Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 22/01/2019 20:46:08

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
TSLA Tesla, Inc. 299,88 -0,79% 308,29 295,56 318,96 299,67 -0,86% 300,8 308,2
AAPL Apple Inc. 155,1 -1,1% 156,15 154,49 156,59 154,86 -1,25% 155,27 155,28
AMD Advanced Micro Devices, Inc. 20,4 -1,78% 20,64 20,12 20,88 20,17 -2,89% 20,15 20,16
FB Facebook, Inc. 149,79 -0,17% 149,4 148,5 151,46 148,63 -0,94% 148,56 148,59
NFLX Netflix, Inc. 328,81 -3,03% 332,61 327,56 336,85 328,78 -3,04% 330,14 330,31
MU Micron Technology, Inc. 34,08 -4,7% 36,2 33,79 36,2 33,83 -5,4% 34 34,01
AMZN Amazon.com, Inc. 1660,9 -2,08% 1684 1646,4 1690,18 1653,3 -2,53% 1656,51 1657,06
PCG PG&E Corporation 8,01 10,79% 7,41 6,91 8,38 8,01 10,79% 8,01 8,02
NVDA NVIDIA Corporation 150,81 -3,9% 156,88 149,77 156,88 150,42 -4,15% 150,71 150,75
BABA Alibaba Group Holding Limited 153,56 -2,2% 156,28 153,04 156,56 154,01 -1,92% 154,1 154,13
BIDU Baidu, Inc. 161,54 -5,73% 172,24 161,19 172,24 161,73 -5,62% 161,03 173,88
WB Weibo Corporation 53,6 -11,84% 60,01 53,2 60,78 53,33 -12,29% 53,55 59,12
JNJ Johnson & Johnson 128,31 -1,82% 128,67 127,11 135 127,83 -2,19% 127,65 130,55
GE General Electric Company 8,71 -3,86% 9,08 8,61 9,12 8,64 -4,64% 8,6 8,61
MSFT Microsoft Corporation 106,77 -0,87% 107,06 106 107,46 106 -1,59% 106,19 107,47
SQ Square, Inc. Class A 70,94 -1,8% 72,54 70 72,59 70,02 -3,07% 70,05 70,08
CHK Chesapeake Energy Corporation 2,75 -7,41% 2,9 2,73 2,97 2,75 -7,41% 2,77 2,78
ARNC Arconic Inc. 16,68 -17,99% 20,46 14,9 20,46 17,14 -15,73% 17,28 17,29
V Visa Inc. 139,03 0,38% 137,45 137,11 139,38 137,79 -0,51% 138,19 138,2
WDC Western Digital Corporation 37,72 -3,78% 39,2 37,5 39,95 37,72 -3,78% 37,86 39,77
PM Philip Morris International Inc. 72,57 -1,65% 74,96 72,14 75,03 72,7 -1,48% 72,3 72,32
SBUX Starbucks Corporation 66,03 2,06% 64,41 64,18 66,21 65,66 1,48% 65,65 65,66
VIPS Vipshop Holdings Limited 6,36 -7,42% 6,96 6,34 6,96 6,39 -6,99% 6,39 6,4
BMY Bristol-Myers Squibb Company 49,42 -1,4% 50,01 49,1 50,06 49,15 -1,94% 49,26 49,28
ATVI Activision Blizzard, Inc. 47,48 -2,4% 48,76 47,06 48,97 47,43 -2,51% 47,41 47,42
UTX United Technologies Corporation 112,34 -1,37% 113,85 111,68 114,33 111,68 -1,95% 111,67 111,69
BA THE BOEING COMPANY 361,16 -0,98% 363,07 357,7 364,99 359,28 -1,49% 358,9 359,09
EBAY eBay Inc. 33,33 7,52% 31,01 30,62 35,1 32,96 6,32% 32,96 32,97
ADBE Adobe Inc. 244,82 -1,09% 247,38 243,19 248,45 243,63 -1,57% 243,91 244,03
M Macy's, Inc. 25,53 -1,01% 25,52 25 25,7 25,02 -2,99% 25,05 25,06
NKE NIKE, Inc. class B 81,18 0,91% 80,23 79,9 81,21 80,8 0,44% 80,74 80,75
MS Morgan Stanley 42,51 -2,7% 43,66 42,25 43,66 42,5 -2,72% 42,55 42,56
TWTR Twitter, Inc. 32,61 -1,98% 33,09 32,54 33,27 32,61 -1,98% 32,55 32,56
TCS TCS Group Holding PLC 17,57 -0,85% 17,4 17,36 17,83 17,63 -0,51% 17,55 17,77
MOMO Momo Inc. 29,67 -1,95% 31 29,37 31,13 29,7 -1,85% 29,55 29,57
MA Mastercard Incorporated class A 200,37 -0,81% 202,2 198,54 202,43 199,48 -1,25% 199,53 199,59
EA Electronic Arts Inc. 91 -1,64% 92,64 90,37 93,61 90,83 -1,83% 90,76 90,8
BAC Bank of America Corporation 29,2 -0,34% 29,29 28,82 29,39 29,09 -0,72% 29,15 29,16
PG The Procter & Gamble Company 90,52 -0,98% 91,45 89,68 91,72 89,68 -1,9% 89,58 89,59
QCOM QUALCOMM Incorporated 54,34 -1,68% 55,15 53,97 55,24 54,2 -1,94% 54,21 54,22
CSCO Cisco Systems, Inc. 45,14 0,24% 44,84 44,51 45,22 44,86 -0,38% 44,87 44,88
AVP Avon Products, Inc. 1,96 -2,49% 2 1,91 2,05 1,94 -3,48% 1,9 1,92
MO Altria Group, Inc. 45,37 -6,09% 47,93 44,83 47,93 45,17 -6,5% 45,06 50,3
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 122,96 -0,69% 123,37 122,11 124,08 122,24 -1,28% 122,33 122,34
PFE Pfizer Inc. 42,42 -0,26% 42,49 42,08 42,64 42,08 -1,06% 42,2 42,21
AA Alcoa Corporation 28,24 -3,52% 29,44 28 29,59 28,09 -4,03% 28,11 28,12
JD JD.com, Inc. 22,5 -3,27% 23,7 21,92 23,7 21,95 -5,63% 21,96 21,97
GOOG Alphabet Inc. Class C 1086,79 -1,04% 1092,23 1079,23 1092,23 1081,49 -1,53% 1079,42 1079,92
CVX Chevron Corporation 112,7 -1,46% 114,63 112,2 114,87 112,41 -1,71% 112,48 112,51
XOM Exxon Mobil Corporation 71,93 -1,45% 73,07 71,74 73,08 71,97 -1,4% 71,91 71,93
ENDP Endo International PLC 9,45 -2,58% 9,45 9,33 9,72 9,41 -2,99% 9,43 9,44
NEE NextEra Energy, Inc. 176,4 0,18% 177,24 176,23 178,53 176,44 0,2% 175,79 175,9
PYPL PayPal Holdings, Inc. 90,79 -0,36% 90,66 89,89 90,91 89,97 -1,26% 90 90,02
HAL Halliburton Company 30,29 -6,08% 32,23 30,37 32,28 30,54 -5,3% 30,67 30,68
MCD Mc'DONALDS CORPORATION 185,08 1,37% 182,92 181,87 185,21 184,75 1,19% 184,25 184,3
CRM salesforce.com, inc. 150,61 -1,25% 151,28 149,86 152,72 150,23 -1,49% 150,07 150,19
ABT Abbott Laboratories 71,12 -0,42% 71,2 70,8 71,68 70,8 -0,87% 70,98 70,99
UNH UnitedHealth Group Incorporated 266,59 0,41% 266,92 263,15 267,95 264,75 -0,28% 264,92 265,06
UAA Under Armour, Inc. Class A 20,73 1,17% 20,68 20,44 21,38 20,61 0,59% 20,69 20,7
NOC Northrop Grumman Corporation 266,48 -0,47% 268,06 264,49 268,48 264,57 -1,19% 264,63 265,1
SIG Signet Jewelers Limited 24,23 -4,64% 25,91 23,88 26,08 24,28 -4,45% 24,2 24,22
WYNN Wynn Resorts, Limited 111,23 -3,43% 113,7 109,92 115,74 111,5 -3,2% 111,65 111,73
KO THE COCA-COLA COMPANY 47,51 -0,21% 47,65 47,4 47,77 47,45 -0,34% 47,41 47,42
CTL CenturyLink, Inc. 15,51 -2,02% 16,11 15,27 16,25 15,43 -2,53% 15,43 15,44
F Ford Motor Company 8,5 -0,93% 8,59 8,49 8,6 8,5 -0,93% 8,52 8,53
JPM JPMorgan Chase & Co. 103,09 -1,43% 104,62 102,69 105,4 102,77 -1,74% 102,78 102,79
LMT Lockheed Martin Corporation 282,78 -0,03% 282,81 279,58 284,86 279,58 -1,16% 280,26 280,46
AXP American Express Company 99,77 -0,71% 100,02 99,1 100,7 99,21 -1,26% 99,46 99,52
MRK Merck & Co., Inc. 76,02 0,2% 76,13 75,31 76,13 75,83 -0,05% 75,8 75,81
