, Inc. 93.02 0.45% - - - - - 93 93.1
ADM Archer-Daniels-Midland Company 49.62 -0.28% - - - - - 49.54 49.56
AET Aetna Inc. 201.44 -0.58% - - - - - 201.41 202.11
AFL Aflac Incorporated 47.67 -0.5% - - - - - 47.61 47.63
AGN Allergan plc 188.06 0.04% - - - - - 187.69 188.02
SYY Sysco Corporation 73.2 -0.26% - - - - - 73.2 73.24
SYF Synchrony Financial 32.65 -1.06% - - - - - 32.67 32.69
SYK Stryker Corporation 175.72 -0.27% - - - - - 175.65 175.8
STZ Constellation Brands, Inc. Class A 215.01 0.27% - - - - - 215.25 215.81
SWK Stanley Black & Decker, Inc. 148.87 -1.41% - - - - - 148.65 148.77
SWKS Skyworks Solutions, Inc. 90.41 -1.58% - - - - - 90.18 90.26
SPGI S&P Global Inc. 206.9 -0.72% - - - - - 206.2 206.56
SPLK Splunk Inc. 118.81 2.23% - - - - - 118.34 118.55
SRCL Stericycle, Inc. 60.62 -0.1% - - - - - 60.53 60.65
AIV Apartment Investment & Management Company 43.79 -0.36% - - - - - 43.7 43.8
AKAM Akamai Technologies, Inc. 73.28 0.11% - - - - - 73.1 73.25
BUD Anheuser-Busch InBev SA/NV 90.29 -0.29% - - - - - 89.57 -
CEA China Eastern Airlines Corporation Limited 32.32 0.69% - - - - - 29.61 -
CHA China Telecom Corporation Limited 47.78 0% - - - - - 44.44 -
CPB Campbell Soup Company 39.14 -1.66% - - - - - 26 -
CVS CVS Health Corporation 77.6 -1.65% - - - - - 74.57 -
HBI Hanesbrands Inc. 17.88 -0.89% - - - - - 17.3 -
HUM Humana Inc. 333.9 -2.11% - - - - - 332.43 -
ISRG Intuitive Surgical, Inc. 575.96 1.06% - - - - - 519.99 -
KEP Korea Electric Power Corporation 12.66 0.24% - - - - - 12.4 -
LYB LyondellBasell Industries N.V. Class A 104.4 -0.48% - - - - - 102.47 -
NBL Noble Energy, Inc. 30.83 -0.77% - - - - - 30.56 -
NTRS Northern Trust Corporation 104.97 -0.65% - - - - - 102.5 -
PSA Public Storage 203.97 0% - - - - - 180.86 -
SEE Sealed Air Corporation 40.06 -3.98% - - - - - 39.5 -
SHI Sinopec Shanghai Petrochemical Company Limited 60.74 4.63% - - - - - 55.47 -
TAP Molson Coors Brewing Company Class B 61.79 -0.31% - - - - - 61.11 -
WHR Whirlpool Corporation 121.38 0.17% - - - - - 119.9 -
WLTW Willis Towers Watson Public Limited Company 144.35 -0.81% - - - - - 127.5 -
ABBN АО "Банк Астаны" - - - - - - -
ACH Aluminum Corporation of China Limited 10.93 0% - - - - - - -
ADS Alliance Data Systems Corporation 245.58 -0.51% - - - - - - -
AEE Ameren Corporation 63.06 -1.42% - - - - - - -
AIG American International Group, Inc. 54.45 -0.35% - - - - - - 60
AIZ Assurant, Inc. 104.79 0% - - - - - - -
AJG Arthur J. Gallagher & Co. 75.12 0% - - - - - - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALFA0421 ALFA 7.75 28.04.2021 Notes - - - - - - -
AON Aon PLC 156.18 -0.06% - - - - - - -
AVB AvalonBay Communities, Inc. 181.47 0% - - - - - - -
AVY Avery Dennison Corporation 110.55 -1.13% - - - - - - -
AZO AutoZone, Inc. 773.9 0.52% - - - - - - -
BAX Baxter International Inc. 77.8 0% - - - - - - -
BDX Becton, Dickinson and Company 262.92 -0.24% - - - - - - -
BLL Ball Corporation 44.4 -1.05% - - - - - - 44.4
BMW Bayerische Motoren Werke Aktiengesellschaft - - - - - - -
CBRE CBRE Group, Inc. 44.98 -1.27% - - - - - - -
CCI Crown Castle International Corp. 110.05 -0.6% - - - - - - -
CF CF Industries Holdings, Inc. 54.34 0.02% - - - - - - -
CHD Church & Dwight Co., Inc. 59.43 -0.12% - - - - - - -
CHRW C.H. Robinson Worldwide, Inc. 96.84 -0.25% - - - - - - -
COF Capital One Financial Corporation 97.75 -0.15% - - - - - - -
COO The Cooper Companies, Inc. 272.96 1.11% - - - - - - -
COTY Coty Inc. Class A 12.81 -1.08% - - - - - - -
CXO Concho Resources Inc. 149.69 -0.21% - - - - - - -
DLR Digital Realty Trust, Inc. 113.67 -0.96% - - - - - - -
DNB The Dun & Bradstreet Corporation 143.12 0% - - - - - - -
DTE DTE Energy Company - - - - - - -
EFX Equifax Inc. 131.83 0.33% - - - - - - -
EMR Emerson Electric Co. 77.44 -0.19% - - - - - - 79
ES Eversource Energy 63.3 0% - - - - -
