Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 21/08/2019 00:30:22

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
ALB Albemarle Corporation 64,61 -0,14% 65,07 64,06 65,11 64,17 -0,82% 62 65
ALGN Align Technology, Inc. 176,06 -1,37% 178,37 174,5 178,9 175,38 -1,75% 174 178,15
AMD Advanced Micro Devices, Inc. 30,95 -2,61% 31,4 30,46 31,78 30,72 -3,34% 30,65 30,8
AMAT Applied Materials, Inc. 46,99 -0,63% 47,26 46,59 47,33 46,73 -1,18% 46,7 47,4
BBBY Bed Bath & Beyond Inc, 7,72 -0,13% 7,78 7,61 7,86 7,74 0,13% 7,66 7,82
BHGE Baker Hughes, a GE Company Class A 21,09 -1,26% 21,64 20,84 21,64 21,11 -1,17% 21,1 21,99
BIDU Baidu, Inc. 111,64 7,8% 113,05 108,53 115,4 108,64 4,91% 108,5 112
BIG Big Lots, Inc. 20,36 -4,64% 21,3 20,34 21,3 20,52 -3,89% 20 23,38
BIIB Biogen Inc. 232,38 -0,82% 237,02 226,9 237,02 231,28 -1,29% 230 238
CLF Cleveland-Cliffs Inc. 8,38 -0,48% 8,51 8,2 8,52 8,41 -0,12% 8,3 8,5
CMA Comerica Incorporated 61,05 -1,8% 62,6 60,84 62,6 60,89 -2,06% 60,85 74,99
CNC Centene Corporation 47,16 -0,88% 47,74 46,5 47,74 46,54 -2,19% 45,4 47,76
CNP CenterPoint Energy, Inc. 27,89 -1,24% 28,4 27,81 28,43 27,83 -1,45% 27,61 29,49
COG Cabot Oil & Gas Corporation 16,81 1,39% 16,62 16,62 16,96 16,81 1,39% 16,13 23
COTY Coty Inc. Class A 8,76 -6,21% 9,26 8,72 9,3 9,3 -0,43% 8,78 9,2
DOW Dow Inc. 43,61 -3,84% 46,36 43,09 46,37 43,16 -4,83% 43 44,72
DXC DXC Technology Company 33,86 1,65% 33,73 33,29 34,69 33,64 0,99% 33,01 34,89
ECA Encana Corporation 4,35 1,4% 4,43 4,27 4,46 4,4 2,56% 4,27 4,41
EA Electronic Arts Inc. 92,46 1,08% 90,99 90,36 93,5 92,31 0,92% 92,35 92,39
EBAY eBay Inc. 40,21 -0,89% 40,5 39,99 40,63 40,03 -1,33% 39,3 40,66
ENDP Endo International PLC 3,22 32,51% 2,6 2,53 3,34 3,03 24,69% 3,01 3,05
FTR Frontier Communications Corporation 0,82 -1,2% 0,84 0,8 0,88 0,87 4,82% 0,86 0,87
FSLR First Solar, Inc. 63,63 1,22% 62,8 62,06 63,64 63,08 0,35% 63 63,85
GE General Electric Company 8,41 -3,44% 8,67 8,34 8,76 8,39 -3,67% 8,36 8,43
HST Host Hotels & Resorts, Inc. 15,89 -0,5% 16,09 15,9 16,17 15,99 0,13% 15,81 16,17
HSY The Hershey Company 157,24 0,04% 158,21 156,29 158,28 156,48 -0,44% 155,5 159
GILD GILEAD SCIENCES, INC. 63,93 -0,44% 64,32 63,44 64,32 63,46 -1,17% 63,18 64,66
HPE Hewlett Packard Enterprise Company 12,99 -0,84% 13,23 12,89 13,24 13,2 0,76% 12,94 13,2
HPQ HP Inc. 19,02 -1,55% 19 18,82 19,14 18,91 -2,12% 18,8 19,34
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 133,53 -1,76% 135,2 132,86 136,47 133 -2,15% 132,6 142
IBN ICICI Bank Limited 11,51 -1,71% 11,73 11,43 11,73 11,54 -1,45% 11,42 11,75
LB L Brands, Inc. 20,09 -1,23% 20,43 19,86 21,09 20,23 -0,54% 19,93 20,69
ILMN Illumina, Inc. 286,78 -0,5% 287,4 284,65 290,39 284,65 -1,24% 280,68 309,45
LLY Eli Lilly and Company 112,38 0,23% 112,17 111,01 113,16 111,01 -0,99% 109,5 114,99
LOGM LogMeIn, Inc. 68,84 -1,42% 70 68,99 70 69,04 -1,13% 68 73
LPL LG Display Co., Ltd. 5,44 0,55% 5,42 5,35 5,49 5,43 0,37% 5,4 5,44
LTHM Livent Corporation 6,83 1,19% 6,68 6,62 6,92 6,8 0,74% 6,34 7
MSFT Microsoft Corporation 138,48 0,47% 138,62 137,26 139,55 137,28 -0,4% 137,2 137,3
MS Morgan Stanley 40,22 -0,32% 40,4 39,85 40,42 39,9 -1,12% 39,9 41
MU Micron Technology, Inc. 44,76 -0,4% 45,14 44,11 45,44 44,2 -1,65% 44,17 44,76
MUR Murphy Oil Corporation 19,69 -0,56% 20,09 19,43 20,14 19,76 -0,2% 19,21 29,36
MYGN Myriad Genetics, Inc. 25,25 5,03% 25,24 24,48 25,48 24,49 1,87% 24,4 25,3
NBL Noble Energy, Inc. 22,29 0,63% 22,69 22,05 22,78 22,25 0,45% 21 22,8
NDAQ Nasdaq, Inc. 99,25 0,06% 100,12 98,8 100,25 98,91 -0,28% 98,72 101,35
NAVI Navient Corporation 13,13 -1,13% 13,42 12,99 13,43 12,99 -2,18% 12,86 15,48
PBI Pitney Bowes Inc. 3,51 -3,84% 3,72 3,46 3,73 3,54 -3,01% 3,51 3,6
PCG PG&E Corporation 10,71 2% 11,13 9,42 11,92 11,62 10,67% 11,56 11,62
PEP PepsiCo, Inc. 132,55 0,32% 132,69 132 132,92 132,06 -0,05% 115 133
PFE Pfizer Inc. 34,94 -0,46% 35,42 34,59 35,47 34,61 -1,4% 34,51 35,55
PG The Procter & Gamble Company 119,21 -0,68% 120,33 118,9 120,68 118,9 -0,94% 117 121
RRC Range Resources Corporation 4,3 -0,69% 4,45 4,18 4,66 4,28 -1,15% 4,23 4,38
SWN Southwestern Energy Company 1,85 -2,63% 1,93 1,82 1,96 1,87 -1,58% 1,85 1,87
T AT&T INC. 35,19 -0,28% 35,26 34,9 35,46 34,98 -0,88% 34,9 35,2
TCS TCS Group Holding PLC 19,07 0,05% 19,06 18,92 19,57 19,06 0% 19 19,08
VIPS Vipshop Holdings Limited 8,57 3,25% 8,2 8,19 8,73 8,64 4,1% 8 8,67
VLO Valero Energy Corporation 78,4 -2,17% 80,09 77,97 80,16 78,01 -2,66% 75 83
USB U.S. Bancorp 52,27 -0,93% 52,92 51,5 52,92 51,5 -2,39% 51 52,67
V Visa Inc. 180,28 0,49% 180,48 178,62 180,63 179,24 -0,09% 179 180,3
VALE Vale S.A. 10,88 0,74% 10,74 10,52 10,96 10,79 -0,09% 10,68 10,99
VEON VEON Ltd. 2,65 -0,75% 2,66 2,63 2,75 2,64 -1,12% 2,64 2,65
YY YY Inc. 56,61 -1,63% 57,79 56 58,43 56,63 -1,6% 55,9 57,33
ZEN Zendesk, Inc. 77,83 1,1% 77,62 77,39 78,33 78,11 1,47% 77 79
ZS Zscaler, Inc. 70,35 -5,18% 72,13 69,93 72,5 70,8 -4,57% 70,4 73,8
APA Apache Corporation 21,79 1,49% 22,03 21,48 22,09 21,75 1,3% 21,69 22,21
AMZN Amazon.com, Inc. 1813,9 -0,53% 1817,67 1800,89 1823,09 1801,83 -1,2% 1795 1819
BLL Ball Corporation 79,7 -0,24% 80,09 79,08 80,12 79,19 -0,88% 79,1 82,5
BMY Bristol-Myers Squibb Company 47,68 0,34% 47,22 47,13 47,85 47,63 0,23% 47,51 47,98
BRK B Berkshire Hathaway Inc. 199,41 -0,59% 201,11 198,15 202,03 198,15 -1,22% 195 205
BTI British American Tobacco p.l.c. 36,11 -2,19% 36,54 35,99 36,87 36,17 -2,03% 36,11 36,55
BWA BorgWarner Inc. 31,83 -2,24% 32,78 31,56 33,38 31,75 -2,49% 31,7 38,49
C Citigroup Inc. 63,92 -1,02% 64,53 63,37 64,55 63,42 -1,8% 60,7 64,4
CARS Cars.com Inc. 8,75 -2,56% 8,52 8,52 8,91 8,9 -0,89% 8,7 8,95
CAT Caterpillar Inc. 117,25 -0,2% 117,19 116,5 117,69 116,63 -0,72% 115 123
CPRI Capri Holdings Limited 27,55 -4,21% 28,71 27,29 28,77 27,67 -3,79% 27,32 28,2
CRM salesforce.com, inc. 145,97 1,22% 144,35 143,09 146,3 145,54 0,92% 145,5 146,5
CRMT America's Car-Mart, Inc. 88,17 0,47% 86,26 86,26 88,81 88,81 1,2% 87 89,81
CSCO Cisco Systems, Inc. 48,46 0,29% 48,55 47,9 48,93 47,9 -0,87% 47,74 47,93
CVS CVS Health Corporation 61,61 0,37% 61,15 61,07 61,9 61,42 0,07% 61 61,5
CTL CenturyLink, Inc. 11,42 -0,44% 11,44 11,23 11,7 11,26 -1,83% 11,16 11,62
ET Energy Transfer LP 13,94 1,53% 13,86 13,68 13,97 13,8 0,51% 13,8 14
ETRN Equitrans Midstream Corporation 14,11 0,86% 14,1 13,96 14,65 13,96 -0,21% 13,86 14,12
EVH Evolent Health Inc. Class A 7,63 -0,13% 7,7 7,42 7,89 7,69 0,65% 7,57 7,69
GLW Corning Incorporated 27,68 -1,14% 28 27,49 28,04 27,5 -1,79% 27 30,3
GOOG Alphabet Inc. Class C 1190,12 -1,09% 1203,03 1182,69 1203,03 1182,69 -1,71% 1182 1206
GPS The Gap, Inc. 16,33 -1,92% 16,81 16,13 16,94 16,28 -2,22% 16,25 16,6
GRUB GrubHub Inc. 61,34 0,48% 61,98 59,82 62,29 61,63 0,95% 60,28 66,3
GS The Goldman Sachs Group, Inc. 201,06 -0,85% 202,65 199,97 202,76 199,98 -1,39% 199,82 205
GSH Guangshen Railway Company Limited 16,25 -0,67% 16,24 15,68 16,25 16,25 -0,67% 12,8 16,5
GSKY GreenSky Inc. Class A 7,12 -0,56% 7,35 6 7,4 7,03 -1,82% 6,8 7,4
GT The Goodyear Tire & Rubber Company 11,67 -1,35% 11,85 11,49 11,88 11,57 -2,2% 11,5 11,72
INTC Intel Corporation 46,61 -1,23% 47,2 46,47 47,39 46,53 -1,4% 46,53 46,88
GTX Garrett Motion Inc. 11,07 -4,4% 11,39 11,05 11,52 11,18 -3,45% 10,97 11,37
INGN Inogen, Inc. 42,22 -0,28% 42,85 41,77 42,85 41,77 -1,35% 41,71 42,65
IVZ Invesco Ltd. 15,58 -1,39% 15,83 15,43 15,94 15,45 -2,22% 15,46 15,51
JD JD.com, Inc. 31,68 -0,5% 31,34 31,33 31,88 31,42 -1,32% 31,32 31,71
JEF Jefferies Financial Group Inc. 18,77 -0,64% 18,59 18,59 18,59 18,59 -1,59% 18,43 23,09
LYFT Lyft, Inc. Class A 52,79 0,48% 51,9 51,55 54,08 53,65 2,11% 52,7 62
M Macy's, Inc. 15,67 -2,79% 15,94 15,34 16,35 15,34 -4,84% 15,34 15,44
MA Mastercard Incorporated class A 279,15 0,54% 279 275,92 279,94 276,52 -0,41% 275,66 279,9
MAC The Macerich Company 28,49 -2,96% 29,34 28 29,61 28 -4,63% 28 28,7
MBT MTS PJSC 7,63 0,13% 7,65 7,51 7,75 7,61 -0,13% 7,58 7,72
MCD McDonald's Corporation 219,51 0,48% 219,33 218,47 219,84 218,99 0,24% 218,31 219,88
MCHP Microchip Technology Incorporated 89,54 -0,47% 90,29 88,5 90,34 88,89 -1,19% 88 89,99
MDLZ Mondelez International, Inc. class A 54,05 -0,88% 54,72 53,99 54,75 53,99 -0,99% 53 55,6
NEE NextEra Energy, Inc. 218,78 0% 219,52 217,53 220,49 219,13 0,16% 217,4 220,11
NEM Newmont Goldcorp Corporation 38,49 0,52% 38,36 38,16 38,8 38,64 0,91% 38,5 38,64
MAT Mattel, Inc. 10,55 -2,41% 10,65 10,41 10,72 10,49 -2,96% 10,37 10,95
NFLX Netflix, Inc. 300,72 -2,63% 308,33 297,72 310,59 298,98 -3,19% 298,8 299,4
NRG NRG Energy, Inc. 35,21 -0,34% 35,8 35,03 35,83 35,3 -0,08% 34,84 36
NKE NIKE, Inc. class B 80,85 -0,17% 81,33 80,1 81,37 80,1 -1,1% 80 81,8
NKTR Nektar Therapeutics 17,39 -2,36% 18,28 17,09 18,37 17,11 -3,93% 17,05 17,3
NLSN Nielsen Holdings plc 20,68 -0,58% 21,1 20,44 21,1 20,73 -0,34% 20,3 22,16
PM Philip Morris International Inc. 83,05 -3,3% 84,86 82,4 85,23 83 -3,35% 82,5 83,23
PRSP Perspecta Inc. 24,62 0,12% 24,61 24,61 24,93 24,93 1,38% 20,19 25
NOK Nokia Corporation 5,16 -1,71% 5,25 5,04 5,26 5,15 -1,9% 5,16 5,39
NOV National Oilwell Varco, Inc. 19,05 -1,19% 19,45 18,77 19,45 18,88 -2,07% 18,67 19,45
SBUX Starbucks Corporation 96,99 0,18% 96,38 95,63 97,17 95,63 -1,23% 95 96,3
SEDG SolarEdge Technologies, Inc. 84,14 -0,66% 84,94 84,68 85,09 84,71 0,01% 50 88
SHI Sinopec Shanghai Petrochemical Company Limited 32,06 3,29% 32,65 31,56 32,65 31,56 1,68% 31,6 33,95
SIG Signet Jewelers Limited 12,02 -3,38% 12,36 11,67 12,59 12,3 -1,13% 12,13 12,3
SLB Schlumberger Limited 34 -0,03% 34,23 33,59 34,29 33,9 -0,32% 33,59 35,04
TGNA TEGNA Inc. 15,97 0,06% 16 15,53 16,04 15,53 -2,69% 14,01 16,2
TKR The Timken Company 39,76 -2,07% 39,95 39,93 40,09 40 -1,48% 39,4 46,99