SWK Stanley Black & Decker, Inc. 117,79 -13,95% 137,72 115,36 137,95 117,74 -13,98% - 117,34
LB L Brands, Inc. 26,93 -1,46% 27,73 26,7 27,73 26,73 -2,2% 26,66 26,67
BRK B Berkshire Hathaway Inc. 202,16 -1,13% 204,13 201,16 204,43 201,16 -1,62% 201,3 201,38
CHTR Charter Communications, Inc. Class A 287,31 -1,4% 291,34 287,39 291,34 287,39 -1,38% 286,9 287,04
FSLR First Solar, Inc. 46,76 -2,46% 47,7 46,37 48,24 46,4 -3,21% 46,42 46,47
DIS The Walt Disney Company 110,87 -0,15% 110,94 110,35 111,52 110,43 -0,55% 110,47 110,49
ALXN Alexion Pharmaceuticals Inc 113,93 -2,67% 115,2 113 115,2 113 -3,46% 113,39 113,43
STX Seagate Technology Public Limited Company 38,99 -3,08% 40,07 38,82 40,47 38,98 -3,11% 38,9 38,92
CAT Caterpillar Inc. 132,99 -2,64% 135,48 132,03 135,96 132,56 -2,96% 132,73 132,79
HCA HCA Healthcare, Inc. 133,14 -1,04% 132,52 132,52 135,76 132,7 -1,37% 132,67 132,7
NEM NEWMONT MINING CORPORATION 31,85 0,25% 31,37 31,17 32,13 31,82 0,16% 31,77 31,79
AAL American Airlines Group Inc. 33,46 -1,5% 34,02 33,14 34,08 33,17 -2,36% 32,97 32,98
AMAT Applied Materials, Inc. 34,59 -3,14% 35,24 34,41 35,6 34,41 -3,64% 34,47 34,48
YY YY Inc. 69,77 -5,68% 74,41 55 74,41 69,17 -6,49% 69,29 69,39
C Citigroup Inc. 61,96 -1,84% 63,09 61,66 63,09 62,13 -1,57% 62,22 62,23
HPQ HP Inc. 21,39 -1,66% 21,71 21,36 21,84 21,36 -1,79% 21,38 21,39
DAL Delta Air Lines, Inc. 47,58 -1,1% 48,38 47,1 48,48 47,27 -1,75% 47,15 47,16
T AT&T INC. 30,9 -0,19% 31,08 30,7 31,26 30,78 -0,58% 30,73 30,74
APH Amphenol Corporation 81,78 -0,85% 82,94 81,5 83,55 81,5 -1,19% 81,24 81,28
FTR Frontier Communications Corporation 2,54 -3,05% 2,66 2,48 2,67 2,48 -5,34% 2,45 2,46
CVS CVS Health Corporation 64,79 -1,11% 65,94 64,78 66,06 64,93 -0,9% 64,92 64,93
SWN Southwestern Energy Company 4,3 -6,32% 4,51 4,29 4,6 4,3 -6,32% 4,34 4,35
GILD GILEAD SCIENCES, INC. 68,35 -1,2% 69,09 68,2 69,12 68,4 -1,13% 68,48 68,49
LRCX Lam Research Corporation 140,4 -4,85% 147,71 139,62 148,18 139,62 -5,37% 140,3 140,37
MMM 3M Company 193,51 -1,2% 195,34 191,94 196,14 191,94 -2% 192,03 192,09
HTHT Huazhu Group Limited 31,86 -8,79% 32,55 31,85 33,07 31,96 -8,5% 31,51 31,53
INTC Intel Corporation 48,46 -1,48% 49,17 48,19 49,17 48,23 -1,95% 48,26 48,27
TXN Texas Instruments Incorporated 96,93 -2,5% 99,29 96,59 99,51 96,79 -2,65% 96,54 96,56
DFS Discover Financial Services 66,04 -0,5% 66,37 66,23 66,41 66,24 -0,2% 66,14 66,15
WMT Walmart Inc. 98,3 0,58% 97,68 96,81 98,3 97,95 0,23% 97,92 97,93
LUV Southwest Airlines Co. 51,25 -0,62% 51,13 50,94 51,35 51,06 -0,99% 50,94 50,95
CLF Cleveland-Cliffs Inc. 8,74 -3% 8,93 8,57 8,96 8,67 -3,77% 8,68 8,69
FDX FedEx Corporation 175,86 -0,59% 177,21 175,36 179,04 175,36 -0,88% 175,74 175,85
ABBV AbbVie Inc. 88,48 -1,14% 88,53 88,05 89,5 88,29 -1,35% 88,3 88,34
REGN Regeneron Pharmaceuticals, Inc. 411,66 -1,71% 418,74 407,88 418,74 407,88 -2,62% 409,13 409,53
DE Deere & Company 159,82 -2,91% 162,9 159,46 163,69 159,46 -3,13% 159,13 159,22
VLO Valero Energy Corporation 81,71 -1,07% 83,28 81,05 83,28 81,45 -1,38% 81,59 81,61
SLB Schlumberger Limited 43,7 -2,3% 45,01 43,46 45,01 43,61 -2,5% 43,73 43,74
CMCSA Comcast Corporation 35,76 -1,24% 36,25 35,47 36,28 35,55 -1,82% 35,47 35,48
BSX Boston Scientific Corporation 37,26 -1,14% 37,27 37,04 38,72 37,34 -0,93% 37,37 37,38
AEE Ameren Corporation 67,22 -0,03% 67,01 67,01 67,89 67,24 0% 66,88 66,94
OKE ONEOK, Inc. 62,62 -0,9% 63,57 62,61 63,57 63,14 -0,08% 62,7 62,73
HD The Home Depot, Inc. 177,71 -1,04% 178,93 177,69 178,96 177,69 -1,05% 177,04 177,08
INTU Intuit Inc. 214,76 0,42% 215,28 212,5 215,43 213,43 -0,21% 213,53 213,66
WLTW Willis Towers Watson Public Limited Company 158,82 0,34% 159,2 159,2 159,46 159,46 0,75% 158,46 158,54
AGN Allergan plc 157,79 -1,52% 158,89 156,76 158,89 156,96 -2,03% 157,25 157,45
GPS The Gap, Inc. 25,32 -2,65% 24,8 24,53 25,46 25,04 -3,73% 25,05 25,06
CAG Conagra Brands, Inc. 21,78 0,97% 21,79 21,25 22 21,66 0,42% 21,52 21,53
CERN Cerner Corporation 53,24 -1,52% 53,25 53 53,33 53 -1,96% 53 53,03
FCX Freeport-McMoRan Inc. 12,34 -1,75% 12,62 12,18 12,71 12,33 -1,83% 12,3 12,31
TTM Tata Motors Ltd 12,45 -3,94% 12,8 12,45 13 12,5 -3,55% 12,48 12,49
KSU Kansas City Southern 108,2 -2,1% 109,84 109,06 110,1 109,06 -1,32% 108,17 108,21
ALGN Align Technology, Inc. 217,91 -0,99% 224,29 215,79 224,29 216,28 -1,73% 216,65 216,98
GS The Goldman Sachs Group, Inc. 198,42 -2,03% 202,08 197,04 202,08 197,27 -2,6% 198,23 198,29
TIF Tiffany & Co. 88,59 -1,37% 88,53 87,44 88,94 88,43 -1,55% 88,75 88,77
CTSH Cognizant Technology Solutions Corporation 66,91 -1,34% 67,66 66,91 67,69 66,91 -1,34% 66,65 66,66
HES Hess Corporation 51,66 -2,03% 52,02 52,02 52,26 52,26 -0,89% 52,23 52,26
FITB Fifth Third Bancorp 27,48 1,78% 27,11 27 27,76 27,62 2,3% 27,64 27,65
TRIP TripAdvisor, Inc. 57,22 -3,08% 59,3 56,35 59,3 56,35 -4,56% 56,29 56,33
BTI British American Tobacco p.l.c. 32,8 -0,27% 34,07 32,73 34,07 32,73 -0,49% 32,51 34
ALB Albemarle Corporation 75,15 -1,93% 76,79 74,34 77 75,47 -1,51% 75,38 75,44
BK The Bank of New York Mellon Corporation 52,73 0,13% 52,36 52,17 53,04 52,7 0,08% 52,93 52,94
XLNX Xilinx, Inc. 90,83 -2,88% 94,19 90,33 94,28 90,36 -3,38% 90,39 90,44
MDT Medtronic Public Limited Company 86,69 -0,7% 87,87 86,48 87,87 86,81 -0,56% 86,77 86,78
TMO Thermo Fisher Scientific Inc. 240,06 -0,25% 242,83 239,51 242,83 239,51 -0,48% 239,55 239,71
LOW Lowe's Companies, Inc. 92,32 -2,8% 94,88 91,8 95,08 91,8 -3,35% 91,78 91,8
UNP Union Pacific Corporation 156,45 -1,19% 158,7 154,91 159,6 155,88 -1,55% 155,68 155,71
CMG Chipotle Mexican Grill, Inc. 522,5 1,8% 522,73 522 522,73 522,62 1,83% 523,28 523,8
CXO Concho Resources Inc. 120,31 -3,65% 122,17 120,25 122,31 120,4 -3,58% 120,7 120,76
