Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 22/02/2018 19:26:52

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
NVDA NVIDIA Corporation 243,14 -1,04% 240,65 239,41 245,53 243,17 -1,03% 240,25 246,1
AAPL Apple Inc. 173,58 0% 169,8 169,34 173,9 173,87 0,17% 171 173,99
WMT Walmart Inc. 92,81 0,91% 91,37 91,1 93,11 92,82 0,92% 91,2 96
AMZN Amazon.com, Inc. 1494,22 0,25% 1477,23 1477,23 1497,13 1494,5 0,27% 1480 -
MU Micron Technology, Inc. 44,55 -1,35% 44,32 44,01 44,77 44,6 -1,24% 43,95 45
CHK Chesapeake Energy Corporation 3,11 15,61% 2,69 2,69 3,18 3,17 17,84% 2,75 4,22
FB Facebook, Inc. 179,73 0,36% 177,44 176,5 180,06 179,54 0,26% 176,5 181,5
BABA Alibaba Group Holding Limited 189,82 -1,17% 187,98 187,25 190,97 189,82 -1,17% 187,05 192
FSLR First Solar, Inc. 66,97 0,86% 66,78 66,1 66,98 66,97 0,86% 65,4 72
TSLA Tesla, Inc. 343,86 1,97% 333,05 332,1 345,16 343,86 1,97% 335,01 370
MSFT Microsoft Corporation 92,37 -0,75% 91,2 90,95 92,56 92,56 -0,55% 91 93,4
CHL China Mobile (Hong Kong) Ltd. 48 1,27% 48 48 48 48 1,27% - -
BA THE BOEING COMPANY 357 -0,24% 353,74 353,48 357,8 357,8 -0,01% 352 363
PYPL PayPal Holdings, Inc. 77,87 -0,4% 76,3 76,1 77,98 77,87 -0,4% 76,3 -
TWTR Twitter, Inc. 32,52 -0,58% 33,37 32,41 33,37 32,41 -0,92% - 35
BRK B Berkshire Hathaway Inc. 202,12 -0,39% 201,31 201,31 202,81 202,12 -0,39% 201,02 -
V Visa Inc. 120,39 -1,64% 119,33 119,28 121 120,39 -1,64% 119,12 122
ADBE Adobe Systems Incorporated 203,15 -0,99% 200,29 200,29 203,25 203,25 -0,94% 199 -
BIDU Baidu, Inc. 247,36 -1,15% 246,9 245,62 247,36 247,36 -1,15% 240 -
MCD Mc'DONALDS CORPORATION 160,5 0,75% 158,33 158,33 160,5 160,5 0,75% 155 161,95
CNC Centene Corporation 99,7 -2,01% 100,78 99,4 100,78 99,7 -2,01% - -
NFLX Netflix, Inc. 280,17 -0,32% 280,42 280,1 283,7 280,1 -0,35% 270,77 -
CAT Caterpillar Inc. 158,01 0,64% 154,19 154,19 158,08 158,01 0,64% 153,4 -
GE General Electric Company 14,92 2,68% 14,49 14,45 14,99 14,97 3,03% 14,5 16,9
ALGN Align Technology, Inc. 259,5 1,45% 255,02 254,87 259,5 259,5 1,45% 249,78 -
BBY Best Buy Co., Inc. 70,84 -1,64% 71,5 71,5 71,52 71,52 -0,69% - -
GOOG Alphabet Inc. Class C 1119,87 0,1% 1106,49 1103 1119,87 1119,87 0,1% 1103,8 1125
UPS United Parcel Service, Inc. class B 105,5 -0,48% 104,64 104,64 104,64 104,64 -1,29% - 108,19
AMD Advanced Micro Devices, Inc. 11,94 0,17% 11,7 11,65 11,94 11,94 0,17% 11 12,67
WB Weibo Corporation 134,88 0,16% 136,73 134,88 136,73 135,26 0,44% - -
F Ford Motor Company 10,62 -0,56% 10,61 10,58 10,69 10,62 -0,56% 10,51 10,8
YY YY Inc. 131 -1,98% 134 130,5 134 131 -1,98% - 142
PFE Pfizer Inc. 36,05 -1,02% 35,56 35,56 36,05 36,05 -1,02% 35,7 36,72
AMAT Applied Materials, Inc. 56,44 -0,69% 55,81 55,81 56,66 56,44 -0,69% 55,5 -
ALXN Alexion Pharmaceuticals Inc 116,8 -0,59% 118,35 115,93 118,35 116,8 -0,59% 115 -
ATVI Activision Blizzard, Inc. 70,5 -0,1% 69,81 69,47 70,53 69,83 -1,05% 69,81 -
MMM 3M Company 236 0,32% 231,83 231,75 236 236 0,32% 229 -
PG The Procter & Gamble Company 80,98 0,07% 80 79,95 81,14 80,98 0,07% 80 83
CMG Chipotle Mexican Grill, Inc. 321,23 1,31% 320,7 320,7 320,72 320,72 1,15% - -
TGT Target Corporation 74,74 0,89% 74,56 74,44 74,83 74,83 1,01% - 76,7
MA Mastercard Incorporated class A 171,17 -2,09% 173,89 171,02 173,89 171,62 -1,83% - -
TRV The Travelers Companies, Inc. 139,05 0,21% 139,16 139,16 139,16 139,16 0,29% - -
VRSK Verisk Analytics, Inc. 101,01 0,96% 99,04 99,04 99,04 99,04 -1,01% - -
JD JD.com, Inc. 47,65 0,91% 47,57 47,57 47,65 47,65 0,91% - -
BAC Bank of America Corporation 31,9 -0,62% 31,72 31,54 32,06 31,9 -0,62% 30 32,25
BIIB Biogen Inc. 290,5 1% 283,58 283,58 290,5 290,5 1% 275,27 300
MOMO Momo Inc. 31,29 -3,49% 31,37 31,06 32,29 31,06 -4,19% - -
APA Apache Corporation 35,25 -6,25% 37,19 35,11 38,5 35,25 -6,25% - 39
SWN Southwestern Energy Company 3,77 4,72% 3,57 3,57 3,81 3,81 5,83% 3,5 -
VIPS Vipshop Holdings Limited 18,2 -4,01% 18,41 18,11 18,41 18,19 -4,06% - -
ALB Albemarle Corporation 113,69 -0,46% 113,36 112,6 113,71 113,69 -0,46% 112,1 117,6
CB Chubb Limited 144,5 -0,88% 144,5 144,5 144,5 144,5 -0,88% - -