TPIC TPI Composites, Inc. 18,26 2,87% 17,87 17,63 19 18,24 2,76% 17,58 19
TPR Tapestry, Inc. 20,79 -1,09% 21,42 20,46 21,47 21,01 -0,05% 20,5 21,16
TRIP TripAdvisor, Inc. 38,37 0,05% 39,09 38,03 39,12 38,03 -0,83% 38,02 41,35
TSLA Tesla, Inc. 228,12 1,17% 226,51 224,63 229,6 225,1 -0,17% 224,8 225
VTR Ventas, Inc. 73,21 0,08% 73,46 72,52 73,46 72,52 -0,86% 65,01 74
VZ Verizon Communications Inc. 56,77 -0,12% 57,12 56,27 57,14 56,27 -1% 56,23 57,1
WB Weibo Corporation 42,02 1,38% 42,08 40,98 43 42,45 2,41% 41,41 42,49
WBA Walgreens Boots Alliance, Inc. 51,17 0,16% 51,41 50,67 51,63 50,73 -0,7% 50,1 51,6
WDC Western Digital Corporation 56,29 -1% 57,15 55,65 57,74 56,19 -1,18% 56,1 57,3
WFC Wells Fargo & Company 44,86 -0,55% 45,46 44,68 45,46 44,68 -0,95% 44,67 45,29
WM Waste Management, Inc. 118,69 -0,84% 120,37 118,08 120,95 118,11 -1,33% 117,95 122
WMB The Williams Companies, Inc. 23,62 0,04% 23,72 23,49 23,73 23,53 -0,34% 21,01 24,74
JNJ Johnson & Johnson 131,12 -0,7% 132,61 130,54 132,68 130,6 -1,09% 130,21 132,8
JNPR Juniper Networks, Inc. 23,7 -2,15% 23,87 23,41 23,87 23,41 -3,34% 23,4 27,49
JOBS 51job, Inc. 72,56 0,53% 72,93 72,03 73,04 72,03 -0,21% 72,01 72,2
JPM JPMorgan Chase & Co. 108,18 -0,47% 109,31 107,31 109,31 107,31 -1,27% 107 116
KHC The Kraft Heinz Company 25,11 -2,33% 25,54 25,1 25,63 25,14 -2,22% 25,14 25,46
KIM Kimco Realty Corporation 18,7 -0,11% 18,98 18,44 19,12 18,44 -1,5% 18,1 19,03
KO THE COCA-COLA COMPANY 54,21 -0,59% 54,72 53,87 54,85 53,88 -1,19% 53,88 54,8
KMI Kinder Morgan, Inc. class P 20,36 -0,05% 20,29 20,12 20,42 20,14 -1,13% 20,05 20,54
MFGP Micro Focus International plc 19,1 -1,04% 19,28 18,99 19,36 18,99 -1,61% 18,81 19,7
MKC McCormick & Company, Incorporated 161,2 -3,51% 167,88 160,82 167,88 161,23 -3,5% 161 162,5
MLCO Melco Resorts & Entertainment Limited 20,64 -1,29% 20,89 20,4 21,08 20,87 -0,19% 20,3 20,95
MPC Marathon Petroleum Corporation 46,88 -2,31% 47,77 46,55 47,91 46,72 -2,65% 44 50
MRK Merck & Co., Inc. 86,54 0,49% 86,95 85,64 86,95 85,65 -0,55% 85,4 86,9
MRO Marathon Oil Corporation 12,7 -0,39% 12,96 12,62 13 12,62 -1,02% 12,53 12,9
NVDA NVIDIA Corporation 167,99 -0,58% 171,46 167,03 172,17 167,77 -0,71% 167,61 168,8
MO Altria Group, Inc. 46,24 -1,89% 46,93 45,59 46,94 46,03 -2,33% 45,93 46,5
MOMO Momo Inc. 33,09 -4,61% 34,55 32,85 34,71 33 -4,87% 32,82 34,71
MOS The Mosaic Company 19,5 -2,26% 20,11 19,35 20,15 19,37 -2,91% 19,35 23,5
NWL Newell Brands Inc. 16,07 0,56% 15,84 15,63 16,16 16,1 0,75% 15,85 18
O Realty Income Corporation 73,17 0,07% 73,57 72,52 73,74 72,52 -0,82% 72,13 72,79
ORCL Oracle Corporation 53,51 -1,02% 53,86 52,95 53,93 52,98 -2% 52,81 54,5
MNK Mallinckrodt public limited company 4,68 5,17% 4,63 4,45 5,49 4,56 2,47% 4,5 4,64
OXY Occidental Petroleum Corporation 45,62 -0,28% 45,98 45,23 46,02 45,98 0,5% 45,19 45,98
PANW Palo Alto Networks, Inc. 197,72 0,54% 197,53 196,12 200,87 199,68 1,54% 199 205
PYPL PayPal Holdings, Inc. 108,13 0,84% 107,29 107,1 108,57 107,37 0,13% 106,9 108,5
QCOM QUALCOMM Incorporated 75,99 1,36% 75,54 74,33 76,42 75,98 1,35% 75,94 75,98
RACE Ferrari N.V. 155,01 -1,45% 156,62 154,69 156,85 155,03 -1,44% 152 156,3
RDY Dr. Reddy's Laboratories Ltd 35,22 -0,09% 35,95 35,29 35,95 35,33 0,23% 35,28 35,6
RIG Transocean Ltd. 4,54 -0,87% 4,68 4,32 4,69 4,52 -1,31% 4,49 4,65
SO The Southern Company 57,79 -0,58% 58,06 57,63 58,11 57,69 -0,76% 56,7 58,5
SPG Simon Property Group, Inc. 149,04 -0,83% 150,75 147,52 150,8 147,52 -1,84% 147,51 162
SQ Square, Inc. Class A 64,45 0,3% 64,21 63,94 65,01 64,62 0,56% 63,93 64,62
SRPT Sarepta Therapeutics Inc. 101,81 -17,53% 103,3 96,9 105,37 101,44 -17,83% 100,72 102,17
TWOU 2U, Inc. 17,76 1,08% 17,75 17,1 18,68 18,38 4,61% 18,38 18,54
TWTR Twitter, Inc. 42,43 1,85% 41,89 41,4 42,83 42,26 1,44% 42,25 43
TXN Texas Instruments Incorporated 124,91 -0,13% 124,91 123,7 125,06 124,31 -0,61% 121,8 125,5
TTM Tata Motors Ltd 8,46 0,36% 8,5 8,41 8,81 8,44 0,12% 8,44 8,62
URBN Urban Outfitters, Inc. 21,11 2,23% 21,19 20,7 21,98 21,98 6,44% 20,04 21,87
ATVI Activision Blizzard, Inc. 48,39 0,46% 48,02 47,55 49,02 48,75 1,2% 48,75 48,76
AVP Avon Products, Inc. 4,11 -3,75% 4,22 4,05 4,24 4,07 -4,68% 4,05 4,1
BA THE BOEING COMPANY 330,81 -1,26% 333,45 329,36 334,99 331,5 -1,05% 331 333,3
BABA Alibaba Group Holding Limited 177,22 0,14% 178,51 175,81 179 177,15 0,1% 176,9 177,4
BAC Bank of America Corporation 26,88 -1,43% 27,27 26,72 27,44 26,72 -2,02% 26,7 26,87
CCL Carnival Corporation 45,41 -0,94% 45,66 45,11 45,84 45,35 -1,07% 45,3 46,6
AXP American Express Company 123,18 -1,16% 124,73 121,42 124,82 121,42 -2,58% 121 125
AYX Alteryx, Inc. ClassA 134,57 0,38% 133,43 130,46 135,96 135,7 1,22% 131 136,08
CGNX Cognex Corporation 45,02 -1,62% 46,05 45,43 46,05 45,43 -0,72% 44,7 46,6
CHK Chesapeake Energy Corporation 1,58 5,33% 1,59 1,51 1,6 1,58 5,33% 1,57 1,58
CHL China Mobile (Hong Kong) Ltd. 42,59 1,02% 42,65 41,91 42,92 42,5 0,81% 42,21 42,95
WMT Walmart Inc. 112,87 -1,3% 113,7 112,05 114,15 112,05 -2,02% 105 115,3
WYND Wyndham Destinations, Inc. 41,77 2,73% 41,34 41,34 42,6 42,59 4,75% 41 42,75
CF CF Industries Holdings, Inc. 48,15 -0,7% 48,3 48,04 48,31 48,23 -0,54% 43,66 49,99
XLNX Xilinx, Inc. 106,99 -0,59% 107,9 104,01 107,9 105,05 -2,4% 104,61 108
XOM Exxon Mobil Corporation 69,15 -0,06% 69,57 68,74 69,86 69 -0,27% 68,68 71,7
CVX Chevron Corporation 116,4 -0,62% 117,18 115,71 117,73 116,13 -0,85% 115,75 116,89
CYOU Changyou.com Limited 6,12 -1,77% 6,21 6,02 6,25 6,16 -1,12% 6,02 8,5
DAL Delta Air Lines, Inc. 57,9 -0,86% 58,45 57,6 58,45 57,68 -1,23% 57,5 57,82
DIS The Walt Disney Company 135,22 -1,1% 135,48 133,1 136 134,9 -1,33% 134,5 137
DLPH Delphi Technologies PLC 14,1 -3,03% 14,78 13,99 14,98 14,1 -3,03% 14,01 14,5
F Ford Motor Company 9,03 -0,44% 9,04 8,93 9,09 8,96 -1,21% 8,97 9,06
FANG Diamondback Energy, Inc. 100,07 0,82% 100,3 98,43 100,36 99,28 0,02% 99 101
FCX Freeport-McMoRan Inc. 9,13 -1,4% 9,33 9,03 9,33 9,19 -0,76% 9,1 9,43
FIZZ National Beverage Corp. 43,18 -0,99% 41,14 41,14 43,71 43,28 -0,76% 41,14 43,8
FLR Fluor Corporation 16,74 -5,96% 17,78 16,55 17,78 17,05 -4,21% 16,67 17,57
FB Facebook, Inc. 184,27 -1,6% 186,05 182,98 187,13 183,8 -1,85% 183,5 187
AA Alcoa Corporation 18,23 0,33% 18,43 17,88 18,45 18,45 1,54% 18,35 18,95
AAL American Airlines Group Inc. 25,67 -3,02% 26,33 25,58 26,78 25,8 -2,53% 25,79 26,77
AAN Aaron's, Inc. 63,43 -2,51% 64,32 63,3 64,32 63,3 -2,71% 63,06 72
AAP Advance Auto Parts, Inc. 136,56 0,33% 137,32 135,38 138 138 1,39% 135 140
AAPL Apple Inc. 212,38 0,31% 211,23 210,03 213,33 210,36 -0,64% 210,06 211
ABBV AbbVie Inc. 67,51 2,03% 66,46 66,36 68,45 66,41 0,36% 66,24 67,2
ACN Accenture plc class A 195,16 -0,32% 194,99 193 196,2 194,2 -0,81% 192 194,19
ACAD ACADIA Pharmaceuticals Inc. 29,31 0,38% 29,8 28,96 29,81 29,74 1,85% 28,5 30,2
ACH Aluminum Corporation of China Limited 7,42 2,06% 7,29 7,21 7,5 7,41 1,93% 7,33 7,49
AEE Ameren Corporation 76,81 -0,3% 77,7 76,66 77,73 76,66 -0,49% 62,94 78,5
AGN Allergan plc 160,81 0,85% 159,46 159,11 160,88 159,11 -0,21% 159,01 176
HAIN The Hain Celestial Group Inc. 19,76 -9,98% 20,31 18,59 20,32 18,6 -15,26% 15 19,97
HAL Halliburton Company 19,04 -0,63% 19,29 18,83 19,38 19,06 -0,52% 18,85 19,49
HCP HCP, Inc. 34,32 -0,55% 35,26 33,99 35,26 33,99 -1,51% 33,24 35
HCSG Healthcare Services Group, Inc. 21,41 -3,47% 22,6 21,28 22,6 21,87 -1,4% 21,1 22,59
HD The Home Depot, Inc. 217,31 5,06% 210,3 207,34 217,75 217,09 4,95% 215,5 223
AES The AES Corporation 15,17 -1,49% 15,42 15,12 15,42 15,19 -1,36% 15,1 15,6
HFC HollyFrontier Corporation 45,78 -0,33% 45,81 45,54 45,89 45,83 -0,22% 45 48,32
AFL Aflac Incorporated 52,46 -0,57% 52,24 51,86 52,68 51,86 -1,71% 48,51 -
AIV Apartment Investment & Management Company Class A 50,83 -0,08% 51,4 50,85 51,4 50,86 -0,02% 41,97 -
ALK Alaska Air Group, Inc. 59,96 -1,09% 60,5 59,77 60,5 60,11 -0,84% 59,26 -
ALXN Alexion Pharmaceuticals Inc 112,88 0,22% 113,82 111 113,82 111 -1,45% 108,45 -
ANDE The Andersons, Inc. 24,7 0,04% 24,64 24,53 24,64 24,53 -0,65% 20,7 -
APTV Aptiv PLC 82,71 -0,58% 81,25 81,15 82,53 82,19 -1,2% 73,01 -
ARE Alexandria Real Estate Equities, Inc. 148,59 -0,4% 150,32 147,59 150,32 147,59 -1,07% 139 -
ARNC Arconic Inc. 25,12 0,28% 24,87 24,86 25,26 25,23 0,72% 25 -
AVGO Broadcom Inc. 283,91 1,69% 277,01 275,69 284,29 280,37 0,42% 276,78 -
BBT BB&T Corporation 46,41 -1,09% 47,07 46,05 47,07 46,05 -1,85% 45,21 -
BCO The Brink's Company 78,5 -3,56% 79,8 78,53 79,8 78,53 -3,53% 78,3 -
BK The Bank of New York Mellon Corporation 42,35 -1,24% 42,97 41,96 43,07 41,96 -2,15% 41,91 -
BRKR Bruker Corporation 41,92 1,09% 42,1 42,08 42,13 42,08 1,47% 36,01 -
CACC Credit Acceptance Corporation 467,34 0,15% - - - - - 460 -
CAG Conagra Brands, Inc. 28,79 -3,65% 30,14 28,68 30,33 28,68 -4,02% 28,26 -
CAH Cardinal Health, Inc. 44,27 1,68% 44,11 43,68 45,1 43,76 0,51% 43,2 -
CI Cigna Corporation 161,91 -1,11% 161 160,95 161,68 161,15 -1,58% 160,8 -
CL Colgate-Palmolive Company 72,69 -0,23% 73,17 72,47 73,17 72,54 -0,44% 71,51 -
CMS CMS Energy Corporation 61,44 -0,61% 61,64 61,39 61,64 61,53 -0,47% 55,4 -
COF Capital One Financial Corporation 86,18 -0,86% 87,31 85,22 87,31 85,22 -1,97% 84,04 -
COP ConocoPhillips 53,14 -0,04% 54,22 52,71 54,34 52,71 -0,85% 52,3 -
COST Costco Wholesale Corporation 274,39 -0,67% 276,52 272,96 276,52 272,97 -1,18% 272,81 -
CPB Campbell Soup Company 42,89 -0,14% 43,15 42,92 43,15 42,93 -0,05% 28,57 -
CRI Carter's, Inc. 88,84 -0,11% 88,19 88,19 89,16 89,16 0,25% 88 -
CVET Covetrus, Inc. 15,04 0,13% 14,98 14,72 15,06 14,84 -1,2% 14,15 -
D Dominion Energy, Inc. 77,23 -1,01% 78,03 76,93 78,03 76,97 -1,35% 76,54 -