LLY Eli Lilly and Company 116,65 0,05% 116,18 115,55 117,8 116,27 -0,27% 116,39 116,42
GM General Motors Company 38,3 -0,8% 38,65 37,95 38,65 38,11 -1,3% 38,22 38,23
SPLK Splunk Inc. 119,78 -0,78% 119,84 119,82 119,84 119,82 -0,75% 119,62 119,75
COP ConocoPhillips 66,12 -2,62% 67,59 66,22 68,21 66,36 -2,27% 66,35 66,36
MNK Mallinckrodt public limited company 20,24 -1,89% 20,3 19,94 20,55 20,2 -2,08% 20,08 20,11
MLM Martin Marietta Materials, Inc. 179,2 -0,82% 181,11 179,96 181,11 179,96 -0,4% 180,58 180,86
KHC The Kraft Heinz Company 46,73 -1,68% 48,02 46,64 48,26 46,99 -1,14% 46,85 46,86
NOK Nokia Corporation 5,99 -1,96% 6,14 5,98 6,14 5,99 -1,96% 5,97 5,98
ACH Aluminum Corporation of China Limited 8,83 -5,46% 9,31 8,77 9,91 8,78 -6% 7,7 -
FOXA Twenty-First Century Fox, Inc. Class A 48,68 -0,12% 48,69 48,29 48,73 48,7 -0,08% 48,67 48,68
AVGO Broadcom Inc. 258,78 -0,78% 260,4 256,08 260,4 258,44 -0,91% 257,75 257,9
SWKS Skyworks Solutions, Inc. 68,94 -1,61% 70 68,78 70,85 68,78 -1,84% 69,22 69,27
CME CME GROUP INC. 186,15 1,48% 185,31 185,28 186,69 185,79 1,29% 185,55 185,64
RACE Ferrari N.V. 111,98 -1,16% 113,57 111,42 114,69 111,58 -1,51% 111,18 111,34
NTAP NetApp, Inc. 61,68 -2,06% 62,99 61,7 63,83 61,79 -1,89% 61,59 61,63
AMT American Tower Corporation 163,84 -0,5% 164,79 164,36 165,42 165,42 0,46% 163,44 163,5
MBT MTS PJSC 8,15 0,12% 8,17 8 8,19 8,17 0,37% 8,15 8,16
APA Apache Corporation 31,36 -2,27% 32,18 31,51 32,36 31,69 -1,25% 31,68 31,69
ET Energy Transfer LP 14,25 -2,2% 14,53 14,2 14,72 14,43 -0,96% 14,36 14,37
EXC Exelon Corporation 46,05 -0,07% 46,09 45,97 46,58 46,06 -0,04% 45,92 45,93
PVH PVH Corp. 106,38 -3,45% 110,56 106,49 110,56 106,65 -3,2% 105,89 105,97
MHK Mohawk Industries, Inc. 125,68 -0,74% 127,13 126,04 127,34 126,64 0,02% 127 127,09
STT State Street Corporation 69,81 -2,09% 71,46 69,49 71,46 69,67 -2,29% 69,93 69,97
TRV The Travelers Companies, Inc. 123,61 -0,18% 124,82 123,15 125,29 123,15 -0,55% 123,02 123,09
DVN Devon Energy Corporation 26,23 -3,35% 27,07 26,5 27,07 26,56 -2,14% 26,85 26,86
ADSK Autodesk, Inc. 140,2 -1,08% 140,79 139,81 142,16 139,86 -1,32% 139,87 139,94
RIG Transocean Ltd. 8,36 -5,43% 8,72 8,34 8,9 8,36 -5,43% 8,33 8,34
FISV Fiserv, Inc. 77,48 -0,44% 78,38 77,4 78,38 77,54 -0,36% 77,31 77,32
AAP Advance Auto Parts, Inc. 166,29 -0,79% 168 165,05 168,14 166,28 -0,79% 164,05 164,11
CPRI Capri Holdings Limited 41,24 -2,6% 41,56 41,06 42,14 41,06 -3,02% 39 42,14
APD Air Products & Chemicals, Inc. 157,08 -0,97% 157,37 157,29 157,37 157,29 -0,84% 157,57 157,62
SOHU Sohu.com Limited 19,18 -1,84% 19,45 18,56 19,69 19 -2,76% 18,88 19,04
USB U.S. Bancorp 50,23 0,02% 50,41 50,06 50,41 50,06 -0,32% 50,23 50,24
MPC Marathon Petroleum Corporation 65,01 -1,63% 66,27 65,05 66,27 65,05 -1,57% 65,07 65,08
MCHP Microchip Technology Incorporated 75,45 -2,82% 77,86 75,05 77,86 75,52 -2,73% 75,09 75,12
WHR Whirlpool Corporation 126,01 -0,83% 125,79 125,79 127 127 -0,05% 126,19 126,38
PGR The Progressive Corporation 64,09 -0,51% 64,6 63,56 64,6 63,56 -1,33% 63,48 63,5
BKNG Booking Holdings Inc. 1739,88 -1,16% 1752,51 1752,51 1753 1753 -0,41% 1718,18 1720,44
WFC Wells Fargo & Company 49,76 -0,5% 49,76 49,61 49,93 49,91 -0,2% 49,9 49,91
PANW Palo Alto Networks, Inc. 203,49 0,09% 202,73 202,69 207,5 202,82 -0,24% 202,79 202,95
ILMN Illumina, Inc. 307,6 -1,65% 312,74 304,63 313,2 304,63 -2,6% 304,66 304,99
VZ Verizon Communications Inc. 57,18 0,16% 57,21 56,88 57,35 57,17 0,14% 57,03 57,04
DLPH Delphi Technologies PLC 15,64 -1,88% 16,14 15,5 16,17 15,67 -1,69% 15,7 15,73
R Ryder System, Inc. 55,38 -2,29% 56,87 55,37 56,87 55,37 -2,31% 54,9 54,96
SPG Simon Property Group, Inc. 172,3 -0,95% 174,57 172,99 174,73 172,99 -0,56% 172,11 172,5
EQT EQT Corporation 20,5 -3,21% 21,46 20,26 21,53 20,38 -3,78% 20,24 20,25
CTAS Cintas Corporation 183,9 -0,55% 183,48 182,89 186,11 182,89 -1,09% 182,86 183
O Realty Income Corporation 64,66 0,02% 65,16 64,56 65,27 64,95 0,46% 64,68 64,71
SYF Synchrony Financial 26,41 0,49% 26,32 26,32 26,51 26,47 0,72% 26,52 26,53
LPL LG Display Co., Ltd. 8,73 -3,22% 8,9 8,6 9,11 8,73 -3,22% 8,51 9,02
PHM PulteGroup, Inc. 26,26 -1,24% 26,31 26,31 26,32 26,32 -1,02% 26,39 26,4
MKC McCormick & Company, Incorporated 139,05 -0,28% 139,77 138,15 140 138,15 -0,93% 137,15 137,24
FTI TechnipFMC plc 23,06 -4,24% 23,45 23,04 23,46 23,28 -3,32% 23,15 23,16
COG Cabot Oil & Gas Corporation 25,34 -1,09% 25,6 25,21 25,6 25,36 -1,01% 25,41 25,42
LFC China Life Insurance Company Limited 11,94 -1,81% 12,4 11,94 12,4 11,94 -1,81% 11,86 -
RHT Red Hat, Inc. 175,54 0,03% 174,52 174,52 175,89 175,8 0,18% 175,3 175,31
GD General Dynamics Corporation 167,79 -0,47% 168,99 167,09 169,21 168,53 -0,03% 166,77 166,83
PEP PepsiCo, Inc. 109,45 -0,56% 110,44 109,47 110,48 109,47 -0,55% 109,18 109,19
WBA Walgreens Boots Alliance, Inc. 71,47 -1,33% 71,81 71,8 71,81 71,8 -0,87% 71,47 71,49
MCO Moody's Corporation 157,39 -1,26% 159,35 156,53 159,35 156,53 -1,8% 155,08 155,27
INCY Incyte Corporation 77,15 -1,62% 78,17 76,98 78,17 76,98 -1,84% 77,17 77,19
PTR PetroChina Company Limited 61,92 -4,61% 65,88 61,91 65,88 61,91 -4,62% 58 70
ED Consolidated Edison, Inc. 76,6 0,12% 77,31 76,45 77,34 76,5 -0,01% 76,2 76,25
VEON VEON Ltd. 2,58 -0,39% 2,63 2,54 2,65 2,55 -1,54% 2,54 2,55
HON Honeywell International Inc. 140,44 -0,99% 142,17 140,97 142,17 140,97 -0,62% 139,61 139,65
ACN Accenture plc class A 148,89 -1,04% 150,22 148,17 150,51 148,17 -1,52% 148,51 148,56
KIM Kimco Realty Corporation 16,4 -0,91% 16,33 16,33 16,84 16,37 -1,09% 16,33 16,34
YUM Yum! Brands, Inc. 92,22 -0,15% 93,02 92,17 93,02 92,17 -0,21% 91,89 91,9
QRVO Qorvo, Inc. 62,13 -1,82% 62,14 61,63 62,14 61,63 -2,61% 61,98 62,02
HOG Harley-Davidson, Inc. 36,72 -1,9% 37,22 36,55 37,68 36,56 -2,32% 36,51 36,52
