Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 20/02/2019 03:06:17

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
AN AutoNation, Inc. 38,58 -1,51% 38,28 38,28 38,48 38,48 -1,76% 35,6 39,95
APA Apache Corporation 33,07 -0,69% 34,13 33,05 34,13 33,46 0,48% 30 34,1
APC Anadarko Petroleum Corporation 45,11 -0,27% 45,8 44,63 45,8 45,6 0,82% 39,5 48
ARNC Arconic Inc. 18,1 3,13% 17,7 17,56 18,22 18,1 3,13% 17,5 18,21
ATVI Activision Blizzard, Inc. 44,22 -1,58% 44,86 43,51 46,2 44,7 -0,51% 43,53 44,85
AVGO Broadcom Inc. 281,6 -0,12% 278,62 278,62 282,24 282 0,02% 279,1 284,1
AVP Avon Products, Inc. 2,76 5,75% 2,68 2,45 2,88 2,85 9,2% 2,6 3
AXP American Express Company 106,63 -0,7% 107,52 106,67 108,48 106,79 -0,55% 105,35 108,98
BA THE BOEING COMPANY 415,56 -0,58% 419,99 414,93 421,26 417,15 -0,2% 402 420
BABA Alibaba Group Holding Limited 170,87 2,84% 168,79 165,2 171,11 170,66 2,71% 165 172
BAC Bank of America Corporation 28,83 -0,96% 28,99 28,78 29,25 29,2 0,31% 28,54 29,4
F Ford Motor Company 8,66 1,41% 8,51 8,5 8,83 8,8 3,04% 8,5 8,86
FB Facebook, Inc. 162,99 0,27% 162,03 160,34 164,1 162,57 0,01% 160,36 164,98
FCX Freeport-McMoRan Inc. 13,1 6,68% 12,43 12,43 13,24 13,14 7% 12,46 13,8
FDX FedEx Corporation 180,49 0,66% 180,12 179 181,67 181,21 1,07% 174 187,25
FSLR First Solar, Inc. 51 3,7% 49,7 48,9 52,2 51,79 5,31% 49 52,5
FTR Frontier Communications Corporation 2,68 1,52% 2,65 2,5 2,8 2,79 5,68% 2,51 2,85
GAZP0322 GAZCAPITAL 6.51 07.03.2022 Notes 105,25 0% 105,25 105,25 105,25 105,25 0% 105,25 106
LMT Lockheed Martin Corporation 304,22 -0,98% 308,43 304,18 308,9 305,09 -0,7% 296,18 309,14
LPL LG Display Co., Ltd. 8,82 0,34% 8,67 8,62 8,9 8,9 1,25% 8,65 8,9
LRCX Lam Research Corporation 180,88 -0,12% 182,34 180,3 182,35 181,1 0,01% 154,75 185,05
LYB LyondellBasell Industries N.V. Class A 87,07 -0,65% 87,57 87,06 88,03 88,03 0,45% 80,35 89
M Macy's, Inc. 25,05 0,68% 25,04 24,7 25,44 25,4 2,09% 24,65 25,6
MA Mastercard Incorporated class A 221,02 -0,49% 222,88 220,56 223,27 221,01 -0,5% 220 222,7
MAT Mattel, Inc. 13,39 -3,11% 16,97 12,49 16,97 13,89 0,51% 12,2 15,47
MBT MTS PJSC 7,57 -3,07% 7,9 7,55 7,91 7,62 -2,43% 7,53 7,91
MCD Mc'DONALDS CORPORATION 180,59 0,34% 179,07 179,05 181,78 179,5 -0,26% 177,08 181,95
MCHP Microchip Technology Incorporated 90,49 -0,67% 91 90,41 91,06 91,06 -0,04% 87,8 97
MCO Moody's Corporation 167,4 -1,1% 166,46 166,46 169,61 168,88 -0,22% 164,55 170
RIG Transocean Ltd. 8,61 -3,58% 9,02 8,56 9,02 8,8 -1,46% 8,06 9,2
RRC Range Resources Corporation 10,85 -0,18% 10,7 10,54 11,05 10,99 1,1% 10,12 11,12
RTN Raytheon Company 184,01 -0,33% 183,99 183 185,15 184,8 0,1% 178,82 187,4
SBUX Starbucks Corporation 70,49 -0,31% 70,78 69,92 70,93 70,44 -0,38% 62 71,4
VIAB Viacom Inc. Class B 29,21 0,07% 29,25 29,12 29,25 29,12 -0,24% 26,89 29,38
VIPS Vipshop Holdings Limited 7,01 0,14% 7 6,86 7,11 6,94 -0,86% 6,86 7,15
VLO Valero Energy Corporation 84,28 -0,14% 84,54 83,85 84,97 84,91 0,6% 83,5 108,99
RUS0628 RUSSIA 12.75 24.06.2028 160 0% - - - - - 159,25 160
VTB1020 VTB 6.551 13.10.2020 Notes 103,5 0% 103,5 103,5 103,5 103,5 0% 103 103,5
VTBperp VTB 9.5 Perpetual Notes 99,5 0% - - - - - 97,5 99,5
VZ Verizon Communications Inc. 55,38 0,4% 54,12 53,7 55,61 55,54 0,69% 54,11 55,9
WB Weibo Corporation 64,84 0,87% 64,68 63,28 74,8 65,48 1,87% 60,25 67
WELL Welltower Inc. 77,04 -0,73% 77,74 76,79 77,74 76,98 -0,81% 75,5 78,56
WFC Wells Fargo & Company 48,99 -0,47% 49,01 48,84 49,58 49,58 0,73% 48,8 49,7
WDC Western Digital Corporation 48,15 1,05% 48,03 47,69 48,99 47,91 0,55% 47,6 48,98
WMT Walmart Inc. 103,71 3,72% 100,13 100,1 104,85 102,37 2,38% 100,44 105
WRK WestRock Company 39,07 0,05% 39,42 38,78 39,52 39,46 1,05% 38,4 41
BBBY Bed Bath & Beyond Inc, 16,88 -0,24% 16,71 16,52 16,91 16,85 -0,41% 14,86 17,7
BBY Best Buy Co., Inc. 60,15 -0,05% 59,93 59,54 60,51 60,47 0,48% 58,39 60,63
BIIB Biogen Inc. 333,44 0,17% 330,64 329,75 338,75 333,32 0,14% 320,05 354,03
BLK BlackRock, Inc. 431,33 -0,14% 433,06 431,44 434,08 431,6 -0,08% 401 514
BHGE Baker Hughes, a GE Company Class A 25,79 -0,15% 25,55 25,55 26,04 26,04 0,81% 21 26,8
BIDU Baidu, Inc. 171,64 0,93% 170,93 169,5 173,5 172,63 1,51% 169,07 177
BMY Bristol-Myers Squibb Company 51,34 -0,64% 51,64 51,31 51,64 51,44 -0,45% 50,82 52
BRK B Berkshire Hathaway Inc. 205,12 -0,08% 206,53 204,51 206,65 205,75 0,22% 204,5 207,45
BSX Boston Scientific Corporation 39,93 -0,2% 39,67 39,6 40,39 39,87 -0,35% 39,3 40,39
BTI British American Tobacco p.l.c. 36,42 -0,63% 36,25 36,1 36,78 36,66 0,03% 36,1 44,11
BUD Anheuser-Busch InBev SA/NV 76,57 -1,44% 76,37 76,37 76,8 76,8 -1,15% 75,85 77,95
C Citigroup Inc. 63,85 -0,65% 64,38 63,55 64,62 64,62 0,54% 62,65 66
CAT Caterpillar Inc. 135,78 -0,31% 136,33 135,24 136,95 136,19 -0,01% 132,1 137,13
CBS CBS Corporation 50,4 -0,47% 50,89 50,14 50,9 50,53 -0,22% 48,45 53,94
CHK Chesapeake Energy Corporation 2,64 0,76% 2,67 2,61 2,69 2,68 2,29% 2,62 2,7
CHL China Mobile (Hong Kong) Ltd. 52,71 -1,07% 53,87 52,06 53,87 52,78 -0,94% 51,17 54,18
CL Colgate-Palmolive Company 66,51 0,05% 66,66 66,01 66,78 66,78 0,45% 60,3 67,02
CLF Cleveland-Cliffs Inc. 11,09 -1,77% 11,4 11,03 11,45 11,25 -0,35% 10,97 11,56
GD General Dynamics Corporation 173,94 -0,74% 175,54 174,2 175,54 174,86 -0,22% 168 182,25
GE General Electric Company 10 -0,89% 10,15 9,95 10,18 10,11 0,2% 9,9 10,18
GILD GILEAD SCIENCES, INC. 67,18 -0,61% 66,9 66,8 67,7 66,8 -1,17% 66,05 69
GM General Motors Company 39,15 0,15% 39,1 38,88 39,64 39,63 1,38% 38,4 39,8
GMKN1022 GMKN 6.625 14.10.2022 Notes 106,5 0% - - - - - 105,7 106,5
GOOG Alphabet Inc. Class C 1119,96 0,57% 1116,65 1110,94 1121,54 1120,52 0,62% 1110 1128
GS The Goldman Sachs Group, Inc. 196,22 -1,15% 198,5 195,81 199,63 197,95 -0,28% 190 199,62
GSH Guangshen Railway Company Limited 22,43 5,6% 21 21 22,68 22,68 6,78% 17,6 23,31
GT The Goodyear Tire & Rubber Company 18,88 0,48% 18,83 18,72 19,19 19,1 1,65% 18,3 19,22
MET MetLife, Inc. 44,71 -0,33% 44,9 44,46 44,9 44,85 -0,02% 42,51 45,46
MFGP Micro Focus International plc 23,58 7,67% 22,22 22,22 23,99 23,87 9% 14,62 26,12
CELG Celgene Corporation 90,85 0,18% 90,24 90,24 91,08 91,01 0,35% 77,06 93,77
GPS The Gap, Inc. 25,05 -0,08% 25,08 24,8 25,4 25,23 0,64% 24,8 25,77