DE Deere & Company 151,89 -0,3% 152,61 151,28 153,95 152,1 -0,16% 151,24 -
DIOD Diodes Incorporated 39,91 2,78% 39,34 39,34 40,41 40,01 3,04% 39,44 -
DISCB Discovery, Inc. Class B 35,7 0,2% - - - - - 33,3 -
DOV Dover Corporation 91,35 0,05% - - - - - 88,8 -
DVN Devon Energy Corporation 23,39 1,74% 23,06 22,99 23,61 23,36 1,61% 22,03 -
DY Dycom Industries, Inc. 43,17 -2,06% 45 42,45 45 43,2 -2% 42 -
ELAN Elanco Animal Health Incorporated 27,4 -7,65% 27,6 26,81 28,5 27,26 -8,12% 26,95 -
EMR Emerson Electric Co. 58,26 -0,77% 58,74 57,98 58,99 57,98 -1,24% 57,3 -
ETN Eaton Corporation plc 78,49 -0,68% 79,18 78,16 79,22 78,16 -1,1% 74,01 -
EXC Exelon Corporation 45,24 -0,2% 45,41 45,16 45,52 45,21 -0,26% 45,21 -
EXP Eagle Materials Inc. 80 -1,21% - - - - - 51,89 -
FTI TechnipFMC plc 24,02 -1,03% 23,98 23,82 24,02 23,99 -1,15% 23,5 -
FTNT Fortinet, Inc. 79,92 -2,3% 81,69 79,67 81,69 79,67 -2,6% 79 -
GBT Global Blood Therapeutics Inc. 47,4 -1% 46,94 46,94 46,94 46,94 -1,96% 46,78 -
GBX The Greenbrier Companies, Inc. 22,97 -3,37% 23,85 22,82 23,85 22,93 -3,53% 21,54 -
GDOT Green Dot Corporation ClassA 30,7 0,43% 30,61 30,22 30,78 30,49 -0,26% 30 -
GEF Greif, Inc. ClassA 32,3 0,28% 32,27 32,26 32,27 32,26 0,16% 31,2 -
GM General Motors Company 37,07 -0,64% 37,44 36,92 37,52 36,96 -0,94% 36,8 -
HES Hess Corporation 63,4 2,46% 62,59 62,59 63,46 62,6 1,16% 42,01 -
HIG The Hartford Financial Services Group, Inc. 59,02 0,15% 58,82 58,54 59,22 58,54 -0,66% 54,51 -
HON Honeywell International Inc. 165 -0,51% 166,53 163,47 166,53 163,47 -1,43% 159 -
HRB H&R Block, Inc. 27,44 -1,22% 28,01 27,21 28,01 27,21 -2,05% 27 -
IFF International Flavors & Fragrances Inc. 111,14 -1,92% 113,74 109,87 113,77 110,04 -2,89% 109,6 -
IMMU Immunomedics Inc. 14,23 -5,89% 14,97 14,02 14,97 14,04 -7,14% 14,1 -
IT Gartner, Inc. 131,66 0,62% 131,32 131,32 132,54 132,15 0,99% 131,98 -
JWN Nordstrom, Inc. 25,29 -2,47% 26,33 25,09 26,88 25,15 -3,01% 25,02 -
KEP Korea Electric Power Corporation 10,68 -0,47% 10,61 10,59 10,72 10,62 -1,03% 10,26 -
KLAC KLA Corporation 141,12 0,92% 140,5 139,79 141,91 140,37 0,38% 133,11 -
KMX CarMax, Inc. 84,33 -1,86% 86,1 83,34 86,1 83,34 -3,01% 83,2 -
KR The Kroger Co. 22,98 -0,09% 22,82 22,71 23,13 22,91 -0,39% 20,71 -
KSU Kansas City Southern 122,51 0,05% 122,18 122,11 122,18 122,11 -0,28% 72,17 -
LAD Lithia Motors, Inc. ClassA 130,07 -0,44% 131,44 129,48 131,44 129,48 -0,89% 68,91 -
LOW Lowe's Companies, Inc. 98,33 3,08% 95,8 95,24 99 98 2,74% 95,21 -
MANU Manchester United plc Class A 17,76 -0,39% 17,39 17,36 17,77 17,66 -0,95% 17,3 -
MET MetLife, Inc. 45,9 0,55% 45,4 45,32 45,96 45,37 -0,61% 42 -
MKTX MarketAxess Holdings Inc. 373,53 1,65% 372,8 368,5 375,33 375,33 2,14% 380 -
MOV Movado Group, Inc. 23,88 -0,21% - - - - - 23,5 -
MTCH Match Group, Inc. 83,03 0,02% 83,89 82,49 83,89 83,17 0,19% 80 -
NJR New Jersey Resources Corporation 45,01 -0,86% - - - - - 40,58 -
NTRS Northern Trust Corporation 87,45 -1,21% 88,71 87,42 88,71 87,56 -1,08% 86,72 -
NWS News Corporation Class B 14,38 -0,62% 14,41 14,29 14,46 14,29 -1,24% 13,11 -
NWSA News Corporation Class A 14,01 -0,71% 14,13 13,92 14,29 13,92 -1,35% 12,54 -
OKE ONEOK, Inc. 71,54 1,23% 70,92 70,53 72,05 71,06 0,55% 66,5 -
PAYC Paycom Software, Inc. 244,94 0,36% 244,05 243,47 247,8 246,97 1,2% 230 -
PBCT People's United Financial, Inc. 14,5 -0,96% 14,74 14,43 14,76 14,45 -1,3% 14,2 -
PEG Public Service Enterprise Group Incorporated 58,44 -0,12% 58,71 58,33 58,71 58,45 -0,1% 34,84 -
PH Parker-Hannifin Corporation 164,3 -0,2% - - - - - 140,01 -
PLNT Planet Fitness, Inc. ClassA 68,77 -1,97% 68,59 66,95 68,64 66,95 -4,56% 66,9 -
PVH PVH Corp. 71,51 -1,46% 72,46 71,1 72,46 71,84 -1,01% 70,15 -
QUOT Quotient Technology Inc. 7,73 -1,78% 7,69 7,58 7,69 7,58 -3,68% 6,58 -
RAVN Raven Industries, Inc. 32,48 -2,7% - - - - - 27,1 -
RCL Royal Caribbean Cruises Ltd. 107,69 -0,25% 108,18 107,22 108,28 107,63 -0,31% 106,78 -
RGEN Repligen Corporation 92,79 -1,43% 94,8 92,15 94,8 92,15 -2,11% 50 -
RGR Sturm, Ruger & Company, Inc. 40,8 -1,21% - - - - - 40,66 -
RHI Robert Half International Inc. 55,26 -0,54% 55,27 55,2 55,27 55,2 -0,65% 45,01 -
RPM RPM International Inc. 67,18 -1,15% 67,19 66,89 67,21 66,89 -1,57% 57,01 -
RS Reliance Steel & Aluminum Co. 98,61 -0,37% - - - - - 75,01 -
RTN Raytheon Company 184,71 2,07% 178,94 178,94 185,63 185,44 2,48% 182,05 -
SAM The Boston Beer Company, Inc. ClassA 433,62 2,78% 435,02 431,98 435,02 431,98 2,39% 430 -
SAVE Spirit Airlines, Inc. 38,65 -0,72% 38,82 38,38 38,82 38,6 -0,85% 37,9 -
SEE Sealed Air Corporation 42,82 -0,12% 42,4 42,28 42,4 42,28 -1,38% 32,01 -
SFIX Stitch Fix, Inc. Class A 20,14 -3,41% 20,2 19,99 20,83 20,56 -1,39% 20 -
SPGI S&P Global Inc. 261,74 0,32% 262,56 260,1 263,38 261,24 0,13% 255 -
SPLK Splunk Inc. 128,34 1,74% 126,42 125,84 128,51 126,72 0,45% 126,5 -
STT State Street Corporation 50,88 -0,04% 51,1 50,48 51,14 50,51 -0,77% 49,21 -
STX Seagate Technology Public Limited Company 45,99 -1,6% 46,54 46 47,19 46,37 -0,79% 45,85 -
SWKS Skyworks Solutions, Inc. 77,15 -0,37% 76,8 76,48 77,1 76,81 -0,81% 75,89 -
TDC Teradata Corporation 32,65 -2,42% 33,35 31,84 33,35 31,84 -4,84% 31,8 -
TGT Target Corporation 86,41 -0,13% 86,17 85,35 87,01 85,44 -1,25% 85,42 -
THO Thor Industries, Inc. 45,47 -1,77% 47 45,39 47,01 45,39 -1,94% 35,02 -
TIF Tiffany & Co. 82,58 0,36% 82,84 81,25 82,84 82 -0,34% 81,84 -
TOT Total S.A. 48,48 -0,78% 48,7 48,26 48,85 48,47 -0,8% 48,3 -
TRV The Travelers Companies, Inc. 147,75 0,36% 148,72 146,56 148,72 146,56 -0,45% 146,37 -
UA Under Armour, Inc. Class C 16,74 -1,12% 16,62 16,5 16,89 16,74 -1,12% 15,2 -
UNH UnitedHealth Group Incorporated 241,72 -1,22% 245,4 240 245,4 240 -1,92% 240 -
UNP Union Pacific Corporation 168,29 -0,58% 168,38 167,56 169,58 167,56 -1,02% 160,01 -
USM United States Cellular Corporation 34,85 -0,43% 35,11 34,68 35,11 34,68 -0,91% 33,5 -
UTX United Technologies Corporation 127,11 0,29% 125,58 125,58 127,1 126,68 -0,05% 101 -
VIAB Viacom Inc. Class B 26,14 -0,68% 26,5 25,88 26,59 26,24 -0,3% 26,14 -
WOR Worthington Industries, Inc. 35,76 0,59% - - - - - 16,49 -
WRK WestRock Company 33,89 -0,96% 33,69 33,17 34,36 33,63 -1,72% 33,21 -
WU The Western Union Company 21,4 -0,05% 21,5 21,22 21,56 21,39 -0,09% 21,27 -
WY Weyerhaeuser Company 25,17 -0,28% 25,08 25 25,17 25,03 -0,83% 24,56 -
XRAY DENTSPLY SIRONA Inc. 53,46 -0,02% 53,43 53,04 53,51 53,04 -0,8% 33,94 -
YELP Yelp Inc. 32,81 -0,61% 32,71 32,59 32,93 32,67 -1,03% 32,51 -
YUM Yum! Brands, Inc. 117,49 1,08% 116,62 116,37 117,65 116,57 0,29% 116 -
ZUO Zuora Inc. Class A 13,63 -1,16% 13,82 13,55 13,94 13,94 1,09% 13,6 -
A Agilent Technologies, Inc. 71,95 0,32% 72,16 71,12 72,18 71,12 -0,84% - 72,2
AABA Altaba Inc. 69,49 -0,47% 69,6 68,72 69,61 69,57 -0,36% - 69,6
AAXN Axon Enterprise, Inc. 59,92 -1,04% - - - - - - -
ABG Asbury Automotive Group, Inc. 90,51 -0,24% - - - - - - -
ABMD ABIOMED, Inc. 196,07 2,14% 191,63 191,63 200,06 192,63 0,35% - 199
ABT Abbott Laboratories 85,53 -0,4% 85,9 84,54 85,93 84,54 -1,55% - 86
ACIA Acacia Communications, Inc. 63,99 -0,33% - - - - - - -
ADBE Adobe Inc. 286,98 -0,89% 289,19 285,59 289,19 285,71 -1,33% - 291
ADI Analog Devices, Inc. 111,25 -0,68% 111,95 110,25 111,95 110,29 -1,54% - -
ADM Archer-Daniels-Midland Company 37,56 -1,08% 38,26 37,48 38,26 37,48 -1,29% - 38,49
ADP Automatic Data Processing, Inc. 169,26 0,35% 169,54 167,88 169,67 167,88 -0,47% - -
ADS Alliance Data Systems Corporation 132,29 -3,78% 137,99 130,75 138 130,75 -4,9% - -
ADSK Autodesk, Inc. 146,97 0,38% 145,76 144,77 147,16 146,6 0,12% - 146,6
AEIS Advanced Energy Industries, Inc. 49,33 -0,12% 49,82 48,76 49,82 48,76 -1,28% - -
AGCO AGCO Corporation 68,89 0,15% 68,92 68,9 68,92 68,9 0,16% - -
AIG American International Group, Inc. 54,16 -1,17% 54,12 53,43 54,29 53,43 -2,5% - 64
AIR AAR CORP. 42,35 -0,28% 42,17 42,17 42,35 42,34 -0,31% - -
AIZ Assurant, Inc. 123,44 -1,11% 124,92 122,72 124,92 122,72 -1,69% - 125,8
AJG Arthur J. Gallagher & Co. 90,09 -0,51% 89,67 89,67 89,67 89,67 -0,97% - -
AKAM Akamai Technologies, Inc. 86,89 -0,46% 86,36 86,36 86,98 86,65 -0,73% - 87,04
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALFA0421 ALFA 7.75 28.04.2021 Notes - - - - - - -
ALFAperp ALFA 6.95 Perpetual Notes 94,1 0% - - - - -
ALFAperp0222 ALFA 8 Perpetual Notes 100,6 0% - - - - -
ALGT Allegiant Travel Company 141,94 -0,55% - - - - - - -
ALL The Allstate Corporation 104,02 0,2% 103,95 103,53 104,02 103,53 -0,27% - -
ALLE Allegion Public Limited Company 95,76 -0,37% - - - - - - -
ALLK Allakos Inc. 87,7 -1,93% 90,5 87,58 90,51 88 -1,6% - 90,4
ALNY Alnylam Pharmaceuticals Inc. 83,37 1,57% 83,04 82,34 83,04 82,34 0,32% - -
ALRM Alarm.com Holdings, Inc. 47,35 0,51% 48,32 47,3 48,32 47,39 0,59% - -
ALSN Allison Transmission Holdings, Inc. 43,58 0,21% 43,63 43,49 43,63 43,49 0% - -
ALV Autoliv, Inc. 64,3 -2,56% - - - - - - 94,99
AMCX AMC Networks Inc. ClassA 49,35 -2,76% - - - - - - -
AME AMETEK, Inc. 86,68 -0,15% 86,63 86,62 86,83 86,64 -0,2% - -
AMED Amedisys, Inc. 131,4 -2,08% 132,38 131,62 132,92 131,62 -1,92% - -
AMG Affiliated Managers Group, Inc. 76,16 -1,01% 77,3 75,79 77,3 75,79 -1,49% - -
AMGN Amgen Inc. 205,21 1,33% 206,3 203,17 206,3 203,17 0,33% - 203,99
AMN AMN Healthcare Services, Inc. 56,07 -1,41% 56,03 56,03 56,03 56,03 -1,48% - -
AMP Ameriprise Financial, Inc. 127,57 -0,55% 125,98 125,98 127,64 126,35 -1,5% - -
AMT American Tower Corporation 226,03 0,69% 227 223,73 227,26 225,56 0,49% - 227,3
AMWD American Woodmark Corporation 75,19 -2,1% - - - - - - -
AN AutoNation, Inc. 47,44 -0,77% 47,51 47,46 47,53 47,46 -0,73% - -
ANAB AnaptysBio, Inc. 44,94 -7,83% 49,15 42,19 49,17 42,19 -13,47% - -
ANET Arista Networks, Inc. 220,24 -2,12% 225,71 219,19 225,77 219,19 -2,59% - -