URI United Rentals, Inc. 119,86 -2,81% 123,69 119,75 124,38 119,75 -2,89% 119,21 119,28
ETFC E*TRADE Financial Corporation 50,12 -0,73% 51,23 50,08 51,23 50,13 -0,71% 50,01 50,02
VTR Ventas, Inc. 61,46 0,69% 61,49 61,49 61,67 61,67 1,03% 60,96 60,98
AMGN Amgen Inc. 202,52 -0,67% 202,89 202,89 202,89 202,89 -0,49% 202,83 202,92
PBI Pitney Bowes Inc. 7,06 -1,26% 7,32 7 7,33 7,05 -1,4% 7,09 7,1
TSN Tyson Foods, Inc. Class A 60,4 -0,92% 61,61 60,79 61,74 60,79 -0,28% 59,97 59,99
IVZ Invesco Ltd. 18,61 -1,22% 18,94 18,57 18,99 18,61 -1,22% 18,6 18,61
RCL Royal Caribbean Cruises Ltd. 109,42 0,06% 109,77 108,94 109,77 108,94 -0,37% 108,97 109,04
NRG NRG Energy, Inc. 40,51 0,42% 40 39,96 40,89 40,57 0,57% 40,3 40,31
MOS The Mosaic Company 31,45 -2,33% 31,9 31,4 32,49 31,4 -2,48% 31,36 31,37
ORCL Oracle Corporation 49 -0,55% 49,29 48,83 49,55 48,9 -0,75% 49,06 49,07
GT The Goodyear Tire & Rubber Company 20,23 -1,7% 20,54 19,93 20,76 20,53 -0,24% 20,56 20,57
CELG Celgene Corporation 85,15 -1,3% 86,05 84,64 86,31 84,64 -1,89% 84,95 84,96
AIZ Assurant, Inc. 95,82 -0,58% 95,92 95,51 95,92 95,51 -0,9% 95,28 95,39
MFGP Micro Focus International plc 19,28 -0,57% 19,19 19,13 19,38 19,27 -0,62% 14,62 19,16
LM Legg Mason, Inc. 28,91 -0,62% 29,28 28,71 29,36 28,91 -0,62% 28,9 28,92
KMI Kinder Morgan, Inc. class P 17,79 -1,22% 18,06 17,76 18,06 17,8 -1,17% 17,74 17,75
CLX The Clorox Company 151,81 -1,66% 152,55 151,5 153,59 151,5 -1,86% 150,37 150,49
AFL Aflac Incorporated 47,69 -0,02% 47,82 47,6 47,87 47,67 -0,06% 47,52 47,53
DHR Danaher Corporation 106,25 -1,12% 108,3 106,15 108,35 106,15 -1,21% 106,08 106,11
UAL United Continental Holdings, Inc. 83,79 -2,1% 85,19 83,45 85,19 83,45 -2,5% 83,35 83,38
A Agilent Technologies, Inc. 71,06 -1,21% 71,89 70,33 71,89 71 -1,29% 71,02 71,08
VALE Vale S.A. 14,4 -1,44% 14,59 14,59 14,6 14,6 -0,07% 14,41 14,42
COF Capital One Financial Corporation 83,81 -1,37% 85,41 83,96 85,43 83,96 -1,19% 83,49 83,51
ADM Archer-Daniels-Midland Company 43,57 -1,56% 44,4 43,54 44,4 43,54 -1,63% 43,37 43,39
TGT Target Corporation 71 0,45% 70,27 70,17 70,99 70,96 0,4% 70,41 70,44
CHL China Mobile (Hong Kong) Ltd. 51,16 -0,51% 50,97 50,97 52,16 51,09 -0,64% 51,06 51,07
SHI Sinopec Shanghai Petrochemical Company Limited 46,13 -1,2% 46,34 46,13 46,34 46,13 -1,2% 45,5 70
EIX Edison International 55,06 0,33% 55,28 54,33 55,67 54,93 0,09% 54,38 54,42
HSY The Hershey Company 107,9 -0,22% 108,19 108,13 108,19 108,13 -0,01% 107,37 107,48
GIS General Mills, Inc. 43,26 -0,48% 43,58 43,09 43,58 43,09 -0,87% 43,24 43,25
WAT Waters Corporation 204,7 -1,08% 203,61 203,61 203,61 203,61 -1,61% 204,09 204,22
JBHT JB Hunt Transport Services, Inc. 104,91 -1,13% 105,75 105,75 105,75 105,75 -0,34% 104,42 104,47
COST Costco Wholesale Corporation 214,91 0,62% 214,6 212,95 214,99 212,95 -0,3% 213,01 213,08
BLL Ball Corporation 50,3 0,08% 50,36 50,13 50,86 50,13 -0,26% 50,07 50,08
MLCO Melco Resorts & Entertainment Limited 20,75 -2,12% 25 20,39 25 20,64 -2,64% 20,79 20,8
MSI Motorola Solutions, Inc. 115,09 -0,44% 116,21 115,16 116,21 115,16 -0,38% 114,88 114,94
CBPO China Biologic Products Holdings, Inc. 80,87 -0,07% 81,63 80,9 81,8 80,9 -0,04% 80,84 81,09
BBY Best Buy Co., Inc. 58 -1,21% 59,11 57,77 59,16 57,77 -1,6% 57,89 57,92
BBBY Bed Bath & Beyond Inc, 14,79 0,41% 14,41 14,35 14,81 14,81 0,54% 14,79 14,8
NBL Noble Energy, Inc. 22,47 -3,93% 23,77 23,06 23,77 23,06 -1,41% 22,56 22,57
PSX Phillips 66 93,59 -1,79% 95 94,62 95,83 94,62 -0,71% 93,7 93,72
NWL Newell Brands Inc. 20,67 -1,99% 20,99 20,7 20,99 20,7 -1,85% 20,51 20,52
ETRN Equitrans Midstream Corporation 20,74 -2,22% 20,73 20,73 20,82 20,74 -2,22% - -
CBS CBS Corporation 48,86 -0,77% 49,34 48,43 49,74 48,43 -1,65% 48,46 48,48
HIG The Hartford Financial Services Group, Inc. 46,57 -0,24% 46,66 46,66 46,66 46,66 -0,04% 46,23 46,25
FOX Twenty-First Century Fox, Inc. Class B 48,34 -0,02% 48,48 48,05 48,55 48,34 -0,02% 48,35 48,36
BIIB Biogen Inc. 335,82 -0,47% 337,86 334,8 339,73 334,8 -0,78% 336,87 337,2
AES The AES Corporation 15,56 0,06% 15,51 15,42 15,69 15,68 0,84% 15,54 15,55
IBN ICICI Bank Limited 10,33 -1,24% 10,38 10,26 10,46 10,31 -1,43% 10,32 10,33
NLSN Nielsen Holdings plc 25,1 -3,98% 25,69 25,28 25,69 25,28 -3,29% 24,98 24,99
KEP Korea Electric Power Corporation 14,24 -5,13% 14,99 14,18 15 14,32 -4,6% 14 15
WY Weyerhaeuser Company 24,46 -2,47% 25,24 24,4 25,32 24,45 -2,51% 24,45 24,46
FFIV F5 Networks, Inc. 158,58 -0,04% 158,53 156,2 158,53 157,61 -0,65% 157,58 157,65
CAH Cardinal Health, Inc. 48,58 -0,96% 49,3 48,6 49,3 48,61 -0,9% 48,55 48,56
DISCA Discovery, Inc. Class A 26,76 -3,43% 28,01 26,49 28,01 26,49 -4,4% 26,58 26,59
HRL Hormel Foods Corporation 43,22 -1,41% 43,37 43,34 43,99 43,34 -1,14% 43 43,01
AIG American International Group, Inc. 43,4 -1,72% 44,1 43,2 44,29 43,29 -1,97% 43,31 43,32
KMX CarMax, Inc. 60,24 -2,71% 61,61 59,71 62,15 59,71 -3,57% 59,58 59,6
ALL The Allstate Corporation 86,06 0,42% 86,22 86,22 86,22 86,22 0,61% 85,65 85,67
RRC Range Resources Corporation 10,97 -5,02% 11,45 10,92 11,77 10,95 -5,19% 10,97 10,98
TMK Torchmark Corporation 81,36 -0,45% 82,19 81,46 82,19 81,46 -0,33% 81,42 81,46
CHA China Telecom Corporation Limited 52,72 0,29% 52,61 52,49 52,72 52,49 -0,15% - 61,71
AZO AutoZone, Inc. 834,1 -1,21% 840,42 830,06 840,42 830,06 -1,69% 832,51 833,38
AJG Arthur J. Gallagher & Co. 74,31 -0,13% 74,93 74,35 74,93 74,35 -0,08% 73,46 73,49
CTXS Citrix Systems, Inc. 108,24 -0,46% 108,28 108,18 108,28 108,18 -0,51% 108,01 108,05
WU The Western Union Company 18,2 -0,33% 18,3 18,14 18,31 18,18 -0,44% 18,14 18,15
TOT Total S.A. 53,21 -2,47% 53,83 53,12 53,83 53,33 -2,25% 53,53 53,54
SHW The Sherwin-Williams Company 395,42 -0,78% 396,89 396,89 396,89 396,89 -0,41% 398,28 398,61
