Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 15/11/2018 16:26:51

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
AMD Advanced Micro Devices, Inc. 20.8 2.31% 20.98 20.83 21.16 20.83 2.46% 20.8 20.83
AAPL Apple Inc. 187.97 -0.95% 187.62 187 189 187.96 -0.96% 187.86 187.97
AMZN Amazon.com, Inc. 1590.38 -2.88% 1608.24 1591.02 1627.54 1591.02 -2.84% 1587.21 1588
TCS TCS Group Holding PLC 16.77 2.01% 16.5 16.42 17.09 16.69 1.52% 16.69 16.84
NFLX Netflix, Inc. 286.72 0.5% 288.93 286.56 289.45 288 0.95% 286.41 287
NVDA NVIDIA Corporation 197.95 -1.08% 198.19 198.04 200.51 198.7 -0.71% 197.54 197.8
BABA Alibaba Group Holding Limited 152.7 2.02% 151.85 151.81 153.32 152.6 1.95% 152.76 152.98
WMT Walmart Inc. 102.24 0.1% 102.28 98.12 104.72 101.71 -0.42% 101.61 102.46
FB Facebook, Inc. 142.65 -0.05% 143.87 143 144.5 143 0.2% 142.3 142.6
MU Micron Technology, Inc. 38.19 -1.16% 38.27 38.16 38.4 38.2 -1.14% 38.09 38.21
BA THE BOEING COMPANY 343.29 -1.92% 346.47 342.01 347.5 342.01 -2.28% 342.75 343.83
MSFT Microsoft Corporation 105.14 -0.95% 105.33 104.76 105.82 105.43 -0.68% 104.92 105.2
MRK Merck & Co., Inc. 73.91 -0.55% 74.35 73.9 74.35 73.99 -0.44% 73.89 73.99
CSCO Cisco Systems, Inc. 45.78 1.64% 46.22 46 46.99 46.1 2.35% 45.74 45.89
GOOG Alphabet Inc. Class C 1045.77 0.81% 1045.19 1045.19 1050 1048 1.02% 1043.5 1046.47
LB L Brands, Inc. 36.78 -0.97% 36.44 36.44 37.2 36.78 -0.97% 36.57 36.9
V Visa Inc. 139.69 -0.31% 139.35 139.03 141.1 139.97 -0.11% 139.16 139.66
ENDP Endo International PLC 13 -0.54% 13.15 12.78 13.19 13.01 -0.46% 12.95 13
VIPS Vipshop Holdings Limited 5.63 3.11% 5.49 5.49 5.8 5.64 3.3% 5.55 5.67
ATVI Activision Blizzard, Inc. 51.77 -1.45% 51.7 51.43 52.17 51.94 -1.12% 51.57 51.76
GE General Electric Company 8.33 0% 8.39 8.31 8.47 8.33 0% 8.31 8.33
TGT Target Corporation 82.89 -1.93% 83.62 82.79 83.62 83.34 -1.4% 82.81 83.07
XOM Exxon Mobil Corporation 77.62 -0.24% 77.63 77.4 77.92 77.92 0.14% 77.5 77.77
SQ Square, Inc. Class A 69.75 0.04% 70 69.84 70.49 70.15 0.62% 69.68 69.99
UNH UnitedHealth Group Incorporated 264.78 -1.05% 266.38 264.43 267.99 264.43 -1.18% 264.49 265.27
TSLA Tesla, Inc. 343.47 1.42% 344.02 343.58 346.12 344.27 1.66% 342.66 343.45
PYPL PayPal Holdings, Inc. 84.18 -0.3% 84.59 84.3 84.59 84.45 0.02% 84.13 84.26
PFE Pfizer Inc. 42.62 -1.52% 42.95 42.68 43.06 42.73 -1.27% 42.6 42.72
PCG PG&E Corporation 24.1 -11.23% 26.2 24.78 26.42 24.91 -8.25% 24.09 24.14
CVX Chevron Corporation 114.34 -1.78% 115.19 113.59 115.3 114.99 -1.22% 114.23 114.9
CMCSA Comcast Corporation 38.23 0.63% 38.45 38.27 38.5 38.5 1.34% 38.2 38.34
T AT&T INC. 30.5 0.59% 30.67 30.41 30.73 30.57 0.82% 30.52 30.57
FCX Freeport-McMoRan Inc. 11.65 2.28% 11.61 11.5 11.63 11.6 1.84% 11.47 11.65
BIDU Baidu, Inc. 186.99 0.79% 187.19 186.46 188.51 187.71 1.18% 186.51 187.04
JPM JPMorgan Chase & Co. 108.5 -0.78% 109.32 108.75 109.51 108.75 -0.55% 108.11 108.5
MCD Mc'DONALDS CORPORATION 183.41 -0.3% 183.51 183.27 184.32 183.27 -0.38% 183.18 183.41
NEE NextEra Energy, Inc. 176.47 0.12% 177.12 176.42 177.71 176.72 0.26% 176.08 176.58
O Realty Income Corporation 63.56 0.59% 63 62.99 63.56 63.56 0.59% 63.53 64.04
KO THE COCA-COLA COMPANY 49.71 0.04% 49.77 49.63 49.94 49.74 0.1% 49.63 49.73
SBUX Starbucks Corporation 66.95 -0.51% 67.29 66.89 67.49 67 -0.43% 66.81 66.93
TWTR Twitter, Inc. 33.02 -1.58% 33.08 33.01 33.27 33.02 -1.58% 32.93 33.02
WFC Wells Fargo & Company 52.03 -1.74% 52.46 52.09 52.46 52.09 -1.62% 51.83 52.15
ABBV AbbVie Inc. 88.42 0.83% 88.52 88.41 88.52 88.43 0.84% 87.93 88.53
VZ Verizon Communications Inc. 58.91 0.63% 59.2 58.6 59.24 58.91 0.63% 58.85 59.03
MA Mastercard Incorporated class A 197.96 -0.76% 198.18 197.6 199.27 197.6 -0.94% 197.5 197.99
DIS The Walt Disney Company 116.97 -0.61% 117.43 117 117.8 117 -0.59% 116.67 117.03
MKC McCormick & Company, Incorporated 148.4 -0.21% 148.36 148.36 148.76 148.36 -0.24% 147.65 148.43
BHGE Baker Hughes, a GE Company Class A 23.39 1.65% 22.8 22.8 23.48 23.39 1.65% 23 23.46
OKE ONEOK, Inc. 60.32 -1.53% 60.55 60.32 60.55 60.32 -1.53% 60.2 60.44
ALGN Align Technology, Inc. 222.11 -0.16% 220.01 219.99 223.2 223.2 0.33% 218.78 222.26
PG The Procter & Gamble Company 93.16 -0.52% 93.5 93.15 93.76 93.31 -0.36% 92.9 93.2
GM General Motors Company 35.19 -0.14% 35.22 34.93 35.5 35.24 0% 35.02 35.18
BSX Boston Scientific Corporation 36.77 1.27% 36.4 36.4 36.87 36.85 1.49% 36.03 36.39
EA Electronic Arts Inc. 85.85 -1.03% 86.28 85.45 86.38 86.33 -0.47% 85.45 85.96
INTC Intel Corporation 47.21 -0.53% 47.36 47.17 47.52 47.25 -0.44% 47.19 47.36
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 120.4 -0.39% 120.48 120.17 120.67 120.55 -0.26% 120.13 120.45
M Macy's, Inc. 33.16 -6.01% 33.69 33.25 33.73 33.35 -5.47% 32.83 32.95
MMM 3M Company 199.9 1.67% 198.06 198.06 201.48 201.48 2.48% 198.23 199.92
JNJ Johnson & Johnson 143.67 -0.43% 144.98 143.25 144.99 143.73 -0.39% 143.63 144.31
WDC Western Digital Corporation 45.17 -0.77% 45.47 44.82 45.48 45.41 -0.24% 44.95 45.21