ANIK Anika Therapeutics, Inc. 56,14 -3,32% - - - - - - -
ANSS ANSYS, Inc. 213,94 0,35% 214,98 212,9 214,98 213,18 0% - -
ANTM Anthem, Inc. 269,9 -1,94% 276,02 266,57 276,04 266,57 -3,15% - -
AON Aon PLC 194,14 -0,16% 192,22 191,33 192,22 191,33 -1,61% - -
AOS A. O. Smith Corporation 46,35 -0,34% 47,05 46,15 47,05 46,18 -0,71% - -
APC Anadarko Petroleum Corporation 73,76 0% - - - - -
APD Air Products & Chemicals, Inc. 226,77 -1,07% 229,17 225,73 229,25 225,73 -1,52% - 230
APEI American Public Education, Inc. 26,79 -0,45% 26,8 26,8 26,8 26,8 -0,41% - -
APH Amphenol Corporation 86,81 -1,77% 89,13 86,74 89,13 86,74 -1,84% - -
APY Apergy Corporation 27,3 -0,62% 27,61 27,18 27,61 27,18 -1,06% - -
ARMK Aramark 39,69 -2,55% 40,5 39,37 40,5 39,37 -3,34% - -
ARW Arrow Electronics, Inc. 68,19 -1,8% - - - - - - -
ARWR Arrowhead Pharmaceuticals Inc. 33,83 1,59% 34,36 33,45 34,77 33,72 1,26% - 34,9
ASGN ASGN Incorporated 62,52 0,3% 63,3 63,3 63,3 63,3 1,56% - -
ASH Ashland Global Holdings Inc. 72,94 -1,18% 73,3 73,3 73,3 73,3 -0,69% - -
ASIX AdvanSix Inc. 22,06 -4,05% 22,32 22,22 22,32 22,22 -3,35% - -
ATGE Adtalem Global Education Inc. 50,02 0,02% - - - - - - -
ATKR Atkore International Group Inc. 28,74 -0,73% - - - - - - -
ATRI Atrion Corporation 773 2,74% 766,41 766,41 785,7 785,7 4,43% - 799
ATRO Astronics Corporation 26,86 0,94% - - - - - - 28
ATUS Altice USA Inc. Class A 26,94 0,82% 26,81 26,81 27,25 26,97 0,94% - -
AVAV AeroVironment, Inc. 51,97 -1,68% 52,8 51,97 52,8 51,97 -1,68% - -
AVB AvalonBay Communities, Inc. 208,34 0,19% 207,29 206,83 207,29 206,83 -0,53% - -
AVDR Avedro Inc. 22,95 -0,69% - - - - - - -
AVLR Avalara Inc. 84,44 -3,02% - - - - - - -
AVNS Avanos Medical, Inc. 36,2 -0,19% 36,11 35,71 36,11 35,71 -1,54% - -
AVY Avery Dennison Corporation 115,41 -0,03% - - - - - - -
AWI Armstrong World Industries, Inc. 95,94 -0,68% - - - - - - -
AWR American States Water Company 87,64 -0,75% 87,64 87,64 88,36 88,36 0,07% - -
AXE Anixter International Inc. 58,35 -1,34% - - - - - - -
AXSM Axsome Therapeutics Inc. 25,02 0,44% - - - - - - -
AYI Acuity Brands, Inc. 123,47 -1,44% - - - - - - -
AZO AutoZone, Inc. 1102,9 0,21% 1101,85 1091,11 1109,5 1091,11 -0,86% - -
AZPN Aspen Technology, Inc. 136,38 0,43% 135,69 134,59 135,69 134,59 -0,88% - -
BAH Booz Allen Hamilton Holding Corporation ClassA 73,64 0,01% 73,5 73,5 73,58 73,58 -0,07% - -
BAND Bandwidth Inc. Class A 85,33 -1,03% 85,62 84,88 85,62 84,88 -1,55% - -
BAST АО "БАСТ" 6000 0% - - - - -
BAX Baxter International Inc. 87,95 0,06% 87,94 86,97 88,37 86,97 -1,06% - -
BBSI Barrett Business Services, Inc. 88,31 0,38% - - - - - - -
BBY Best Buy Co., Inc. 66,59 0,36% 66,71 65,85 66,71 66,04 -0,47% - -
BC Brunswick Corporation 44,04 -1,98% 45,51 44,08 45,54 45,06 0,29% - -
BDC Belden Inc. 43,34 -2,41% - - - - - - 49
BDX Becton, Dickinson and Company 252,35 0,4% 252 251,94 252,98 252,98 0,65% - -
BEAT BioTelemetry Inc. 41,67 -0,88% 41,46 40,96 41,46 40,96 -2,57% - -
BECN Beacon Roofing Supply, Inc. 30,81 -0,52% 30,66 30,64 30,66 30,64 -1,07% - -
BEN Franklin Resources, Inc. 27,09 -1,53% 27,47 26,95 27,47 27,04 -1,71% - -
BERY Berry Global Group, Inc. 39,5 -1,52% 40 39,41 40 39,41 -1,75% - -
BF B Brown-Forman Corporation 58,48 0,31% 58,11 58,11 58,15 58,15 -0,26% - -
BFAM Bright Horizons Family Solutions Inc. 162,65 0,56% - - - - - - -
BH Biglari Holdings Inc. ClassB 94,09 -2,18% - - - - - - -
BHF Brighthouse Financial, Inc. 35,32 -1,01% 34,94 34,85 35,25 34,85 -2,33% - -
BID Sotheby's 58,87 0,32% - - - - - - -
BILI Bilibili Inc. 14,49 0,14% 14,4 14,23 14,56 14,36 -0,76% - -
BIO Bio-Rad Laboratories, Inc. ClassA 343,54 3,62% 335 335 344,95 340,48 2,7% - -
BJRI BJ's Restaurants, Inc. 35,59 -1,19% - - - - - - 37,3
BKI Black Knight, Inc. 62,56 0,08% - - - - - - -
BKNG Booking Holdings Inc. 1945,94 0,46% 1905 1905 1941,3 1934,4 -0,14% - 1960
BLD TopBuild Corp. 92,67 0,12% - - - - - - -
BLK BlackRock, Inc. 422,39 -0,53% 418,84 418,29 419,34 418,29 -1,5% - -
BLKB Blackbaud, Inc. 95,45 0,75% - - - - - - -
BLUE bluebird bio Inc. 122,98 1,8% 121,88 121,88 122,08 122,08 1,05% - -
BMI Badger Meter, Inc. 52,01 -2,33% 52,38 52,38 52,41 52,41 -1,58% - -
BMRN BioMarin Pharmaceutical Inc. 76,28 -0,68% 77,88 76,51 77,88 76,51 -0,38% - -
BMW Bayerische Motoren Werke Aktiengesellschaft - - - - - - -
BPMC Blueprint Medicines Corporation - - - - - - - - -
BR Broadridge Financial Solutions, Inc. 128,79 -0,19% 129,43 128,37 129,43 128,37 -0,51% - -
BRK A Berkshire Hathaway Inc. Class A - - - - - - -
BSX Boston Scientific Corporation 42,91 0,35% 43,07 42,5 43,19 42,5 -0,61% - 43,7
BUD Anheuser-Busch InBev SA/NV 95 -1,27% 95,4 94,93 96,04 94,95 -1,32% - -
BURL Burlington Stores, Inc. 167,96 -0,93% - - - - - - -
BXP Boston Properties, Inc. 128,12 -0,26% - - - - - - -
BZUN Baozun Inc. 49,89 2,72% 49,93 49,84 50,28 50,08 3,11% - -
CALM Cal-Maine Foods, Inc. 42,33 -1,9% - - - - - - -
CARG CarGurus, Inc. Class A 31,78 -0,75% 31,7 31,7 31,78 31,78 -0,75% - -
CASY Casey's General Stores, Inc. 171,77 0,31% - - - - - - -
CB Chubb Limited 156,04 0,19% - - - - - - -
CBM Cambrex Corporation 59,26 0,19% - - - - - - -
CBOM0224EU CBOM 5.15 20.02.2024 Notes 105 0% - - - - - - -
CBPO China Biologic Products Holdings, Inc. 99,41 0,53% 99,83 99 99,83 99 0,11% - -
CBRE CBRE Group, Inc. 52,46 0,1% 52,78 52,14 52,78 52,14 -0,52% - -
CBRL Cracker Barrel Old Country Store, Inc. 166,44 0,22% - - - - - - -
CBS CBS Corporation 44,01 -0,68% 43,87 43,58 44,71 44,14 -0,38% - 48,18
CCI Crown Castle International Corp. 145,06 0,69% 144,93 144,51 145,5 144,51 0,31% - -
CCK Crown Holdings, Inc. 66,93 -0,55% 66,87 66,51 66,87 66,51 -1,17% - -
CDNS Cadence Design Systems, Inc. 69,3 -0,47% 69,86 68,79 69,88 69,3 -0,47% - -
CE Celanese Corporation 111,51 -0,32% - - - - - - -
CEA China Eastern Airlines Corporation Limited 24,24 -1,9% 25,75 24,08 25,75 24,08 -2,55% - -
CELG Celgene Corporation 95,49 0,27% 95,61 95,01 95,61 95,26 0,03% - 95,75
CENT Central Garden & Pet Company 24,59 6,13% 23,84 23,84 24,8 24,67 6,47% - -
CENTA Central Garden & Pet Company Class A 22,3 4,65% 21,89 21,89 22,55 22,49 5,54% - -
CERN Cerner Corporation 71,76 -0,26% 72,08 71,39 72,08 71,39 -0,78% - -
CFG Citizens Financial Group, Inc. 32,57 -1,15% 32,9 32,3 32,9 32,3 -1,97% - -
CHA China Telecom Corporation Limited 45,19 0,44% 45,78 44,81 45,78 44,95 -0,09% - -
CHD Church & Dwight Co., Inc. 78,18 -0,98% 80,08 78,16 80,08 78,24 -0,9% - -
CHDN Churchill Downs Incorporated 120,46 -0,45% 119,3 119,3 120,87 120,87 -0,11% - -
CHE Chemed Corporation 436,95 0,94% - - - - - - -
CHGG Chegg Inc. 40,79 -0,66% 40,68 40,61 40,76 40,61 -1,1% - -
CHMF1022 STEEL 5.9 17.10.2022 Notes - - - - - - -
CHRW C.H. Robinson Worldwide, Inc. 83,87 -1,53% 84,17 84 84,27 84,17 -1,17% - -
CHTR Charter Communications, Inc. Class A 391,44 0,3% 389,39 389,39 389,39 389,39 -0,23% - -
CIEN Ciena Corporation 41,78 -1,3% 42,95 41,43 42,95 41,43 -2,13% - -
CINF Cincinnati Financial Corporation 110,24 0% 110,86 109,43 110,97 109,43 -0,73% - -
CLGX CoreLogic, Inc. 47,13 0% - - - - - - -
CLH Clean Harbors, Inc. 76,04 -1,18% - - - - - - -
CLR Continental Resources, Inc. 30,62 0,82% 31,6 30,49 34,64 30,59 0,72% - 33
CLX The Clorox Company 160,14 -1,08% 159,16 159,16 159,16 159,16 -1,69% - -
CMCO Columbus McKinnon Corporation 33,42 -2,14% - - - - - - -
CMCSA Comcast Corporation 44,35 0,89% 44,09 43,8 44,43 43,94 -0,05% - 44,5
CME CME GROUP INC. 216,59 0,09% 219,22 213,85 219,22 213,85 -1,18% - -
CMG Chipotle Mexican Grill, Inc. 821,98 0,02% 822 819,43 822 819,43 -0,29% - -
CMI Cummins Inc. 147,48 -1,04% 149,75 146,3 149,75 147,22 -1,21% - -
CNK Cinemark Holdings, Inc. 37,74 -0,11% 38,53 37,72 38,54 37,84 0,16% - -
CNXN PC Connection, Inc. 35,74 -0,08% - - - - - - -
COHR Coherent, Inc. 154,72 0,59% 152,05 151,73 152,91 151,73 -1,35% - -
COLM Columbia Sportswear Company 93,99 -0,5% - - - - - - -
COO The Cooper Companies, Inc. 336,23 0,08% 335,35 335 335,35 335 -0,29% - -
COUP Coupa Software Incorporated 139,06 1,07% - - - - - - -
CPRT Copart, Inc. 75,96 -0,58% 75,65 75,62 75,65 75,62 -1,02% - -
CPS Cooper-Standard Holdings Inc. 32,86 -3,18% 33,77 32,52 33,77 32,61 -3,92% - -
CR Crane Co. 74,8 -1,51% 74,93 74,82 74,93 74,82 -1,49% - -
CREE Cree Inc. 58,58 -0,76% 57,37 52,64 58,96 54 -8,52% - -
CRL Charles River Laboratories International, Inc. 130,33 -0,87% - - - - - - -
CROX Crocs Inc. 23,94 -1,28% 23,83 23,81 23,9 23,84 -1,69% - -
CRS Carpenter Technology Corporation 47,39 1,07% - - - - - - -
CRUS Cirrus Logic, Inc. 54,98 0,75% 55,66 55,03 55,68 55,03 0,84% - 55,5
CRVL CorVel Corporation 85,77 0,06% - - - - - - -
CSGP CoStar Group Inc. 616,67 -1,88% - - - - - - -
CSL Carlisle Companies Incorporated 141,82 0,07% - - - - - - -
CSWI CSW Industrials, Inc. 69,4 -1,17% - - - - - - -
CTAS Cintas Corporation 268,8 0,55% 268,88 267,84 270 267,84 0,19% - -
CTB Cooper Tire & Rubber Company 23,89 -1,2% - - - - - - -
CTSH Cognizant Technology Solutions Corporation 61,8 -0,91% 61,61 61,57 61,89 61,58 -1,27% - -
CTVA Corteva, Inc. 30,5 -0,78% 30,4 30,11 30,58 30,26 -1,56% - 30,95
CTXS Citrix Systems, Inc. 92,43 -0,01% 92,27 91,89 92,63 91,89 -0,59% - -
CVCO Cavco Industries, Inc. - - - - - - - - -
CVGW Calavo Growers, Inc. 90,25 0,92% - - - - - - -
CVLT Commvault Systems Inc. 41,89 -0,69% - - - - - - -
CXO Concho Resources Inc. 72,5 -0,14% 72,32 71,52 73,71 72,33 -0,37% - -
CY Cypress Semiconductor Corporation 22,99 0% 22,82 22,82 23 23 0,04% - 23,02
DBX Dropbox Inc. Class A 17,89 0,96% 18 17,67 18 17,8 0,45% - -
DD DuPont de Nemours, Inc. 67,03 -0,65% 67,12 66,5 67,12 67,1 -0,55% - 67,9
DDS Dillard's, Inc. ClassA 56,02 -3,56% 56,75 56,75 56,75 56,75 -2,31% - -