ZBH Zimmer Biomet Holdings, Inc. 103,44 -1,8% 105,66 104,13 105,66 104,2 -1,08% 103,44 103,48
DLTR Dollar Tree, Inc. 96,11 1,53% 95,26 95,26 96,36 96,19 1,62% 96,18 96,21
DWDP DowDuPont Inc. 56,4 -2,86% 57,83 56,45 57,89 56,48 -2,72% 56,51 56,53
TROW T. Rowe Price Group, Inc. 95,31 -1,35% 97,05 96,24 97,24 96,24 -0,38% 94,74 94,78
NDAQ Nasdaq, Inc. 83,21 0,08% 83,56 83,15 84,1 83,15 0,01% 83,3 83,33
PPL PPL Corporation 29,69 -1,26% 30,31 29,73 30,35 29,73 -1,13% 29,52 29,53
LH Laboratory Corporation of America Holdings 135,19 -1,82% 136,66 136,66 137,7 136,96 -0,54% 135,73 135,82
MTB M&T Bank Corporation 165,69 0,06% 165,8 165,8 165,8 165,8 0,13% 165,55 165,67
CF CF Industries Holdings, Inc. 42,28 -4,3% 43,9 42,15 43,99 42,15 -4,59% 42,02 42,04
BLK BlackRock, Inc. 415 -1,06% 420,61 420,61 421 421 0,37% 412,78 413,66
EMR Emerson Electric Co. 62,69 -1,55% 63,71 63 64,44 63 -1,07% 62,54 62,56
VTBperp VTB 9.5 Perpetual Notes 99 0,51% 99 99 99 99 0,51% 97 99
ULTA Ulta Beauty, Inc. 293,39 0,65% 293,82 293,82 293,82 293,82 0,8% 291,11 291,24
WEC WEC Energy Group, Inc. 70,91 0,07% 70,8 70,8 70,8 70,8 -0,08% 70,52 70,54
CL Colgate-Palmolive Company 61,6 -1,64% 63,14 61,58 63,14 61,58 -1,68% 61,1 61,11
HP Helmerich & Payne, Inc. 52,07 -3,82% 53,46 51,97 53,46 52,16 -3,66% 52,05 52,08
KR The Kroger Co. 29,47 0,14% 29,44 29,44 29,45 29,45 0,07% 29,39 29,4
DGX Quest Diagnostics Incorporated 86,25 -0,91% 87,46 87,38 87,51 87,38 0,39% 86,25 86,29
BUD Anheuser-Busch InBev SA/NV 72,87 -1,06% 73,47 72,88 73,59 72,88 -1,05% 72,66 72,7
UPS United Parcel Service, Inc. class B 102,47 0,86% 102,41 102,41 102,41 102,41 0,8% 102,22 102,27
ES Eversource Energy 67,37 -0,07% 67,98 67,65 67,98 67,65 0,34% 67,02 67,06
EW Edwards Lifesciences Corporation 167,34 -0,64% 169,08 167,91 169,08 167,91 -0,3% 167,9 167,94
AYI Acuity Brands, Inc. 117,76 -2,33% 120,56 120,56 120,56 120,56 -0,01% 116,76 116,87
LNT Alliant Energy Corporation 42,88 -0,16% 42,83 42,83 43,36 42,87 -0,19% 42,63 42,64
CHD Church & Dwight Co., Inc. 66,77 -2,33% 69,07 66,07 69,07 66,07 -3,35% 66,01 66,02
CB Chubb Limited 132,04 -1,47% 133,98 133,98 133,98 133,98 -0,02% 130,94 131,03
CFG Citizens Financial Group, Inc. 35,3 -0,37% 35,41 35,12 35,61 35,31 -0,34% 35,38 35,39
AVB AvalonBay Communities, Inc. 182,84 -0,5% 184,54 182,56 184,54 182,56 -0,65% 182,44 182,74
GWW WW Grainger, Inc. 304,79 -0,2% 303,58 303,58 304,99 304,54 -0,28% 302,73 303,1
NFX Newfield Exploration Company 18,14 -2,32% 18,25 17,99 18,38 18 -3,07% 18,25 18,26
EL The Estee Lauder Companies Inc. 126,62 -0,72% 128,94 126,34 128,94 126,34 -0,94% 126,08 126,15
SYY Sysco Corporation 62,79 0,18% 63,13 62,47 63,13 62,61 -0,11% 62,35 62,37
GRMN Garmin Ltd. 67,8 -0,15% 66,95 66,95 67,87 67,8 -0,15% 67,62 67,64
PXD Pioneer Natural Resources Company 141 -2,69% 145,44 143,14 145,44 143,14 -1,21% 141,17 141,29
DXC DXC Technology Company 61,78 -1,34% 61,61 61,61 62 62 -0,99% 61,76 61,8
HSIC Henry Schein, Inc. 77,66 -2,07% 79,58 78,06 79,58 78,06 -1,56% 77,41 77,46
ZTS Zoetis Inc. 84,31 0,06% 83,66 83,66 85 83,91 -0,42% 83,99 84,01
TJX The TJX Companies, Inc. 49,15 -0,02% 49,6 48,9 49,6 48,99 -0,35% 48,69 48,71
RTN Raytheon Company 164,9 -0,31% 165,46 163,96 165,46 163,96 -0,88% 164,06 164,17
VRSN VeriSign, Inc. 163,55 -0,54% 163,43 163,43 164 164 -0,27% 162,81 162,93
ADP Automatic Data Processing, Inc. 133,2 -1,46% 134,24 132,54 134,24 132,54 -1,95% 132,57 132,6
UA Under Armour, Inc. Class C 18,83 1,51% 18,8 18,52 19,1 18,76 1,13% 18,8 18,82
EMN Eastman Chemical Company 79,05 -2,65% 80,86 78,78 80,86 78,83 -2,92% 78,88 78,93
IRM Iron Mountain Incorporated 35,57 -0,2% 35,72 35,58 35,85 35,58 -0,17% 35,47 35,49
VRTX Vertex Pharmaceuticals Incorporated 195,1 0,21% 194,62 194,62 194,62 194,62 -0,04% 193,88 194,02
AVY Avery Dennison Corporation 95,99 -0,6% 96,12 96,12 96,12 96,12 -0,47% 95,99 96,07
JOBS 51job, Inc. 65,8 -2,71% 68,63 66,09 68,67 66,09 -2,28% 66,2 66,35
VNO Vornado Realty Trust 65,76 -0,95% 66,61 65,89 66,61 65,89 -0,75% 65,69 65,74
XRX Xerox Corporation 23,42 -0,04% 23,6 23,24 23,64 23,5 0,3% 23,35 23,36
LLL L3 Technologies, Inc. 181,22 -1,04% 181,11 180,15 181,37 180,15 -1,62% 179,19 179,33
HRS Harris Corporation 141,08 -1,05% 140 140 140 140 -1,8% 139,52 139,6
VRSK Verisk Analytics, Inc. 116,21 0,44% 115,74 115,74 116,12 116,12 0,36% 115,8 115,86
TXT Textron Inc. 48,75 -1,32% 49,61 48,95 49,79 48,95 -0,91% 48,46 48,48
DG Dollar General Corporation 114,29 0,67% 113,48 113,48 113,88 113,88 0,31% 113,87 113,91
URBN Urban Outfitters, Inc. 32,26 -0,89% 32,64 32,1 32,64 32,1 -1,38% 32,06 32,07
NSC Norfolk Southern Corporation 167,29 -0,86% 169,14 167,26 169,14 167,26 -0,88% 166,57 166,64
STZ Constellation Brands, Inc. Class A 164,37 0,13% 164,21 164,11 167,36 164,11 -0,02% 164,53 164,6
CNP CenterPoint Energy, Inc. 29,4 -0,14% 29,38 29,04 29,51 29,41 -0,1% 29,19 29,2
BAX Baxter International Inc. 70,22 -0,58% 70,37 69,97 70,82 69,97 -0,93% 69,99 70,01
MYL Mylan N.V. 28,63 -2,75% 28,73 28,51 28,73 28,51 -3,16% 28,7 28,71
MAS Masco Corporation 31,17 -3,26% 32,57 31 32,57 31,1 -3,48% 31,27 31,28
TSCO Tractor Supply Company 90,33 0,95% 88,86 88,86 89,14 89,14 -0,38% 89,79 89,82
HAS Hasbro, Inc. 88,76 -0,1% 88,87 88,87 89,04 89,04 0,21% 89,11 89,14
ZNH China Southern Airlines Company Limited 33,74 -4,69% 34,8 33,74 34,8 33,78 -4,58% 29,5 -
K Kellogg Company 58,55 -1,48% 58,62 58,62 58,62 58,62 -1,36% 58,21 58,22
KEY KeyCorp 16,9 0,3% 16,86 16,78 16,99 16,96 0,65% 16,96 16,97
ROST Ross Stores, Inc. 92,75 -0,28% 93,46 92,61 93,7 92,61 -0,43% 91,99 92,01
ISRG Intuitive Surgical, Inc. 537,72 -0,89% 544,18 544,18 544,18 544,18 0,3% 536,96 537,36
MAA Mid-America Apartment Communities, Inc. 99,4 -0,74% 99,87 99,84 99,87 99,84 -0,3% 99,33 99,41