ESRX Express Scripts Holding Company - - - - - - -
ESS Essex Property Trust, Inc. 242.84 0.49% - - - - - - -
ETR Entergy Corporation - - - - - - -
EVRZ0122 EVRAZ 6.75 31.01.2022 Notes - - - - - - -
FAST Fastenal Company 57.93 0.05% - - - - - - -
FE FirstEnergy Corp. - - - - - - -
FIS Fidelity National Information Services, Inc. 109.75 -0.05% - - - - - - -
FL Foot Locker, Inc. 48.66 0% - - - - -
GAZP0419 GAZP 9.25 23.04.2019 Notes - - - - - - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - -
GAZP1124 GAZP 2.25 22.11.2024 Notes - - - - - - - - -
GGP GGP Inc. 21.29 0% - - - - -
GMKN1022 GMKN 6.625 14.10.2022 Notes - - - - - - -
GPB1119 GPB 4.96 05.09.2019 Notes - - - - - - -
GPC Genuine Parts Company 99.2 -0.6% - - - - - - -
GPN0922 GPN 4.375 19.09.2022 Notes - - - - - - -
GPN1123 GPN 6 27.11.2023 Notes - - - - - - -
GRMN Garmin Ltd. 69.5 0% - - - - - - -
GSH Guangshen Railway Company Limited 22.32 0% - - - - - - -
HIG The Hartford Financial Services Group, Inc. 50.27 -0.85% - - - - - - -
HNP Huaneng Power International, Inc. 25.69 0% - - - - - - -
HON Honeywell International Inc. 164.99 0% - - - - -
HSIC Henry Schein, Inc. 85.32 1.89% - - - - - - -
HSY The Hershey Company 102.56 0% - - - - - - -
IFF International Flavors & Fragrances Inc. 137.25 -1.22% - - - - - - -
INFO IHS Markit Ltd. 54.17 -0.61% - - - - - - 57.7
JEF Jefferies Financial Group Inc. 23.01 0% - - - - - - 24.89
JOBS 51job, Inc. 75.88 1.17% - - - - - - -
K Kellogg Company 72.02 -1.03% - - - - - - -
KR The Kroger Co. 29.2 -0.95% - - - - - - 29.64
KSU Kansas City Southern 115.37 -0.76% - - - - - - -
LFC China Life Insurance Company Limited 11.23 0% - - - - - - -
MMC Marsh & McLennan Companies, Inc. 84.88 0% - - - - - - -
MTD Mettler-Toledo International Inc. 611.65 0% - - - - - - -
MUR Murphy Oil Corporation 32.58 -1.33% - - - - - - -
NUE Nucor Corporation 64.43 0.72% - - - - - - 66.6
NVTK1222 NVTK 4.422 13.12.2022 Notes - - - - - - -
NWSA News Corporation Class A 12.88 0.39% - - - - - - -
PH Parker-Hannifin Corporation 189.06 0% - - - - - - 190
PLD Prologis, Inc. 66.85 -0.24% - - - - - - -
PNC The PNC Financial Services Group, Inc. 141.15 -0.4% - - - - - - -
R Ryder System, Inc. 72.41 -0.67% - - - - - - -
RDY Dr. Reddy's Laboratories Ltd 35.64 0% - - - - - - -
RF Regions Financial Corporation 19.32 -0.31% - - - - - - -
ROSN0322 ROSN 4.199 06.03.2022 Notes - - - - - - -
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - -
SCHW The Charles Schwab Corporation 51.65 0.16% - - - - - - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
SHPG Shire plc 180.03 0.93% - - - - - - -
SLG SL Green Realty Corp. 97.56 0% - - - - - - -
SMI Semiconductor Manufacturing International Corporation 5.4 -0.74% - - - - - - -
SNA Snap-on Incorporated 185.56 -1.1% - - - - - - -
SRE Sempra Energy 114.94 0% - - - - -
TEL TE Connectivity Ltd. 89.47 -0.18% - - - - - - -
TGNA TEGNA Inc. 12.04 1.52% - - - - - - -
TMK Torchmark Corporation 85.94 0% - - - - -
TPR Tapestry, Inc. 49.26 -3.28% - - - - - - -
TROW T. Rowe Price Group, Inc. 110.97 -0.5% - - - - - - -
TRV The Travelers Companies, Inc. 131.91 -0.82% - - - - - - -
UDR UDR, Inc. 40.16 0% - - - - - - -
UHS Universal Health Services, Inc. Class B 126.96 0% - - - - - - -
ULTA Ulta Beauty, Inc. 278.46 -0.91% - - - - - - -
URI United Rentals, Inc. 168.71 0.4% - - - - - - -
VALE Vale S.A. 15.19 2.22% - - - - - - -
VAR Varian Medical Systems, Inc. 112.41 0% - - - - - - -
VRTX Vertex Pharmaceuticals Incorporated 183.31 -0.33% - - - - - - -
VTBperp VTB 9.5 Perpetual Notes - - - - - - -
WEC WEC Energy Group, Inc. 65.69 -2.44% - - - - - - -
WH Wyndham Hotels & Resorts, Inc. 54.97 0% - - - - - - -
WRK WestRock Company 56.63 0% - - - - -
WYND Wyndham Destinations, Inc. 42.93 0% - - - - -
XEL Xcel Energy Inc. 46.94 -0.91% - - - - - - -
XL XL Group Ltd. 57.34 0% - - - - -