MDT Medtronic Public Limited Company 93,24 1,05% 90,5 90,5 95,3 92,35 0,09% 82 96
MMM 3M Company 207,72 -0,55% 208,94 207,54 209,07 208,89 0,01% 205,14 209,5
MNK Mallinckrodt public limited company 21,63 -0,83% 21,58 21,57 22,29 22,24 1,97% 21,3 24,97
MO Altria Group, Inc. 48,76 0,04% 49,25 48,41 49,33 49,15 0,84% 45,8 49,7
MOMO Momo Inc. 31,49 4,83% 30,67 30,18 32,23 32,13 6,96% 29,5 34
MRK Merck & Co., Inc. 79,78 -0,04% 79,61 79,14 80,38 79,51 -0,38% 79,05 83
MRO Marathon Oil Corporation 16,89 -1,11% 16,99 16,8 17,17 17,1 0,12% 16 17,69
MS Morgan Stanley 41,76 -0,55% 41,89 41,51 42,22 42,22 0,55% 41,06 42,5
MSFT Microsoft Corporation 108,16 -0,06% 108,44 107,7 108,65 108,23 0,01% 107,77 108,7
MTS0620 MTS USD LPN 8.625 22.06.2020 105,5 -0,57% 105,3 105,3 105,3 105,3 -0,75% 105,5 106,1
MU Micron Technology, Inc. 41,82 -0,4% 42,14 41,52 42,48 42,14 0,36% 41,51 42,49
SIG Signet Jewelers Limited 25,27 -2,39% 26,1 25,14 26,14 25,33 -2,16% 24,5 28,85
SOHU Sohu.com Limited 19,83 1,33% 19,72 19,5 20,25 20,06 2,5% 19,45 21,8
SQ Square, Inc. Class A 76,49 1,12% 76,04 75,46 77,09 76,74 1,45% 75,4 79,5
SWKS Skyworks Solutions, Inc. 82,95 -0,52% 84,68 83,07 84,68 83,07 -0,37% 73,2 84,17
SWN Southwestern Energy Company 4,18 -0,24% 4,2 4,15 4,25 4,18 -0,24% 4,15 4,27
WU The Western Union Company 17,81 0,06% 17,9 17,68 17,9 17,82 0,11% 17,2 18,36
SLB Schlumberger Limited 44,86 -0,2% 45,03 44,47 45,78 45,64 1,54% 43,5 46,11
STX Seagate Technology Public Limited Company 45,72 0,02% 45,56 45,43 46,28 45,92 0,46% 45,47 48
XOM Exxon Mobil Corporation 77,72 0,01% 77,76 77,35 78,46 78,44 0,94% 77,35 79
XPO XPO Logistics, Inc. 54,08 4% 50,88 50,88 55 55 5,77% 49,97 59
XRX Xerox Corporation 30,6 0,46% 30,25 30,17 30,78 30,75 0,95% 30,15 32,31
XS0304274599 LUKOILINT 6.656 07.06.2022 Notes 107,35 0,8% 107,35 107,35 107,35 107,35 0,8% 106,5 107,35
YY YY Inc. 70,4 2,39% 69,05 68,58 72,73 72,6 5,58% 67 73
HAL Halliburton Company 31,69 -0,5% 31,72 31,65 32,05 31,91 0,19% 31,56 32,15
HBAN Huntington Bancshares Incorporated 13,93 -0,57% 14,03 13,87 14,16 14,16 1,07% 10,66 14,21
HD The Home Depot, Inc. 192,37 -0,01% 192,6 191,06 193 192,77 0,2% 173,5 193,3
HCP HCP, Inc. 30,92 0,26% 30,56 30,56 31,08 30,93 0,29% 30,57 31,12
HOG Harley-Davidson, Inc. 36,94 -0,97% 37,07 37,07 37,1 37,1 -0,54% 36,41 50
HRB H&R Block, Inc. 24,11 0,04% 24 24 24,16 24,16 0,25% 23,1 25,4
HPE Hewlett Packard Enterprise Company 16 -0,56% 16,2 15,97 16,2 16,06 -0,19% 14,6 16,4
HPQ HP Inc. 23,24 -0,17% 23,45 23,22 23,68 23,32 0,17% 20,5 23,39
MUR Murphy Oil Corporation 29,11 -0,41% 29,19 29,19 29,39 29,39 0,55% 19,41 32,82
MYL Mylan N.V. 31,82 0,22% - - - - - 26 32,6
NAVI Navient Corporation 12,46 6,22% 11,94 11,74 12,9 12,78 8,95% 12 13
NEE NextEra Energy, Inc. 185,18 0,62% 184,26 183,5 185,56 185,54 0,82% 177 185,82
NEM NEWMONT MINING CORPORATION 34,15 2,74% 33,24 33,22 34,73 34,52 3,85% 33,3 34,99
NFLX Netflix, Inc. 362,44 1,56% 358,02 355 364,61 364,61 2,17% 354,37 364,5
NDAQ Nasdaq, Inc. 88,06 0,34% 86,99 86,87 88,33 88 0,27% 86,96 88,32
NKE NIKE, Inc. class B 84,75 -0,74% 85,62 84,49 85,62 84,81 -0,67% 81,5 85,41
NRG NRG Energy, Inc. 42,54 0,19% 42,62 42,3 42,67 42,44 -0,05% 40,99 48,98
NSC Norfolk Southern Corporation 182,02 -0,46% 181,62 181,62 181,62 181,62 -0,68% 178,44 186,31
NTAP NetApp, Inc. 63,8 -0,36% 64,14 63,02 64,4 64,38 0,55% 63,01 64,6
NOK Nokia Corporation 6,13 -3,01% 6,32 6,11 6,33 6,16 -2,53% 6,11 6,31
NUE Nucor Corporation 59,51 0,02% 59,86 59,5 59,92 59,92 0,71% 58,96 90
NVDA NVIDIA Corporation 159,14 1,14% 158,82 156 159,82 157,2 -0,09% 156,2 160
NVTK0221 NVTK 6.604 03.02.2021 Notes 104 -0,38% 103,6 103,6 103,6 103,6 -0,77% 104 104,4
NWL Newell Brands Inc. 17,45 1,69% 17,43 16,58 17,7 17,05 -0,64% 16,25 17,59
SYMC Symantec Corporation 23,03 -0,52% 23,32 23,03 23,32 23,1 -0,22% 22,98 23,5
TAP Molson Coors Brewing Company Class B 60,31 -0,99% 60,47 60,19 61,3 61,3 0,64% 59,11 62
TCS TCS Group Holding PLC 18,14 -1,73% 18,47 17,54 18,47 18,17 -1,57% 18,01 18,25
T AT&T INC. 30,43 -0,13% 30,46 30,31 30,67 30,65 0,59% 30,3 30,75
TGNA TEGNA Inc. 12,14 -1,06% 12,28 12,15 12,28 12,19 -0,65% 11,41 13,32
TIF Tiffany & Co. 90,01 -0,9% 90,4 89,48 91,19 90,47 -0,4% 89,26 91,66
TPR Tapestry, Inc. 35,39 -1,45% 35,99 35,3 35,99 35,41 -1,39% 32,81 35,97
TRIP TripAdvisor, Inc. 56,46 -0,62% 56,51 56,1 57,06 56,47 -0,6% 56 56,9
TSLA Tesla, Inc. 307,3 -0,19% 307,9 305,6 311,4 307,1 -0,25% 305,11 312
TSN Tyson Foods, Inc. Class A 62,63 0,03% 62,98 61,75 63,5 63,1 0,78% 61,7 63,75
CMCSA Comcast Corporation 37,86 0,24% 37,98 37,68 37,98 37,68 -0,24% 34,81 38
CME CME GROUP INC. 175,19 -0,12% 176,68 173,8 176,68 174,5 -0,51% 173,8 176,6
CNC Centene Corporation 64,57 -0,62% 65,24 64,06 65,86 64,28 -1,06% 63,92 70
COF Capital One Financial Corporation 82,06 0,6% 81,8 81,45 82,34 82,34 0,94% 69,91 90
COG Cabot Oil & Gas Corporation 25,27 0,16% 25,1 25,1 25,54 25,22 -0,04% 18 25,56
COP ConocoPhillips 69,29 -1,27% 69,73 69,4 70,18 69,88 -0,43% 62 70,18
COTY Coty Inc. Class A 10,99 -0,45% 11,11 10,92 11,12 10,97 -0,63% 9,12 11,25
CRM salesforce.com, inc. 161,3 1,41% 159,28 158,91 161,3 160,98 1,21% 146,25 169,51
CSCO Cisco Systems, Inc. 49,66 0,47% 49,57 49,11 49,9 49,76 0,67% 48,3 49,96
CPRI Capri Holdings Limited 43,89 -2,77% 44 43,53 44,31 44,04 -2,44% 41,5 49,39
CTL CenturyLink, Inc. 14,28 3,93% 13,74 13,56 14,4 14,17 3,13% 13,56 14,5
CVS CVS Health Corporation 69,91 0,55% 70,22 69,46 70,65 70,1 0,82% 69,19 70,77
AA Alcoa Corporation 28,25 -0,07% 28,33 28,12 28,46 28,32 0,18% 28,11 28,79
AAL American Airlines Group Inc. 35,5 1,28% 35,02 34,96 35,87 35,65 1,71% 34,91 36
AAPL Apple Inc. 170,16 -0,15% 170,48 169,5 171,41 171,08 0,39% 169,2 171,5
ABBV AbbVie Inc. 80,75 -0,12% 81,57 80,4 81,57 80,87 0,02% 80,2 81,5
ABT Abbott Laboratories 75,33 0,11% 75,36 74,84 75,72 75,01 -0,32% 68,89 84,99
ACH Aluminum Corporation of China Limited 9,29 1,09% 9,4 9,1 9,42 9,42 2,5% 9,1 9,42
ADM Archer-Daniels-Midland Company 41,87 -0,26% 41,9 41,78 42,33 41,98 0% 41,7 42,42
AES The AES Corporation 17,05 0,77% 17,05 16,64 17,14 17,13 1,24% 16 17,89
TTM Tata Motors Ltd 11,41 1,33% 11,49 11,26 11,7 11,57 2,75% 11,31 11,9