CHTR Charter Communications, Inc. Class A 360,47 0,52% 360,48 360,46 360,48 360,46 0,51% - -
LRCX Lam Research Corporation 188,64 -1,51% 190 187,81 191 187,81 -1,94% - -
AA Alcoa Corporation 47,21 -0,57% 47,5 47,18 47,5 47,24 -0,51% - 54
INTC Intel Corporation 46,39 -0,3% 45,49 45,4 46,42 46,39 -0,3% 45,4 50
TSN Tyson Foods, Inc. Class A 75,16 -1,04% 74,65 74,6 75,16 75,16 -1,04% - 83,75
CBOE Cboe Global Markets, Inc. 110,59 -0,98% 111,34 110,53 111,74 110,53 -1,04% - -
TTM Tata Motors Ltd 27,6 -2,06% 27,7 27,7 27,95 27,7 -1,7% - -
DIS The Walt Disney Company 105,41 -0,65% 104,54 104,54 105,51 105,41 -0,65% 104,5 107
EXC Exelon Corporation 37,12 -1,12% 36,85 36,85 37,13 37,12 -1,12% - -
MAR Marriott International, Inc. Class A 141,14 -2,12% 141,13 141,13 141,14 141,14 -2,12% 139,56 143
COP ConocoPhillips 54,67 -0,56% 54,67 54,67 54,67 54,67 -0,56% - 60,19
T AT&T INC. 36,42 -0,74% 36,35 35,99 36,82 36,82 0,35% 36 37
ORCL Oracle Corporation 49,5 -1,22% 49,5 49,5 49,5 49,5 -1,22% 48,5 -
CXO Concho Resources Inc. 149,31 0,93% 149,31 149,31 149,31 149,31 0,93% - -
ABBV AbbVie Inc. 118,28 -1,92% 117,25 116,61 118,28 118,28 -1,92% 117,5 121
CRM salesforce.com, inc. 113,3 -1,09% 113,3 113,3 113,49 113,49 -0,93% - -
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 155 -0,72% 153,83 153,83 155 155 -0,72% - -
SQ Square, Inc. Class A 44,26 -3,04% 44,26 44,26 44,26 44,26 -3,04% - -
DPS Dr Pepper Snapple Group, Inc. 115,4 -0,5% 115,4 115,4 115,4 115,4 -0,5% - -
REGN Regeneron Pharmaceuticals, Inc. 319,1 -0,18% 316,68 316,68 319,1 319,1 -0,18% 314,32 322,2
CTSH Cognizant Technology Solutions Corporation 82,94 1,92% 82,66 82,66 82,75 82,75 1,68% - -
UTX United Technologies Corporation 132,61 5,04% 132,76 132,5 132,91 132,5 4,95% - -
PEP PepsiCo, Inc. 109,38 0,26% 107,86 107,86 109,38 109,38 0,26% 107,1 -
MCO Moody's Corporation 166,85 -0,68% 165,53 165,53 165,53 165,53 -1,46% - -
HRS Harris Corporation 158,85 0,28% 159,33 158,83 159,33 158,85 0,28% - -
ANSS ANSYS, Inc. 154,84 -5,33% 154,68 154,68 155 155 -5,23% - -
MCK McKesson Corporation 150,34 0,74% 150,33 150,33 150,34 150,34 0,74% - 166,28
NKE NIKE, Inc. class B 66,97 -0,39% 66,54 66,54 67 66,97 -0,39% - 68,8
JNJ Johnson & Johnson 130,18 -0,67% 130,18 130,18 130,18 130,18 -0,67% 126,02 136,5
KLAC KLA-Tencor Corporation 109,72 -0,89% 109,72 109,72 109,72 109,72 -0,89% - -
XOM Exxon Mobil Corporation 75,42 -0,89% 75,1 74,8 76,3 76,3 0,26% 74 76,9
FLIR FLIR Systems, Inc. 48,77 -0,16% 48,77 48,77 48,77 48,77 -0,16% - -
WFC Wells Fargo & Company 60,14 -0,02% 59,52 59,1 60,14 60,14 -0,02% - 65
ACN Accenture plc class A 161,42 -0,41% 159,25 159,25 161,42 161,42 -0,41% - 164
VZ Verizon Communications Inc. 48,33 -0,31% 47,39 47,39 48,33 48,33 -0,31% 46,5 58,8
AXP American Express Company 97,25 0,07% 97,44 97,25 97,44 97,25 0,07% - -
QRVO Qorvo, Inc. 79,87 0,9% 79,87 79,87 79,87 79,87 0,9% - -
GM General Motors Company 40,63 0,07% 40,71 40,63 40,71 40,63 0,07% 40,4 44
UNH UnitedHealth Group Incorporated 225,62 -0,11% 225,62 225,62 225,62 225,62 -0,11% - 229,77
WDC Western Digital Corporation 86,48 0,26% 85,47 85,47 86,52 86,4 0,16% - -
LMT Lockheed Martin Corporation 355,67 -1,76% 355,57 355,57 355,77 355,77 -1,73% 340 -
DHI D.R. Horton, Inc. 44,57 -1,13% 44,57 44,57 44,57 44,57 -1,13% - -
SPG Simon Property Group, Inc. 155,01 -0,57% 155,01 155,01 155,01 155,01 -0,57% - -
HLT Hilton Worldwide Holdings Inc. 84,38 -0,22% 84,38 84,38 84,38 84,38 -0,22% - 86,41
LB L Brands, Inc. 48,13 1,18% 48,11 48,11 48,14 48,14 1,2% 46,2 -
VLO Valero Energy Corporation 91,2 -0,55% 91,13 91,13 91,26 91,26 -0,48% - -
GRMN Garmin Ltd. 60,98 -1,05% 62,25 60,98 62,5 60,98 -1,05% - -
MMC Marsh & McLennan Companies, Inc. 82,48 -0,33% 82,48 82,48 82,48 82,48 -0,33% - -
RHT Red Hat, Inc. 144,51 -0,23% 144,2 144,2 145,47 145,47 0,43% - -
KO THE COCA-COLA COMPANY 43,7 -0,46% 43,1 43,1 43,7 43,7 -0,46% 43,14 44,3
BWA BorgWarner Inc. 52,27 -0,19% 52,27 52,27 52,27 52,27 -0,19% - -
MET MetLife, Inc. 47,21 -0,13% 46,92 46,92 47,21 47,21 -0,13% 36,2 50,58
ETP Energy Transfer Partners, L.P. 19,13 4,65% 19,13 19,13 19,13 19,13 4,65%