RDY Dr. Reddy's Laboratories Ltd 37,45 1,11% 37,02 37,02 37,37 37,37 0,89% 37,44 37,48
DHI D.R. Horton, Inc. 36,77 -1,1% 36,95 36,71 36,96 36,72 -1,24% 36,84 36,85
WM Waste Management, Inc. 94,66 0,2% 94,84 94,02 94,84 94,61 0,15% 94,52 94,54
OXY Occidental Petroleum Corporation 64,94 -3,12% 65,51 65,51 65,51 65,51 -2,27% 65,21 65,22
XEC Cimarex Energy Co. 73,53 -1,62% 75,16 75,16 75,16 75,16 0,56% 74,16 74,23
ALK Alaska Air Group, Inc. 64,56 -0,46% 65 64,15 65 64,15 -1,09% 64,09 64,14
HST Host Hotels & Resorts, Inc. 17,23 -1,66% 17,48 17,27 17,56 17,27 -1,43% 17,16 17,17
PCAR PACCAR Inc 61,95 -1,64% 62,16 62,16 62,16 62,16 -1,3% 61,91 61,92
WRK WestRock Company 41,57 0,36% 42,97 42,97 42,97 42,97 3,74% 41,5 41,52
FAST Fastenal Company 59,56 0,35% 59,5 59,12 59,5 59,22 -0,22% 59,28 59,29
NUE Nucor Corporation 57,79 -1,6% 58,99 57,43 58,99 57,43 -2,21% 57,82 57,86
IDXX IDEXX Laboratories, Inc. 200,55 -0,16% 199,43 199,43 201,82 201,82 0,47% 200,05 200,21
BBT BB&T Corporation 49,23 -0,12% 49,46 49,23 49,46 49,23 -0,12% 49,25 49,26
TDC Teradata Corporation 43,45 -1,21% 42,57 42,57 43,87 43,87 -0,25% 43,32 43,33
BHGE Baker Hughes, a GE Company Class A 23,71 -1,7% 23,9 23,6 24,38 23,67 -1,87% 23,7 23,71
SMI Semiconductor Manufacturing International Corporation 4,38 -0,45% 4,39 4,38 4,39 4,38 -0,45% 3,85 4,8
EQIX Equinix, Inc. 369,5 -1,38% 376,4 376,4 376,4 376,4 0,46% 368,78 368,92
AIV Apartment Investment & Management Company 46,62 -0,62% 47,13 46,69 47,25 47,25 0,72% 46,67 46,69
SRCL Stericycle, Inc. 41,77 0% 41,73 41,73 41,73 41,73 -0,1% 41,77 41,79
JEC Jacobs Engineering Group Inc. 61,89 -0,99% 62,85 61,49 62,85 61,49 -1,63% 61,77 61,83
APTV Aptiv PLC 71,45 -2,03% 73,47 71,62 73,47 71,62 -1,8% 71,89 71,94
SYMC Symantec Corporation 19,67 -2,19% 20,26 19,7 20,49 19,7 -2,04% 19,71 19,72
ORLY O'Reilly Automotive, Inc. 347,8 -1,05% 347,02 347,02 347,02 347,02 -1,27% 345,98 346,26
FLR Fluor Corporation 37,39 -2,96% 38,5 37,34 38,5 37,34 -3,09% 37,38 37,39
KDP Keurig Dr Pepper Inc 26,5 -0,64% 26,52 26,01 26,59 26,47 -0,75% 26,45 26,46
CCL Carnival Corporation 54,64 -0,44% 54,74 54,53 54,74 54,53 -0,64% 54,52 54,53
XRAY DENTSPLY SIRONA Inc. 40,61 -0,54% 40,37 40,37 40,37 40,37 -1,13% 40,44 40,45
BF B Brown-Forman Corporation 45,46 -0,98% 46,42 45,5 46,42 45,5 -0,89% 45,31 45,33
NVTK0221 NVTK 6.604 03.02.2021 Notes 104,3 -0,48% 104,8 104,3 104,8 104,3 -0,48% 104,3 104,8
PEG Public Service Enterprise Group Incorporated 52,18 0,46% 51,68 51,68 52,31 52,31 0,71% 52,19 52,21
CMS CMS Energy Corporation 50,8 -0,16% 50,76 50,74 51,37 51,37 0,96% 50,6 50,61
PBCT People's United Financial, Inc. 16,33 -0,24% 16,49 16,3 16,5 16,4 0,18% 16,33 16,34
JWN Nordstrom, Inc. 47,78 0,55% 46,88 46,78 47,5 47,5 -0,04% 47,2 47,22
ITW Illinois Tool Works Inc. 132,7 -2,9% 139,34 139,34 139,34 139,34 1,95% 132,37 132,4
ADI Analog Devices, Inc. 89,91 -1,59% 91,56 89,91 92,02 89,91 -1,59% 89,42 89,44
PRSP Perspecta Inc. 19,43 0,47% 19,34 19,3 19,6 19,3 -0,21% 19,39 19,4
NAVI Navient Corporation 10,7 -1,92% 10,99 10,74 11,04 10,83 -0,73% 10,89 10,9
ANTM Anthem, Inc. 264,49 -0,61% 267,73 267,73 267,73 267,73 0,6% 263,39 263,59
HCP HCP, Inc. 29,85 -0,1% 29,92 29,59 29,92 29,85 -0,1% 29,67 29,68
TSS Total System Services, Inc. 87,17 -0,88% 88,84 88,84 88,84 88,84 1,02% 86,52 86,58
ESS Essex Property Trust, Inc. 260,18 0,1% 258,99 258,99 258,99 258,99 -0,36% 259,47 259,83
CNC Centene Corporation 125,49 -0,6% 126,37 125,03 126,37 125,03 -0,97% 125,02 125,07
PNC The PNC Financial Services Group, Inc. 125,22 -0,02% 124,63 124,63 124,63 124,63 -0,5% 124,62 124,67
MAT Mattel, Inc. 12,26 -1,45% 12,56 12,18 12,56 12,18 -2,09% 12,24 12,25
BDX Becton, Dickinson and Company 240,38 -0,7% 239,21 239,21 239,21 239,21 -1,19% 238,64 238,74
AMP Ameriprise Financial, Inc. 119,39 -1,42% 119,88 119,01 119,88 119,01 -1,73% 119,32 119,43
SO The Southern Company 46,72 -0,81% 47,32 47,31 47,32 47,31 0,45% 46,62 46,63
MET MetLife, Inc. 44,86 -0,99% 45,09 44,67 45,09 44,67 -1,41% 44,84 44,85
PDCO Patterson Companies, Inc. 21,97 -1,44% 22,53 21,95 22,53 21,95 -1,53% 21,92 21,94
RF Regions Financial Corporation 15,59 -0,7% 15,78 15,62 15,79 15,79 0,57% 15,69 15,7
MAR Marriott International, Inc. Class A 108,01 -0,63% 107,44 107,44 107,44 107,44 -1,16% 106,78 106,86
AMG Affiliated Managers Group, Inc. 106,23 -2,16% 107,93 106,56 107,93 106,56 -1,85% 106,02 106,12
AME AMETEK, Inc. 70,71 -2,28% 70,79 70,79 70,79 70,79 -2,17% 70,29 70,32
FIS Fidelity National Information Services, Inc. 105,03 -0,77% 104,76 104,76 104,76 104,76 -1,02% 104,64 104,67
AN AutoNation, Inc. 37,4 -1,37% 38,06 38,06 38,06 38,06 0,37% 36,91 36,94
BEN Franklin Resources, Inc. 31,51 -0,1% 31,54 31,42 31,54 31,42 -0,38% 31,48 31,49
ZION Zions Bancorporation 46,6 -1,06% 47,06 46,56 47,06 46,84 -0,55% 46,68 46,69
TGNA TEGNA Inc. 11,67 -0,93% 11,68 11,68 11,68 11,68 -0,85% 11,55 11,56
MRO Marathon Oil Corporation 15,56 -3,35% 16,23 15,86 16,23 15,88 -1,37% 15,77 15,79
HPE Hewlett Packard Enterprise Company 14,56 -0,82% 14,68 14,36 14,68 14,59 -0,61% 14,56 14,57
LYB LyondellBasell Industries N.V. Class A 85,82 -2,32% 86,69 85,85 86,69 85,85 -2,29% 86,03 86,05
PKI PerkinElmer, Inc. 85,42 -1,13% 85,71 85,4 85,71 85,4 -1,16% 84,29 84,36
SYK Stryker Corporation 167,35 -0,12% 166,71 166,71 166,71 166,71 -0,5% 166,59 166,7
ANSS ANSYS, Inc. 162,21 0,31% 163,33 163,33 163,33 163,33 1% 161,15 161,31
COTY Coty Inc. Class A 7,4 -1,73% 7,42 7,27 7,42 7,39 -1,86% 7,28 7,29
JEF Jefferies Financial Group Inc. 20,18 -0,05% 20,18 20,18 20,18 20,18 -0,05% - 20,29
CINF Cincinnati Financial Corporation 79,89 -0,08% 79,86 79,8 79,86 79,8 -0,19% 79,47 79,5
LEG Leggett & Platt, Incorporated 39,19 -1,06% 39,72 39,55 39,72 39,55 -0,15% 39,1 39,11