DECK Deckers Outdoor Corporation 138,08 0,36% 137,51 137,31 138,05 137,78 0,14% - 140,1
DFS Discover Financial Services 80,68 -0,43% 81,25 79,75 81,34 79,75 -1,58% - 86
DG Dollar General Corporation 138,2 -0,07% 138,27 136,71 138,27 137,21 -0,78% - 140
DGX Quest Diagnostics Incorporated 101,91 0,34% 102,2 101,78 102,2 101,78 0,22% - -
DHI D.R. Horton, Inc. 49,14 1,47% 48,35 48,35 49,46 48,91 0,99% - -
DHR Danaher Corporation 141,13 -0,32% 142,19 140,07 142,58 140,07 -1,07% - 145,79
DISCA Discovery, Inc. Class A 28,36 -1,01% 28,21 28,2 28,92 28,21 -1,54% - -
DISCK Discovery, Inc. Class C 26,54 -0,82% 26,68 26,39 26,7 26,5 -0,97% - 28
DK Delek US Holdings, Inc. 32,75 0,28% 32,75 32,75 32,78 32,78 0,37% - 41,99
DKS Dick's Sporting Goods, Inc. 32,81 -0,76% 33,01 32,37 33,01 32,37 -2,09% - -
DLB Dolby Laboratories, Inc. ClassA 60,23 0,15% 60,21 60,14 60,56 60,24 0,17% - -
DLR Digital Realty Trust, Inc. 124,03 -0,13% 124,09 123,09 124,1 123,09 -0,89% - -
DLTR Dollar Tree, Inc. 94,63 -0,68% 97 93,63 97 93,63 -1,73% - 95
DLX Deluxe Corporation 44,82 -2,42% 44,8 44,8 44,97 44,97 -2,09% - -
DME0223 DMEAirport 5.075 15.02.2023 Notes 100,6 0% - - - - -
DME1121 DMEAirport 5.875 11.11.2021 Notes - - - - - - -
DNOW NOW Inc. 11,76 -2,24% - - - - - - 12,12
DOCU DocuSign Inc. 44,71 -0,6% 44,71 44,71 44,85 44,76 -0,49% - -
DORM Dorman Products, Inc. 73,69 -1,51% 74,02 72,72 74,02 72,72 -2,81% - -
DRI Darden Restaurants, Inc. 118,57 -0,79% 120,55 118,25 120,55 118,87 -0,54% - -
DRQ Dril-Quip, Inc. 48,34 -1,73% - - - - - - -
DTE DTE Energy Company - - - - - - -
DVA DaVita Inc. 56,17 -1,39% 56,68 55,91 56,69 55,91 -1,84% - -
DXCM DexCom Inc. 166,38 0,8% 162,63 162,63 169,13 168,28 1,95% - -
EBS Emergent BioSolutions Inc. 43,22 -2,42% 44,2 42,9 44,2 42,9 -3,14% - -
ECL Ecolab Inc. 208,13 -0,1% 209,05 206,44 209,9 206,6 -0,84% - -
ED Consolidated Edison, Inc. 87,91 -0,2% 88,26 87,63 88,26 87,76 -0,37% - -
EEFT Euronet Worldwide Inc. 154,59 1,46% - - - - - - -
EFX Equifax Inc. 142,99 -1,13% 144,39 142,75 144,39 142,75 -1,3% - -
EIX Edison International 72,01 -0,51% 73,32 71,99 73,32 72 -0,53% - -
EL The Estee Lauder Companies Inc. 201,36 1,93% 203 199,4 205,51 202,2 2,35% - 250
EMN Eastman Chemical Company 65,06 -2,06% 64,99 64,99 65,23 65,23 -1,81% - -
ENSG The Ensign Group, Inc. 51,42 -0,87% - - - - - - -
ENTA Enanta Pharmaceuticals, Inc. 72,63 -0,22% 73,04 72,35 73,04 72,35 -0,6% - -
ENV Envestnet, Inc. 57,02 -0,68% - - - - - - -
EOG EOG Resources, Inc. 77,25 0,38% 78,33 76,69 78,53 76,69 -0,35% - -
EPAM EPAM Systems, Inc. 191,48 0,02% 192,6 192,55 193,27 193,27 0,96% - 197
EPAY Bottomline Technologies (de), Inc. 43,78 1,32% 43,62 43,25 43,9 43,58 0,86% - -
EPC Edgewell Personal Care Company 29,45 0,27% - - - - - - -
EQIX Equinix, Inc. 551,14 -0,59% 555,04 549,87 555,04 550,14 -0,77% - -
EQT EQT Corporation 12,4 -1,2% 12,79 12,26 12,98 12,29 -2,07% - -
ERIE Erie Indemnity Company ClassA 222,54 -0,31% - - - - - - -
ES Eversource Energy 78,98 -0,19% 79,25 79,25 79,25 79,25 0,15% - -
ESS Essex Property Trust, Inc. 316,77 0,31% - - - - - - -
ETFC E*TRADE Financial Corporation 41,56 -0,17% 41,96 41 41,98 41,27 -0,86% - 42,1
ETR Entergy Corporation - - - - - - -
ETSY Etsy, Inc. 52,98 0,21% 52 51,61 53,18 52,89 0,04% - -
EVRZ0122 EVRAZ 6.75 31.01.2022 Notes - - - - - - - - -
EVRZ0323 EVRAZ 5.375 20.03.2023 Notes 102,6 0% - - - - - - -
EW Edwards Lifesciences Corporation 224,98 1,46% 224,17 222,01 224,69 222,01 0,12% - -
EXAS Exact Sciences Corporation 119,76 1% - - - - - - -
EXEL Exelixis Inc. 22,45 1,68% 22,88 21,77 22,88 21,83 -1,13% - -
EXLS ExlService Holdings, Inc. 68,04 -1,72% - - - - - - -
EXPD Expeditors International of Washington, Inc. 70,73 -1,76% 71,05 71,05 71,05 71,05 -1,32% - 71,15
EXPE Expedia Group, Inc. 130,83 0,18% 130,85 130,62 131,13 130,62 0,02% - -
EXR Extra Space Storage Inc. 121,52 0,46% 122,37 121 122,37 121 0,03% - -
EYE National Vision Holdings, Inc. 27,58 -1,36% - - - - - - -
FARO FARO Technologies, Inc. 51,03 -1,98% - - - - - - -
FAST Fastenal Company 30,8 0,85% 30,45 30,45 30,76 30,48 -0,2% - 31
FBHS Fortune Brands Home & Security, Inc. 51,13 0% 51,11 50,92 51,11 50,92 -0,41% - -
FCN FTI Consulting, Inc. 107,08 -0,56% - - - - - - -
FDS FactSet Research Systems Inc. 276,53 -0,96% - - - - - - -
FDX FedEx Corporation 156,1 -1,28% 158,9 155,53 159,74 155,84 -1,45% - -
FE FirstEnergy Corp. - - - - - - -
FFIV F5 Networks, Inc. 127,99 -1,7% 130,75 127,12 130,75 127,12 -2,37% - -
FGEN FibroGen Inc. - - - - - - - - -
FICO Fair Isaac Corporation 347,57 -0,37% - - - - - - -
FIS Fidelity National Information Services, Inc. 138,69 -0,17% 140,93 138,24 141,43 139,62 0,5% - -
FISV Fiserv, Inc. 107,54 0,34% 108,72 106,92 108,72 106,99 -0,18% - -
FITB Fifth Third Bancorp 25,59 -1,39% 26 25,38 26 25,41 -2,08% - -
FIVE Five Below, Inc. 110,05 -0,28% - - - - - - -
FIVN Five9 Inc. 63,47 2,11% - - - - - - -
FL Foot Locker, Inc. 39,17 -1,53% 40 39,15 40 39,21 -1,43% - 40,9
FLIR FLIR Systems, Inc. 47,42 -0,65% 47,79 47,21 47,81 47,44 -0,61% - -
FLOW SPX FLOW, Inc. 32,97 -3,34% 33,17 33,01 33,17 33,01 -3,22% - -
FLS Flowserve Corporation 41,81 -2,06% 42,01 41,78 42,15 41,98 -1,66% - -
FLT FleetCor Technologies, Inc. 297,34 0,05% 296,58 296,25 296,58 296,25 -0,32% - -
FMC FMC Corporation 85,66 -0,66% 86,67 85,5 86,67 85,5 -0,85% - 87,5
FND Floor & Decor Holdings, Inc. ClassA 46,05 2,17% 46,05 46,05 46,21 46,2 2,51% - -
FORR Forrester Research, Inc. 32,95 -0,45% 33,02 33,02 33,02 33,02 -0,24% - -
FOX Fox Corporation Class B 33,62 -0,39% 33,96 33,36 33,96 33,36 -1,16% - 33,6
FOXA Fox Corporation Class A 33,81 -0,15% 34,18 33,28 34,39 33,59 -0,8% - 37
FOXF Fox Factory Holding Corp. 75,98 0,13% - - - - - - -
FRPH FRP Holdings, Inc. 50 0% - - - - - - -
FTV Fortive Corporation 70,05 -0,36% 69,9 69,82 69,92 69,82 -0,68% - -
FUL H.B. Fuller Company 42,38 -2,03% - - - - - - -
GAZP0322 GAZCAPITAL 6.51 07.03.2022 Notes 109 0,01% 108,3 108,25 109 109 0,01% - -
GAZP0327 GAZCAPITAL 4.95 23.03.2027 Notes - - - - - - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - - - -
GAZP1124 GAZP 2.25 22.11.2024 Notes 106 0% 106 106 106 106 0% - -
GCO Genesco Inc. 32,54 -2,49% - - - - - - -
GCP GCP Applied Technologies Inc. 17,68 -1,72% 17,65 17,61 17,65 17,61 -2,11% - -
GD General Dynamics Corporation 186,97 -0,29% 189,28 187,17 189,28 187,17 -0,18% - -
GDDY GoDaddy Inc. ClassA 63,93 -1,13% 63,84 63,23 63,84 63,23 -2,21% - -
GH Guardant Health Inc. 102,15 1,3% - - - - - - -
GHC Graham Holdings Company ClassB 717,3 -0,39% - - - - - - -
GHDX Genomic Health Inc. 74,46 0,53% - - - - - - -
GIS General Mills, Inc. 54,64 -0,49% 55,28 54,29 55,28 54,29 -1,13% - -
GL Globe Life Inc. - - - - - - - - -
GLPR0923 GLPR 6.5 22.09.2023 Notes - - - - - - -
GMED Globus Medical, Inc. ClassA 50,64 0,38% 50,8 50,35 50,8 50,35 -0,2% - -
GMKN1022 GMKN 6.625 14.10.2022 Notes 110,25 0,59% 110,2 110,2 110,25 110,25 0,59% - -
GMS GMS Inc. - - - - - - - - -
GNRC Generac Holdings Inc. 74,28 -0,21% - - - - - - -
GOSS Gossamer Bio Inc. 18,93 5,05% - - - - - - -
GPB1119 GPB 4.96 05.09.2019 Notes - - - - - - - - -
GPC Genuine Parts Company 89,71 -0,62% - - - - - - -
GPI Group 1 Automotive, Inc. 77,85 -0,95% - - - - - - -
GPN Global Payments Inc. 160,18 0,01% 159,91 158,85 161,82 161,16 0,62% - 178,5
GPN0922 GPN 4.375 19.09.2022 Notes - - - - - - -
GPN1123 GPN 6 27.11.2023 Notes - - - - - - -
GRA W.R. Grace & Co. 64,56 -0,69% - - - - - - -
GRMN Garmin Ltd. 78,43 0,19% 79,48 78,39 79,48 78,86 0,74% - 78,86
GTLS Chart Industries, Inc. 62,3 -1,39% 64,06 62,34 64,2 62,34 -1,33% - -
GVA Granite Construction Incorporated 27,92 -3,06% - - - - - - 35,5
GWR Genesee & Wyoming Inc. ClassA 110,49 0,36% - - - - - - -
GWRE Guidewire Software, Inc. 94,13 -0,73% - - - - - - -
GWW W.W. Grainger, Inc. 275,8 0,31% - - - - - - -
H Hyatt Hotels Corporation ClassA 75,88 0,25% 75,3 75,29 75,55 75,48 -0,28% - -
HA Hawaiian Holdings, Inc. 25,28 0,04% 25,42 25,02 25,42 25,42 0,59% - -
HAE Haemonetics Corporation 136,64 -1,14% - - - - - - -
HAS Hasbro, Inc. 114,73 -0,37% 115,52 114,39 115,52 114,39 -0,67% - -
HBAN Huntington Bancshares Incorporated 12,9 -1,23% 13,14 12,89 13,14 12,9 -1,23% - -
HBI Hanesbrands Inc. 13,75 -1,15% 13,9 13,6 13,91 13,81 -0,72% - 14,08
HCA HCA Healthcare, Inc. 122,85 -2,31% 123,39 122,79 123,39 123,19 -2,04% - 123,5
HCCI Heritage-Crystal Clean, Inc. 25,87 -0,31% - - - - - - -
HDS HD Supply Holdings Inc. - - - - - - - - -
HEAR Turtle Beach Corporation 9,55 3,8% 9,19 9,19 9,74 9,61 4,46% - 10
HGV Hilton Grand Vacations Inc. 31,03 9,41% 31 30,91 32,28 31,24 10,16% - 33
HII Huntington Ingalls Industries, Inc. 206,63 -1,44% - - - - - - -
HIIQ Health Insurance Innovations Inc. Class A 17,91 6,61% 17,8 17,71 18,75 18,75 11,61% - 20,4
HLT Hilton Worldwide Holdings Inc. 93,39 -0,72% 93,21 92,73 93,36 92,73 -1,42% - 100
HNP Huaneng Power International, Inc. 22,67 1,98% 22,7 22,63 22,7 22,63 1,8% - -
HOG Harley-Davidson, Inc. 31,89 -2,66% 32,92 31,79 33,15 31,88 -2,69% - 33,68
HOLX Hologic, Inc. 50,57 -0,12% 50,75 49,95 50,75 49,95 -1,34% - -
HP Helmerich & Payne, Inc. 39,09 -1,86% 40,29 38,76 40,29 38,96 -2,18% - -
HQY HealthEquity, Inc. 60,73 -1,35% 61,11 59,96 61,14 60,69 -1,41% - -
HRL Hormel Foods Corporation 40,85 -0,7% 41,17 40,85 41,18 40,9 -0,58% - -
HSIC Henry Schein, Inc. 61,26 -1,61% 61,49 61,11 61,52 61,28 -1,57% - -
HTHT Huazhu Group Limited 33,11 -2,87% 34,42 32,85 34,42 33 -3,2% - 34
HUBG Hub Group, Inc. ClassA 40,83 -2,55% - - - - - - -
HUBS HubSpot Inc. 191,99 1,42% - - - - - - -
HUM Humana Inc. 295,85 -1,05% 300 293,44 300,28 294,42 -1,53% - -
HURN Huron Consulting Group Inc. 62,08 0,08% - - - - - - -
HXL Hexcel Corporation 81,94 0,8% 82,05 81,08 82,05 81,57 0,34% - -
IAC IAC/InterActiveCorp 251,63 1,05% 250,65 250,65 253 253 1,6% - 262