KHC The Kraft Heinz Company 67,81 -0,64% 67,74 67,36 67,81 67,81 -0,64% 66,99 75
VEON VEON Ltd. 3,28 -8,89% 3,31 3,2 3,4 3,22 -10,56% 3,3 -
ABT Abbott Laboratories 59,05 -0,07% 58,89 58,89 59,05 59,05 -0,07% 58 -
AIZ Assurant, Inc. 88,31 -0,65% 88,37 88,15 88,38 88,37 -0,58% - -
ESS Essex Property Trust, Inc. 220,15 -2,32% 219,86 219,86 220,15 220,15 -2,32% - -
EBAY eBay Inc. 43,2 -0,18% 43,21 43,2 43,3 43,2 -0,18% 43,1 44,83
BTI British American Tobacco p.l.c. 59,74 -4,49% 59,5 59,48 60 59,48 -4,91% - -
DAL Delta Air Lines, Inc. 53,11 0,72% 53,29 53,11 53,31 53,11 0,72% 52 55
TXN Texas Instruments Incorporated 103,51 -1,99% 103,7 103,51 103,7 103,51 -1,99% - -
CME CME GROUP INC. 162,19 -1,83% 162,19 162,19 162,19 162,19 -1,83% - -
YUM Yum! Brands, Inc. 77,92 -0,17% 77,83 77,83 78,52 78,52 0,6% 77,5 -
CMI Cummins Inc. 164,21 -2,5% 164,09 164,09 164,09 164,09 -2,57% - -
HAS Hasbro, Inc. 97,87 0,12% 97,87 97,87 97,87 97,87 0,12% - 101
RIG Transocean Ltd. 9,32 -0,21% 9,15 9,15 9,44 9,44 1,07% - -
KEP Korea Electric Power Corporation 15,21 -2% 15,01 15,01 15,21 15,21 -2% 14,85 -
RTN Raytheon Company 216 -0,23% 216 216 216 216 -0,23% - -
AME AMETEK, Inc. 76,57 0,67% 76,57 76,57 76,57 76,57 0,67% 75,01 -
SRCL Stericycle, Inc. 63,17 -16,41% 68,3 62,81 70,65 63,17 -16,41% - -
EA Electronic Arts Inc. 125,23 -0,83% 124,15 124,15 126,17 125,23 -0,83% - -
WHR Whirlpool Corporation 166,64 -1,69% 166,64 166,64 166,64 166,64 -1,69% - -
SBUX Starbucks Corporation 55,71 -0,54% 55,83 55,71 55,83 55,71 -0,54% - 57
PPL PPL Corporation 30,15 -2,21% 30,6 30,15 30,6 30,15 -2,21% - -
GILD GILEAD SCIENCES, INC. 79,8 -0,71% 79,77 79,77 80,59 79,8 -0,71% 79,6 81,95
CVX Chevron Corporation 109,73 -1,17% 109,48 109,48 109,73 109,73 -1,17% - 113,67
A Agilent Technologies, Inc. 71,5 0,28% 71,6 71,5 71,65 71,5 0,28% 70,6 74,54
HON Honeywell International Inc. 153,98 -1,11% 153,98 153,98 153,98 153,98 -1,11% - -
LYB LyondellBasell Industries N.V. Class A 110,23 1,6% 110,23 110,23 110,23 110,23 1,6% - -
GT The Goodyear Tire & Rubber Company 28,95 -2,16% 28,95 28,95 28,95 28,95 -2,16% - -
NOK Nokia Corporation 5,71 -0,52% 5,66 5,66 5,71 5,71 -0,52% 4,75 5,8
NOC Northrop Grumman Corporation 351,95 -0,87% 349,9 349,9 349,9 349,9 -1,45% - -
LPL LG Display Co., Ltd. 13,99 -2,03% 13,96 13,96 13,99 13,99 -2,03% 13,5 -
PM Philip Morris International Inc. 105,04 1% 105,05 105,01 105,05 105,01 0,97% 99,57 -
VMC Vulcan Materials Company 120,63 -3,74% 120,63 120,63 120,63 120,63 -3,74% - -
HAL Halliburton Company 46,9 -0,45% 46,53 46,53 46,53 46,53 -1,23% - -
ALK Alaska Air Group, Inc. 65,06 1,4% 65,06 65,06 65,06 65,06 1,4% - 66
HSY The Hershey Company 96,27 -3,81% 96,25 96,25 96,28 96,28 -3,8% - -
AVP Avon Products, Inc. 2,8 -3,45% 2,74 2,74 2,8 2,8 -3,45% 2,22 -
PFG Principal Financial Group, Inc. 62,78 -0,14% 62,78 62,78 62,78 62,78 -0,14% - -
CHRW C.H. Robinson Worldwide, Inc. 90,89 0,63% 90,39 90,39 90,89 90,89 0,63% - -
SNPS Synopsys, Inc. 86,96 -3,07% 86,91 86,91 87 87 -3,02% - -
CSCO Cisco Systems, Inc. 43,33 -2,15% 43,31 43,31 43,33 43,33 -2,15% - 44,3
KMI Kinder Morgan, Inc. class P 16,82 -0,88% 16,82 16,82 16,82 16,82 -0,88% 16,45 20,4
MS Morgan Stanley 55,65 0,8% 55,48 55,47 55,65 55,65 0,8% - -
FMC FMC Corporation 82,52 -1,48% 82,78 82,78 82,78 82,78 -1,17% - -
DVN Devon Energy Corporation 30,57 -0,33% 30,57 30,57 30,57 30,57 -0,33% 30,05 31,4
M Macy's, Inc. 26,08 0,54% 25,65 25,65 26,08 26,08 0,54% 21,85 -
QCOM QUALCOMM Incorporated 63,21 0,81% 63,02 62,73 63,02 62,73 0,05% 62 65,76
JPM JPMorgan Chase & Co. 115,49 -0,17% 115,5 115,5 115,5 115,5 -0,16% - -
BK The Bank of New York Mellon Corporation 56,53 0,07% 56,46 56,46 56,6 56,6 0,19% - -
PWR Quanta Services, Inc. 36,69 4,32% 36,7 36,26 37,1 36,26 3,1% - -
MAT Mattel, Inc. 17,05 1,13% 17,05 17,05 17,05 17,05 1,13% 16,25 18,5
ANDV Andeavor 93,39 -0,65% 93,39 93,39 93,39 93,39 -0,65% - -
XYL Xylem Inc. 75,42 0,59% 75,42 75,42 75,42 75,42 0,59% - -
FTR Frontier Communications Corporation 8,76 0,34% 8,76 8,76 8,76 8,76 0,34% - 11,5
NRG NRG Energy, Inc. 25,12 -0,83% 24,9 24,9 24,9 24,9 -1,7% - -
UAA Under Armour, Inc. Class A 16,94 -1,51% 17,07 16,94 17,07 16,94 -1,51% - -