ICE Intercontinental Exchange, Inc. 76,01 0,5% 75,03 75,03 75,9 75,9 0,36% 75,62 75,64
HBAN Huntington Bancshares Incorporated 13,52 -0,52% 13,49 13,48 13,64 13,57 -0,15% 13,56 13,57
CMI Cummins Inc. 147,92 -1,75% 148,68 148,68 148,68 148,68 -1,25% 148,13 148,19
PLD Prologis, Inc. 64,04 -1,02% 64,45 64,45 64,45 64,45 -0,39% 63,97 64,01
TAP Molson Coors Brewing Company Class B 62,92 -1,1% 63,39 63,39 63,39 63,39 -0,36% 63,3 63,32
BXP Boston Properties, Inc. 120,4 -0,92% 121,6 121,6 121,6 121,6 0,07% 120,78 120,87
HBI Hanesbrands Inc. 14,8 -0,27% 14,66 14,63 14,85 14,63 -1,42% 14,74 14,75
JNPR Juniper Networks, Inc. 27,93 -1,38% 28,3 28,3 28,3 28,3 -0,07% 27,91 27,92
GPN Global Payments Inc. 113,69 -0,79% 112,78 112,78 112,78 112,78 -1,58% 112,9 112,97
RL Ralph Lauren Corporation Class A 110,33 -1,11% 111,19 111,19 111,19 111,19 -0,34% 109,77 109,89
DRI Darden Restaurants, Inc. 109,25 0,21% 108,88 108,88 108,88 108,88 -0,13% 108,35 108,41
XS0304274599 LUKOILINT 6.656 07.06.2022 Notes 107,25 0,09% 107,25 107,25 107,25 107,25 0,09% 106,75 107,25
MTS0620 MTS USD LPN 8.625 22.06.2020 106,2 0,47% 106,2 106,2 106,2 106,2 0,47% 105,7 106,2
CPB Campbell Soup Company 34,98 -1,44% 35,14 35,14 35,18 35,18 -0,87% 34,9 34,91
EFX Equifax Inc. 103,77 -0,45% 104,49 104,49 104,49 104,49 0,24% 102,9 102,96
SCHW The Charles Schwab Corporation 47,76 -0,08% 47,84 47,84 47,84 47,84 0,08% 47,72 47,73
IR Ingersoll-Rand public limited company 93,69 -2,52% 93,94 93,94 93,94 93,94 -2,26% 93,36 93,44
PRU Prudential Financial, Inc. 91,09 -1,27% 91,41 91,41 91,41 91,41 -0,92% 91,26 91,28
IP International Paper Company 45,62 -0,13% 45,63 45,63 45,63 45,63 -0,11% 45,61 45,64
CEA China Eastern Airlines Corporation Limited 29,74 -2,81% 29,74 29,74 29,74 29,74 -2,81% - 31,12
NOV National Oilwell Varco, Inc. 29,59 -2,82% 29,79 29,64 29,79 29,68 -2,53% 29,69 29,7
HOLX Hologic, Inc. 44,14 0,64% 44,69 43,59 44,69 43,59 -0,62% 44,09 44,1
MDLZ Mondelez International, Inc. class A 42,82 -1,25% 43,15 42,94 43,15 42,94 -0,97% 42,7 42,71
UDR UDR, Inc. 41,48 -0,26% 41,53 41,53 41,85 41,85 0,63% 41,46 41,47
EXPD Expeditors International of Washington, Inc. 68,5 -1,14% 68,46 68,46 68,46 68,46 -1,2% 68,46 68,48
OI Owens-Illinois, Inc. 19 -2,51% 19,11 19,11 19,11 19,11 -1,95% 19,08 19,09
DVA DaVita Inc. 56,57 -1,39% 56,86 56,86 56,86 56,86 -0,89% 56,8 56,86
MNST Monster Beverage Corporation 54,81 -1,39% 55,74 55,74 55,74 55,74 0,29% 54,7 54,72
XEL Xcel Energy Inc. 50,49 -0,41% 50,41 50,41 50,41 50,41 -0,57% 50,25 50,26
PFG Principal Financial Group, Inc. 49,47 -1,26% 49,78 49,78 49,78 49,78 -0,64% 49,47 49,48
MAC The Macerich Company 45,5 -1,69% 45,44 45,44 45,44 45,44 -1,82% 45,18 45,22
UNM Unum Group 34,05 -1,16% 34,1 34,1 34,1 34,1 -1,02% 34,18 34,19
GLW Corning Incorporated 30,08 -1,8% 30,23 30,23 30,23 30,23 -1,31% 29,8 29,81
VIAB Viacom Inc. Class B 29,5 -1,93% 29,29 29,29 29,29 29,29 -2,63% 29,26 29,27
MUR Murphy Oil Corporation 27,49 -2,28% 27,73 27,73 27,73 27,73 -1,42% 27,32 27,33
SKM SK Telecom Co., Ltd. 25,99 -2,11% 26,51 26,51 26,51 26,51 -0,15% 26,02 26,03
LKQ LKQ Corporation 26,2 -0,19% 25,88 25,88 25,88 25,88 -1,41% 25,93 25,94
REZI Resideo Technologies, Inc. 21,75 0% 21,2 21,2 21,2 21,2 -2,53% - -
NWS News Corporation Class B 12,55 -1,03% 12,94 12,94 12,94 12,94 2,05% 12,5 12,51
NWSA News Corporation Class A 12,39 -1,04% 12,57 12,57 12,57 12,57 0,4% 12,34 12,35
NTRS Northern Trust Corporation 90,41 -0,82% - - - - - 90,44 90,47
LEN Lennar Corporation Class A 43,91 -0,43% - - - - - 43,93 43,94
LIN Linde plc 160,68 -0,07% - - - - - 160,5 160,59
OMC Omnicom Group Inc. 74,99 -1,33% - - - - - 74,52 74,54
GMKN1022 GMKN 6.625 14.10.2022 Notes - - - - - - - 106 106,5
KLAC KLA-Tencor Corporation 93,68 -2,14% - - - - - 93,25 93,34
KMB Kimberly-Clark Corporation 115,53 -1,15% - - - - - 114,21 114,24
L Loews Corporation 47,18 -0,4% - - - - - 47,07 47,08
COO The Cooper Companies, Inc. 265,8 -1,04% - - - - - 265,59 265,97
FL Foot Locker, Inc. 57,52 -1,35% - - - - - 57,2 57,23
FLIR FLIR Systems, Inc. 45 -0,86% - - - - - 44,77 44,81
FLS Flowserve Corporation 41,89 -2,81% - - - - - 41,9 41,92
FMC FMC Corporation 79,68 -1,34% - - - - - 79,73 79,77
FTV Fortive Corporation 71,66 -1,24% - - - - - 71,64 71,67
GAZP0322 GAZCAPITAL 6.51 07.03.2022 Notes 105,75 -0,24% - - - - - 105,25 105,75
CMA Comerica Incorporated 80,64 -0,68% - - - - - 80,65 80,67
APY Apergy Corporation 33,09 -2,62% - - - - - 33,29 33,42
ARE Alexandria Real Estate Equities, Inc. 123,72 -0,43% - - - - - 123,42 123,47
APC Anadarko Petroleum Corporation 47,07 -3,29% - - - - - 47,12 47,14
AON Aon PLC 153,86 -0,36% - - - - - 153,26 153,33
ALLE Allegion Public Limited Company 82,15 -1,63% - - - - - 82,12 82,16
SPGI S&P Global Inc. 187,67 -0,51% - - - - - 186,75 186,85
SRE Sempra Energy 112,54 0,23% - - - - - 111,85 111,94
SJM The J.M. Smucker Company 104,17 -0,59% - - - - - 104,31 104,37
SNA Snap-on Incorporated 161,3 -3,79% - - - - - 161,56 161,66
SNPS Synopsys, Inc. 91,1 -0,43% - - - - - 90,56 90,63
SLG SL Green Realty Corp. 88,23 -0,73% - - - - - 88,06 88,12
WMB The Williams Companies, Inc. 26,16 -0,91% - - - - - 26,25 26,26
WH Wyndham Hotels & Resorts, Inc. 49,52 -0,64% - - - - - 48,86 48,91
WYND Wyndham Destinations, Inc. 39,98 -1,41% - - - - - 39,78 39,82
BHF Brighthouse Financial, Inc. 35,78 -1,78% - - - - - 35,78 35,79
BAST АО "БАСТ" 6000 0% - - - - - 3000 6000
ECL Ecolab Inc. 153,42 -0,7% - - - - - 153,04 153,13
DNB The Dun & Bradstreet Corporation 144,5 0,04% - - - - - 144,41 144,44
DOV Dover Corporation 79,06 -2,02% - - - - - 79,09 79,15
DISCK Discovery, Inc. Class C 25,04 -3,4% - - - - - 24,87 24,88
DLR Digital Realty Trust, Inc. 104,85 -2,24% - - - - - 104,73 104,77
GTX Garrett Motion Inc. 15,33 -2,85% - - - - - 15,25 15,27