EBAY eBay Inc. 28.01 -0.39% 27.8 27.74 28.19 28.03 -0.32% 27.66 28.06
QCOM QUALCOMM Incorporated 54.08 -0.26% 54.24 53.71 54.53 54.52 0.55% 53.7 54.1
HPQ HP Inc. 23.79 -1.29% 23.91 23.78 23.96 23.96 -0.58% 23.67 23.8
NTAP NetApp, Inc. 72.72 -8.72% 73.67 73.46 73.85 73.85 -7.31% 72.2 72.61
CTL CenturyLink, Inc. 19.24 1.42% 19.2 19.15 19.29 19.28 1.63% 19.23 19.28
LLY Eli Lilly and Company 110.24 -0.69% 109.89 109.89 109.89 109.89 -1.01% 109.43 110.34
EQT EQT Corporation 17.36 -0.34% 17.48 17.3 17.85 17.36 -0.34% 17.22 17.47
BAC Bank of America Corporation 27.33 -1.23% 27.61 27.28 27.83 27.42 -0.9% 27.29 27.33
AEE Ameren Corporation 68.69 -0.71% 68.8 68.72 68.83 68.83 -0.51% 68.59 68.69
AMT American Tower Corporation 163.44 1.19% 165.35 163.44 165.35 163.44 1.19% 163.44 164.25
CELG Celgene Corporation 69.52 -0.64% 69.35 69.34 70.05 69.39 -0.83% 69.41 69.56
TJX The TJX Companies, Inc. 52.36 -3.39% 52.97 52.77 52.97 52.77 -2.64% 52.19 52.3
RRC Range Resources Corporation 17.2 -2.27% 17.23 17.18 17.23 17.18 -2.39% 17.18 17.49
DVN Devon Energy Corporation 30.65 -0.87% 30.61 30.61 30.7 30.7 -0.71% 30.28 30.7
BRK B Berkshire Hathaway Inc. 216.48 -0.83% 216.91 216.32 217.94 217.43 -0.4% 215.61 216.48
VLO Valero Energy Corporation 82.78 -0.52% 82.91 82.91 83.29 83.29 0.1% 81.98 82.82
COTY Coty Inc. Class A 8.97 3.58% 9 8.87 9 8.96 3.46% 8.92 9
PM Philip Morris International Inc. 85.5 -1.01% 85.61 85.49 85.89 85.52 -0.98% 85.35 85.51
BWA BorgWarner Inc. 39.11 0.75% 39.11 38.99 39.11 39.11 0.75% 38.86 39.39
CAT Caterpillar Inc. 125.31 -1.5% 125.2 125 125.6 125 -1.75% 124.9 125.47
CRM salesforce.com, inc. 129.95 -1.81% 130.82 129.5 131.1 129.5 -2.15% 129.06 129.95
CHK Chesapeake Energy Corporation 3.65 -1.35% 3.68 3.65 3.71 3.68 -0.54% 3.62 3.67
LMT Lockheed Martin Corporation 304.01 -0.95% 305.52 305.52 306.03 306.03 -0.29% 302.26 304.24
AMGN Amgen Inc. 189.26 -1.21% 190.34 189.16 190.34 189.16 -1.26% 188.95 189.9
HAL Halliburton Company 32.29 -1.46% 32.43 32.19 32.43 32.19 -1.77% 32.21 32.49
F Ford Motor Company 9.56 0.95% 9.58 9.46 9.58 9.57 1.06% 9.53 9.57
URBN Urban Outfitters, Inc. 38.51 -2.21% 38.61 38.49 38.69 38.69 -1.75% 38.4 38.57
ADBE Adobe Inc. 235.65 -1% 236.45 235.65 236.76 235.65 -1% 235.02 236.27
WB Weibo Corporation 58.65 1.24% 58.07 58.07 58.75 58.65 1.24% 57.65 58.86
BLL Ball Corporation 49.15 -0.77% 49.01 49.01 49.15 49.15 -0.77% 48.88 49.18
BTI British American Tobacco p.l.c. 36.32 -1.94% 36.55 36.35 39 36.4 -1.73% 36 46.4
NKE NIKE, Inc. class B 75.08 -2.09% 75.62 75.12 75.62 75.2 -1.93% 75 75.12
AMAT Applied Materials, Inc. 33.63 -0.88% 33.85 33.71 33.94 33.71 -0.65% 33.47 33.7
BIIB Biogen Inc. 314.42 -0.65% 314.79 314.79 314.79 314.79 -0.53% 311.53 314.63
KHC The Kraft Heinz Company 52.27 -0.95% 52.5 52.37 52.51 52.39 -0.72% 52.18 52.27
DHI D.R. Horton, Inc. 33.52 -3.93% 34.98 33.5 34.98 33.5 -3.98% 33.52 33.9
AXP American Express Company 107.59 -1.07% 108.09 107.7 108.19 107.7 -0.97% 106.93 107.65
ADSK Autodesk, Inc. 130.25 -0.46% 130.53 128.66 130.53 128.66 -1.67% 128.55 130.45
TRIP TripAdvisor, Inc. 61.04 -2.05% 62.1 60.72 62.1 60.91 -2.26% 60.78 61.96
PEP PepsiCo, Inc. 116.51 -0.44% 116.83 116.74 116.83 116.75 -0.24% 116.21 116.6
JD JD.com, Inc. 23.15 1.71% 22.95 22.95 23.18 23.18 1.85% 23.02 23.15
FTR Frontier Communications Corporation 3.82 -1.8% 3.8 3.8 3.93 3.82 -1.8% 3.81 3.93
UPS United Parcel Service, Inc. class B 109.64 -1.96% 109.76 109.72 109.76 109.72 -1.89% 109.2 109.67
MS Morgan Stanley 43.9 -1.79% 44.05 44 44.17 44 -1.57% 43.86 43.92
ED Consolidated Edison, Inc. 77.36 -2.94% 77.5 77.4 77.5 77.4 -2.89% 77.22 77.33
MOMO Momo Inc. 33.91 3.64% 33.75 32.73 34.04 34.04 4.03% 32.74 33.96
HRL Hormel Foods Corporation 44.74 -1.41% 44.76 44.76 45.19 45.13 -0.55% 44.14 44.74
SYMC Symantec Corporation 22.5 1.72% 22.36 22.36 22.83 22.5 1.72% 22.05 22.6
MDT Medtronic Public Limited Company 92.2 -0.6% 92.76 92.65 92.76 92.65 -0.12% 91.75 92.45
EXC Exelon Corporation 45.26 -0.48% 45.27 45.22 45.27 45.27 -0.46% 45.06 45.3
C Citigroup Inc. 63.14 -2.68% 64.09 63.35 64.09 63.35 -2.36% 63.05 63.32
CCL Carnival Corporation 58.93 -0.57% 59.64 58.81 59.64 59.15 -0.2% 58.78 59.1
KORS Michael Kors Holdings Limited 48.13 -2.63% 48.14 48 48.14 48 -2.89% 48 48.6
DLTR Dollar Tree, Inc. 85.55 -1.37% 85.55 85.55 85.55 85.55 -1.37% 84.77 85.96
REGN Regeneron Pharmaceuticals, Inc. 337.41 -1.04% 337.3 337.3 337.3 337.3 -1.07% 335.17 338.35
SPLK Splunk Inc. 98.23 -0.64% 98.74 98.74 98.74 98.74 -0.12% 97.51 98.33
ORCL Oracle Corporation 50.6 2.39% 51 50.08 51 50.29 1.76% 50.56 50.7
ILMN Illumina, Inc. 308.47 -0.23% 309.23 309.23 309.23 309.23 0.02% 306.67 308.95
SWN Southwestern Energy Company 5.69 1.61% 5.83 5.64 5.84 5.66 1.07% 5.67 5.73
LEG Leggett & Platt, Incorporated 37 -0.62% 37.05 36.96 37.05 36.96 -0.73% 36.87 37.05
AA Alcoa Corporation 35.25 0.28% 35.35 35.08 35.36 35.25 0.28% 35.01 35.44
PGR The Progressive Corporation 64.76 -3.6% 64.99 64.7 64.99 64.7 -3.69% 64.56 64.77
ABT Abbott Laboratories 69.58 -0.04% 69.7 69.43 69.77 69.43 -0.26% 69.36 69.69