BSX Boston Scientific Corporation 26,8 0% 26,8 26,8 26,8 26,8 0% - 29,48
LUK Leucadia National Corporation 24,9 -0,44% 24,9 24,9 24,9 24,9 -0,44% - 29,5
BAST АО "БАСТ" 7400 0% - - - - - 7400 8000
MRK Merck & Co., Inc. 54,69 -1,07% - - - - - 54 61,97
RRC Range Resources Corporation 13,02 0% - - - - - 12,45 14,98
MTS0620 MTS USD LPN 8.625 06-2020 111,3 0% - - - - - 110,7 111,3
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - - 111,5 112,15
RACE Ferrari N.V. 127,26 -2,14% - - - - - 119 130
KIM Kimco Realty Corporation 14,68 -3,8% - - - - - 14 17,8
SLB Schlumberger Limited 65,08 -0,94% - - - - - 63,63 66,02
NVTK0221 NVTK 6.604 03.02.2021 Notes 107,75 0% - - - - - 107,5 108
CELG Celgene Corporation 94,18 -0,07% - - - - - 91,02 100
VTB1020 VTB 6.551 13.10.2020 Notes 107,25 -0,23% - - - - - 106,75 107,25
SCG SCANA Corporation 36,45 -1,35% - - - - - 35 40
RUS0628 MINFINRF 12.75 24.06.2028 169,75 0% - - - - - 169 169,75
AES The AES Corporation 10,24 -1,44% - - - - - 9,15 10,75
AGN Allergan plc 160 -0,93% - - - - - 158 164,7
CLF Cleveland-Cliffs Inc. 7,49 -2,47% - - - - - 6,46 7,91
ADI Analog Devices, Inc. 88,47 -0,11% - - - - - 82,15 -
AVGO Broadcom Limited 249,45 -1,11% - - - - - 248,65 -
AZO AutoZone, Inc. 719,51 -0,21% - - - - - 715 -
CL Colgate-Palmolive Company 69,4 -0,79% - - - - - 69 -
CVS CVS Health Corporation 68,99 -2,28% - - - - - 68,15 -
ENDP Endo International PLC 6,71 0,9% - - - - - 6,47 -
HD The Home Depot, Inc. 183,94 -0,68% - - - - - 182 -
HOG Harley-Davidson, Inc. 46,61 0,52% - - - - - 46 -
IRM Iron Mountain Incorporated 31,57 -0,57% - - - - - 31 -
KMB Kimberly-Clark Corporation 112,24 -1,34% - - - - - 110 -
LLY Eli Lilly and Company 77,31 -0,59% - - - - - 73,55 -
MDT Medtronic Public Limited Company 81,1 -0,83% - - - - - 77,7 -
NFX Newfield Exploration Company 23,58 -5,11% - - - - - 21,5 -
NTAP NetApp, Inc. 59,02 -0,19% - - - - - 57,12 -
RDY Dr. Reddy's Laboratories Ltd 33,88 0% - - - - - 32,2 -
SOHU Sohu.com Inc. 34,56 0% - - - - - 33,01 -
STX Seagate Technology Public Limited Company 51,64 -0,98% - - - - - 49,5 -
SYMC Symantec Corporation 26,94 -0,22% - - - - - 26,68 -
AABA Altaba Inc. 75,97 0,88% - - - - - - 78
AAL American Airlines Group Inc. 52,85 0,63% - - - - - - 54,5
AAP Advance Auto Parts, Inc. 114,15 -1,42% - - - - - - -
ABBN АО "Банк Астаны" - - - - - - -
ACH Aluminum Corporation of China Limited 15,57 0% - - - - -
ADM Archer-Daniels-Midland Company 42,75 0,21% - - - - - - -
ADP Automatic Data Processing, Inc. 116,11 0,65% - - - - - - -
ADS Alliance Data Systems Corporation 240,52 -0,81% - - - - - - -
ADSK Autodesk, Inc. 112,37 -1,62% - - - - - - -
AEE Ameren Corporation 54,58 -0,87% - - - - - - -
AET Aetna Inc. 177,13 -0,72% - - - - - - -
AFL Aflac Incorporated 88,97 -1,58% - - - - - - -
AIG American International Group, Inc. 60,31 -0,68% - - - - - - -
AIV Apartment Investment & Management Company 38,09 -3,08% - - - - - - -
AJG Arthur J. Gallagher & Co. 68,93 0% - - - - - - -
AKAM Akamai Technologies, Inc. 66,54 -0,28% - - - - - - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALL The Allstate Corporation 93,44 -0,38% - - - - - - -
ALLE Allegion Public Limited Company 86,93 1,49% - - - - - - -
AMG Affiliated Managers Group, Inc. 189,96 1,1% - - - - - - -
AMGN Amgen Inc. 182,78 -0,11% - - - - - - -
AMP Ameriprise Financial, Inc. 159,42 0,6% - - - - - - -
AMT American Tower Corporation 138,21 -1,12% - - - - - - -
AN AutoNation, Inc. 51,71 -0,63% - - - - - - -
ANTM Anthem, Inc. 232,77 0% - - - - - - -
AON Aon PLC 140,56 0% - - - - - - -
APC Anadarko Petroleum Corporation 57,81 -2,46% - - - - - - 67
APD Air Products & Chemicals, Inc. 160,73 -1,46% - - - - - - -
APH Amphenol Corporation 90,28 0% - - - - - - -
APTV Aptiv PLC 92,51 -0,15% - - - - - - -
ARE Alexandria Real Estate Equities, Inc. 119,53 -1,3% - - - - - - -
ARNC Arconic Inc. 24,77 -0,16% - - - - - - 25
AVB AvalonBay Communities, Inc. 156,65 -2,64% - - - - - - -
AVY Avery Dennison Corporation 117,2 0,18% - - - - - - -
AYI Acuity Brands, Inc. 148,03 -0,6% - - - - - - -
BAX Baxter International Inc. 67,22 0,28% - - - - - - -