HLT Hilton Worldwide Holdings Inc. 72,53 -0,75% - - - - - 71,26 71,3
GPC Genuine Parts Company 97,34 -0,16% - - - - - 96,99 97,03
GSH Guangshen Railway Company Limited 20,43 0% - - - - - 17,6 21,94
RHI Robert Half International Inc. 59,97 -1,27% - - - - - 59,47 59,5
RJF Raymond James Financial, Inc. 80,57 -0,85% - - - - - 80,39 80,46
RE Everest Re Group, Ltd. 215,68 -0,34% - - - - - 214,71 214,86
REG Regency Centers Corporation 61,24 -0,73% - - - - - 61,03 61,08
MTD Mettler-Toledo International Inc. 598,82 0,07% - - - - - 594,43 596,74
VMC Vulcan Materials Company 101,89 -1,89% - - - - - 103,06 103,19
VAR Varian Medical Systems, Inc. 126,49 -0,46% - - - - - 126,15 126,21
VFC V.F. Corporation 83,11 0,94% - - - - - 82,08 82,12
RUS0628 RUSSIA 12.75 24.06.2028 160,75 0% - - - - - 160 160,75
SEE Sealed Air Corporation 37,92 0,48% - - - - - 37,71 37,73
UHS Universal Health Services, Inc. Class B 129,81 -1,64% - - - - - 129,38 129,44
ROK Rockwell Automation, Inc. 162,39 -1,51% - - - - - 162,56 162,68
ROP Roper Technologies, Inc. 277,76 -1,52% - - - - - 275,87 276,08
RSG Republic Services, Inc. 76,12 0,12% - - - - - 75,89 75,92
MMC Marsh & McLennan Companies, Inc. 83,94 -0,14% - - - - - 83,22 83,24
JCI Johnson Controls International plc 32,37 -1,46% - - - - - 32,35 32,36
IPG The Interpublic Group of Companies, Inc. 21,99 -1,17% - - - - - 21,68 21,69
IT Gartner, Inc. 129,07 -0,52% - - - - - 128,86 128,97
INFO IHS Markit Ltd. 51,44 -0,37% - - - - - 51,36 51,38
IFF International Flavors & Fragrances Inc. 138,13 0,19% - - - - - 137,91 137,99
HUM Humana Inc. 296,78 0,41% - - - - - 297,24 297,44
HRB H&R Block, Inc. 25,4 -0,27% - - - - - 25,11 25,12
EXPE Expedia Group, Inc. 116,09 -2,17% - - - - - 115,58 115,63
EXR Extra Space Storage Inc. 92,16 -0,18% - - - - - 91,99 92,04
FBHS Fortune Brands Home & Security, Inc. 41,62 -3,34% - - - - - 41,88 41,89
ETN Eaton Corporation plc 70,49 -1,82% - - - - - 70,22 70,24
CHRW C.H. Robinson Worldwide, Inc. 87,19 -1,67% - - - - - 87,09 87,14
EOG EOG Resources, Inc. 98,91 -2,12% - - - - - 98,68 98,72
MCK McKesson Corporation 124,66 -1,59% - - - - - 124,79 124,85
PPG PPG Industries, Inc. 104,19 -1,18% - - - - - 104,41 104,47
PH Parker-Hannifin Corporation 159 -1,55% - - - - - 158,24 158,43
PSA Public Storage 201,64 -0,89% - - - - - 200,58 200,73
PWR Quanta Services, Inc. 33,54 0,12% - - - - - 33,48 33,49
ADS Alliance Data Systems Corporation 170,71 -1,05% - - - - - 170,51 170,66
AABA Altaba Inc. 63,51 -1,75% - - - - - 63,7 63,71
XYL Xylem Inc. 69,61 -2,25% - - - - - 69,43 69,46
BWA BorgWarner Inc. 39,76 -2,12% - - - - - 40,06 40,08
CCI Crown Castle International Corp. 107,85 0,22% - - - - - 107,82 107,84
CBRE CBRE Group, Inc. 43,74 -1,62% - - - - - 43,81 43,84
TDG TransDigm Group Incorporated 348,92 -1,89% - - - - - 345,11 345,52
TEL TE Connectivity Ltd. 80,02 -1,51% - - - - - 79,39 79,42
AKAM Akamai Technologies, Inc. 64,7 -1,66% - - - - - 64,49 64,53
VTB1020 VTB 6.551 13.10.2020 Notes 103,5 0% - - - - - 103 103,5
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALFA0421 ALFA 7.75 28.04.2021 Notes - - - - - - -
ALFAperp ALFA 6.95 Perpetual Notes - - - - - - -
ALFAperp0222 ALFA 8 Perpetual Notes - - - - - - -
BMW Bayerische Motoren Werke Aktiengesellschaft - - - - - - -
CA CA, Inc. 44,45 - - - - - -
CHMF1022 STEEL 5.9 17.10.2022 Notes - - - - - - -
CI Cigna Corporation 195,07 0% - - - - -
D Dominion Energy, Inc. 69,01 0% - - - - -
DME0223 DMEAirport 5.075 15.02.2023 Notes - - - - - - -
DME1121 DMEAirport 5.875 11.11.2021 Notes - - - - - - -
DTE DTE Energy Company - - - - - - -
ESRX Express Scripts Holding Company - - - - - - -
ETP Energy Transfer Partners, L.P. 21,74 - - - - - -
ETR Entergy Corporation - - - - - - -
EVRZ0122 EVRAZ 6.75 31.01.2022 Notes - - - - - - -
EVRZ0323 EVRAZ 5.375 20.03.2023 Notes - - - - - - -
FE FirstEnergy Corp. - - - - - - -
GAZP0327 GAZCAPITAL 4.95 23.03.2027 Notes - - - - - - -
GAZP0419 GAZP 9.25 23.04.2019 Notes - - - - - - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - -
GAZP1124 GAZP 2.25 22.11.2024 Notes - - - - - - -
GLPR0923 GLPR 6.5 22.09.2023 Notes - - - - - - -
GPB1119 GPB 4.96 05.09.2019 Notes - - - - - - -
GPN0922 GPN 4.375 19.09.2022 Notes - - - - - - -
GPN1123 GPN 6 27.11.2023 Notes - - - - - - -
HNP Huaneng Power International, Inc. 25,43 0% - - - - -
NVTK1222 NVTK 4.422 13.12.2022 Notes - - - - - - -
PLZL0223 POLYUSFIN 5.25 07.02.2023 Notes - - - - - - -
PLZL0322 POLYUSFIN 4.699 28.03.2022 Notes - - - - - - -
PX Praxair, Inc. 165,49 - - - - - -
ROSN0322 ROSN 4.199 06.03.2022 Notes - - - - - - -
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - -
RU000A0ZYFE2 Альфа-Банк АО БО-001Р-01 - - - - - - -
RU000A0ZZ4B9 Альфа-Банк АО БО-001Р-02 - - - - - - -
SCFL0623 SCFCapital 5.375 16.06.2023 Notes - - - - - - -
SCG SCANA Corporation 48,75 0% - - - - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
SHPG Shire plc 173,03 0% - - - - -
TAK Takeda Pharmaceutical Company Limited 19,77 0% - - - - -
TPR Tapestry, Inc. 36,51 -1,54% - - - - - - 36,31
WELL Welltower Inc. 73,12 0,11% - - - - - - 72,86
XS0191754729 GAZP 8.625 28.04.2034 Notes - - - - - - -
XS0559915961 VEB 6.8 22.11.2025 Notes - - - - - - -
XS0848530977 SBCAP 5.125 29.10.2022 Notes - - - - - - -
XS0885736925 GAZCAPITAL 4.95 06.02.2028 Notes - - - - - - -
XS0893212398 VEB 4.032 21.02.2023 Notes - - - - - - -
XS0935311240 SBCAP 5.25 23.05.2023 Notes - - - - - - -
XS0975320879 GPBM 7.496 28.12.2023 Notes - - - - - - -
XS1319813769 GLPR 6.872 25.01.2022 Notes - - - - - - -
XS1577953174 STEELFUND 4 21.09.2024 Notes - - - - - - -
XS1603335610 Metall 4.85 02.05.2024 Notes - - - - - - -
XS1693971043 SIBUR 4.125 05.10.2023 Notes - - - - - - -
XS1752568144 Phos 3.949 24.04.2023 Notes - - - - - - -