TWTR Twitter, Inc. 31,82 1,89% 31,3 31,06 32,09 31,66 1,38% 31,01 32,14
TXN Texas Instruments Incorporated 106,97 -0,56% 106,83 106,72 107,87 107,8 0,21% 95,44 107,87
ADBE Adobe Inc. 257,93 -0,59% 260,43 256,83 260,89 257,6 -0,71% 230 261,99
UAA Under Armour, Inc. Class A 21,22 0,28% 21,1 21,01 21,5 21,47 1,47% 20,8 21,7
UTX United Technologies Corporation 127,23 -0,41% 127,4 126,97 129,1 129,1 1,05% 126,05 131,9
V Visa Inc. 144,26 -0,45% 144,47 144,14 145,3 144,67 -0,17% 144 145
VALE Vale S.A. 12,26 -0,57% 12,25 12,25 12,25 12,25 -0,65% 11,06 12,9
VEON VEON Ltd. 2,51 -0,4% 2,58 2,51 2,59 2,54 0,79% 2,5 2,56
OXY Occidental Petroleum Corporation 65,89 -1,93% 67,31 65,92 67,68 67,68 0,73% 46,14 70
PBI Pitney Bowes Inc. 7 -0,71% 7,11 6,96 7,11 7,06 0,14% 6,96 7,1
PCG PG&E Corporation 17,41 12,47% 15,62 15,22 18,5 18,16 17,31% 16 24,26
PEP PepsiCo, Inc. 115,68 -0,2% 116,27 115,56 116,94 115,86 -0,04% 111 117
PFE Pfizer Inc. 42,64 0,57% 42,69 42,23 42,85 42,81 0,97% 41,62 42,99
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 137,48 -0,4% 138,57 137,26 138,62 138,4 0,27% 137,29 138,59
IBN ICICI Bank Limited 9,55 0,21% 9,61 9,52 9,62 9,59 0,63% 9,25 9,8
INCY Incyte Corporation 84,08 -0,08% 85 83,74 85 84,17 0,02% 60 85
INTC Intel Corporation 51,53 -0,25% 51,46 51,33 51,7 51,54 -0,23% 51,34 51,72
IRM Iron Mountain Incorporated 35,38 0,74% 35,3 35,29 35,72 35,51 1,11% 34,5 100
IVZ Invesco Ltd. 18,8 -0,32% 18,92 18,7 19,15 18,95 0,48% 17,61 19,2
JD JD.com, Inc. 24,61 2,71% 24,03 23,4 24,76 24,69 3,05% 23,2 25,01
CVX Chevron Corporation 118,69 -0,55% 119,5 118,72 120 119,77 0,35% 117 120
DAL Delta Air Lines, Inc. 51,63 1,08% 51,43 50,92 52,2 52,09 1,98% 50,89 55,43
DIS The Walt Disney Company 113,45 0,76% 112,64 111,96 113,7 113,57 0,87% 109,7 115,2
DLPH Delphi Technologies PLC 18,64 -0,32% 18,99 18,52 19,14 18,79 0,48% 15,58 19,17
DVN Devon Energy Corporation 28,15 -0,95% 28,76 28,12 28,8 28,52 0,35% 24,75 29,2
DWDP DowDuPont Inc. 54,21 -0,06% 53,9 53,32 55 54,87 1,16% 52,75 56
EA Electronic Arts Inc. 101,67 -4,84% 107,04 101,45 108,49 103,07 -3,53% 100,1 107
EBAY eBay Inc. 36,8 0,6% 36,82 36,34 37,02 37 1,15% 35,96 37,2
ED Consolidated Edison, Inc. 78,95 0,56% 78,6 78,6 79,03 79,03 0,66% 76 84,51
ENDP Endo International PLC 10,58 0,09% 10,74 10,42 10,8 10,8 2,18% 10,27 10,87
EPAM EPAM Systems, Inc. 155,79 0,71% 155,35 154,92 156 155,62 0,6% 147,8 156,99
EQT EQT Corporation 18,96 0,16% 18,93 18,64 19,41 19,15 1,16% 18,46 19,99
EXC Exelon Corporation 48,17 -0,19% 47,7 47,59 48,18 48 -0,54% 47,6 48,38
JPM JPMorgan Chase & Co. 103,96 -1,51% 105,7 103,98 106,03 105,15 -0,38% 102,84 106
JWN Nordstrom, Inc. 44,82 0,86% 44,2 44,2 45,38 45,38 2,12% 43,53 46,44
K Kellogg Company 57,85 1,87% 56,97 56,01 58,1 57,76 1,71% 56,01 61
JNJ Johnson & Johnson 136,13 -0,18% 135,64 135,62 136,82 135,98 -0,29% 132,5 136,5
KEP Korea Electric Power Corporation 14,69 -0,14% 13,5 13,5 15 14,69 -0,14% 13,99 15
KHC The Kraft Heinz Company 47,88 0,55% 48,17 47,6 48,34 47,98 0,76% 47,2 51,8
KIM Kimco Realty Corporation 17,86 0,56% 17,62 17,57 17,95 17,76 0% 17,4 20
KMI Kinder Morgan, Inc. class P 18,96 0,85% 18,83 18,76 19,19 19,19 2,07% 18,2 20,4
KO THE COCA-COLA COMPANY 45,23 -0,02% 45,62 45,06 45,86 45,08 -0,35% 45 45,65
LB L Brands, Inc. 27,09 -0,91% 27,67 26,73 27,77 27,46 0,44% 26,55 27,88
PM Philip Morris International Inc. 82,83 -0,75% 83,96 82,71 84,13 83,48 0,02% 81,61 85,15
PRSP Perspecta Inc. 21,06 -0,14% 21,08 20,84 21,32 21,28 0,9% 17,17 21,7
PTR PetroChina Company Limited 65,97 2,39% 66,63 64,71 66,64 66,64 3,43% 62 67
PWR Quanta Services, Inc. 35,74 0% 35,81 35,81 35,81 35,81 0,2% 31,44 37,64
PYPL PayPal Holdings, Inc. 94,58 -0,35% 95,24 94,3 95,29 95,17 0,27% 93,7 95,44
QCOM QUALCOMM Incorporated 51,89 -0,17% 52,26 51,79 52,46 52,17 0,37% 51,75 52,49
R Ryder System, Inc. 63,62 -1,26% 64,6 64 64,6 64,35 -0,12% 50,32 75
RACE Ferrari N.V. 126,84 0,68% 125,68 124,76 126,8 126,56 0,46% 119,65 127,5
RCL Royal Caribbean Cruises Ltd. 120,19 1,88% 119,61 119,61 119,61 119,61 1,39% 115 122,03
RDY Dr. Reddy's Laboratories Ltd 35,99 -0,08% 36,22 35,5 36,35 36,35 0,92% 35 37,18
AGN Allergan plc 138,43 -0,46% 139,3 136,12 140,13 138,75 -0,23% 135 146
AIG American International Group, Inc. 42,38 0,14% 42,18 41,9 43,05 42,96 1,51% 39,96 43,4
ALB Albemarle Corporation 82,36 1,22% 81,51 80,86 83,29 83,25 2,31% 80,01 90
AMD Advanced Micro Devices, Inc. 24,29 2,58% 23,74 23,53 24,4 24,03 1,48% 23,5 24,07
ALXN Alexion Pharmaceuticals Inc 129,09 -0,25% 128,94 128,2 129,18 128,96 -0,36% 98 130
AMAT Applied Materials, Inc. 39,22 0,31% 39,08 38,76 39,62 39,44 0,87% 38,5 41,37
AMZN Amazon.com, Inc. 1625,5 1,09% 1619,99 1600 1633,8 1629,76 1,36% 1595 1635,59
AKAM Akamai Technologies, Inc. 70,15 0,09% 70,69 69,9 70,78 70,57 0,68% 63,78 -
ALK Alaska Air Group, Inc. 64,92 -2,11% 65,63 64,9 65,63 65,55 -1,16% 63 -
AMP Ameriprise Financial, Inc. 130,97 0,22% 129,25 129,25 131,37 131,2 0,4% 130,11 -
AMT American Tower Corporation 178,19 0,21% 175,54 175,14 178,22 177,69 -0,07% 155 -
ANTM Anthem, Inc. 310,92 -0,21% 308,81 308,81 312,11 312,03 0,14% 308,81 -
AVB AvalonBay Communities, Inc. 197,08 0,52% - - - - - 179,75 -
CCI Crown Castle International Corp. 120,49 0,37% 120,05 120,05 120,05 120,05 0,01% 119 -
CF CF Industries Holdings, Inc. 41,31 -1,1% 41,72 41,22 42,17 42,11 0,81% 39 -
CFG Citizens Financial Group, Inc. 36,59 0,08% 36,79 36,52 36,79 36,52 -0,11% 29,05 -
CPB Campbell Soup Company 35,07 0,8% 35,19 34,99 35,24 34,99 0,57% 33,6 -
CTXS Citrix Systems, Inc. 106,05 -0,37% 105,78 105,59 107,15 106,34 -0,09% 105,6 -
CXO Concho Resources Inc. 119,69 -2,67% 121,64 119,5 121,64 120,8 -1,76% 114,5 -
DE Deere & Company 157,58 -0,89% 159,4 157,04 159,4 157,8 -0,75% 150,08 -
DFS Discover Financial Services 70,98 -0,43% 71,18 71,18 71,74 71,74 0,63% 44 -
DLR Digital Realty Trust, Inc. 115,88 1,06% 115,5 115,5 115,5 115,5 0,72% 101 -
EIX Edison International 61,48 1,62% 60,68 60,68 61,45 61,45 1,57% 54 -
ET Energy Transfer LP 15,2 1% 15 14,98 15,64 15,6 3,65% 14,8 -
ETN Eaton Corporation plc 78,16 -0,72% 79,12 79,12 79,36 79,36 0,8% 74 -
FIS Fidelity National Information Services, Inc. 108,13 -0,95% 108,88 108,88 108,88 108,88 -0,27% 102,19 -
HAS Hasbro, Inc. 86,59 0,22% 86,81 85,98 87,27 87,14 0,86% 85,5 -