MAT Mattel, Inc. 13.15 -1.94% 13.38 12.89 13.39 13.14 -2.01% 13.14 13.38
NOK Nokia Corporation 5.71 -1.89% 5.78 5.67 5.85 5.72 -1.72% 5.7 5.71
TRV The Travelers Companies, Inc. 123.75 -2.2% 124.14 124.13 124.14 124.13 -1.9% 123.4 124.96
MBT MTS PJSC 8.38 1.33% 8.26 8.25 8.38 8.38 1.33% 8.36 8.4
AAP Advance Auto Parts, Inc. 178 -1.19% 177.63 177.63 179.64 178.12 -1.13% 176.92 178.12
ALL The Allstate Corporation 88.67 -1.08% 88.89 88.41 88.89 88.41 -1.37% 88.27 88.83
GILD GILEAD SCIENCES, INC. 70.51 -0.17% 70.62 70.46 70.62 70.59 -0.06% 70.45 70.71
TXN Texas Instruments Incorporated 94.77 -0.69% 95.16 94.75 95.16 94.75 -0.71% 94.35 94.81
AN AutoNation, Inc. 38.67 -1.68% 38.81 38.76 38.81 38.76 -1.45% 38.45 38.71
DAL Delta Air Lines, Inc. 56.3 -1.8% 56.88 56.21 56.88 56.21 -1.95% 56.06 56.47
RIG Transocean Ltd. 9.63 -0.62% 9.7 9.49 9.7 9.66 -0.31% 9.44 9.66
CTAS Cintas Corporation 177.57 -0.85% 177.92 177.92 177.92 177.92 -0.65% 175.71 178.16
LPL LG Display Co., Ltd. 7.74 -0.51% 7.94 7.73 7.96 7.73 -0.64% 7.74 7.94
AVP Avon Products, Inc. 2.06 0% 2.02 2.02 2.06 2.06 0% 2.04 2.06
MSI Motorola Solutions, Inc. 128.3 0.08% 129.69 127.82 129.69 127.82 -0.3% 127.67 128.72
UAA Under Armour, Inc. Class A 22.55 -3.09% 22.74 22.61 22.83 22.61 -2.84% 22.34 22.55
HAS Hasbro, Inc. 96.82 -0.34% 97.46 97.46 97.46 97.46 0.32% 96.22 96.87
KEP Korea Electric Power Corporation 12.9 2.54% 13.3 11.33 13.75 12.9 2.54% 11.33 12.9
CLX The Clorox Company 160.52 0.07% 161.67 161.6 161.67 161.6 0.74% 159.32 160.57
ACN Accenture plc class A 160.44 -0.96% 160.33 160.33 160.48 160.48 -0.94% 159.31 160.53
STX Seagate Technology Public Limited Company 42.7 -1.29% 42.86 42.73 42.86 42.73 -1.23% 42.41 42.87
COST Costco Wholesale Corporation 233.99 -0.74% 235.09 234.06 235.09 234.06 -0.71% 233.04 233.99
KMI Kinder Morgan, Inc. class P 17.02 -0.53% 17.04 16.99 17.06 17.06 -0.29% 16.91 17.04
NDAQ Nasdaq, Inc. 86.56 -1.83% 86.96 86.83 86.96 86.94 -1.4% 84.93 86.58
EMN Eastman Chemical Company 81.88 0.87% 81.95 81.95 81.95 81.95 0.96% 81.65 81.85
GS The Goldman Sachs Group, Inc. 203.33 -0.28% 202.8 202.8 202.8 202.8 -0.54% 201.74 203.38
BLK BlackRock, Inc. 402.69 -0.99% 403 403 403 403 -0.91% 399.74 403.02
DLPH Delphi Technologies PLC 17.21 -0.46% 17.53 17.13 17.53 17.21 -0.46% 17.02 17.45
COP ConocoPhillips 64.13 -1.79% 64.41 64.31 64.47 64.38 -1.41% 63.68 64.16
IBN ICICI Bank Limited 10.07 0.2% 10.05 10.05 10.13 10.07 0.2% 10.07 10.13
PCAR PACCAR Inc 59.71 -0.02% 59.59 59.59 59.59 59.59 -0.22% 59.3 59.87
MNK Mallinckrodt public limited company 31.04 -1.05% 31.3 30.72 31.3 30.72 -2.07% 30.94 31.39
FOXA Twenty-First Century Fox, Inc. Class A 47.98 -0.06% 47.88 47.88 47.88 47.88 -0.27% 47.74 48.04
FOX Twenty-First Century Fox, Inc. Class B 47.01 -1.14% 47.74 47.23 47.87 47.34 -0.44% 47.14 47.52
NBL Noble Energy, Inc. 24.58 -1.72% 25.02 24.45 25.02 24.45 -2.24% 24.5 25.11
AES The AES Corporation 15.3 -0.65% 15.31 15.25 15.34 15.34 -0.39% 15.24 15.31
A Agilent Technologies, Inc. 63.87 -0.33% 64.04 64.04 64.04 64.04 -0.06% 63.3 63.87
TIF Tiffany & Co. 105.73 -1.34% 106.14 106 106.22 106 -1.09% 105.12 105.82
KMX CarMax, Inc. 62.85 -2.48% 63.14 62.8 63.14 62.8 -2.56% 62.7 63.07
PBI Pitney Bowes Inc. 8.29 1.72% 8.23 8.1 8.32 8.3 1.84% 8.07 8.29
FSLR First Solar, Inc. 42.5 -0.16% 43.03 42.46 43.03 42.46 -0.26% 42.34 42.77
GWW WW Grainger, Inc. 299.59 -0.66% 298.93 298.93 298.93 298.93 -0.88% 298.16 301.33
ROST Ross Stores, Inc. 98.26 -2.55% 97.51 97.46 97.51 97.46 -3.34% 97.29 98.34
BBBY Bed Bath & Beyond Inc, 13.66 -2.98% 13.84 13.84 13.87 13.87 -1.49% 13.47 13.72
DISCK Discovery, Inc. Class C 28.88 -0.69% 28.82 28.82 28.82 28.82 -0.89% 28.69 29.13
CAH Cardinal Health, Inc. 57.15 -1.02% 57.11 57.11 57.11 57.11 -1.09% 56.81 57.41
MOS The Mosaic Company 35.57 -0.59% 35.57 35.57 35.57 35.57 -0.59% 35.18 35.66
CLF Cleveland-Cliffs Inc. 9.86 -1.89% 9.85 9.71 9.87 9.75 -2.99% 9.75 9.87
CNC Centene Corporation 136.31 -1.84% 136.75 136.75 136.75 136.75 -1.52% 135.86 136.34
PPL PPL Corporation 32.37 1.03% 32.37 32.37 32.37 32.37 1.03% 32.17 32.47
K Kellogg Company 62.77 0.51% 62.91 62.91 62.91 62.91 0.74% 61.93 62.79
RL Ralph Lauren Corporation Class A 121.49 -2.17% 121.26 121.26 121.26 121.26 -2.35% 120.89 123.1
VRSK Verisk Analytics, Inc. 120.9 -0.69% 121.11 121.11 121.32 121.32 -0.35% 120.88 120.94
VEON VEON Ltd. 2.78 -1.42% 2.84 2.75 2.84 2.84 0.71% 2.77 2.85
HCP HCP, Inc. 28.63 -0.28% 28.75 28.67 28.75 28.68 -0.1% 28.19 28.64
CF CF Industries Holdings, Inc. 44.84 -1.41% 45.25 45.25 45.25 45.25 -0.51% 44.8 45.21
RACE Ferrari N.V. 110.22 -0.56% 111.06 110.77 111.06 110.77 -0.06% 109.99 110.27
SWKS Skyworks Solutions, Inc. 71.36 -0.79% 71 71 71 71 -1.29% 71.01 71.71
INTU Intuit Inc. 208.79 -1.89% 210.43 210.43 210.43 210.43 -1.12% 207.62 209.78
ALB Albemarle Corporation 99.99 -0.42% 99.99 99.99 99.99 99.99 -0.42% 99.72 100.09
EFX Equifax Inc. 97.78 -3.07% 98.14 98.14 98.14 98.14 -2.72% 97.39 97.8
WU The Western Union Company 18.92 0.05% 19.03 19.03 19.03 19.03 0.63% 18.71 18.93