IART Integra LifeSciences Holdings Corporation 61,98 0,58% - - - - - - -
IBP Installed Building Products, Inc. 59,58 3,47% 59,04 58,89 59,58 58,89 2,28% - -
ICE Intercontinental Exchange, Inc. 92,81 0% 94,21 92,03 94,5 92,03 -0,84% - -
ICUI ICU Medical, Inc. 164,69 -2,55% 165,82 164,91 166,79 164,91 -2,42% - -
IDCC InterDigital, Inc. 49,87 -1,38% 49,9 49,84 49,9 49,88 -1,36% - -
IDXX IDEXX Laboratories, Inc. 282,3 1,23% 281,02 279,92 283 283 1,48% - -
IIVI II-VI Incorporated 39,14 -1,01% 39 39 39 39 -1,37% - -
INCY Incyte Corporation 84,61 0,64% 84,5 84,1 84,62 84,1 0,04% - -
INFO IHS Markit Ltd. 65,53 0,63% 66 64,94 66 65,14 0,03% - -
INGR Ingredion Incorporated 76,21 -0,14% 76,29 76,29 76,47 76,42 0,13% - -
INTU Intuit Inc. 274,09 0% 273,51 271,39 275,7 272,84 -0,45% - -
IONS Ionis Pharmaceuticals, Inc. 70,47 0,87% 71 71 71,19 71,19 1,9% - -
IP International Paper Company 39,09 -0,53% 39,11 38,67 39,25 38,67 -1,6% - -
IPAR Inter Parfums, Inc. 66,26 -1% - - - - - - -
IPG The Interpublic Group of Companies, Inc. 20,39 0% 20,6 20,26 20,62 20,34 -0,25% - -
IPGP IPG Photonics Corporation 123,62 -0,87% 124,2 122,75 124,95 123,18 -1,22% - -
IQV IQVIA Holdings Inc. 156,84 -0,14% 158,06 158,06 158,06 158,06 0,64% - -
IR Ingersoll-Rand public limited company 118,61 -0,03% 119,54 117,89 119,54 118,14 -0,42% - -
IRBT iRobot Corporation 67,65 0,68% 66,73 66,73 68,02 67,32 0,19% - 76
IRM Iron Mountain Incorporated 31,6 -0,32% 32 31,38 32,05 31,38 -1,01% - 32
IRTC iRhythm Technologies Inc. 76,2 1,32% - - - - - - -
ISRG Intuitive Surgical, Inc. 496,69 1% 496,49 492,64 499,7 497,83 1,24% - 502,49
ITRI Itron, Inc. 67,93 -3,73% 68,6 67,82 68,6 67,88 -3,8% - 69
ITW Illinois Tool Works Inc. 152,82 -0,01% - - - - - - -
JBHT J.B. Hunt Transport Services, Inc. 99,81 -0,06% - - - - - - -
JBSS John B. Sanfilippo & Son, Inc. 80,64 -0,64% - - - - - - -
JCI Johnson Controls International plc 42,94 0,07% 42,34 41,86 43,08 42,37 -1,26% - -
JCOM j2 Global, Inc. 82,6 -1,04% - - - - - - -
JEC Jacobs Engineering Group Inc. 83,64 -1,08% 83,76 83,57 83,81 83,57 -1,16% - -
JELD JELD-WEN Holding Inc. 17,66 0,34% - - - - - - -
JKHY Jack Henry & Associates, Inc. 141,97 -0,6% 142,39 140,68 142,39 140,77 -1,44% - -
JLL Jones Lang LaSalle Incorporated 136,03 0,21% - - - - - - -
JOUT Johnson Outdoors Inc. ClassA 58,35 -0,29% - - - - - - -
K Kellogg Company 62,9 -1,9% 64,7 62,95 64,7 63,23 -1,39% - -
KALU Kaiser Aluminum Corporation 91,83 -0,25% 91,65 91,12 91,65 91,12 -1,02% - -
KCEL Kcell Joint Stock Company - - - - - - -
KDP Keurig Dr Pepper Inc 28,08 0,25% 28,07 27,77 28,12 27,89 -0,43% - -
KEX Kirby Corporation 74,8 0,7% - - - - - - -
KEY KeyCorp 16,32 -1,21% 16,6 16,24 16,6 16,26 -1,57% - -
KEYS Keysight Technologies, Inc. 87,85 0,41% 87,78 86,94 88,14 87,3 -0,22% - -
KFY Korn Ferry 38,93 -1,04% 39 38,46 39 38,46 -2,24% - -
KMB Kimberly-Clark Corporation 140,74 -0,98% 143,66 140,04 143,66 140,15 -1,4% - -
KMT Kennametal Inc. 29,18 0,76% 29 28,88 29,08 28,98 0,07% - 40,99
KNX Knight-Swift Transportation Holdings Inc. ClassA 34,19 -0,81% 34,9 34,2 34,9 34,2 -0,78% - -
KTB Kontoor Brands, Inc. 32,32 0,19% - - - - - - -
KZTK Joint Stock Company "Kazakhtelecom" - - - - - - -
L Loews Corporation 49,12 -0,28% 49,05 48,85 49,13 48,85 -0,83% - -
LEA Lear Corporation 109,36 -0,25% - - - - - - -
LECO Lincoln Electric Holdings, Inc. 82,45 -0,79% - - - - - - -
LEG Leggett & Platt, Incorporated 38,81 -1,15% 39,3 38,56 39,3 38,56 -1,78% - -
LEGH Legacy Housing Corporation 12,61 -1,25% 12,6 12,57 12,6 12,57 -1,57% - -
LEN Lennar Corporation Class A 50,88 1,74% 50,42 50,14 50,95 50,95 1,88% - -
LEVI Levi Strauss & Co. Class A 16,46 0,55% 16,32 16,23 16,51 16,46 0,55% - 16,62
LFC China Life Insurance Company Limited 11,59 -0,77% 11,8 11,57 11,81 11,58 -0,86% - -
LGIH LGI Homes, Inc. 78,51 1,33% - - - - - - -
LGND Ligand Pharmaceuticals Incorporated - - - - - - - - -
LH Laboratory Corporation of America Holdings 168,25 0,01% 169,06 169,06 169,06 169,06 0,49% - -
LHCG LHC Group, Inc. 119,45 -1,24% - - - - - - -
LHX L3Harris Technologies, Inc. 214,17 2,43% 212,03 211,93 214,32 213,08 1,91% - -
LII Lennox International Inc. 258,27 0,13% 258,67 258,45 258,79 258,45 0,2% - -
LIN Linde plc 188,7 -0,34% 188,06 186,74 188,95 186,83 -1,33% - -
LITE Lumentum Holdings Inc. 60,46 -0,07% - - - - - - -
LKQ LKQ Corporation 26,3 1,39% 26,07 25,94 26,07 26,07 0,5% - 27,5
LM Legg Mason, Inc. 36,84 -0,14% 37,22 36,76 37,22 36,76 -0,35% - -
LMT Lockheed Martin Corporation 382,72 0,49% 380,57 380,4 383,86 381,75 0,24% - 394,97
LNT Alliant Energy Corporation 51,81 -0,42% 51,97 51,73 52,09 51,87 -0,31% - -
LOPE Grand Canyon Education, Inc. 127,8 -1,06% - - - - - - -
LRCX Lam Research Corporation 207,7 -0,58% 208,04 206,76 208,31 206,76 -1,03% - -
LULU lululemon athletica inc. 178,52 -0,07% 178,76 177,32 179,67 179,67 0,57% - -
LUV Southwest Airlines Co. 50,03 -1,07% 50,57 49,92 50,7 50,02 -1,09% - 52
LVS Las Vegas Sands Corp. 55,19 0,69% 54,07 54,07 55,3 55,11 0,55% - -
LYB LyondellBasell Industries N.V. Class A 72,86 -2,85% 74,3 72,5 74,3 72,7 -3,07% - 72,8
LYV Live Nation Entertainment Inc. 71,58 -0,25% - - - - - - -
MAA Mid-America Apartment Communities, Inc. 125,6 -0,33% 125,6 125,39 125,6 125,39 -0,5% - -
MAN ManpowerGroup Inc. 84,95 -1,4% - - - - - - -
MANH Manhattan Associates, Inc. 84,93 -0,25% 84,98 84,3 84,98 84,3 -0,99% - -
MANT ManTech International Corporation ClassA 68,63 -0,29% - - - - - - -
MAR Marriott International, Inc. Class A 131,32 0,51% 131,5 130,55 131,7 131,09 0,33% - -
MAS Masco Corporation 39,28 0,98% 39,03 38,6 39,64 39,64 1,9% - -
MASI Masimo Corporation 153,74 0,49% - - - - - - -
MATX Matson, Inc. 36,12 -1,9% - - - - - - -
MCK McKesson Corporation 146,98 0,14% - - - - - - -
MCO Moody's Corporation 217,1 -0,16% 219,61 216 219,8 216,64 -0,37% - -
MCRI Monarch Casino & Resort, Inc. 45,69 0% - - - - - - -
MD MEDNAX, Inc. 21,75 -2,16% - - - - - - -
MDB MongoDB Inc. Class A 140,03 -2,7% 138,89 138,89 139,19 139,19 -3,29% - -
MDRX Allscripts Healthcare Solutions Inc. 9,09 -0,87% 9,08 9,06 9,16 9,16 -0,11% - 9,19
MDSO Medidata Solutions, Inc. 91,61 0,03% 91,51 91,51 91,62 91,62 0,04% - -
MDT Medtronic Public Limited Company 108,52 4,49% 104,68 104,16 110,19 106,91 2,94% - 108,5
MEDP Medpace Holdings, Inc. 81,85 0,65% 82,21 80,59 82,21 80,59 -0,9% - -
MEI Methode Electronics, Inc. 27,23 -0,98% - - - - - - -
MELI MercadoLibre, Inc. 614,79 -0,66% 612,09 598,08 617,17 612,3 -1,06% - -
MGLN Magellan Health, Inc. 67,41 -3,29% - - - - - - -
MHK Mohawk Industries, Inc. 113,14 -1,34% 113,1 113,03 113,1 113,03 -1,44% - -
MIDD The Middleby Corporation 109,93 -0,96% - - - - - - -
MINI Mobile Mini, Inc. 30,32 -0,75% - - - - - - -
MKL Markel Corporation - - - - - - - - -
MLHR Herman Miller, Inc. 42,35 -0,61% - - - - - - -
MLM Martin Marietta Materials, Inc. 254,52 -0,09% 254,49 253,16 254,49 253,16 -0,62% - -
MMC Marsh & McLennan Companies, Inc. 98,11 -0,23% 99,53 97,49 99,53 97,49 -0,86% - -
MMM 3M Company 161,85 -0,34% 162,63 160,82 164 160,82 -0,98% - 164,69
MMS MAXIMUS, Inc. 78,49 0,6% - - - - - - -
MMSI Merit Medical Systems, Inc. 35,57 -0,06% 36 35,25 36 35,32 -0,76% - 35,98
MNST Monster Beverage Corporation 57,63 -0,24% 58,03 57,43 58,5 57,84 0,12% - -
MRTX Mirati Therapeutics Inc. 89,57 -3,96% - - - - - - -
MSCI MSCI Inc. 231,76 0,58% - - - - - - -
MSG The Madison Square Garden Company Class A 268,43 -7,88% 273 267,33 273 267,33 -8,25% - -
MSGN MSG Networks Inc. Class A 16,96 -3,69% - - - - - - -
MSI Motorola Solutions, Inc. 175,95 -0,45% 177,74 175,39 177,85 175,39 -0,76% - 200
MSM MSC Industrial Direct Co., Inc. ClassA 69,73 0,04% - - - - - - -
MSTR MicroStrategy Incorporated Class A 140,93 2,09% - - - - - - -
MTB M&T Bank Corporation 147,36 -1,61% 147,57 146,36 147,58 146,36 -2,28% - -
MTD Mettler-Toledo International Inc. 669,48 -1,69% 668,3 664,1 668,3 664,1 -2,48% - -
MTH Meritage Homes Corporation 64,46 1,48% - - - - - - -
MTN Vail Resorts, Inc. 239,23 -0,87% - - - - - - -
MTRN Materion Corporation 60,23 0,22% - - - - - - -
MTS0620 MTS USD LPN 8.625 22.06.2020 104,8 0% 104,8 104,8 104,8 104,8 0% - -
MTSC MTS Systems Corporation 59,37 -0,77% - - - - - - -
MXIM Maxim Integrated Products, Inc. 54,61 -0,16% 54,49 54,22 54,66 54,4 -0,55% - 61,6
MYL Mylan N.V. 19,68 2,93% 19,44 19 19,82 19,09 -0,16% - 19,22
MYOK MyoKardia, Inc. 55,76 3,41% 55,7 55,22 55,7 55,22 2,41% - -
MYRG MYR Group Inc. 28,8 -0,31% - - - - - - -
NANO Nanometrics Incorporated 28,8 -0,28% - - - - - - -
NBIX Neurocrine Biosciences Inc. 98,1 -0,61% 97,18 97,18 97,18 97,18 -1,54% - 99,36
NDSN Nordson Corporation 136,45 -0,77% - - - - - - -
NEOG Neogen Corporation 72,19 0,03% - - - - - - -
NEU NewMarket Corporation 470,99 -0,24% - - - - - - -
NEWR New Relic Inc. 56,9 -1,63% 56,81 56,78 56,81 56,78 -1,83% - 58,9
NGVT Ingevity Corporation 75,87 -1,47% - - - - - - -
NOC Northrop Grumman Corporation 371,63 -0,17% 370,26 369,01 370,4 369,01 -0,88% - -
NOW ServiceNow, Inc. 256,09 -0,92% 256,99 254,69 256,99 256,24 -0,86% - -
NSC Norfolk Southern Corporation 172,38 -1,4% 173,07 171,82 173,07 171,82 -1,72% - -
NSIT Insight Enterprises, Inc. 49,4 0,22% - - - - - - -
NSP Insperity, Inc. 95,24 -0,75% - - - - - - -
NTAP NetApp, Inc. 46,2 -2,63% 46,91 45,99 47,33 46,09 -2,87% - 49,35
NTES NetEase, Inc. 254,54 -2,1% 255,74 249,11 255,74 249,11 -4,19% - -
NTGR NETGEAR, Inc. 34,54 0,26% 34,1 33,76 34,1 33,77 -1,97% - -
NTNX Nutanix Inc. Class A 19,11 -0,31% 19,78 18,76 19,78 19,09 -0,42% - -
NTUS Natus Medical Incorporated - - - - - - -
NUE Nucor Corporation 49,51 -1,2% 50,23 49,33 50,23 49,35 -1,52% - -
NUS Nu Skin Enterprises, Inc. ClassA 39,82 -1,95% 40,29 40,14 40,29 40,14 -1,16% - 42,38