HNP Huaneng Power International, Inc. 26,16 2,59% 26,16 26,16 26,16 26,16 2,59% 25,35 -
HON Honeywell International Inc. 152,82 -0,33% 152,57 152,53 153,65 153,65 0,22% 150,51 -
HP Helmerich & Payne, Inc. 57,59 0,33% 57,49 57,49 58,25 58,13 1,27% 56,89 -
ICE Intercontinental Exchange, Inc. 75,3 -0,26% 75 75 75,04 75,04 -0,61% 74,57 -
JNPR Juniper Networks, Inc. 27,08 -0,15% 27,12 26,92 27,22 27,21 0,33% 24 -
KEY KeyCorp 17,42 -0,51% 17,46 17,43 17,78 17,78 1,54% 16,7 -
KMB Kimberly-Clark Corporation 118,54 0,08% 116,77 116,77 118,6 118,6 0,14% 116,61 -
LEA Lear Corporation - - - - - - - 50 -
LEG Leggett & Platt, Incorporated 44,93 0,09% 44,74 44,71 45,14 45,14 0,56% 40 -
LFC China Life Insurance Company Limited 12,56 3,63% 12,35 12,28 12,68 12,66 4,46% 10,5 -
LLY Eli Lilly and Company 122,07 -0,33% 122,91 120,2 123,04 123,04 0,46% 110,84 -
LUV Southwest Airlines Co. 57,21 -0,85% 57,66 56,86 58,07 58 0,52% 47,17 -
MAC The Macerich Company 44,08 0,89% 43,79 43,79 44,29 44,26 1,3% 43,55 -
MOS The Mosaic Company 31,79 -1% 31,37 31,37 32,41 32,3 0,59% 30,75 -
MSI Motorola Solutions, Inc. 138,44 -0,14% 138 138 139 139 0,27% 137,74 -
NBL Noble Energy, Inc. 23,17 2,34% 22,48 22,35 24,04 24,04 6,18% 21,1 -
O Realty Income Corporation 70,1 0,01% 69,88 69,45 70,17 69,98 -0,16% 69,45 -
ORCL Oracle Corporation 51,91 0,37% 51,56 51,1 51,99 51,99 0,52% 51,2 -
PBCT People's United Financial, Inc. 17,34 0,41% 17,51 17,51 17,52 17,52 1,45% 16 -
PG The Procter & Gamble Company 99,58 1,12% 98,32 98,18 100 99,79 1,33% 98,07 -
PNC The PNC Financial Services Group, Inc. 123,26 -0,45% 123,25 123,25 124,05 124,05 0,19% 120,69 -
PSX Phillips 66 95,92 -0,07% 95,44 95,44 96,71 96,71 0,75% 89 -
PXD Pioneer Natural Resources Company 143,5 -1,27% 145,33 143,48 145,33 143,48 -1,29% 128,65 -
QLYS Qualys, Inc. 81,47 0,97% 81,39 81,39 83,16 83,16 3,06% 79 -
REGN Regeneron Pharmaceuticals, Inc. 425,26 0,3% 427,25 421,76 427,25 421,76 -0,52% 408,14 -
RF Regions Financial Corporation 15,93 -0,44% 16,01 16,01 16,09 16,05 0,31% 14,84 -
ROP Roper Technologies, Inc. 311,13 0,1% 309,24 309,24 311,93 311,93 0,35% 276,39 -
SKM SK Telecom Co., Ltd. 25,63 0,51% 25,61 25,61 25,69 25,67 0,67% 25 -
SNA Snap-on Incorporated 158,52 0,65% 158,87 158 159,96 159,96 1,57% 155 -
STZ Constellation Brands, Inc. Class A 174,69 -0,13% 174,92 174,92 176,01 176,01 0,63% 160,21 -
TJX The TJX Companies, Inc. 50,14 -0,18% 50,26 50 50,36 50,36 0,26% 49,83 -
TMO Thermo Fisher Scientific Inc. 251,87 0,13% - - - - - 224,29 -
TROW T. Rowe Price Group, Inc. 96,77 -0,83% 98,66 98,2 98,66 98,2 0,64% 90 -
UA Under Armour, Inc. Class C 19,21 0,89% 19,1 19 19,51 19,48 2,31% 18,86 -
UNH UnitedHealth Group Incorporated 270,02 -0,41% 271,6 268,43 272,25 271,3 0,06% 268,45 -
UNP Union Pacific Corporation 170,21 -0,02% 169,91 169,54 172,41 171,95 1% 166,59 -
UPS United Parcel Service, Inc. class B 110,33 -0,49% 110,6 110,4 111,49 110,64 -0,21% 106,08 -
URI United Rentals, Inc. 134,26 -0,44% 134,19 134,19 135,08 135,08 0,16% 118 -
USB U.S. Bancorp 51,04 -0,53% 51,31 51,31 51,5 51,5 0,37% 48,14 -
VTR Ventas, Inc. 64,94 -0,22% 65,29 64,94 65,29 64,94 -0,22% 58 -
WBA Walgreens Boots Alliance, Inc. 74,53 1,5% 73,31 73,08 74,86 74,61 1,61% 70,06 -
WMB The Williams Companies, Inc. 27,35 0,29% 27,18 27,18 27,57 27,57 1,1% 23,9 -
WY Weyerhaeuser Company 25,68 0,55% 25,63 25,38 25,67 25,58 0,16% 25,2 -
ZNH China Southern Airlines Company Limited 35,3 -1,48% 37,31 35,07 37,31 35,6 -0,64% 29 -
A Agilent Technologies, Inc. 77,83 -0,6% 77,72 77,65 77,95 77,65 -0,83% - -
AABA Altaba Inc. 69,41 2,3% 69,23 69,23 69,23 69,23 2,03% - -
AAP Advance Auto Parts, Inc. 171,32 0,78% 170,38 166,9 178,01 167,92 -1,22% - -
ACN Accenture plc class A 158,84 -0,24% 159,26 158,83 161,26 159,78 0,35% - 161,45
ADI Analog Devices, Inc. 104,84 -0,85% 105,75 104,52 105,75 104,9 -0,79% - -
ADP Automatic Data Processing, Inc. 149,48 -0,13% 150,54 149,45 150,54 150,14 0,31% - -
ADS Alliance Data Systems Corporation 174,19 0,57% 174,53 173,61 176,35 176,03 1,63% - -
ADSK Autodesk, Inc. 159,88 -0,29% 161,61 159,09 161,61 160,06 -0,18% - 162,1
AEE Ameren Corporation 70,28 0,86% 69,71 69,43 70,22 70,22 0,77% - -
AFL Aflac Incorporated 48,98 -0,61% 49,29 48,93 49,29 48,93 -0,71% - -
AGCO AGCO Corporation 64,85 0,14% - - - - - - -
AIV Apartment Investment & Management Company 49,42 0% - - - - -
AIZ Assurant, Inc. 97,66 -0,56% 98,11 98,11 98,29 98,28 0,07% - -
AJG Arthur J. Gallagher & Co. 80 0,28% - - - - - - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALFA0421 ALFA 7.75 28.04.2021 Notes - - - - - - -
ALFAperp ALFA 6.95 Perpetual Notes 87,55 0,06% 87,55 87,55 87,55 87,55 0,06% - -
ALFAperp0222 ALFA 8 Perpetual Notes 96,05 0,05% 96,05 96,05 96,05 96,05 0,05% - -
ALGN Align Technology, Inc. 255,35 0,15% 255,53 254,88 257 255,66 0,27% - 260
ALL The Allstate Corporation 94,18 -0,21% 93,99 93,77 94,93 94,82 0,47% - -
ALLE Allegion Public Limited Company 87,97 -3,92% 91,67 87,92 91,67 88,22 -3,65% - -
ALSN Allison Transmission Holdings, Inc. 49,45 -0,14% - - - - - - -
AMCX AMC Networks Inc. ClassA - - - - - - - - -
AME AMETEK, Inc. 78,66 -0,44% 79,08 79,08 79,28 79,28 0,34% - 80,87
AMED Amedisys, Inc. 132,55 -2,65% - - - - - - -
AMG Affiliated Managers Group, Inc. 108,3 -0,61% 109,72 107,52 109,72 109,2 0,22% - 110
AMGN Amgen Inc. 187,31 -0,55% 188,08 186,65 188,18 187,46 -0,47% - 190
ANET Arista Networks, Inc. 269,39 2,06% 262,8 262,8 271,63 271,63 2,91% - -
ANSS ANSYS, Inc. 174,84 0,6% 172,21 172,21 172,21 172,21 -0,91% - -
AON Aon PLC 172,26 0,53% - - - - - - -
AOS A. O. Smith Corporation 51,85 0,54% 52,02 52,02 52,02 52,02 0,87% - -
APD Air Products & Chemicals, Inc. 173,76 -0,18% 173,54 173,54 175,36 175,36 0,74% - -
APH Amphenol Corporation 92,11 -0,66% 92,08 92,08 92,08 92,08 -0,69% - -
APTV Aptiv PLC 80,78 -0,21% 80,85 80,85 80,95 80,95 0% - -
APY Apergy Corporation 38,33 5,1% 38,45 38,45 38,45 38,45 5,43% - -
ARE Alexandria Real Estate Equities, Inc. 135,97 1,18% 135,48 135,48 135,53 135,53 0,86% - -
ASH Ashland Global Holdings Inc. - - - - - - - - -
ATHN athenahealth, Inc. 134,86 0% - - - - -
AVAV AeroVironment, Inc. 81,94 -0,07% 82,6 81,51 82,6 81,82 -0,22% - -