TSCO Tractor Supply Company 94.65 -1.58% 95.38 94.83 95.38 94.83 -1.39% 93.44 94.78
SPG Simon Property Group, Inc. 186.56 -0.26% 187.09 187.09 187.09 187.09 0.02% 185.1 186.66
HD The Home Depot, Inc. 179.35 -0.74% 179.38 179.38 179.38 179.38 -0.73% 179.04 179.47
KIM Kimco Realty Corporation 15.94 -0.99% 15.94 15.94 15.98 15.98 -0.75% 15.66 15.94
PBCT People's United Financial, Inc. 15.76 -0.76% 15.83 15.82 15.83 15.82 -0.38% 15.57 15.77
DWDP DowDuPont Inc. 57.84 0.26% 58.33 57.64 58.33 57.96 0.47% 57.45 57.85
CBS CBS Corporation 57.37 0.09% 57.47 57.47 57.47 57.47 0.26% 56.38 57.37
HOG Harley-Davidson, Inc. 41.78 -1.28% 41.99 41.99 41.99 41.99 -0.78% 41.49 41.79
VRSN VeriSign, Inc. 152.07 0.4% 152.61 152.61 152.61 152.61 0.75% 150.13 152.19
PTR PetroChina Company Limited 71.53 -2.04% 73.66 73.66 73.66 73.66 0.88% 70.09 71.53
MCO Moody's Corporation 146.36 -1.03% 146.95 146.95 146.95 146.95 -0.64% 145.57 146.47
LRCX Lam Research Corporation 143.64 -1.87% 143.99 143.99 143.99 143.99 -1.63% 141.88 143.68
CHL China Mobile (Hong Kong) Ltd. 47.89 0.13% 47.65 47.65 47.65 47.65 -0.38% 48.12 49.19
WRK WestRock Company 45.93 5.54% 45 45 46.07 46.07 5.86% 45.06 -
YY YY Inc. 66.66 0.71% 66.67 66.66 66.67 66.66 0.71% 65.73 67.27
MDLZ Mondelez International, Inc. class A 43.79 0.05% 44.04 43.65 44.04 43.65 -0.27% 43.58 43.86
LEN Lennar Corporation Class A 40.45 -2.72% 40.99 40.99 40.99 40.99 -1.42% 40.46 40.53
JWN Nordstrom, Inc. 61.1 -3.2% 61.44 61.44 61.44 61.44 -2.66% 60.71 61.1
HST Host Hotels & Resorts, Inc. 18.88 -0.42% 19.02 18.93 19.02 18.93 -0.16% 18.73 18.89
TOT Total S.A. 56.42 0.62% 56.57 56.57 56.59 56.59 0.93% 56.55 56.6
AMG Affiliated Managers Group, Inc. 111.68 -0.28% 112.31 112.31 112.31 112.31 0.29% 110.63 111.83
KMB Kimberly-Clark Corporation 111.01 -0.29% 111.13 111.13 111.13 111.13 -0.18% 109.71 111.01
HSY The Hershey Company 108.12 -1.34% 108.34 108.34 108.34 108.34 -1.14% 107.7 108.2
MTS0620 MTS USD LPN 8.625 22.06.2020 106.5 0.71% 106.5 106.5 106.5 106.5 0.71% 105.76 106.5
BMY Bristol-Myers Squibb Company 52.42 -0.36% 52.6 52.6 52.6 52.6 -0.02% 52.25 52.63
HBAN Huntington Bancshares Incorporated 14.46 -1.03% 14.52 14.46 14.56 14.46 -1.03% 14.43 14.47
KSU Kansas City Southern 97.09 -1.39% 97.17 97.17 97.17 97.17 -1.31% 97.04 97.54
KLAC KLA-Tencor Corporation 91.74 -2.65% 91.77 91.77 91.77 91.77 -2.62% 91.1 91.74
WM Waste Management, Inc. 91.12 -0.27% 91.13 91.13 91.13 91.13 -0.26% 90.63 91.14
YUM Yum! Brands, Inc. 89.21 -0.31% 89.11 89.11 89.11 89.11 -0.42% 88.91 89.23
XLNX Xilinx, Inc. 84.31 0.29% 84.7 84.7 84.7 84.7 0.75% 84.12 84.31
WBA Walgreens Boots Alliance, Inc. 81.07 -1.8% 82.13 82.13 82.13 82.13 -0.52% 80.54 81.1
BUD Anheuser-Busch InBev SA/NV 76.58 2.37% 76.21 76.21 76.21 76.21 1.87% 76.63 76.69
TTM Tata Motors Ltd 12.4 2.99% 12.26 12.07 12.35 12.35 2.57% 12.12 12.37
VNO Vornado Realty Trust 71.5 1.2% 71.5 71.5 71.5 71.5 1.2% 70.77 71.63
DFS Discover Financial Services 69.21 -1.55% 69.57 69.57 69.57 69.57 -1.04% 68.51 69.86
CHD Church & Dwight Co., Inc. 65.25 -0.58% 65.43 65.43 65.43 65.43 -0.3% 64.63 65.3
GRMN Garmin Ltd. 64.41 -1.26% 64.45 64.45 64.45 64.45 -1.2% 63.84 64.41
NEM NEWMONT MINING CORPORATION 32.19 0.81% 32.19 32.18 32.19 32.18 0.78% 32.13 32.46
ZNH China Southern Airlines Company Limited 32 -3.09% 31.93 31.93 31.93 31.93 -3.3% 32 33.32
CL Colgate-Palmolive Company 62.52 -0.03% 62.85 62.85 62.85 62.85 0.5% 62.43 62.67
DXC DXC Technology Company 62.08 -0.27% 62.24 62.24 62.24 62.24 -0.02% 61.18 62.12
USB U.S. Bancorp 54.08 -0.57% 54.14 54.14 54.14 54.14 -0.46% 53.79 54.09
LUV Southwest Airlines Co. 52.48 -1.35% 52.28 52.28 52.28 52.28 -1.73% 52.23 52.55
SLB Schlumberger Limited 48.22 0.46% 47.92 47.92 47.92 47.92 -0.17% 47.69 48.11
AFL Aflac Incorporated 44.08 -0.7% 44.19 44.19 44.19 44.19 -0.45% 43.68 44.08
NWL Newell Brands Inc. 20.83 1.21% 20.79 20.79 20.85 20.85 1.31% 20.57 20.98
TDC Teradata Corporation 37.43 -0.85% 37.44 37.44 37.44 37.44 -0.82% 37.25 37.49
JNPR Juniper Networks, Inc. 28.24 -0.49% 28.47 28.47 28.47 28.47 0.32% 28.11 28.25
HRB H&R Block, Inc. 28.25 -0.25% 28.25 28.25 28.25 28.25 -0.25% 28.04 28.37
SKM SK Telecom Co., Ltd. 27.02 2% 27.08 27.08 27.08 27.08 2.23% 25.96 27.02
COG Cabot Oil & Gas Corporation 25.51 -2.26% 25.66 25.66 25.66 25.66 -1.69% 25.2 25.53
NAVI Navient Corporation 12.65 -0.86% 12.65 12.65 12.65 12.65 -0.86% 12.53 12.73
WMB The Williams Companies, Inc. 24.86 1.3% 24.94 24.94 24.94 24.94 1.63% 24.56 24.87
IPG The Interpublic Group of Companies, Inc. 24.18 0.54% 24.32 24.32 24.32 24.32 1.12% 24.02 24.23
GT The Goodyear Tire & Rubber Company 22.92 -0.48% 23.01 23.01 23.01 23.01 -0.09% 22.62 22.93
IVZ Invesco Ltd. 19.77 -1% 19.82 19.82 19.82 19.82 -0.75% 19.58 19.78
MRO Marathon Oil Corporation 16.68 -0.95% 16.75 16.75 16.75 16.75 -0.53% 16.5 16.79
NWS News Corporation Class B 14.32 2.73% 14.35 14.35 14.35 14.35 2.94% 13.75 14.32
NWSA News Corporation Class A 13.69 -0.36% - - - - - 13.53 14.07
NVTK0221 NVTK 6.604 03.02.2021 Notes 105 0% - - - - - 104.25 105