BBBY Bed Bath & Beyond Inc, 22,34 0,77% - - - - - - -
BBT BB&T Corporation 55,18 0,93% - - - - - - -
BDX Becton, Dickinson and Company 219,15 -0,25% - - - - - - -
BEN Franklin Resources, Inc. 39,11 0,64% - - - - - - -
BF B Brown-Forman Corporation 67,91 -0,4% - - - - - - -
BHF Brighthouse Financial, Inc. 58,35 0% - - - - -
BHGE Baker Hughes, a GE Company Class A 26,96 2,35% - - - - - - -
BLK BlackRock, Inc. 544,14 0,28% - - - - - - -
BLL Ball Corporation 39,11 -0,18% - - - - - - -
BMY Bristol-Myers Squibb Company 66,75 -0,92% - - - - - - -
BUD Anheuser-Busch InBev SA/NV 105,5 - - - - - -
BXP Boston Properties, Inc. 115,83 -3,02% - - - - - - -
C Citigroup Inc. 77,17 0,06% - - - - - - -
CA CA, Inc. 34,71 -0,4% - - - - - - -
CAG Conagra Brands, Inc. 35,82 -1,32% - - - - - - -
CAH Cardinal Health, Inc. 68,68 0% - - - - - - -
CBG CBRE Group, Inc. 44,65 -0,69% - - - - - - -
CBPO China Biologic Products Holdings, Inc. 82,78 0% - - - - -
CBS CBS Corporation 55,69 -1,12% - - - - - - -
CCI Crown Castle International Corp. 106,85 -1,43% - - - - - - -
CCL Carnival Corporation 69,03 -1,3% - - - - - - 69,81
CERN Cerner Corporation 63,29 0,51% - - - - - - -
CF CF Industries Holdings, Inc. 42,64 -1,57% - - - - - - -
CFG Citizens Financial Group, Inc. 46,35 0,72% - - - - - - -
CHD Church & Dwight Co., Inc. 47,93 -0,91% - - - - - - -
CI Cigna Corporation 192,62 0,26% - - - - - - -
CINF Cincinnati Financial Corporation 75,55 0,09% - - - - - - -
CLX The Clorox Company 126,16 -1,82% - - - - - - -
CMA Comerica Incorporated 98,45 1,13% - - - - - - -
CMCSA Comcast Corporation 39,01 -1,27% - - - - - - -
CMS CMS Energy Corporation 43,06 -0,69% - - - - - - -
CNP CenterPoint Energy, Inc. 26,71 0,26% - - - - - - -
COF Capital One Financial Corporation 97,46 -0,57% - - - - - - -
COG Cabot Oil & Gas Corporation 23,43 -1,26% - - - - - - -
COL Rockwell Collins, Inc. 137,06 1,23% - - - - - - -
COO The Cooper Companies, Inc. 229,65 -0,42% - - - - - - -
COST Costco Wholesale Corporation 186,32 -1,13% - - - - - - -
COTY Coty Inc. Class A - - - - - - -
CPB Campbell Soup Company 43,14 -6,42% - - - - - - -
CSRA CSRA Inc. 40,48 -0,1% - - - - - - -
CTAS Cintas Corporation 167,58 -0,14% - - - - - - -
CTL CenturyLink, Inc. 18,05 -2,33% - - - - - - 19,7
CTXS Citrix Systems, Inc. 91,39 -0,27% - - - - - - -
DE Deere & Company 162,06 -1,76% - - - - - - -
DFS Discover Financial Services 78,77 -0,68% - - - - - - -
DG Dollar General Corporation 95,46 0,23% - - - - - - -
DGX Quest Diagnostics Incorporated 102 -0,26% - - - - - - -
DHR Danaher Corporation 97,59 0,82% - - - - - - -
DISCA Discovery Communications, Inc. Class A 24,11 0% - - - - - - -
DISCK Discovery Communications, Inc. Class C 22,9 -0,39% - - - - - - 26,5
DLPH Delphi Technologies PLC 49,15 0% - - - - - - -
DLR Digital Realty Trust, Inc. 98,4 -2,09% - - - - - - -
DLTR Dollar Tree, Inc. 106,22 -0,46% - - - - - - -
DNB The Dun & Bradstreet Corporation 119,26 0% - - - - - - -
DOV Dover Corporation 99,68 -0,48% - - - - - - -
DRI Darden Restaurants, Inc. 95,27 0% - - - - - - -
DTE DTE Energy Company - - - - - - -
DVA DaVita Inc. 72,54 -0,26% - - - - - - 79,99
DWDP DowDuPont Inc. 71,39 0% - - - - -
DXC DXC Technology Company 101,1 0,48% - - - - - - -
ECL Ecolab Inc. 130,78 -0,56% - - - - - - -
ED Consolidated Edison, Inc. 75,89 -1,38% - - - - - - -
EFX Equifax Inc. 114,36 -0,94% - - - - - - -
EIX Edison International 59,18 -2,36% - - - - - - -
EL The Estee Lauder Companies Inc. 140,54 -0,01% - - - - - - -
EMN Eastman Chemical Company 101,46 1,24% - - - - - - -
EMR Emerson Electric Co. 71,91 -0,42% - - - - - - -
EOG EOG Resources, Inc. 106,66 -0,4% - - - - - - -
EQIX Equinix, Inc. 385,89 -2,97% - - - - - - -
EQT EQT Corporation 50 -7,03% - - - - - - -
ES Eversource Energy 57,62 -1,28% - - - - - - -
ESRX Express Scripts Holding Company - - - - - - -
ETFC E*TRADE Financial Corporation 51,95 -0,56% - - - - - - -
ETN Eaton Corporation plc 81,88 0,1% - - - - - - 83
ETR Entergy Corporation - - - - - - -
EVHC Envision Healthcare Corporation 36,83 0% - - - - -
EW Edwards Lifesciences Corporation 134,27 0,02% - - - - - - -