AVY Avery Dennison Corporation 104,78 0,04% 105,04 105,04 105,04 105,04 0,29% - -
AYI Acuity Brands, Inc. 129,83 -0,9% - - - - - - -
AZO AutoZone, Inc. 918,76 -0,11% 919,9 919,9 919,9 919,9 0,02% - -
BAH Booz Allen Hamilton Holding Corporation ClassA - - 53,67 53,67 53,83 53,83 - - -
BAST АО "БАСТ" 6000 0% - - - - - - 6000
BAX Baxter International Inc. 73,63 0,27% 73,46 73,46 73,46 73,46 0,04% - -
BBT BB&T Corporation 50,2 -0,99% - - - - - - -
BC Brunswick Corporation 51,28 -0,14% - - - - - - -
BDX Becton, Dickinson and Company 248,16 0,22% - - - - - - -
BEN Franklin Resources, Inc. 32,31 -0,43% 32,45 32,18 32,45 32,18 -0,83% - -
BF B Brown-Forman Corporation 48,51 -0,86% 48,51 48,49 48,51 48,49 -0,9% - 55,35
BHF Brighthouse Financial, Inc. 42,47 1,24% 42,47 42,47 42,47 42,47 1,24% - -
BIG Big Lots, Inc. 32,41 -0,03% - - - - - - -
BIO Bio-Rad Laboratories, Inc. ClassA 267,57 -0,72% 267,84 267,84 267,93 267,93 -0,58% - -
BK The Bank of New York Mellon Corporation 52,75 -0,45% 53,35 52,8 53,35 53,06 0,13% - 53,62
BKNG Booking Holdings Inc. 1937,04 0,18% 1932,8 1923,41 1949,71 1945,43 0,61% - 2000
BLKB Blackbaud, Inc. 76,2 -1,54% - - - - - - -
BLL Ball Corporation 54,16 0,06% 54,28 54 54,35 54,07 -0,11% - -
BMW Bayerische Motoren Werke Aktiengesellschaft - - - - - - -
BR Broadridge Financial Solutions, Inc. 99,79 -0,56% - - - - - - -
BWA BorgWarner Inc. 41,43 -1,17% 42,02 41,68 42,02 41,89 -0,07% - 48,86
BXP Boston Properties, Inc. 134,38 0,68% - - - - - - -
CAG Conagra Brands, Inc. 23,96 -2,2% 24,72 23,9 24,79 24,13 -1,51% - 27,5
CAH Cardinal Health, Inc. 55,7 0,4% 55,07 54,98 56,72 56,72 2,24% - -
CASY Casey's General Stores, Inc. - - - - - - - - -
CB Chubb Limited 133,33 0,09% 133 133 133,79 133,79 0,44% - -
CBPO China Biologic Products Holdings, Inc. 79,88 -2,02% 81,84 79,61 81,84 80,4 -1,39% - 84,72
CBRE CBRE Group, Inc. 50 0% - - - - - - -
CBRL Cracker Barrel Old Country Store, Inc. - - - - - - - - -
CCL Carnival Corporation 58,24 1,73% 57,12 57,1 58,41 58,34 1,9% - 60,76
CDNS Cadence Design Systems, Inc. 52,35 -0,13% 52,43 52,43 52,72 52,72 0,57% - -
CEA China Eastern Airlines Corporation Limited 30,9 -1,06% 30,94 30,87 31,14 31,14 -0,29% - -
CERN Cerner Corporation 57,57 -0,59% 57,59 57,55 58,01 58,01 0,17% - 58,14
CHA China Telecom Corporation Limited 55 -0,78% 55,5 54,99 55,98 55,29 -0,25% - 61,71
CHD Church & Dwight Co., Inc. 64,69 0% 64,69 64,53 65,35 64,9 0,32% - -
CHMF1022 STEEL 5.9 17.10.2022 Notes - - - - - - -
CHRW C.H. Robinson Worldwide, Inc. 91,33 0,5% 92,44 92,44 92,44 92,44 1,72% - -
CHTR Charter Communications, Inc. Class A 349,56 0,16% 347,66 347,66 349,5 349,5 0,14% - -
CI Cigna Corporation 197,4 0,72% 197,4 197,4 198,27 198,27 1,16% - -
CINF Cincinnati Financial Corporation 85,4 0,18% - - - - - - -
CLR Continental Resources, Inc. 43,28 -7,4% 45,67 43,29 45,67 44,06 -5,73% - -
CLX The Clorox Company 155,99 -0,26% 156,89 156,89 156,89 156,89 0,31% - -
CMA Comerica Incorporated 86,37 0% 86,6 86,6 86,6 86,6 0,27% - -
CMG Chipotle Mexican Grill, Inc. 606,3 0,07% 602,75 602,75 602,75 602,75 -0,52% - -
CMI Cummins Inc. 154,52 -0,61% 156,2 154,29 156,2 154,75 -0,46% - 295
CMS CMS Energy Corporation 52,83 0,38% 52,86 52,86 52,86 52,86 0,44% - -
CNP CenterPoint Energy, Inc. 31,07 0,58% 31,13 30,55 31,19 31,19 0,97% - -
COLM Columbia Sportswear Company 104,45 - 104,19 104,19 104,19 104,19 - - -
COO The Cooper Companies, Inc. 281,72 0,95% 279,56 279,56 281,86 281,66 0,93% - -
COST Costco Wholesale Corporation 218,97 1,15% 215,45 215,25 219,31 218,72 1,04% - -
CRI Carter's, Inc. - - - - - - - - -
CSL Carlisle Companies Incorporated 121,52 0,08% - - - - - - -
CTAS Cintas Corporation 203,04 -0,37% 202,63 202,63 203,5 203,5 -0,14% - -
CTSH Cognizant Technology Solutions Corporation 73,08 -0,65% 72,69 72,69 72,69 72,69 -1,18% - -
CVET Covetrus, Inc. - - - - - - -
D Dominion Energy, Inc. 73,28 0,04% 73,28 73,28 73,29 73,29 0,05% - -
DDS Dillard's, Inc. ClassA 67,08 -1,41% - - - - - - -
DECK Deckers Outdoor Corporation 145,87 0,17% - - - - - - -
DG Dollar General Corporation 119,61 0,51% 119,01 118,6 119,5 119,26 0,22% - -
DGX Quest Diagnostics Incorporated 88,33 0,59% 87,81 87,81 88,77 88,72 1,04% - 93
DHI D.R. Horton, Inc. 40,66 1,73% 39,88 39,68 40,65 40,49 1,3% - 43
DHR Danaher Corporation 111,37 0,12% 111,33 111,1 112 111,73 0,44% - 112
DISCA Discovery, Inc. Class A 29,07 -0,78% 29,02 28,8 29,58 29,22 -0,27% - 33
DISCK Discovery, Inc. Class C 27,38 -0,98% 27,37 27,37 27,51 27,51 -0,51% - -
DLTR Dollar Tree, Inc. 99,09 0,24% 99,76 98,96 99,76 98,96 0,11% - -
DME0223 DMEAirport 5.075 15.02.2023 Notes 98,7 0% - - - - -
DME1121 DMEAirport 5.875 11.11.2021 Notes - - - - - - -
DNB The Dun & Bradstreet Corporation 144,96 0% - - - - -
DOV Dover Corporation 91,07 0,13% 91,35 91,35 91,57 91,57 0,68% - -
DRI Darden Restaurants, Inc. 111,69 -0,42% - - - - - - -
DTE DTE Energy Company - - - - - - -
DVA DaVita Inc. 58,59 -0,86% 59,27 59,1 59,27 59,1 0% - -
DXC DXC Technology Company 65,72 0,4% 65,92 65 66,04 65,89 0,66% - -
DY Dycom Industries, Inc. 61,65 -1,15% - - - - - - -
ECL Ecolab Inc. 166,08 1,59% 163,46 163,46 167,77 167,77 2,62% - -
EFX Equifax Inc. 108,72 -0,54% 109,64 108,62 109,64 108,71 -0,55% - -
EL The Estee Lauder Companies Inc. 154,63 -0,04% 155 154,4 157,27 155,22 0,34% - 158
ELLI Ellie Mae, Inc. - - - - - - - - -
EMN Eastman Chemical Company 82,25 -0,56% 82,41 81,78 83,39 83,39 0,82% - 86,49
EMR Emerson Electric Co. 67,49 -1,2% 68,51 67,94 68,72 67,94 -0,54% - -
EOG EOG Resources, Inc. 98,6 -1,65% 98,64 98,64 98,64 98,64 -1,61% - -
EQIX Equinix, Inc. 426,89 1,31% 420,8 419,36 432,4 430,78 2,23% - 481,92
ES Eversource Energy 70,3 0,14% 70 70 70,21 70,21 0,01% - -
ESS Essex Property Trust, Inc. 280,16 0,52% - - - - - - -
ETFC E*TRADE Financial Corporation 47,68 0,46% 47,85 46,62 48,3 48,27 1,71% - -
ETR Entergy Corporation - - - - - - -
ETRN Equitrans Midstream Corporation 19,76 1,23% 19,59 19,59 19,88 19,88 1,84% - -
ETSY Etsy, Inc. 55,7 2% 54,71 54,71 55,55 55,55 1,72% - -
EVRZ0122 EVRAZ 6.75 31.01.2022 Notes - - - - - - -
EVRZ0323 EVRAZ 5.375 20.03.2023 Notes 100,61 0% - - - - -
EW Edwards Lifesciences Corporation 177,79 0,01% 179,9 177,18 179,9 177,18 -0,34% - -
EXP Eagle Materials Inc. 77,02 1,2% - - - - - - -