OMC Omnicom Group Inc. 76.59 -0.26% - - - - - 75.69 77.07
OI Owens-Illinois, Inc. 17.5 -0.23% - - - - - 17.31 17.63
NOV National Oilwell Varco, Inc. 32.57 -0.43% - - - - - 32.1 32.58
NRG NRG Energy, Inc. 39.08 -0.99% - - - - - 38.74 39.3
NSC Norfolk Southern Corporation 167.5 -1.12% - - - - - 166.88 167.62
NTRS Northern Trust Corporation 96 -1.65% - - - - - 95.59 96.03
NUE Nucor Corporation 62.04 -1.3% - - - - - 61.61 62.39
NLSN Nielsen Holdings plc 25.95 -2.04% - - - - - 25.08 25.99
NOC Northrop Grumman Corporation 271.16 -1.26% - - - - - 269.41 271.31
SHPG Shire plc 176.9 -1.17% - - - - - 176.92 177
SHW The Sherwin-Williams Company 415.2 -2.4% - - - - - 415.12 415.71
SIG Signet Jewelers Limited 57.31 -0.14% - - - - - 55.09 57.36
SJM The J.M. Smucker Company 113.39 -0.67% - - - - - 112.88 114.05
ORLY O'Reilly Automotive, Inc. 356.22 -1.6% - - - - - 354.31 357.07
OXY Occidental Petroleum Corporation 70.95 -0.92% - - - - - 70.8 71.5
PANW Palo Alto Networks, Inc. 176.82 -1.45% - - - - - 175.21 176.95
PDCO Patterson Companies, Inc. 25.3 1.2% - - - - - 25.03 25.52
PEG Public Service Enterprise Group Incorporated 53.88 0.09% - - - - - 53.79 53.92
KEY KeyCorp 18.28 -1.14% - - - - - 18.17 18.3
GD General Dynamics Corporation 180.16 -0.8% - - - - - 178.99 180.16
JEC Jacobs Engineering Group Inc. 73.48 -1.04% - - - - - 72.86 73.52
GLW Corning Incorporated 31.5 -2.45% - - - - - 31.01 31.5
KR The Kroger Co. 30.31 -1.65% - - - - - 30.02 30.31
L Loews Corporation 47.53 -2.88% - - - - - 47.33 47.53
LH Laboratory Corporation of America Holdings 163.77 -1.36% - - - - - 162.88 163.71
COL Rockwell Collins, Inc. 132.19 0.03% - - - - - 130.36 132.95
COO The Cooper Companies, Inc. 254.17 -1.29% - - - - - 253.13 254.24
CPB Campbell Soup Company 39.16 -0.74% - - - - - 39.07 39.8
CXO Concho Resources Inc. 129.94 -0.57% - - - - - 127.44 130.03
FFIV F5 Networks, Inc. 176.76 -0.15% - - - - - 172.27 179.13
FIS Fidelity National Information Services, Inc. 104.64 -0.92% - - - - - 103.39 105.31
FISV Fiserv, Inc. 77.84 -0.01% - - - - - 77.09 78.23
FITB Fifth Third Bancorp 27.15 -1.74% - - - - - 26.98 27.19
FL Foot Locker, Inc. 51.08 0% - - - - - 50.71 51.46
FLIR FLIR Systems, Inc. 46.68 -0.13% - - - - - 46.45 46.7
FLR Fluor Corporation 44.79 -1.54% - - - - - 44.58 44.8
FLS Flowserve Corporation 47.54 -0.71% - - - - - 47.14 47.59
FMC FMC Corporation 81.02 -0.59% - - - - - 80.72 81.08
FTI TechnipFMC plc 23.88 -1.81% - - - - - 23.87 23.97
CTSH Cognizant Technology Solutions Corporation 67.79 -1.47% - - - - - 67.22 67.82
CTXS Citrix Systems, Inc. 105.64 -1.04% - - - - - 104.72 106.05
CVS CVS Health Corporation 80.12 -2.02% - - - - - 80.09 80.67
GIS General Mills, Inc. 45.41 -0.22% - - - - - 45.28 45.62
FTV Fortive Corporation 73.94 -1.37% - - - - - 73.31 74.17
AVB AvalonBay Communities, Inc. 185.91 -0.37% - - - - - 184.57 185.98
CINF Cincinnati Financial Corporation 79.16 -2.51% - - - - - 78.56 79.19
AMP Ameriprise Financial, Inc. 125.11 -1.4% - - - - - 124.22 125.26
CNP CenterPoint Energy, Inc. 27.49 -1.36% - - - - - 27.26 27.84
COF Capital One Financial Corporation 89.02 -1.6% - - - - - 88.54 89.05
CMA Comerica Incorporated 80.97 -2.43% - - - - - 80.44 81.25
CME CME GROUP INC. 188.31 0.12% - - - - - 187 189.06
CMG Chipotle Mexican Grill, Inc. 478.01 -1.71% - - - - - 475.99 479.62
CMI Cummins Inc. 145.84 -0.57% - - - - - 144.26 147.17
CMS CMS Energy Corporation 50.57 0.34% - - - - - 50.38 50.57
ANSS ANSYS, Inc. 155.75 -1.49% - - - - - 154.06 157.17
ANTM Anthem, Inc. 280.09 -0.73% - - - - - 277.41 281.87
AON Aon PLC 161.76 -1.36% - - - - - 161.59 162.78
APA Apache Corporation 36.29 0.17% - - - - - 36.19 36.54
APC Anadarko Petroleum Corporation 54.37 -1.61% - - - - - 54.07 55.11
APD Air Products & Chemicals, Inc. 157.49 -0.77% - - - - - 156.82 157.78
APH Amphenol Corporation 87.26 -0.9% - - - - - 85.94 87.54
APTV Aptiv PLC 75.1 0% - - - - - 74.56 75.57
APY Apergy Corporation 36.35 -0.95% - - - - - 36.1 36.42
ARE Alexandria Real Estate Equities, Inc. 124.12 0% - - - - - 122.46 124.82
ARNC Arconic Inc. 20.45 -0.92% - - - - - 20.19 20.48
ALLE Allegion Public Limited Company 87.06 -2.48% - - - - - 87 87.58
ALXN Alexion Pharmaceuticals Inc 116.13 -0.6% - - - - - 115.38 116.6
AME AMETEK, Inc. 73.02 -1.8% - - - - - 72.53 73.2
ALK Alaska Air Group, Inc. 67.24 -1.32% - - - - - 66.95 67.46
GTX Garrett Motion Inc. 13.45 0% - - - - - 11 70
GPS The Gap, Inc. 26.86 -2.54% - - - - - 26.56 27.09
ECL Ecolab Inc. 157.02 -0.7% - - - - - 156.63 157.14
HBI Hanesbrands Inc. 15.86 -2.64% - - - - - 15.8 16.02
HCA HCA Healthcare, Inc. 139.91 -0.93% - - - - - 138.02 139.77
HES Hess Corporation 56.02 -1.55% - - - - - 55.67 56.53
HIG The Hartford Financial Services Group, Inc. 44.14 -3.07% - - - - - 43.93 44.14
HLT Hilton Worldwide Holdings Inc. 71.08 -0.38% - - - - - 70.3 71.72
LYB LyondellBasell Industries N.V. Class A 92.05 -0.57% - - - - - 91.52 92.05
MAA Mid-America Apartment Communities, Inc. 100.39 -1.65% - - - - - 100 100.41