EXPD Expeditors International of Washington, Inc. 64,09 3,59% - - - - - - -
EXPE Expedia, Inc. 103,33 -1,58% - - - - - - -
EXR Extra Space Storage Inc. 81,44 -2,51% - - - - - - -
FAST Fastenal Company 54,35 0,26% - - - - - - -
FBHS Fortune Brands Home & Security, Inc. 63,38 -0,46% - - - - - - -
FCX Freeport-McMoRan Inc. 18,89 0,53% - - - - - - -
FDX FedEx Corporation 243,32 1,02% - - - - - - -
FE FirstEnergy Corp. - - - - - - -
FFIV F5 Networks, Inc. 144,61 0,7% - - - - - - -
FIS Fidelity National Information Services, Inc. 97,24 0% - - - - - - -
FISV Fiserv, Inc. 139,84 -1,41% - - - - - - -
FITB Fifth Third Bancorp 33,45 1,03% - - - - - - -
FL Foot Locker, Inc. - - - - - - -
FLR Fluor Corporation 57,76 -1,7% - - - - - - -
FLS Flowserve Corporation 43,74 -0,07% - - - - - - -
FOX Twenty-First Century Fox, Inc. Class B 36,5 -0,41% - - - - - - -
FOXA Twenty-First Century Fox, Inc. Class A 37,02 -0,4% - - - - - - -
FTI TechnipFMC plc 29,15 0% - - - - - - -
FTV Fortive Corporation 75,49 0,44% - - - - - - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - -
GD General Dynamics Corporation 221,46 -0,13% - - - - - - -
GGP GGP Inc. 21,2 -2,35% - - - - - - -
GIS General Mills, Inc. 54,47 -2,4% - - - - - - -
GLW Corning Incorporated 29,14 -1,69% - - - - - - -
GPC Genuine Parts Company 93,76 -1,32% - - - - - - -
GPN Global Payments Inc. 112,53 -1,67% - - - - - - -
GPS The Gap, Inc. 32,42 3,25% - - - - - - -
GS The Goldman Sachs Group, Inc. 264,14 -0,32% - - - - - - -
GWW WW Grainger, Inc. 261,95 -0,49% - - - - - - -
HBAN Huntington Bancshares Incorporated 16,07 1,2% - - - - - - -
HBI Hanesbrands Inc. 19,97 0,35% - - - - - - 20,76
HCA HCA Healthcare, Inc. 100,62 -0,11% - - - - - - -
HCN Welltower Inc. 54,03 -1,85% - - - - - - 55,5
HCP HCP, Inc. 21,83 -3,36% - - - - - - -
HES Hess Corporation 45,49 -0,55% - - - - - - -
HIG The Hartford Financial Services Group, Inc. 53,98 0,2% - - - - - - -
HOLX Hologic, Inc. 38,67 -1,13% - - - - - - -
HP Helmerich & Payne, Inc. 64,63 0% - - - - - - -
HPE Hewlett Packard Enterprise Company 16,3 -1,63% - - - - - - -
HPQ HP Inc. 21,28 -1,34% - - - - - - -
HRB H&R Block, Inc. 26,52 -2,96% - - - - - - -
HRL Hormel Foods Corporation 31,91 -6,45% - - - - - - -
HSIC Henry Schein, Inc. 68,95 1% - - - - - - 75,09
HST Host Hotels & Resorts, Inc. 19,25 -0,26% - - - - - - -
HUM Humana Inc. 266 -0,7% - - - - - - -
IBN ICICI Bank Limited 9,79 -1,01% - - - - - - 11,3
ICE Intercontinental Exchange, Inc. 72,95 -0,27% - - - - - - -
IDXX IDEXX Laboratories, Inc. 183,98 0,5% - - - - - - -
IFF International Flavors & Fragrances Inc. 141,85 -0,19% - - - - - - -
ILMN Illumina, Inc. 227,52 0,48% - - - - - - -
INCY Incyte Corporation 85,42 -0,15% - - - - - - 94,97
INFO IHS Markit Ltd. 46,57 0% - - - - - - -
INTU Intuit Inc. 173,32 -0,96% - - - - - - -
IP International Paper Company 58,26 0,4% - - - - - - 60
IPG The Interpublic Group of Companies, Inc. 24,45 -0,93% - - - - - - -
IR Ingersoll-Rand public limited company 89,98 0,04% - - - - - - -
ISRG Intuitive Surgical, Inc. 417,5 -1,41% - - - - - - -
IT Gartner, Inc. 135,87 0% - - - - -
ITW Illinois Tool Works Inc. 161,32 0% - - - - - - -
IVZ Invesco Ltd. 33,23 0,06% - - - - - - -
JBHT JB Hunt Transport Services, Inc. 119,08 0,8% - - - - - - -
JCI Johnson Controls International plc 38,03 0% - - - - - - -
JEC Jacobs Engineering Group Inc. 62,28 -0,56% - - - - - - -
JNPR Juniper Networks, Inc. 25,9 -1,82% - - - - - - -
JWN Nordstrom, Inc. 50,25 -1,12% - - - - - - -
K Kellogg Company 68,31 -1,5% - - - - - - -
KEY KeyCorp 21,13 0,91% - - - - - - -
KMX CarMax, Inc. 60,96 -3,79% - - - - - - -
KORS Michael Kors Holdings Limited 63,6 -0,09% - - - - - - -
KR The Kroger Co. 27,44 -0,22% - - - - - - -
KSU Kansas City Southern 108,04 0,6% - - - - - - -
L Loews Corporation 49,82 -0,06% - - - - - - -
LEG Leggett & Platt, Incorporated 44,92 1,35% - - - - - - -
LEN Lennar Corporation Class A 58,9 -0,27% - - - - - - -
LH Laboratory Corporation of America Holdings 174,07 -0,19% - - - - - - -
LKQ LKQ Corporation 41,58 0,56% - - - - - - -
LLL L3 Technologies, Inc. 210,77 -0,03% - - - - - - -
LM Legg Mason, Inc. 40,25 0,95% - - - - - - -