EXPD Expeditors International of Washington, Inc. 73,87 0,31% 73,8 73,2 75,03 74,21 0,77% - -
EXPE Expedia Group, Inc. 127,92 0,65% 128,17 127,97 128,17 127,97 0,69% - 137,95
EXR Extra Space Storage Inc. 99,61 0,45% 99,54 99,54 99,54 99,54 0,38% - -
FANG Diamondback Energy, Inc. 104,31 -1,13% 105,05 105,05 105,35 105,35 -0,14% - -
FAST Fastenal Company 62,7 -0,43% 62,69 62,69 62,69 62,69 -0,44% - -
FBHS Fortune Brands Home & Security, Inc. 47,57 0,36% 47,6 47,6 47,9 47,9 1,05% - -
FDS FactSet Research Systems Inc. - - - - - - - - -
FE FirstEnergy Corp. - - - - - - -
FFIV F5 Networks, Inc. 169,49 -1,05% 169,85 169,85 169,85 169,85 -0,83% - -
FISV Fiserv, Inc. 85,61 -0,2% 86,15 85,55 86,15 85,59 -0,22% - -
FITB Fifth Third Bancorp 27,14 -0,11% 27,18 26,95 27,51 27,51 1,25% - -
FL Foot Locker, Inc. 59,41 0% - - - - - - -
FLIR FLIR Systems, Inc. 52,21 -0,38% 52,27 51,96 52,27 52,06 -0,67% - -
FLR Fluor Corporation 36,78 1,29% 36,35 36,01 37,05 37,03 1,98% - -
FLS Flowserve Corporation 47,35 -0,86% 47,65 47,65 47,65 47,65 -0,23% - -
FLT FleetCor Technologies, Inc. 225,09 0,69% - - - - - - -
FMC FMC Corporation 85,45 0,12% - - - - - - -
FOX Twenty-First Century Fox, Inc. Class B 50,03 0,02% 50,21 49,73 50,35 50,22 0,4% - -
FOXA Twenty-First Century Fox, Inc. Class A 50,44 0,08% 50,24 50,16 50,72 50,55 0,3% - 50,72
FTI TechnipFMC plc 23,62 0,34% 23,9 23,42 24 24 1,95% - 25,4
FTNT Fortinet, Inc. 83,45 0,34% 84,01 84,01 84,01 84,01 1,01% - -
FTV Fortive Corporation 80,81 -1,21% 82,14 80,91 82,14 81,24 -0,68% - -
GAZP0327 GAZCAPITAL 4.95 23.03.2027 Notes - - - - - - -
GAZP0419 GAZP 9.25 23.04.2019 Notes - - - - - - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - -
GAZP1124 GAZP 2.25 22.11.2024 Notes 98,2 - 98,15 98,15 98,2 98,2 - - -
GIS General Mills, Inc. 45,32 0,62% 45,07 44,5 45,78 45,78 1,64% - -
GLPR0923 GLPR 6.5 22.09.2023 Notes - - - - - - -
GLW Corning Incorporated 34,26 -0,72% 34,33 34,33 34,33 34,33 -0,52% - -
GPB1119 GPB 4.96 05.09.2019 Notes - - - - - - -
GPC Genuine Parts Company 109,64 2,03% 107,88 106,85 109,43 109,4 1,81% - -
GPN Global Payments Inc. 124,03 0,59% 123,61 123,29 124,29 124,29 0,8% - -
GPN0922 GPN 4.375 19.09.2022 Notes - - - - - - -
GPN1123 GPN 6 27.11.2023 Notes - - - - - - -
GRMN Garmin Ltd. 71,32 -0,42% 70,94 70,94 72 71,16 -0,64% - 71,23
GTX Garrett Motion Inc. 15,96 -1,12% - - - - - - -
GWR Genesee & Wyoming Inc. ClassA 82,63 0,16% - - - - - - -
GWRE Guidewire Software, Inc. 92,86 -0,33% 93 92,72 93 92,92 -0,27% - -
GWW WW Grainger, Inc. 314,98 -0,32% - - - - - - -
H Hyatt Hotels Corporation ClassA 73,33 1,41% - - - - - - -
HBI Hanesbrands Inc. 18,78 0,05% 18,62 18,62 18,9 18,76 -0,05% - -
HCA HCA Healthcare, Inc. 143,19 -0,74% 143,4 143,08 143,85 143,85 -0,28% - -
HCSG Healthcare Services Group, Inc. - - - - - - - - -
HES Hess Corporation 56,71 -1,51% 56,93 56,93 57,41 57,41 -0,3% - -
HFC HollyFrontier Corporation 57,28 -0,83% 57,88 57,88 57,96 57,96 0,35% - -
HIG The Hartford Financial Services Group, Inc. 48,72 -0,04% - - - - - - -
HII Huntington Ingalls Industries, Inc. 216,47 -1,11% - - - - - - -
HLT Hilton Worldwide Holdings Inc. 81,49 -0,32% 80,78 80,78 81,92 81,42 -0,4% - -
HOLX Hologic, Inc. 46,22 0,2% 46,28 46,28 46,28 46,28 0,33% - -
HQY HealthEquity, Inc. 76,87 0,47% 77,04 77,04 77,22 77,22 0,93% - -
HRL Hormel Foods Corporation 43,23 0,07% - - - - - - -
HRS Harris Corporation 164,2 -0,36% - - - - - - -
HSIC Henry Schein, Inc. 63 0,98% 62,5 62,39 63,64 63,04 1,04% - 73,99
HST Host Hotels & Resorts, Inc. 18,68 0,21% 18,64 18,58 18,81 18,65 0,05% - -
HSY The Hershey Company 109,44 0,08% 109,64 108,97 109,64 109,6 0,23% - -
HTHT Huazhu Group Limited 33,01 0,21% 32,99 32,99 33,48 33,48 1,64% - -
HUM Humana Inc. 307,79 -0,81% 307,07 307,07 307,07 307,07 -1,04% - 314,7
IART Integra LifeSciences Holdings Corporation - - - - - - - - -
IDXX IDEXX Laboratories, Inc. 210,23 0,29% 210,02 210,02 211,28 211,28 0,79% - -
IFF International Flavors & Fragrances Inc. 128,66 -2,54% 131,12 127,88 131,12 127,88 -3,13% - 137,5
ILMN Illumina, Inc. 303,81 1,33% 297,22 297,22 304,35 303,2 1,13% - 340
INFO IHS Markit Ltd. 52,97 -0,73% 52,99 52,99 52,99 52,99 -0,69% - -
INGN Inogen, Inc. 140,54 -0,87% - - - - - - -
INGR Ingredion Incorporated 92,65 - 93,62 93,62 93,62 93,62 - - -
INTU Intuit Inc. 233,45 0,06% 233,75 231,11 234,48 234,48 0,5% - -
IP International Paper Company 47,13 0,21% 47,43 46,8 47,43 47,4 0,79% - 51,28
IPG The Interpublic Group of Companies, Inc. 23,33 -0,21% 23,33 23,3 23,33 23,3 -0,34% - 23,42
IPGP IPG Photonics Corporation 151,89 -1,93% 155,39 153,25 155,39 153,25 -1,05% - -
IR Ingersoll-Rand public limited company 104,52 -0,2% 105 105 105,5 105,5 0,74% - -
ISRG Intuitive Surgical, Inc. 544,67 -0,7% 549,86 541,95 549,86 547,6 -0,16% - -
IT Gartner, Inc. 141,74 -0,64% 141,57 141,57 141,8 141,68 -0,69% - 150
ITW Illinois Tool Works Inc. 143,18 -0,71% 143,9 143,01 143,99 143,01 -0,83% - -
JBHT JB Hunt Transport Services, Inc. 112,66 -0,27% 113,82 113,82 113,82 113,82 0,76% - 120
JCI Johnson Controls International plc 34,88 -0,46% 35,26 34,88 35,26 34,88 -0,46% - -
JCOM j2 Global, Inc. 84,18 0,23% - - - - - - -
JEC Jacobs Engineering Group Inc. 70,37 2,4% 68,51 68,51 70,83 70,83 3,07% - -
JEF Jefferies Financial Group Inc. 20,97 0% 20,88 20,88 21 21 0,14% - -
JKHY Jack Henry & Associates, Inc. - - - - - - - - -
JLL Jones Lang LaSalle Incorporated - - - - - - - - -
JOBS 51job, Inc. 71,27 -0,97% 72,97 71,18 72,97 71,48 -0,68% - 74,53
KDP Keurig Dr Pepper Inc 28,26 0,07% 27,88 27,88 28,44 28,13 -0,39% - -
KEYS Keysight Technologies, Inc. 81 0,88% 81,01 81,01 81,01 81,01 0,9% - -
KLAC KLA-Tencor Corporation 108,7 0,47% 108,3 108,3 109,56 109,1 0,84% - 190
KMX CarMax, Inc. 62,25 0,31% 61,58 61,58 62,15 62,02 -0,06% - -
KR The Kroger Co. 29,7 0,68% 29,61 29,61 29,61 29,61 0,37% - -
KSU Kansas City Southern 109,07 1,77% 110,04 110,04 110,04 110,04 2,68% - -
L Loews Corporation 46,92 0,73% 46,92 46,92 47,03 47,03 0,97% - -
LECO Lincoln Electric Holdings, Inc. - - - - - - - - -
LEN Lennar Corporation Class A 49,63 1,49% 49,61 49,19 49,61 49,52 1,27% - 64,77
LH Laboratory Corporation of America Holdings 149,86 -0,21% 150,37 149,93 150,37 149,93 -0,16% - -