MAC The Macerich Company 51.17 0% - - - - - 50.64 51.66
MAR Marriott International, Inc. Class A 116.3 -0.31% - - - - - 115.32 117.01
MAS Masco Corporation 31.11 -0.48% - - - - - 30.91 31.36
HOLX Hologic, Inc. 39.82 -1.7% - - - - - 39.49 39.91
HON Honeywell International Inc. 147.07 -1.08% - - - - - 145.84 146.94
HP Helmerich & Payne, Inc. 58.3 -0.1% - - - - - 57.83 58.99
HPE Hewlett Packard Enterprise Company 15.18 -2.06% - - - - - 15.02 15.22
LKQ LKQ Corporation 27.73 -0.14% - - - - - 27.53 28.7
LLL L3 Technologies, Inc. 189.94 -0.96% - - - - - 188.98 190.2
LNT Alliant Energy Corporation 44.69 -1.06% - - - - - 44.47 44.69
LOW Lowe's Companies, Inc. 94.87 -1.23% - - - - - 94.35 94.87
LM Legg Mason, Inc. 28.05 -1.96% - - - - - 27.92 28.06
DVA DaVita Inc. 64.47 -0.72% - - - - - 63.96 64.58
DNB The Dun & Bradstreet Corporation 141.94 0.1% - - - - - 141.18 142.29
DOV Dover Corporation 85.04 -1.19% - - - - - 84.12 85.23
DRI Darden Restaurants, Inc. 111.88 -0.48% - - - - - 111.08 112.48
EIX Edison International 53.97 -2.14% - - - - - 53.4 53.99
GPC Genuine Parts Company 101.99 0.29% - - - - - 101.3 102.13
GPN Global Payments Inc. 107.53 -0.97% - - - - - 106.96 107.62
DG Dollar General Corporation 114.29 -1.35% - - - - - 114.04 114.29
DGX Quest Diagnostics Incorporated 94.8 -1.09% - - - - - 94.33 94.9
DE Deere & Company 147.22 -1.27% - - - - - 146.45 147.58
DLR Digital Realty Trust, Inc. 111.86 -0.54% - - - - - 111.01 111.91
DHR Danaher Corporation 101.17 -0.14% - - - - - 100.57 101.56
DISCA Discovery, Inc. Class A 31.92 -0.9% - - - - - 31.63 32.1
WHR Whirlpool Corporation 113.73 -1.59% - - - - - 111.61 113.89
WLTW Willis Towers Watson Public Limited Company 159.39 0% - - - - - 157.5 161.47
WEC WEC Energy Group, Inc. 69.94 -0.71% - - - - - 69.31 70.7
SYF Synchrony Financial 26.95 -1.79% - - - - - 26.55 27.15
SYK Stryker Corporation 166.17 -1.48% - - - - - 165.37 166.6
SYY Sysco Corporation 66.42 -0.55% - - - - - 66.17 66.46
SNA Snap-on Incorporated 160 0% - - - - - 158.74 161.97
SNPS Synopsys, Inc. 89.63 -0.29% - - - - - 89.27 89.7
SO The Southern Company 47.41 0.17% - - - - - 47.24 47.49
SOHU Sohu.com Limited 19.18 -0.16% - - - - - 19.18 19.96
STZ Constellation Brands, Inc. Class A 197.47 -0.69% - - - - - 196.61 197.79
SWK Stanley Black & Decker, Inc. 125.11 -0.5% - - - - - 124.3 125.47
SRCL Stericycle, Inc. 45.31 0.31% - - - - - 44.43 45.85
SRE Sempra Energy 112.85 -2.38% - - - - - 112.34 112.95
STT State Street Corporation 70.37 -1.32% - - - - - 70 70.41
AVY Avery Dennison Corporation 91.88 -0.29% - - - - - 91.07 92
AYI Acuity Brands, Inc. 124.15 -0.9% - - - - - 123.58 124.2
AZO AutoZone, Inc. 826.38 -0.25% - - - - - 825.77 831.91
WY Weyerhaeuser Company 26.76 -0.37% - - - - - 26.58 26.8
WYNN Wynn Resorts, Limited 105.55 1.13% - - - - - 104.67 105.6
XEC Cimarex Energy Co. 86.74 -0.15% - - - - - 85.93 87.67
XEL Xcel Energy Inc. 51.32 0% - - - - - 50.75 51.38
XRX Xerox Corporation 27.13 -0.95% - - - - - 26.78 27.17
XS0191754729 GAZP 8.625 28.04.2034 Notes - - - - - - - 120.25 121.25
BBT BB&T Corporation 50.55 -1.58% - - - - - 50.34 50.55
BBY Best Buy Co., Inc. 66.59 -1.57% - - - - - 66.5 66.68
BDX Becton, Dickinson and Company 235.41 -0.4% - - - - - 234.19 235.48
BEN Franklin Resources, Inc. 30.86 -0.42% - - - - - 30.65 30.88
BF B Brown-Forman Corporation 47.44 -0.73% - - - - - 46.68 47.52
BHF Brighthouse Financial, Inc. 41.42 -0.96% - - - - - 39.76 41.44
BAST АО "БАСТ" 7100 0% - - - - - 3000 7500
BAX Baxter International Inc. 64.06 1.34% - - - - - 63.64 64.1
AVGO Broadcom Inc. 226.58 -0.6% - - - - - 225.27 229.35
BK The Bank of New York Mellon Corporation 48.23 -0.94% - - - - - 48.01 48.44
BKNG Booking Holdings Inc. 1894.35 -0.43% - - - - - 1766.88 1894.35
MPC Marathon Petroleum Corporation 63.84 -1.57% - - - - - 63.43 64.55
MNST Monster Beverage Corporation 54.48 -1.25% - - - - - 54.3 54.67
MO Altria Group, Inc. 59.12 -1.47% - - - - - 58.9 59.12
MTD Mettler-Toledo International Inc. 581.48 -1.73% - - - - - 578.65 581.71
MUR Murphy Oil Corporation 31.06 3.19% - - - - - 30.8 31.38
MMC Marsh & McLennan Companies, Inc. 86.83 -0.66% - - - - - 85.93 87.44
JBHT JB Hunt Transport Services, Inc. 105.26 -0.54% - - - - - 104.78 105.39
MLCO Melco Resorts & Entertainment Limited 16.62 -1.6% - - - - - 15.55 18
IR Ingersoll-Rand public limited company 101.69 -1.13% - - - - - 101.12 101.75
IRM Iron Mountain Incorporated 32.81 -0.33% - - - - - 31.5 35.5
ISRG Intuitive Surgical, Inc. 499.34 -0.4% - - - - - 495.95 499.75
IT Gartner, Inc. 143.07 -1.96% - - - - - 142.09 143.18
ITW Illinois Tool Works Inc. 133.38 -0.32% - - - - - 131.69 133.85
IP International Paper Company 45.59 -1.3% - - - - - 45.26 45.82
INCY Incyte Corporation 64.12 0.66% - - - - - 63.41 64.35
INFO IHS Markit Ltd. 50.97 -0.1% - - - - - 50.71 51.05
ICE Intercontinental Exchange, Inc. 79.08 -0.34% - - - - - 78 79.35
IDXX IDEXX Laboratories, Inc. 196.69 -1.27% - - - - - 195.35 211.95
IFF International Flavors & Fragrances Inc. 141.38 -0.59% - - - - - 140.87 141.5
HRS Harris Corporation 149.55 -0.94% - - - - - 148.58 150.01