LNT Alliant Energy Corporation 38,82 -0,99% - - - - - - -
LOW Lowe's Companies, Inc. 95,37 -0,81% - - - - - - -
LUV Southwest Airlines Co. 58,06 -1,59% - - - - - - -
MAA Mid-America Apartment Communities, Inc. 85,73 -2,95% - - - - - - -
MAC The Macerich Company 58,12 -2,66% - - - - - - -
MAS Masco Corporation 42,57 -0,56% - - - - - - -
MBT MTS PJSC 12,47 1,63% - - - - - - -
MCHP Microchip Technology Incorporated 84,17 -0,86% - - - - - - -
MDLZ Mondelez International, Inc. class A 43,73 0% - - - - - - -
MFGP Micro Focus International plc 29,59 0% - - - - -
MHK Mohawk Industries, Inc. 247,37 -0,56% - - - - - - -
MKC McCormick & Company, Incorporated 104,22 -0,26% - - - - - - -
MLCO Melco Resorts & Entertainment Limited 26,82 0% - - - - -
MLM Martin Marietta Materials, Inc. 212,98 -0,76% - - - - - - -
MNK Mallinckrodt public limited company 16,27 -2,87% - - - - - - -
MNST Monster Beverage Corporation 64,94 0,37% - - - - - - -
MO Altria Group, Inc. 63,85 -0,36% - - - - - - -
MON Monsanto Company 120,18 0,11% - - - - - - -
MOS The Mosaic Company 27,66 0,58% - - - - - - -
MPC Marathon Petroleum Corporation 66,46 0,45% - - - - - - -
MRO Marathon Oil Corporation 15,44 -2,53% - - - - - - -
MSI Motorola Solutions, Inc. 104,89 -0,87% - - - - - - -
MTB M&T Bank Corporation 192,75 0,92% - - - - - - -
MTD Mettler-Toledo International Inc. 628,33 0,49% - - - - - - -
MUR Murphy Oil Corporation 25,38 -3,9% - - - - - - -
MYL Mylan N.V. 41,17 -0,56% - - - - - - -
NAVI Navient Corporation 13,47 -2,11% - - - - - - -
NBL Noble Energy, Inc. 29,29 -2,37% - - - - - - -
NDAQ Nasdaq, Inc. 79,24 0% - - - - - - -
NEE NextEra Energy, Inc. 152,09 -1,76% - - - - - - -
NEM NEWMONT MINING CORPORATION 37,7 -1,59% - - - - - - -
NLSN Nielsen Holdings plc 32,6 -1,87% - - - - - - 37
NOV National Oilwell Varco, Inc. 35,18 -0,26% - - - - - - -
NSC Norfolk Southern Corporation 139,02 -0,67% - - - - - - -
NTRS Northern Trust Corporation 105,55 0,83% - - - - - - -
NUE Nucor Corporation 67,26 0,07% - - - - - - -
NWL Newell Brands Inc. 27 -1,57% - - - - - - 28,02
NWS News Corporation Class B 17,6 0% - - - - -
NWSA News Corporation Class A 16,18 0% - - - - - - -
O Realty Income Corporation 48,48 -2,26% - - - - - - 50,29
OI Owens-Illinois, Inc. 21,55 0% - - - - - - -
OKE ONEOK, Inc. 56,27 -1,19% - - - - - - -
OMC Omnicom Group Inc. 77,51 -0,68% - - - - - - -
ORLY O'Reilly Automotive, Inc. 247,68 -3,15% - - - - - - -
OXY Occidental Petroleum Corporation 67,46 -0,46% - - - - - - -
PANW Palo Alto Networks, Inc. 165,87 -0,71% - - - - - - -
PBCT People's United Financial, Inc. 19,72 0,25% - - - - - - -
PBI Pitney Bowes Inc. 12,33 -1,6% - - - - - - -
PCAR PACCAR Inc 69,39 0,32% - - - - - - -
PCG PG&E Corporation 39,75 -0,77% - - - - - - -
PCLN The Priceline Group Inc. 1900,25 0% - - - - - - -
PDCO Patterson Companies, Inc. 32,11 1,65% - - - - - - 35,04
PEG Public Service Enterprise Group Incorporated 48,56 -1,36% - - - - - - -
PGR The Progressive Corporation 57,22 1,27% - - - - - - -
PH Parker-Hannifin Corporation 181,93 0% - - - - - - -
PHM PulteGroup, Inc. 29,45 0% - - - - - - -
PKI PerkinElmer, Inc. 76,2 0,38% - - - - - - -
PLD Prologis, Inc. 60,13 -2,24% - - - - - - -
PNC The PNC Financial Services Group, Inc. 161,54 1,6% - - - - - - -
PPG PPG Industries, Inc. 115,62 -0,42% - - - - - - -
PRU Prudential Financial, Inc. 109,19 0% - - - - - - -
PSA Public Storage 190,92 -0,21% - - - - - - -
PSX Phillips 66 91,13 0,24% - - - - - - -
PTR PetroChina Company Limited 70,65 0% - - - - - - -
PVH PVH Corp. 148,01 0,87% - - - - - - -
PX Praxair, Inc. 153,36 0,49% - - - - - - -
PXD Pioneer Natural Resources Company 175,28 -1,8% - - - - - - -
R Ryder System, Inc. 74,73 -0,72% - - - - - - -
RCL Royal Caribbean Cruises Ltd. 130,68 -0,52% - - - - - - -
RE Everest Re Group, Ltd. 239,92 -1,45% - - - - - - -
REG Regency Centers Corporation 58,09 0% - - - - -
RF Regions Financial Corporation 19,61 1,29% - - - - - - -
RHI Robert Half International Inc. 57,33 1,88% - - - - - - -
RJF Raymond James Financial, Inc. 91,4 0% - - - - - - -
RL Ralph Lauren Corporation Class A 106,31 0,57% - - - - - - -