NUVA NuVasive, Inc. 65,05 1,8% - - - - - - -
NVR NVR, Inc. 3597,13 1,32% 3595 3575 3595 3575 0,7% - -
NVTA Invitae Corporation 25,36 -2,72% 25,32 25,32 25,8 25,76 -1,19% - -
NVTK0221 NVTK 6.604 03.02.2021 Notes 105,21 -0,47% 105,2 105,2 105,2 105,2 -0,48% - -
NVTK1222 NVTK 4.422 13.12.2022 Notes - - - - - - -
NXST Nexstar Media Group, Inc. ClassA 95,73 -1,16% 95,3 95,3 95,64 95,59 -1,3% - -
OC Owens Corning 56,39 -1,23% 56,14 56,14 56,53 56,53 -0,98% - -
ODFL Old Dominion Freight Line, Inc. 165,65 -0,53% 165,3 164,22 165,3 164,22 -1,39% - -
OFIX Orthofix Medical Inc. 52,32 1,18% - - - - - - -
OI Owens-Illinois, Inc. 10,61 -1,21% 10,8 10,51 10,83 10,51 -2,14% - 10,51
OKTA Okta Inc. Class A 128,88 1,17% 129,37 129,33 131,88 131,74 3,41% - -
OLED Universal Display Corporation 212,96 -0,69% 213,72 210,96 213,79 210,96 -1,63% - 214,5
OLLI Ollie's Bargain Outlet Holdings Inc. 77,63 -1,6% - - - - - - -
OMC Omnicom Group Inc. 77,65 -0,44% 77,38 77,2 77,68 77,68 -0,4% - -
OMCL Omnicell, Inc. 70,84 -0,27% - - - - - - -
ON ON Semiconductor Corporation 18,02 -1,26% 18,22 17,9 18,24 18,17 -0,44% - 18,39
ORLY O'Reilly Automotive, Inc. 386,99 0,43% 384,7 380 389,07 380 -1,38% - -
OSIS OSI Systems, Inc. 103,95 -1,06% - - - - - - -
OSK Oshkosh Corporation 69,23 -1,56% - - - - - - -
PAGS Pagseguro Digital Ltd 49,4 - 49,68 49,36 49,68 49,36 - - -
PATK Patrick Industries, Inc. 38,79 -1,87% 39,59 38,42 40 38,42 -2,81% - -
PBF PBF Energy Inc. ClassA 22,14 -1,64% - - - - - - 23,51
PBH Prestige Consumer Healthcare Inc. 32,47 -0,85% 32,59 32,59 32,59 32,59 -0,49% - -
PCAR PACCAR Inc 64,94 0,22% 64,82 64,54 65,02 64,54 -0,4% - -
PCTY Paylocity Holding Corporation 106,32 0,62% 105,91 105,91 106,25 106,25 0,55% - -
PD PagerDuty Inc. 34,62 -0,72% 35,45 34,47 35,45 34,47 -1,15% - -
PDCO Patterson Companies, Inc. 17,6 1,62% 17,64 17,32 17,67 17,49 0,98% - 17,99
PEGA Pegasystems Inc. 70,57 -0,55% 70,61 69,51 70,61 69,51 -2,04% - -
PEN Penumbra, Inc. 143,76 -0,92% 143,65 143,65 144,4 144,4 -0,48% - -
PETQ PetIQ, Inc. Class A 32,94 0,67% 33 32,92 33 32,92 0,61% - -
PFG Principal Financial Group, Inc. 53,85 -0,17% 53,25 53,25 53,81 53,27 -1,24% - -
PFGC Performance Food Group Company 46,49 0,67% 46,5 46,5 46,51 46,51 0,71% - -
PFPT Proofpoint Inc. 114,43 -3,41% 119,29 111,99 119,29 111,99 -5,47% - -
PGR The Progressive Corporation 77,33 -1,39% 78 76,73 78 76,73 -2,16% - 84,39
PHM PulteGroup, Inc. 32,74 0,21% 32,49 32,4 32,76 32,65 -0,06% - -
PII Polaris Inc. 81,47 -1,1% 82,74 81,5 82,74 81,84 -0,66% - -
PINC Premier, Inc. Class A 37,86 -1,61% 37,23 37,23 37,96 37,96 -1,35% - -
PKG Packaging Corporation of America 101,33 -0,98% - - - - - - -
PKI PerkinElmer, Inc. 82,31 -0,74% 82,06 82,06 82,21 82,21 -0,86% - -
PLAN Anaplan Inc. 57,46 -1,22% 60,66 56,47 60,66 57,81 -0,62% - -
PLAY Dave & Buster's Entertainment, Inc. 40,17 -0,02% 40 40 40,75 40,42 0,6% - 40,75
PLCE The Children's Place, Inc. 77,89 -3,53% 80 79,25 80 79,29 -1,8% - -
PLD Prologis, Inc. 83,18 -0,57% 84,39 82,45 84,4 82,45 -1,45% - -
PLXS Plexus Corp. 57,34 -1,43% - - - - - - -
PLZL0223 POLYUSFIN 5.25 07.02.2023 Notes 102,1 0% - - - - -
PLZL0322 POLYUSFIN 4.699 28.03.2022 Notes - - - - - - -
PNC The PNC Financial Services Group, Inc. 127,16 -0,76% 127,04 127,04 127,26 127,26 -0,68% - -
PODD Insulet Corporation 153,42 1,17% 153,88 152,68 153,88 152,68 0,69% - -
POL PolyOne Corporation 31,78 -1,49% 31,65 31,65 31,66 31,66 -1,86% - -
POOL Pool Corporation 196,41 -0,66% - - - - - - -
POWI Power Integrations, Inc. 87,77 -1,44% - - - - - - -
PPG PPG Industries, Inc. 110,58 -0,86% 110,49 110,3 111,58 110,3 -1,11% - -
PPL PPL Corporation 29,46 -0,41% 29,63 29,31 30,2 29,37 -0,71% - -
PRAH PRA Health Sciences, Inc. 97,78 -0,79% 97,51 97,12 97,51 97,12 -1,46% - -
PRGS Progress Software Corporation 39,01 0,52% - - - - - - 41
PRLB Proto Labs, Inc. 96,89 -1,49% - - - - - - -
PRSC The Providence Service Corporation 59,36 -2,08% - - - - - - -
PRU Prudential Financial, Inc. 81,57 -0,84% 82,78 80,5 82,78 80,5 -2,14% - 83,32
PS Pluralsight Inc. Class A 15,98 -0,62% 15,55 15,55 15,72 15,72 -2,24% - -
PSA Public Storage 261,96 0,89% 260,17 260,17 261,14 260,69 0,4% - -
PSTG Pure Storage Inc. Class A 13,62 -1,52% 14,08 13,65 14,08 13,65 -1,3% - -
PSX Phillips 66 99,08 -0,06% 99,15 98,17 99,37 98,68 -0,46% - -
PTC PTC Inc. 66,66 0,09% 66,66 66,64 66,74 66,74 0,21% - -
PTR PetroChina Company Limited 49,63 0,59% 50,19 49,19 50,22 49,51 0,34% - -
PWR Quanta Services, Inc. 33,2 -1,98% 33,12 33,12 33,27 33,27 -1,77% - -
PXD Pioneer Natural Resources Company 126,6 0,01% 127,74 126,06 127,74 126,6 0,01% - -
PZZA Papa John's International, Inc. 42,75 -0,56% 41,69 41,69 43,25 43,02 0,07% - -
QADA QAD Inc. ClassA 37,51 0,05% - - - - - - -
QDEL Quidel Corporation 61,19 -1,23% - - - - - - -
QLYS Qualys, Inc. 83,7 -1,11% 83,82 83,36 83,82 83,36 -1,51% - 84,5
QRTEA Qurate Retail Inc. Class A 12,03 -0,82% 12,21 11,8 12,21 11,8 -2,72% - -
QRVO Qorvo, Inc. 73,37 1,17% 73,41 73,05 73,51 73,06 0,74% - -
R Ryder System, Inc. 47,72 -1,67% - - - - - - 48,18
RAMP LiveRamp Holdings, Inc. 43,76 -1,35% 43,85 43,27 43,85 43,27 -2,46% - -
RARE Ultragenyx Pharmaceutical Inc. 58,94 -0,03% - - - - - - -
RDS A Royal Dutch Shell plc 55,57 -1,09% - - - - - - -
RE Everest Re Group, Ltd. 248,28 -0,33% - - - - - - -
REG Regency Centers Corporation 65,29 -0,11% - - - - - - -
REGN Regeneron Pharmaceuticals, Inc. 300,03 0,91% 295,82 295,82 299,38 296,03 -0,43% - 307
REX REX American Resources Corporation 73,75 -1,03% - - - - - - -
REZI Resideo Technologies, Inc. 14,39 -0,62% 14,5 14,31 14,5 14,32 -1,1% - -
RF Regions Financial Corporation 14 -2,37% 14,39 13,95 14,45 14 -2,37% - 14,5
RH RH 141,65 -0,24% - - - - - - -
RJF Raymond James Financial, Inc. 76,76 -0,07% 77,65 75,66 77,69 76,63 -0,23% - -
RL Ralph Lauren Corporation Class A 86,72 -1,05% 88,02 86,46 88,06 86,82 -0,94% - -
RMD ResMed Inc. 136,37 0,41% - - - - - - -
RNG RingCentral Inc. Class A 139,03 -0,63% 140,1 139,77 140,1 139,77 -0,1% - -
ROCK Gibraltar Industries, Inc. 42,24 -0,59% - - - - - - -
ROG Rogers Corporation 136,31 -1,65% - - - - - - -
ROK Rockwell Automation, Inc. 151,29 -1,12% 150,6 150,6 150,6 150,6 -1,58% - -
ROKU Roku, Inc. Class A 134,88 0,06% 133,95 133,34 137,37 134,26 -0,4% - -
ROL Rollins, Inc. 32,77 -1,59% 33,01 32,92 33,25 33,16 -0,42% - 34
ROLL RBC Bearings Incorporated - - - - - - - - -
ROP Roper Technologies, Inc. 361,19 -0,52% 359,86 358,81 359,86 358,81 -1,18% - -
ROSN0322 ROSN 4.199 06.03.2022 Notes - - - - - - -
ROST Ross Stores, Inc. 104,31 0,21% 104,75 103,08 104,95 104,19 0,1% - -
RP RealPage, Inc. 62,25 -0,38% - - - - - - -
RRGB Red Robin Gourmet Burgers, Inc. 32,08 0,94% 31,3 31,3 32,67 32,67 2,8% - -
RSG Republic Services, Inc. 89,38 -0,95% 91,53 89 91,58 89 -1,37% - -
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - -
RU000A0ZYFE2 Альфа-Банк АО БО-001Р-01 - - - - - - -
RU000A0ZZ4B9 Альфа-Банк АО БО-001Р-02 - - - - - - -
RUS0628 RUSSIA 12.75 24.06.2028 167,5 0,15% - - - - - - -
RYN Rayonier Inc. 26,7 -1,11% - - - - - - -
RYTM Rhythm Pharmaceuticals, Inc. 21,33 2,7% 21,45 21,43 21,62 21,48 3,42% - -
SAFM Sanderson Farms, Inc. 145 2,15% - - - - - - -
SAGE Sage Therapeutics Inc. 164,89 0,91% - - - - - - -
SAIA Saia, Inc. 82,74 -0,49% - - - - - - -
SAIL SailPoint Technologies Holdings, Inc. 21,75 -1,94% 22,24 22,24 22,24 22,24 0,27% - -
SBGI Sinclair Broadcast Group, Inc. ClassA 45,17 -0,37% - - - - - - -
SCCO Southern Copper Corporation 30,03 -1,12% 30,2 30,2 30,2 30,2 -0,56% - -
SCFL0623 SCFCapital 5.375 16.06.2023 Notes - - - - - - -
SCHW The Charles Schwab Corporation 37,47 -0,45% 37,81 37,02 37,81 37,32 -0,85% - -
SCSC ScanSource, Inc. 32,88 2,94% - - - - - - -
SEIC SEI Investments Company 56,93 -0,42% - - - - - - -
SERV ServiceMaster Global Holdings, Inc. 58,26 0,26% - - - - - - -
SFM Sprouts Farmers Market Inc. 17,85 -0,72% 17,93 17,75 17,93 17,75 -1,28% - -
SGEN Seattle Genetics Inc. 79,25 - 80,12 80,12 80,12 80,12 - - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
SHAK Shake Shack Inc. ClassA 96,42 0,52% 96,17 96,08 97,02 96,32 0,42% - -
SHW The Sherwin-Williams Company 525,21 -0,29% - - - - - - -
SINA SINA Corporation 42,45 0,45% 44,25 42,18 44,25 42,58 0,76% - 44
SITE SiteOne Landscape Supply, Inc. 74,87 -1,33% - - - - - - -
SIVB SVB Financial Group 192,07 -2,12% 191,88 190,9 193,84 192,99 -1,65% - -
SJM The J.M. Smucker Company 115,07 0,03% - - - - - - -
SKM SK Telecom Co., Ltd. 21,67 1,03% 21,99 21,51 22 21,51 0,28% - 22
SKX Skechers U.S.A. Inc. Class A 30,33 -2,16% 30,63 30,21 30,63 30,4 -1,94% - -
SLAB Silicon Laboratories Inc. 108,22 -1,86% - - - - - - -
SLG SL Green Realty Corp. 78,94 -0,14% - - - - - - -
SMAR Smartsheet Inc. Class A 50,27 -0,85% 51,2 51,13 51,38 51,13 0,85% - -
SMG The Scotts Miracle-Gro Company 111,61 0,15% 110,86 110,86 110,86 110,86 -0,52% - -
SMI Semiconductor Manufacturing International Corporation 5,37 0% - - - - -
SMTC Semtech Corporation 45,02 -2,02% 44,96 44,9 45,17 45,17 -1,7% - -
SNA Snap-on Incorporated 147,21 -0,96% 147,32 146,81 147,4 146,81 -1,22% - -
SNAP Snap Inc. Class A 16,17 0,81% 16,11 16 16,23 16,08 0,25% - -
SNBR Sleep Number Corporation 44,79 0,34% - - - - - - -
SNPS Synopsys, Inc. 130,73 0,89% 129,14 129,14 130,94 129,96 0,29% - -
SNX SYNNEX Corporation 84,52 -0,62% 84,52 84,51 84,52 84,51 -0,63% - -
SNY Sanofi 42,75 0,05% 43 42,6 43 42,6 -0,3% - 43,08
SOHU Sohu.com Limited 11,27 -0,79% 11,5 10,96 11,64 11,26 -0,88% - 11,71
SP SP Plus Corporation 34,98 -0,63% - - - - - - -
SPR Spirit AeroSystems Holdings, Inc. ClassA 73,44 -0,85% 73,37 73,37 73,4 73,38 -0,93% - -
SPSC SPS Commerce, Inc. 104,22 -0,42% - - - - - - -
SRCL Stericycle, Inc. 44,95 -2,24% - - - - - - -