HSIC Henry Schein, Inc. 85.5 0.4% - - - - - 84.57 85.5
EW Edwards Lifesciences Corporation 148.99 -0.9% - - - - - 147.75 149.06
HUM Humana Inc. 320.72 -3.41% - - - - - 319.2 321.61
FAST Fastenal Company 55.64 -0.61% - - - - - 55.27 55.68
EL The Estee Lauder Companies Inc. 145.94 0.66% - - - - - 145.94 146.06
FDX FedEx Corporation 225.38 -0.09% - - - - - 223.87 226.08
FBHS Fortune Brands Home & Security, Inc. 42.51 -1.69% - - - - - 42.32 42.61
EMR Emerson Electric Co. 67.2 -1.58% - - - - - 66.73 67.38
EOG EOG Resources, Inc. 98.07 -1.26% - - - - - 97.18 99.41
EQIX Equinix, Inc. 385.17 0.5% - - - - - 385.17 386.3
ESS Essex Property Trust, Inc. 253.49 -0.44% - - - - - 251.95 253.7
EXPD Expeditors International of Washington, Inc. 72.12 0.59% - - - - - 71.6 72.14
EXPE Expedia Group, Inc. 122.21 -1.16% - - - - - 121.13 122.37
EXR Extra Space Storage Inc. 93 0.28% - - - - - 92.2 93.5
ETFC E*TRADE Financial Corporation 51.6 -2.29% - - - - - 51.02 52.06
ETN Eaton Corporation plc 72.31 -1.04% - - - - - 71.75 72.33
RCL Royal Caribbean Cruises Ltd. 106.64 -0.01% - - - - - 106.04 106.67
RDY Dr. Reddy's Laboratories Ltd 33.94 0% - - - - - 30.75 37
RE Everest Re Group, Ltd. 212.78 -0.87% - - - - - 210.86 213.07
REG Regency Centers Corporation 63.82 -0.9% - - - - - 63.66 64.25
RJF Raymond James Financial, Inc. 77.41 -1.15% - - - - - 76.13 77.79
RF Regions Financial Corporation 16.38 -3.02% - - - - - 16.27 16.43
RHI Robert Half International Inc. 62.21 -2.39% - - - - - 62.04 62.21
RHT Red Hat, Inc. 173.46 -0.22% - - - - - 172.64 173.79
NFX Newfield Exploration Company 19.46 -3.71% - - - - - 19.25 19.76
ROK Rockwell Automation, Inc. 167.59 -0.92% - - - - - 166.09 167.81
ROP Roper Technologies, Inc. 287.98 -0.46% - - - - - 286.77 288.67
RSG Republic Services, Inc. 74.69 -0.41% - - - - - 74.04 75.11
RTN Raytheon Company 180.27 -1.44% - - - - - 178.81 180.66
SCG SCANA Corporation 41.33 -1.15% - - - - - 41.15 41.34
SCHW The Charles Schwab Corporation 46.89 -1.2% - - - - - 46.7 46.92
SEE Sealed Air Corporation 35.4 0.6% - - - - - 35.17 35.45
UTX United Technologies Corporation 127.75 -1.71% - - - - - 126.95 127.72
VFC V.F. Corporation 84.12 -0.86% - - - - - 83.54 84.4
VIAB Viacom Inc. Class B 31.95 -1.54% - - - - - 31.77 32.19
VMC Vulcan Materials Company 105.96 0.29% - - - - - 103.83 107.78
RUS0628 RUSSIA 12.75 24.06.2028 158.4 0% - - - - - 157.75 158.5
URI United Rentals, Inc. 119.79 -0.29% - - - - - 119.17 119.82
UNM Unum Group 36.95 -2.09% - - - - - 36.58 37.35
UNP Union Pacific Corporation 148.74 -0.63% - - - - - 147.8 148.83
UHS Universal Health Services, Inc. Class B 127.33 -0.9% - - - - - 126.8 127.36
ULTA Ulta Beauty, Inc. 314.49 -0.04% - - - - - 311.27 314.49
VAR Varian Medical Systems, Inc. 115.46 -1.99% - - - - - 114.43 115.58
WAT Waters Corporation 195.3 -0.85% - - - - - 194.74 195.45
VRTX Vertex Pharmaceuticals Incorporated 164.83 -0.68% - - - - - 163.72 164.96
VTB1020 VTB 6.551 13.10.2020 Notes 102.75 0% - - - - - 102.75 103.5
VTR Ventas, Inc. 60.55 0.28% - - - - - 60.35 60.57
TDG TransDigm Group Incorporated 341.57 -1.39% - - - - - 338.42 341.74
TEL TE Connectivity Ltd. 76.08 -0.81% - - - - - 75.27 76.08
QRVO Qorvo, Inc. 62.82 0.88% - - - - - 61.58 64.06
R Ryder System, Inc. 56.17 -1.65% - - - - - 55.22 56.19
TAP Molson Coors Brewing Company Class B 64.71 0% - - - - - 64.25 65.09
MHK Mohawk Industries, Inc. 121.48 -1.2% - - - - - 120.07 122.5
PXD Pioneer Natural Resources Company 150.32 -1.76% - - - - - 149.78 150.95
TMO Thermo Fisher Scientific Inc. 235.75 -0.41% - - - - - 234.21 236.48
TROW T. Rowe Price Group, Inc. 94.5 -1.75% - - - - - 93.86 94.94
UAL United Continental Holdings, Inc. 91.79 -0.99% - - - - - 91.19 91.83
UDR UDR, Inc. 41.1 -0.17% - - - - - 40.76 41.13
MCHP Microchip Technology Incorporated 72.41 1.17% - - - - - 71.48 72.47
MCK McKesson Corporation 129.38 -1.61% - - - - - 127.75 129.71
PH Parker-Hannifin Corporation 166.98 1.37% - - - - - 165.94 167.14
PHM PulteGroup, Inc. 23.93 -2.21% - - - - - 23.7 23.93
PKI PerkinElmer, Inc. 79.67 -0.61% - - - - - 79.28 79.7
PLD Prologis, Inc. 67.8 0% - - - - - 67 67.93
PVH PVH Corp. 121.17 0.36% - - - - - 120.32 121.42
PWR Quanta Services, Inc. 33.76 0% - - - - - 33.46 33.97
PRSP Perspecta Inc. 22.34 -1.41% - - - - - 17.01 23.97
PRU Prudential Financial, Inc. 93.94 -1.13% - - - - - 92.11 93.94
PSA Public Storage 208.34 0% - - - - - 206.8 210.84
PSX Phillips 66 95 -1.09% - - - - - 94.43 96.34
MET MetLife, Inc. 45.32 -1.05% - - - - - 44.99 45.5
PNC The PNC Financial Services Group, Inc. 134.78 -1.09% - - - - - 134.3 134.85
PPG PPG Industries, Inc. 105.42 -0.38% - - - - - 102.75 107.77
PFG Principal Financial Group, Inc. 48.52 -1.36% - - - - - 48.17 48.57
AGN Allergan plc 157.22 -2.82% - - - - - 157.05 158.27
AIG American International Group, Inc. 41.99 -1.25% - - - - - 41.76 42.05
AIV Apartment Investment & Management Company 45.09 -2.06% - - - - - 45.03 45.12
AIZ Assurant, Inc. 100.64 -3.05% - - - - - 99.6 100.69