ROK Rockwell Automation, Inc. 183,83 -0,65% - - - - - - -
ROP Roper Technologies, Inc. 278,12 0,84% - - - - - - -
ROST Ross Stores, Inc. 77,65 -0,96% - - - - - - -
RSG Republic Services, Inc. 64,64 0% - - - - - - -
SCHW The Charles Schwab Corporation 52,39 0,17% - - - - - - -
SEE Sealed Air Corporation 42,2 0,24% - - - - - - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
SHPG Shire plc - - - - - - -
SHW The Sherwin-Williams Company 398,99 0% - - - - - - -
SIG Signet Jewelers Limited 50,08 1,91% - - - - - - -
SJM The J.M. Smucker Company 121,94 -0,89% - - - - - - -
SKM SK Telecom Co., Ltd. 25,2 0% - - - - - - -
SLG SL Green Realty Corp. 94,7 -1,53% - - - - - - -
SNA Snap-on Incorporated 158,69 -1,14% - - - - - - -
SNI Scripps Networks Interactive, Inc. Class A 87,05 0,06% - - - - - - -
SO The Southern Company 43,1 -1,62% - - - - - - -
SPGI S&P Global Inc. 180,77 0% - - - - -
SRE Sempra Energy 107,66 0% - - - - - - -
STT State Street Corporation 104,13 0,4% - - - - - - -
STZ Constellation Brands, Inc. Class A 214,18 -1,4% - - - - - - -
SWK Stanley Black & Decker, Inc. 160,34 -0,21% - - - - - - -
SWKS Skyworks Solutions, Inc. 106 -0,04% - - - - - - -
SYF Synchrony Financial 36,69 0,58% - - - - - - -
SYK Stryker Corporation 157,91 -0,47% - - - - - - -
SYY Sysco Corporation 58,49 -1% - - - - - - -
TAP Molson Coors Brewing Company Class B 78,75 -1,54% - - - - - - -
TDC Teradata Corporation 36,47 -0,6% - - - - - - -
TDG TransDigm Group Incorporated 288,98 0% - - - - -
TEL TE Connectivity Ltd. 101,88 -0,43% - - - - - - -
TGNA TEGNA Inc. 13,83 0% - - - - -
TIF Tiffany & Co. 101,55 -0,09% - - - - - - -
TJX The TJX Companies, Inc. 75,95 -0,6% - - - - - - -
TMK Torchmark Corporation 86,32 0,07% - - - - - - -
TMO Thermo Fisher Scientific Inc. 209,98 1,08% - - - - - - -
TOT Total S.A. 56,99 0% - - - - -
TPR Tapestry, Inc. 50,65 0% - - - - -
TRIP TripAdvisor, Inc. 42,14 -0,4% - - - - - - -
TROW T. Rowe Price Group, Inc. 109,83 0,06% - - - - - - -
TSCO Tractor Supply Company 66,4 -1,38% - - - - - - -
TSS Total System Services, Inc. 86,89 -1,13% - - - - - - -
TWX Time Warner Inc. 94,74 -0,52% - - - - - - -
TXT Textron Inc. 59,51 -1% - - - - - - -
UA Under Armour, Inc. Class C 15,31 -1,8% - - - - - - -
UAL United Continental Holdings, Inc. 67,2 1,14% - - - - - - -
UDR UDR, Inc. 33,26 -3% - - - - - - -
UHS Universal Health Services, Inc. Class B 115,71 -1,07% - - - - - - -
ULTA Ulta Beauty, Inc. 201,71 0% - - - - - - -
UNM Unum Group 52,01 -0,78% - - - - - - -
UNP Union Pacific Corporation 133,13 2,28% - - - - - - -
URBN Urban Outfitters, Inc. 35,32 0,37% - - - - - - -
URI United Rentals, Inc. 162,86 0% - - - - -
USB U.S. Bancorp 55,13 0,46% - - - - - - -
VAR Varian Medical Systems, Inc. 120,15 -0,2% - - - - - - -
VFC V.F. Corporation 74,62 1,5% - - - - - - -
VIAB Viacom Inc. Class B 32,93 -3,03% - - - - - - 34,52
VNO Vornado Realty Trust 65,8 -2,59% - - - - - - -
VRSN VeriSign, Inc. 116,43 -0,36% - - - - - - -
VRTX Vertex Pharmaceuticals Incorporated 161,5 0,31% - - - - - - -
VTBperp VTB 9.5 Perpetual Notes - - - - - - -
VTR Ventas, Inc. 49,47 -1,43% - - - - - - -
WAT Waters Corporation 204,8 0,47% - - - - - - -
WBA Walgreens Boots Alliance, Inc. 69,69 -2,11% - - - - -
WEC WEC Energy Group, Inc. 60,5 -1,32% - - - - - - -
WLTW Willis Towers Watson Public Limited Company - - - - - - -
WM Waste Management, Inc. 84,11 -0,85% - - - - - - -
WMB The Williams Companies, Inc. 28,88 -0,86% - - - - - - -
WRK WestRock Company 61,7 0% - - - - -
WU The Western Union Company 20,08 -0,99% - - - - - - -
WY Weyerhaeuser Company 34,77 -0,32% - - - - - - -
WYN Wyndham Worldwide Corporation 120,99 0,13% - - - - - - -
WYNN Wynn Resorts, Limited 166,41 0,72% - - - - - - -
XEC Cimarex Energy Co. 95,9 -2,1% - - - - - - -
XEL Xcel Energy Inc. 43,99 -0,27% - - - - - - -
XL XL Group Ltd. 43,23 0% - - - - - - -
XLNX Xilinx, Inc. 68,54 -0,88% - - - - - - -
XRAY DENTSPLY SIRONA Inc. 58,1 -0,12% - - - - - - -
XRX Xerox Corporation 30,41 -1,17% - - - - - - -
ZBH Zimmer Biomet Holdings, Inc. 118,85 -0,16% - - - - - - -
ZION Zions Bancorporation 55,96 1,95% - - - - - - -
ZTS Zoetis Inc. 80,63 0,36% - - - - - - -