SRDX Surmodics, Inc. 46,45 0,41% - - - - - - -
SRE Sempra Energy 139,96 0,32% 139,07 139,07 139,77 139,66 0,1% - -
SSD Simpson Manufacturing Co., Inc. 63,76 -0,73% 63,41 63,41 63,84 63,84 -0,61% - -
SSNC SS&C Technologies Holdings, Inc. 45,58 0,15% 45,43 45,42 45,76 45,76 0,55% - -
SSTK Shutterstock, Inc. 34,8 -1,5% - - - - - - -
STLD Steel Dynamics, Inc. 28,06 -0,04% 27,87 27,84 28 27,89 -0,64% - -
STRA Strategic Education, Inc. 177,77 0,27% - - - - - - -
STZ Constellation Brands, Inc. Class A 202,03 0,32% 202,4 201,74 202,93 202,93 0,77% - -
SWAV ShockWave Medical Inc. 40,06 -7,31% - - - - - - -
SWCH Switch Inc. Class A 15,51 0,06% 15,5 15,48 15,5 15,48 -0,13% - -
SWI SolarWinds Corporation 16,92 -1,74% - - - - - - -
SWK Stanley Black & Decker, Inc. 135,9 -0,21% 136,6 136,1 136,6 136,35 0,12% - -
SXI Standex International Corporation 62,78 -1,23% - - - - - - -
SXT Sensient Technologies Corporation 66,01 -1,24% - - - - - - -
SYF Synchrony Financial 33,53 -0,12% 33,72 32,94 33,72 32,94 -1,88% - -
SYK Stryker Corporation 219,42 0,83% 219,46 217,94 219,81 217,94 0,15% - -
SYKE Sykes Enterprises, Incorporated 29,01 -0,75% - - - - - - -
SYMC Symantec Corporation 23,63 -0,63% 23,89 23,54 24 23,76 -0,08% - 23,69
SYNH Syneos Health, Inc. Class A 51,39 0,53% - - - - - - -
SYY Sysco Corporation 73,36 -0,29% 73,88 72,8 74 72,8 -1,05% - -
TAK Takeda Pharmaceutical Company Limited 16,81 0,12% - - - - - - -
TAL TAL Education Group 33,69 0% 33,9 33,41 33,9 33,52 -0,5% - 34,46
TAP Molson Coors Brewing Company Class B 52,57 -0,02% 52,7 52,16 52,71 52,16 -0,8% - 54
TCBI Texas Capital Bancshares, Inc. 55,6 -1,24% - - - - - - -
TCRR TCR2 Therapeutics Inc. 16,86 1,26% 16,56 15,72 16,56 15,72 -5,59% - -
TDG TransDigm Group Incorporated 535,84 -0,7% - - - - - - -
TDS Telephone and Data Systems, Inc. 24,69 0,24% - - - - - - 33,09
TDY Teledyne Technologies Incorporated 303,05 -0,14% - - - - - - -
TECD Tech Data Corporation 90,36 -1,69% - - - - - - -
TEL TE Connectivity Ltd. 90,52 -0,73% 90,49 90,1 90,52 90,1 -1,2% - -
TENB Tenable Holdings Inc. 21,98 0,32% - - - - - - -
TER Teradyne, Inc. 53,55 0,09% 53,8 53,06 53,8 53,06 -0,82% - -
TFX Teleflex Incorporated 371,15 0,26% - - - - - - -
THRM Gentherm Incorporated 37,35 -1,11% - - - - - - -
TJX The TJX Companies, Inc. 50,86 -0,7% 52,2 49,46 53,39 51,51 0,57% - -
TMHC Taylor Morrison Home Corporation 23,25 1,13% - - - - - - -
TMO Thermo Fisher Scientific Inc. 277,92 -0,32% 278,47 276,71 278,47 276,71 -0,76% - -
TNDM Tandem Diabetes Care Inc. 61,53 2,09% 59,02 59,02 61,54 61,31 1,73% - -
TNET TriNet Group, Inc. 68,34 -0,93% - - - - - - -
TOL Toll Brothers, Inc. 36,75 1,35% 36,65 36,3 37,06 36,7 1,21% - -
TPH TRI Pointe Group Inc. 13,9 0,14% 13,9 13,9 13,9 13,9 0,14% - -
TPX Tempur Sealy International, Inc. 75,25 -0,38% - - - - - - -
TREE LendingTree, Inc. 297,8 0,13% - - - - - - -
TREX Trex Company, Inc. 85,97 -1,27% - - - - - - -
TRMB Trimble Inc. 37,49 -0,87% 37,57 37,55 37,6 37,55 -0,71% - -
TROW T. Rowe Price Group, Inc. 108,82 -0,18% 110,3 107,82 110,3 107,82 -1,1% - -
TRU TransUnion 83,39 -0,6% - - - - - - -
TSCO Tractor Supply Company 101,67 1,09% - - - - - - -
TSM Taiwan Semiconductor Manufacturing Company Ltd. 42,14 0,89% 42,08 41,8 42,8 41,94 0,41% - -
TSN Tyson Foods, Inc. Class A 87,45 -0,14% 88,53 86,87 88,55 88,24 0,77% - 88,77
TSS Total System Services, Inc. 129,33 0,02% 130,13 128,75 130,51 130,19 0,68% - -
TTD The Trade Desk, Inc. Class A 248,14 0,51% 243,05 242,55 251,73 250,12 1,32% - -
TTWO Take-Two Interactive Software, Inc. 131,37 0,76% 129,01 128,5 132 131,43 0,81% - -
TWLO Twilio Inc. Class A 126,79 0,32% 126,6 125,55 126,86 126,86 0,37% - 133
TXRH Texas Roadhouse, Inc. 50,31 -2,03% 51,38 50,05 51,38 50,05 -2,53% - -
TXT Textron Inc. 44,41 -2,31% 44,67 44,62 44,71 44,71 -1,65% - -
TYL Tyler Technologies, Inc. 256,05 -0,17% - - - - - - -
UAA Under Armour, Inc. Class A 18,63 -1,53% 18,86 18,31 18,89 18,55 -1,96% - 20
UAL United Airlines Holdings, Inc. 83,95 -0,87% 84,05 84,03 84,27 84,03 -0,78% - -
UBER Uber Technologies, Inc. 35,79 1,42% 35,25 34,5 35,98 35,29 0% - -
UDR UDR, Inc. 47,69 0,27% 48,22 47,47 48,22 47,48 -0,17% - -
UFPI Universal Forest Products, Inc. 39,48 -1,67% - - - - - - -
UFS Domtar Corporation 33,55 -1,24% 34,18 33,23 34,18 33,23 -2,18% - 35,37
UHS Universal Health Services, Inc. Class B 146,32 -1,55% 146,45 145,64 146,45 145,64 -2,01% - -
UI Ubiquiti Inc. - - - - - - -
ULTA Ulta Beauty, Inc. 322,35 -1,12% 327,31 321,7 327,31 323,08 -0,9% - 340
UNF UniFirst Corporation 201,26 -0,78% - - - - - - -
UNM Unum Group 26,56 -2,03% 27,31 26,33 27,31 26,36 -2,77% - 27,31
UPS United Parcel Service, Inc. class B 115,95 -0,42% 116 115,04 116,39 115,04 -1,2% - -
URI United Rentals, Inc. 109,92 -0,04% - - - - - - -
USFD US Foods Inc. 39,78 0,23% 40,15 39,5 40,17 39,5 -0,48% - -
UTHR United Therapeutics Corporation 81,52 1,02% - - - - - - -
VAR Varian Medical Systems, Inc. 108,64 -0,78% 109,35 109,35 109,35 109,35 -0,13% - -
VC Visteon Corporation 65,95 1,79% 65,89 65,75 67,5 67,5 4,18% - -
VEEV Veeva Systems Inc. ClassA 158,22 -0,68% 161,07 157,17 161,21 157,67 -1,03% - -
VFC V.F. Corporation 79,93 0,2% 79,71 79,69 79,9 79,9 0,16% - -
VICR Vicor Corporation 31,1 1,34% 30,56 30,56 31,1 30,64 -0,16% - 32,89
VMC Vulcan Materials Company 142,03 0,25% 143,37 141,56 143,37 141,56 -0,08% - -
VMW Vmware, Inc. ClassA 144,17 -1,38% 143,88 142,97 144,42 144,42 -1,21% - -
VNE Veoneer, Inc. 15,38 -2,53% 15,75 15,31 15,75 15,35 -2,72% - -
VNO Vornado Realty Trust 60,85 -1,04% 61,2 60,95 61,2 61,11 -0,62% - -
VPG Vishay Precision Group, Inc. 30,72 -2,54% - - - - - - -
VREX Varex Imaging Corporation 26,81 -0,45% 27,12 26,77 27,13 26,77 -0,59% - -
VRNT Verint Systems Inc. - - - - - - - - -
VRSK Verisk Analytics, Inc. 158,39 0,12% 159,38 157,87 159,38 157,97 -0,15% - -
VRSN VeriSign, Inc. 208,72 0,12% 207,93 206,88 208 206,88 -0,77% - 219,3
VRTU Virtusa Corporation 34,45 -2,82% 35 34,54 35 34,76 -1,95% - 38
VRTV Veritiv Corporation 16,78 -2,21% 17,13 16,6 17,15 16,7 -2,68% - -
VRTX Vertex Pharmaceuticals Incorporated 186,34 -0,28% 186,21 183,72 188,16 183,72 -1,69% - -
VTB1020 VTB 6.551 13.10.2020 Notes 103,96 0% - - - - - - -
VTBperp VTB 9.5 Perpetual Notes 107,5 0,01% 107,75 107,31 107,75 107,5 0,01% - -
W Wayfair Inc. ClassA 112,24 0,87% - - - - - - -
WAB Westinghouse Air Brake Technologies Corporation 68,68 1,09% 68,39 68 68,86 68 0,09% - -
WAT Waters Corporation 209,73 0,38% 209,52 209,46 209,52 209,46 0,25% - -
WBC WABCO Holdings Inc. 132,4 0,04% - - - - - - -
WCC WESCO International, Inc. 43,45 -1,81% - - - - - - -
WCG WellCare Health Plans, Inc. 272,28 -0,53% 272,21 272,21 272,21 272,21 -0,56% - -
WDAY Workday, Inc. ClassA 187,35 -1,02% 189,79 185,56 189,79 186,15 -1,66% - 223
WEC WEC Energy Group, Inc. 91,75 0,19% 92,31 91,17 92,32 91,81 0,25% - -
WELL Welltower Inc. 89,29 0,17% 90,73 88,04 90,74 88,55 -0,66% - 90,51
WERN Werner Enterprises, Inc. 31,54 -1,71% 31,82 31,75 31,82 31,75 -1,06% - -
WEX WEX Inc. 204,31 0,19% - - - - - - -
WGO Winnebago Industries, Inc. 33,68 -2,04% - - - - - - -
WH Wyndham Hotels & Resorts, Inc. 50,8 -0,78% 50,69 50,68 50,69 50,68 -1,02% - -
WHD Cactus, Inc. ClassA 26,51 -1,16% 27,17 26,19 27,17 26,19 -2,35% - -
WHR Whirlpool Corporation 136,48 0,91% 136,74 136,6 137,17 137,17 1,42% - -
WING Wingstop Inc. 102,5 0,95% 103,5 102,9 103,5 102,9 1,34% - -
WLH William Lyon Homes Class A 17,89 0,17% - - - - - - -
WLK Westlake Chemical Corporation 61,67 -0,88% 61,89 61,75 62 62 -0,35% - -
WLTW Willis Towers Watson Public Limited Company 195,31 -1,23% 198,29 193,37 198,37 193,37 -2,21% - -
WSM Williams-Sonoma, Inc. 64,71 0,09% - - - - - - -
WSO Watsco, Inc. 159,48 -0,45% 159,61 159,61 160,18 160,18 -0,01% - -
WTS Watts Water Technologies, Inc. ClassA 92,7 -0,82% - - - - - - -
WTTR Select Energy Services Inc. Class A 8,57 -1,04% 8,47 8,47 8,72 8,64 -0,23% - -
WWD Woodward, Inc. 105,69 -1,61% - - - - - - -
WWE World Wrestling Entertainment, Inc. ClassA 74,04 2,82% 73,25 73,25 73,25 73,25 1,72% - -
WWW Wolverine World Wide, Inc. 24,06 1,09% - - - - - - -
WYNN Wynn Resorts, Limited 113,33 0,22% 113,42 110,98 114,2 114,01 0,82% - 116
XEC Cimarex Energy Co. 41,07 0,1% 42,34 40,5 42,38 40,5 -1,29% - 44,45
XEL Xcel Energy Inc. 62,15 -0,38% 62,01 61,79 62,4 62,4 0,02% - -
XPO XPO Logistics, Inc. 66,82 -2,85% 67,6 66,99 67,6 67,08 -2,47% - 71
XRX Xerox Holdings Corporation 28,2 -0,98% 28,54 28,08 28,54 28,08 -1,4% - 29,2
XS0191754729 GAZP 8.625 28.04.2034 Notes - - - - - - - - -
XS0304274599 LUKOILINT 6.656 07.06.2022 Notes 109,76 -0,62% 109,77 109,75 109,77 109,75 -0,63% - -
XS0559915961 VEB 6.8 22.11.2025 Notes - - - - - - -
XS0848530977 SBCAP 5.125 29.10.2022 Notes 102,85 0% - - - - -
XS0885736925 GAZCAPITAL 4.95 06.02.2028 Notes 102,55 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 100,35 0% - - - - -
XS1693971043 SIBUR 4.125 05.10.2023 Notes 99,85 0% - - - - -
XS1752568144 Phos 3.949 24.04.2023 Notes - - - - - - -
XYL Xylem Inc. 76,33 -1,28% 77,59 76,04 77,59 76,04 -1,66% - -
Y Alleghany Corporation 760,17 -0,04% - - - - - - -
Z Zillow Group Inc. ClassC 35,22 -1,57% 35,39 35,24 35,55 35,24 -1,51% - -
ZBH Zimmer Biomet Holdings, Inc. 139,08 0,52% 139,61 137,95 139,61 137,95 -0,3% - -
ZBRA Zebra Technologies Corporation ClassA 203,4 -1,26% 203,37 203,13 203,37 203,13 -1,39% - -
ZG Zillow Group Inc. Class A 35,09 -1,49% 35,09 34,9 35,09 34,9 -2,02% - -
ZION Zions Bancorporation 40,49 -0,59% 40,51 40,42 40,57 40,57 -0,39% - -
ZM Zoom Video Communications Inc. Class A 92,45 -1,46% 93,04 91,87 93,06 91,87 -2,08% - -
ZNH China Southern Airlines Company Limited 29,79 -2,81% 31 29,42 31,36 29,73 -3% - -
ZTS Zoetis Inc. 127,33 0,98% 127,15 126,05 128,21 126,05 -0,03% - -