LII Lennox International Inc. 246,69 0,22% - - - - - - -
LIN Linde plc 168,19 -0,21% 168,41 168,41 168,41 168,41 -0,08% - -
LKQ LKQ Corporation 27,08 -0,26% - - - - - - -
LLL L3 Technologies, Inc. 211,23 -0,32% 211,82 211,82 211,82 211,82 -0,04% - -
LM Legg Mason, Inc. 30,44 -0,46% 30,83 30,83 30,83 30,83 0,82% - -
LNT Alliant Energy Corporation 45,05 0,16% 44,85 44,85 45,18 45,18 0,44% - -
LOW Lowe's Companies, Inc. 104,78 0,52% 105 104,84 105,43 105,01 0,74% - -
LULU lululemon athletica inc. 146,9 -2,74% - - - - - - -
LVS Las Vegas Sands Corp. 60,83 1,08% 61,07 61,07 61,07 61,07 1,48% - -
MAA Mid-America Apartment Communities, Inc. 103,89 0,13% - - - - - - -
MAN ManpowerGroup Inc. 84,34 -0,07% - - - - - - -
MAR Marriott International, Inc. Class A 121,4 0,67% 121,87 121,68 122,18 122,18 1,32% - 124,75
MAS Masco Corporation 37,67 0,56% - - - - - - -
MCK McKesson Corporation 135,92 0,27% - - - - - - 144
MDLZ Mondelez International, Inc. class A 47,96 -0,42% 48,2 47,95 48,2 48,16 0% - -
MDSO Medidata Solutions, Inc. 75,39 0,39% - - - - - - -
MELI MercadoLibre, Inc. - - - - - - - - -
MHK Mohawk Industries, Inc. 140,18 0,7% 139,9 138,5 140,77 140,23 0,73% - -
MIDD The Middleby Corporation 115,32 - 117,74 114,88 117,74 116,84 - - -
MKC McCormick & Company, Incorporated 130,08 1,25% 128,86 127,96 130,42 130,23 1,37% - -
MKTX MarketAxess Holdings Inc. 230,25 0,8% - - - - - - -
MLCO Melco Resorts & Entertainment Limited 23,03 5,93% 21,66 21,66 23,33 22,41 3,08% - -
MLM Martin Marietta Materials, Inc. 192,2 0,99% 191,78 191,78 191,78 191,78 0,77% - -
MMC Marsh & McLennan Companies, Inc. 91,41 0,63% 90,23 90,23 90,23 90,23 -0,67% - -
MNST Monster Beverage Corporation 58,34 -0,65% 58,44 58,14 58,44 58,3 -0,72% - -
MPC Marathon Petroleum Corporation 64,69 -0,71% 65,11 64,41 65,34 65,15 0% - 67,5
MSCI MSCI Inc. 174,45 -0,33% - - - - - - -
MTB M&T Bank Corporation 171,61 -0,06% 172,22 172,22 173,25 173,25 0,89% - -
MTD Mettler-Toledo International Inc. 672,11 0,89% - - - - - - -
MTN Vail Resorts, Inc. 206,53 0,44% 208 208 208 208 1,16% - -
MXIM Maxim Integrated Products, Inc. 55,58 -0,48% - - - - - - -
NDSN Nordson Corporation - - - - - - - - -
NFX Newfield Exploration Company 18,15 0% - - - - -
NLSN Nielsen Holdings plc 26,03 -1,03% 26,08 26,08 26,08 26,08 -0,84% - -
NOC Northrop Grumman Corporation 284,89 -0,73% 286,74 284,77 289,2 287,44 0,16% - 326
NOV National Oilwell Varco, Inc. 29,2 -2,05% 30,14 29,2 30,14 29,41 -1,34% - -
NTRS Northern Trust Corporation 93,01 0,19% 92,32 92,32 93,31 93,31 0,52% - -
NVR NVR, Inc. - - - - - - - - -
NVTK1222 NVTK 4.422 13.12.2022 Notes - - - - - - -
NWS News Corporation Class B 13,03 0,93% 13,11 13,11 13,11 13,11 1,55% - -
NWSA News Corporation Class A 12,8 0,39% 12,81 12,81 12,83 12,83 0,63% - -
OC Owens Corning - - - - - - - - -
ODFL Old Dominion Freight Line, Inc. 147,98 1,62% - - - - - - -
OI Owens-Illinois, Inc. 19,91 0,05% 19,85 19,85 20,07 20,07 0,85% - -
OKE ONEOK, Inc. 68,05 0,5% 67,55 67,42 69,01 69 1,91% - -
OLED Universal Display Corporation 118,83 0,6% - - - - - - -
OMC Omnicom Group Inc. 74,84 -0,21% 75,23 75,23 75,23 75,23 0,31% - 77,92
ORLY O'Reilly Automotive, Inc. 386,09 -0,49% 393,8 383,18 394,73 384,64 -0,87% - -
OSK Oshkosh Corporation 78,46 -0,27% - - - - - - -
PANW Palo Alto Networks, Inc. 227,05 0,12% 226,05 223,06 229,46 229,37 1,15% - -
PAYC Paycom Software, Inc. 181,74 0,19% - - - - - - -
PCAR PACCAR Inc 67,88 -0,29% 67,72 67,72 67,98 67,88 -0,29% - -
PDCO Patterson Companies, Inc. 23,39 1,12% 23,32 22,9 23,5 23,5 1,6% - 24,43
PEG Public Service Enterprise Group Incorporated 56,23 -0,09% 56,14 56,14 56,25 56,25 -0,05% - -
PFG Principal Financial Group, Inc. 50,92 0,26% 50,74 50,64 51,47 51,46 1,32% - -
PGR The Progressive Corporation 71,36 0,14% 71,3 71,25 71,83 71,83 0,8% - 73
PH Parker-Hannifin Corporation 173,68 0,26% - - - - - - -
PHM PulteGroup, Inc. 27,34 0,89% 27,42 26,92 27,44 26,92 -0,66% - -
PII Polaris Industries Inc. 86,03 -0,77% - - - - - - -
PKG Packaging Corporation of America - - - - - - - - -
PKI PerkinElmer, Inc. 93,77 -0,23% - - - - - - -
PLAY Dave & Buster's Entertainment, Inc. 49,09 0,35% - - - - - - -
PLCE The Children's Place, Inc. 90,85 -1,05% 91,42 91,42 91,42 91,42 -0,42% - -
PLD Prologis, Inc. 71,26 0,56% 70,7 70,67 70,7 70,67 -0,27% - -
PLZL0223 POLYUSFIN 5.25 07.02.2023 Notes 99 0% - - - - -
PLZL0322 POLYUSFIN 4.699 28.03.2022 Notes - - - - - - -
POOL Pool Corporation - - - - - - - - -
PPG PPG Industries, Inc. 108,58 -0,49% - - - - - - -
PPL PPL Corporation 30,56 0,33% 30,47 30,39 30,61 30,44 -0,07% - -
PRAH PRA Health Sciences, Inc. 113,86 0,33% 113,46 113,46 113,46 113,46 -0,02% - -
PRU Prudential Financial, Inc. 93,43 -0,76% 93,66 92,49 94,06 94 -0,16% - -
PSA Public Storage 207,67 0,03% 207,21 207,21 207,76 207,76 0,08% - -
PVH PVH Corp. 113,01 0,21% 113,43 112,68 113,43 113,04 0,24% - -
QRVO Qorvo, Inc. 65,12 -0,06% 66,4 64,98 66,4 65,31 0,23% - -
RE Everest Re Group, Ltd. 218,67 0,8% 217,95 217,95 217,95 217,95 0,47% - -
REG Regency Centers Corporation 66,93 1,49% 66,66 66,66 66,66 66,66 1,08% - -
REZI Resideo Technologies, Inc. 24,99 0% - - - - -
RHI Robert Half International Inc. 67,02 0,06% 66,9 66,9 67,89 67,89 1,36% - -
RHT Red Hat, Inc. 181,19 0,12% 180,79 180,35 181,6 181,6 0,34% - 186
RJF Raymond James Financial, Inc. 82,23 0,12% - - - - - - -
RL Ralph Lauren Corporation Class A 125,38 0,23% 125,63 125,16 126,1 125,59 0,4% - 128
RMD ResMed Inc. 100,3 -0,13% 100,39 100,17 100,39 100,17 -0,26% - -
ROK Rockwell Automation, Inc. 177,11 0,06% - - - - - - 194,99
ROSN0322 ROSN 4.199 06.03.2022 Notes - - - - - - -
ROST Ross Stores, Inc. 93,13 -0,94% 93,96 93,08 94,42 93,32 -0,73% - -
RP RealPage, Inc. 59,22 0,32% - - - - - - -
RPM RPM International Inc. - - - - - - - - -
RS Reliance Steel & Aluminum Co. - - - - - - - - -
RSG Republic Services, Inc. 77,29 -0,23% - - - - - - -
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - -
RU000A0ZYFE2 Альфа-Банк АО БО-001Р-01 - - - - - - -
RU000A0ZZ4B9 Альфа-Банк АО БО-001Р-02 - - - - - - -
SAFM Sanderson Farms, Inc. - - - - - - - - -
SCFL0623 SCFCapital 5.375 16.06.2023 Notes - - - - - - -
SCHW The Charles Schwab Corporation 46,36 0,41% 46 46 46 46 -0,37% - -