AJG Arthur J. Gallagher & Co. 76.56 -1.26% - - - - - 76.23 76.71
AKAM Akamai Technologies, Inc. 68.49 -1.11% - - - - - 67.87 68.79
AET Aetna Inc. 208.49 -0.89% - - - - - 206.87 208.57
ADM Archer-Daniels-Midland Company 46.65 -0.91% - - - - - 46.33 46.74
ADP Automatic Data Processing, Inc. 143.02 -1.07% - - - - - 142.18 143.37
ADS Alliance Data Systems Corporation 201.03 -2.07% - - - - - 197.26 201.85
AABA Altaba Inc. 62.11 1.14% - - - - - 62.05 64.27
AAL American Airlines Group Inc. 38.18 0.16% - - - - - 37.72 38.17
CHRW C.H. Robinson Worldwide, Inc. 89.8 1.4% - - - - - 89.23 90.58
CHTR Charter Communications, Inc. Class A 321.43 -0.74% - - - - - 318.89 322.4
CI Cigna Corporation 212.49 -0.48% - - - - - 211.56 212.76
ACH Aluminum Corporation of China Limited 9.52 -0.73% - - - - - 8 11
ZTS Zoetis Inc. 92.61 -0.34% - - - - - 92.08 92.74
ZBH Zimmer Biomet Holdings, Inc. 112.6 -0.57% - - - - - 111.77 112.64
ZION Zions Bancorporation 47.91 -2.58% - - - - - 47.7 47.92
BXP Boston Properties, Inc. 124.67 -0.37% - - - - - 123.86 124.74
XYL Xylem Inc. 68.58 -0.58% - - - - - 67.59 68.71
TSN Tyson Foods, Inc. Class A 58.76 0.89% - - - - - 58.7 59.23
TSS Total System Services, Inc. 87 -3.07% - - - - - 86.83 87.05
TXT Textron Inc. 56.08 -0.83% - - - - - 55.72 56.19
UA Under Armour, Inc. Class C 20.97 -2.78% - - - - - 20.64 20.97
CAG Conagra Brands, Inc. 32.71 -1.36% - - - - - 32.69 33.58
CB Chubb Limited 126.82 -0.7% - - - - - 125.42 127.66
CBPO China Biologic Products Holdings, Inc. 69.89 -0.17% - - - - - 69.89 70.15
CBRE CBRE Group, Inc. 42.84 -1.45% - - - - - 42.45 43.28
CCI Crown Castle International Corp. 110.42 -0.59% - - - - - 109.8 110.47
CFG Citizens Financial Group, Inc. 36.24 -4.28% - - - - - 36.07 36.26
CHA China Telecom Corporation Limited 51.66 3.57% - - - - - 50.35 52.86
CERN Cerner Corporation 56.62 0.07% - - - - - 56.19 56.63
CEA China Eastern Airlines Corporation Limited 31.59 0% - - - - - 20 -
EVRZ0323 EVRAZ 5.375 20.03.2023 Notes - - - - - - - 98.25 -
GSH Guangshen Railway Company Limited 19 0% - - - - - 18 -
HNP Huaneng Power International, Inc. 24.12 0.46% - - - - - 11 -
LFC China Life Insurance Company Limited 10.61 0% - - - - - 9 -
MFGP Micro Focus International plc 17.98 -1.26% - - - - - 16.8 -
MYL Mylan N.V. 34.24 -1.67% - - - - - 30 -
SMI Semiconductor Manufacturing International Corporation 4.18 2.45% - - - - - 3.5 -
TGNA TEGNA Inc. 12.79 -0.78% - - - - - 10 -
VTBperp VTB 9.5 Perpetual Notes - - - - - - - 95 -
XS0975320879 GPBM 7.496 28.12.2023 Notes - - - - - - - 99 -
ADI Analog Devices, Inc. 86.24 -0.36% - - - - - - -
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 0% - - - - -
CBOE Cboe Global Markets, Inc. 109.47 -0.35% - - - - - - -
CHMF1022 STEEL 5.9 17.10.2022 Notes - - - - - - -
DME0223 DMEAirport 5.075 15.02.2023 Notes - - - - - - -
DME1121 DMEAirport 5.875 11.11.2021 Notes - - - - - - -
DTE DTE Energy Company - - - - - - -
ES Eversource Energy 65.71 0% - - - - -
ESRX Express Scripts Holding Company - - - - - - -
ET Energy Transfer LP 15.38 0% - - - - - - -
ETP Energy Transfer Partners, L.P. 21.74 0% - - - - -
ETR Entergy Corporation - - - - - - -
EVRZ0122 EVRAZ 6.75 31.01.2022 Notes - - - - - - -
FE FirstEnergy Corp. - - - - - - -
GAZP0322 GAZCAPITAL 6.51 07.03.2022 Notes - - - - - - -
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 - - - - - - -
GMKN1022 GMKN 6.625 14.10.2022 Notes - - - - - - -
GPB1119 GPB 4.96 05.09.2019 Notes - - - - - - -
GPN0922 GPN 4.375 19.09.2022 Notes - - - - - - -
GPN1123 GPN 6 27.11.2023 Notes - - - - - - -
HTHT Huazhu Group Limited 27.98 -0.82% - - - - - - -
JCI Johnson Controls International plc 33.63 -3.06% - - - - - - 38
JEF Jefferies Financial Group Inc. 21.51 0% - - - - - - -
JOBS 51job, Inc. 66.64 -3.78% - - - - - - -
KDP Keurig Dr Pepper Inc 27.63 -1.46% - - - - - - -
LIN Linde plc - - - - - - -
MLM Martin Marietta Materials, Inc. 187.24 0.69% - - - - - - -
MTB M&T Bank Corporation 165.29 -1.65% - - - - - - -
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 0% - - - - -
REZI Resideo Technologies, Inc. - - - - - - -
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 - - - - - - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
SHI Sinopec Shanghai Petrochemical Company Limited 44.93 -0.86% - - - - - - -
SLG SL Green Realty Corp. 94.85 0% - - - - -
SPGI S&P Global Inc. 179.05 -0.38% - - - - - - 215
TMK Torchmark Corporation 86.45 -0.94% - - - - - - -
TPR Tapestry, Inc. 42.26 0% - - - - - - -
VALE Vale S.A. 15.66 0% - - - - -
WELL Welltower Inc. 70.15 0.46% - - - - - - -
WH Wyndham Hotels & Resorts, Inc. 48.33 0% - - - - -
WYND Wyndham Destinations, Inc. 42.03 0% - - - - - - -
XRAY DENTSPLY SIRONA Inc. 36.55 -1.38% - - - - - - 43.5
XS0304274599 LUKOILINT 6.656 07.06.2022 Notes - - - - - - -
XS0559915961 VEB 6.8 22.11.2025 Notes - - - - - - -
XS0848530977 SBCAP 5.125 29.10.2022 Notes - - - - - - -
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 - - - - - - -
XS1693971043 SIBUR 4.125 05.10.2023 Notes - - - - - - -
XS1752568144 Phos 3.949 24.04.2023 Notes - - - - - - -