SEE Sealed Air Corporation 42,24 0,21% 42,13 42,13 42,27 42,27 0,28% - -
SEIC SEI Investments Company - - - - - - - - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
SHAK Shake Shack Inc. ClassA - - 52,74 52,74 52,74 52,74 - - -
SHI Sinopec Shanghai Petrochemical Company Limited 48,68 -0,31% 49,99 48,68 49,99 48,91 0,16% - 70
SHW The Sherwin-Williams Company 439,14 -0,01% - - - - - - -
SJM The J.M. Smucker Company 103,56 0,29% 103,77 103,77 104,11 104,04 0,76% - -
SLAB Silicon Laboratories Inc. 87,8 -0,35% 87,8 87,74 87,8 87,74 -0,42% - -
SLG SL Green Realty Corp. 92,03 0,41% - - - - - - -
SMI Semiconductor Manufacturing International Corporation 4,99 -1,38% 4,97 4,96 4,99 4,97 -1,78% - -
SNPS Synopsys, Inc. 101,3 -0,34% 100,8 100,73 101,52 101,5 -0,15% - 102,29
SNX SYNNEX Corporation 101,18 -0,14% - - - - - - -
SO The Southern Company 48,76 0,41% 49,05 48,42 49,05 48,9 0,7% - 49,02
SPG Simon Property Group, Inc. 183,52 0,09% 184,25 182,04 184,25 182,54 -0,45% - -
SPGI S&P Global Inc. 197,81 -0,14% 199,78 195,9 199,78 198,12 0,02% - -
SPLK Splunk Inc. 136,39 0,1% - - - - - - -
SPR Spirit AeroSystems Holdings, Inc. ClassA 96,24 0,6% - - - - - - -
SRCL Stericycle, Inc. 45,25 -0,68% 45,35 45,35 45,35 45,35 -0,46% - -
SRE Sempra Energy 116,02 0,55% - - - - - - -
SSNC SS&C Technologies Holdings, Inc. 60,15 0,67% 59,2 59,2 60,42 60,2 0,75% - -
STT State Street Corporation 70,84 0,25% 70,83 70,7 71,28 71,24 0,82% - -
SWK Stanley Black & Decker, Inc. 135,56 -0,61% 135,99 135,99 136,83 136,83 0,32% - 140
SYF Synchrony Financial 31,62 -0,41% 31,69 31,69 31,77 31,74 -0,03% - -
SYK Stryker Corporation 186,58 -0,06% 186,09 186,09 186,09 186,09 -0,33% - -
SYY Sysco Corporation 67,33 -0,31% 67,01 66,82 67,01 66,82 -1,07% - -
TAK Takeda Pharmaceutical Company Limited 20,11 -0,64% 20,45 20,11 20,45 20,11 -0,64% - 22,25
TDC Teradata Corporation 46,64 0,41% 46,68 46,68 46,68 46,68 0,5% - -
TDG TransDigm Group Incorporated 436,01 -0,44% 436,52 436,52 436,52 436,52 -0,32% - -
TECD Tech Data Corporation 104,36 0,71% - - - - - - -
TEL TE Connectivity Ltd. 82,01 -0,27% - - - - - - -
TFX Teleflex Incorporated 284,2 -0,32% - - - - - - -
TGT Target Corporation 73,34 0,69% 72,63 72,09 73,66 73,53 0,95% - 75,6
THO Thor Industries, Inc. 68,68 0,54% 69,48 69,25 69,48 69,25 1,38% - -
TMK Torchmark Corporation 82,98 -0,46% - - - - - - -
TOT Total S.A. 56,12 -0,3% 56,27 55,82 56,35 56,07 -0,39% - 61,71
TRV The Travelers Companies, Inc. 128,53 -0,16% 128,99 128,61 129,15 129,15 0,32% - -
TSCO Tractor Supply Company 96,7 -0,9% 98,16 95,56 98,16 95,94 -1,68% - 98,24
TSS Total System Services, Inc. 92,23 -0,59% 92,25 92,25 92,25 92,25 -0,57% - -
TXRH Texas Roadhouse, Inc. - - - - - - - - -
TXT Textron Inc. 54,37 -0,48% 54,91 54,56 54,91 54,64 0,02% - -
TYL Tyler Technologies, Inc. 216,16 0,06% 216,67 216,67 216,67 216,67 0,29% - -
UAL United Continental Holdings, Inc. 88,73 0,48% 88,48 87,81 89,54 89,54 1,39% - -
UBNT Ubiquiti Networks, Inc. 137,73 0,75% 137,73 137,73 137,73 137,73 0,75% - -
UDR UDR, Inc. 44,72 0,29% 44,65 44,65 44,65 44,65 0,13% - -
UHS Universal Health Services, Inc. Class B 135,23 -0,22% - - - - - - -
ULTA Ulta Beauty, Inc. 302,72 -1,25% 303,93 303,93 303,93 303,93 -0,85% - -
ULTI The Ultimate Software Group, Inc. 332,83 0,03% - - - - - - -
UNM Unum Group 36,42 0,58% 36,65 36,65 36,65 36,65 1,22% - -
URBN Urban Outfitters, Inc. 30,07 -0,53% 30,65 29,94 30,65 30,14 -0,3% - 30,74
UTHR United Therapeutics Corporation 118,07 -0,9% - - - - - - -
VAR Varian Medical Systems, Inc. 131,75 -0,75% 132,38 132,38 132,38 132,38 -0,27% - -
VEEV Veeva Systems Inc. ClassA 121,48 0,58% - - - - - - -
VFC V.F. Corporation 86,67 -0,01% 87,11 86,51 87,11 86,51 -0,2% - -
VMC Vulcan Materials Company 114,62 1,31% 112,7 112,7 114,29 114,29 1,02% - -
VNO Vornado Realty Trust 68,92 0,17% - - - - - - -
VRSK Verisk Analytics, Inc. 124,52 -0,69% 125,33 124,36 126,1 124,36 -0,81% - 127,49
VRSN VeriSign, Inc. 175,27 -0,07% 176,5 175 176,5 175,55 0,09% - -
VRTX Vertex Pharmaceuticals Incorporated 186,79 -0,68% 188,98 188,98 188,98 188,98 0,48% - 200
WAT Waters Corporation 235,08 0,17% - - - - - - -
WEC WEC Energy Group, Inc. 74,74 0,36% 74,79 74,79 74,79 74,79 0,43% - -
WH Wyndham Hotels & Resorts, Inc. 51,81 0,06% 51,81 51,81 52,23 52,23 0,87% - -
WHR Whirlpool Corporation 139,72 0,26% 139,78 139,78 139,78 139,78 0,3% - -
WLK Westlake Chemical Corporation 78,21 -2,71% 79,73 76,03 79,73 77,62 -3,45% - -
WLTW Willis Towers Watson Public Limited Company 169,68 0,07% 169,65 169,65 170,39 170,39 0,49% - -
WM Waste Management, Inc. 98,98 -0,08% 99,63 98,96 99,63 99,09 0,03% - -
WSM Williams-Sonoma, Inc. - - - - - - - - -
WSO Watsco, Inc. 144,04 0,74% 144,36 144,36 144,36 144,36 0,97% - -
WYND Wyndham Destinations, Inc. 46,18 -0,37% - - - - - - -
WYNN Wynn Resorts, Limited 127,15 2,12% 124,63 123,1 128,7 128,45 3,16% - 130
XEC Cimarex Energy Co. 74,55 -1,89% 74,87 74,87 75,68 75,48 -0,67% - -
XEL Xcel Energy Inc. 53,61 0,28% 53,76 53,5 53,76 53,5 0,07% - -
XLNX Xilinx, Inc. 119,6 0,24% 120,42 118,9 120,73 119,07 -0,2% - -
XRAY DENTSPLY SIRONA Inc. 43,59 -0,16% - - - - - - -
XS0191754729 GAZP 8.625 28.04.2034 Notes - - - - - - -
XS0559915961 VEB 6.8 22.11.2025 Notes - - - - - - -
XS0848530977 SBCAP 5.125 29.10.2022 Notes 99,65 0% - - - - -
XS0885736925 GAZCAPITAL 4.95 06.02.2028 Notes 97,91 0% - - - - -
XS0893212398 VEB 4.032 21.02.2023 Notes - - - - - - -
XS0935311240 SBCAP 5.25 23.05.2023 Notes - - - - - - -
XS1319813769 GLPR 6.872 25.01.2022 Notes - - - - - - -
XS1577953174 STEELFUND 4 21.09.2024 Notes - - - - - - -
XS1603335610 Metall 4.85 02.05.2024 Notes 97,8 0,05% 97,8 97,8 97,8 97,8 0,05% - -
XS1693971043 SIBUR 4.125 05.10.2023 Notes 96,55 0% - - - - -
XS1752568144 Phos 3.949 24.04.2023 Notes - - - - - - -
XYL Xylem Inc. 73,35 -0,78% 73,82 73,82 73,82 73,82 -0,15% - -
YUM Yum! Brands, Inc. 94,61 0,52% 94,19 94,17 94,5 94,45 0,35% - -
ZBH Zimmer Biomet Holdings, Inc. 123,87 0,18% 123,63 123,63 123,67 123,67 0,02% - -
ZBRA Zebra Technologies Corporation ClassA 203,09 1,83% 201,79 201,79 201,79 201,79 1,17% - -
ZION Zions Bancorporation 50,11 0,16% 50,21 50,21 50,21 50,21 0,36% - -
ZTS Zoetis Inc. 95,17 -0,21% 95,55 94,58 95,55 94,58 -0,83% - -