Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 18/08/2018 07:07:41

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
A Agilent Technologies, Inc. 64.61 -0.97% 64.61 64.61 64.61 64.61 -0.97% - -
AA Alcoa Corporation 41.7 -0.81% 41.7 41.21 42.18 42 -0.1% - -
AABA Altaba Inc. 68.2 -1.6% 68.11 67.2 68.11 67.2 -3.04% - -
AAL American Airlines Group Inc. 37.79 -1.18% 38 37.79 38.08 37.82 -1.1% - -
AAP Advance Auto Parts, Inc. 159.64 -0.22% 159.28 159.28 159.84 159.74 -0.16% - -
AAPL Apple Inc. 217.33 1.92% 213.5 212.85 217.82 217.51 2.01% - -
ABBN АО "Банк Астаны" - - - - - - -
ABBV AbbVie Inc. 98.44 0.24% 98.12 96.44 98.99 98.95 0.76% - -
ABT Abbott Laboratories 64.4 0.36% 64.24 64.24 64.81 64.79 0.97% - -
ACH Aluminum Corporation of China Limited 9.71 -3.19% 9.6 9.6 9.83 9.83 -1.99% - -
ACN Accenture plc class A 165.04 1.4% 164.01 163.47 165.06 165.06 1.41% - -
ADBE Adobe Systems Incorporated 245.07 -2.21% 250.29 243.9 250.29 245.92 -1.88% - -
ADI Analog Devices, Inc. 94.12 -0.57% 92.9 92.9 93.72 93.63 -1.09% - -
ADM Archer-Daniels-Midland Company 50.68 1.04% - - - - - - -
ADP Automatic Data Processing, Inc. 141.26 0.02% - - - - - - -
ADS Alliance Data Systems Corporation 235.61 0.52% - - - - - - -
ADSK Autodesk, Inc. 130.73 -1.49% - - - - - - -
AEE Ameren Corporation 64.39 1.59% - - - - - - -
AES The AES Corporation 13.87 0.87% 13.86 13.69 13.95 13.93 1.31% - -
AET Aetna Inc. 198.66 0.24% - - - - - - -
AFL Aflac Incorporated 46.68 0% 46.72 46.64 46.75 46.75 0.15% - -
AGN Allergan plc 184.97 0.59% 184.43 184.43 186.38 186.02 1.16% - -
AIG American International Group, Inc. 52.42 -0.25% 52.53 52.53 52.73 52.64 0.17% - -
AIV Apartment Investment & Management Company 43.75 0.81% - - - - - - -
AIZ Assurant, Inc. 106.78 -1.16% 105.98 105.98 105.98 105.98 -1.9% - -
AJG Arthur J. Gallagher & Co. 71.53 0.45% - - - - - - -
AKAM Akamai Technologies, Inc. 71.3 -1.3% - - - - - - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALB Albemarle Corporation 94.99 -2.92% 94.93 94.78 95.45 95.45 -2.45% - -
ALFA0421 ALFA 7.75 28.04.2021 Notes - - - - - - -
ALGN Align Technology, Inc. 350.19 -0.66% 353.02 348.73 359.18 359.18 1.9% - -
ALK Alaska Air Group, Inc. 65.02 1.17% 64.63 64.63 65.13 65.13 1.34% - -
ALL The Allstate Corporation 99.89 0.03% 100.4 99.52 100.4 99.64 -0.22% - -
ALLE Allegion Public Limited Company 86.35 -0.12% - - - - - - -
ALXN Alexion Pharmaceuticals Inc 116.05 -1.61% 117.18 115.87 118.03 118.03 0.07% - -
AMAT Applied Materials, Inc. 44.16 -7.85% 45.49 42.68 46.5 43.79 -8.62% - -
AMD Advanced Micro Devices, Inc. 19.74 1.23% 19.24 18.77 19.8 19.77 1.38% - -
AME AMETEK, Inc. 76.33 0.58% 76.18 76.18 76.38 76.38 0.65% - -
AMG Affiliated Managers Group, Inc. 146.99 -0.6% 146.46 146.46 146.84 146.84 -0.7% - -
AMGN Amgen Inc. 197.86 1.01% 197.49 197.49 198 197.83 0.99% - -
AMP Ameriprise Financial, Inc. 138.86 -0.22% - - - - - - -
AMT American Tower Corporation 150.17 0.17% 150.26 150.26 150.26 150.26 0.23% - -
AMZN Amazon.com, Inc. 1877.72 -1.22% 1893.55 1860 1894.51 1882.5 -0.96% - -
AN AutoNation, Inc. 46.17 -0.19% - - - - - - -
ANDV Andeavor 144.99 -0.19% 144.98 144.98 144.98 144.98 -0.2% - -
ANSS ANSYS, Inc. 171.31 -0.97% 171.94 171.87 171.94 171.87 -0.65% - -
ANTM Anthem, Inc. 266.18 -0.24% 265.77 264.28 265.77 264.28 -0.96% - -
AON Aon PLC 142.68 0.25% - - - - - - -
APA Apache Corporation 42.18 -0.92% 42.17 42.17 42.54 42.54 -0.07% - -
APC Anadarko Petroleum Corporation 62.2 -1.77% 61.91 61.91 62.25 62.05 -2.01% - -
APD Air Products & Chemicals, Inc. 165.68 0.74% - - - - - - -
APH Amphenol Corporation 94.18 -0.18% - - - - - - -
APTV Aptiv PLC 92.75 0.9% - - - - - - -
APY Apergy Corporation 43 -0.97% - - - - - - -
ARE Alexandria Real Estate Equities, Inc. 129.54 0.79% - - - - - - -
ARNC Arconic Inc. 20.91 0.72% 20.86 20.86 20.92 20.92 0.77% - -
ATVI Activision Blizzard, Inc. 68.95 -0.3% 70.14 68.35 70.17 69.4 0.35% - -
AVB AvalonBay Communities, Inc. 181.17 -0.18% - - - - - - -
AVGO Broadcom Inc. 209.21 0.53% 208.63 207.31 210.27 210 0.91% - -
AVP Avon Products, Inc. 2.05 4.06% 2.02 1.98 2.1 2.06 4.57% - -
AVY Avery Dennison Corporation 107.56 -0.04% - - - - - - -
AXP American Express Company 103.03 0.21% 102.5 102.5 102.98 102.98 0.17% - -
AYI Acuity Brands, Inc. 142.53 0.31% 142.49 142.49 143.71 143.71 1.14% - -
AZO AutoZone, Inc. 762.02 0.35% 765.5 765.5 766.51 766.51 0.94% - -
BA THE BOEING COMPANY 346.67 0.5% 345.07 341.9 347.94 347.14 0.64% - -
BABA Alibaba Group Holding Limited 172.29 -1.76% 172.74 168.51 174.12 172.92 -1.4% - -
BAC Bank of America Corporation 30.67 -0.36% 30.82 30.57 30.85 30.74 -0.13% - -
BAST АО "БАСТ" 8358 0% - - - - - - 10480
BAX Baxter International Inc. 71.64 -0.24% 72.02 72.02 72.03 72.03 0.31% - -
BBBY Bed Bath & Beyond Inc, 18.51 0.43% 18.2 18.2 18.48 18.39 -0.22% - -
BBT BB&T Corporation 52.37 0.02% 52.35 52.35 52.41 52.41 0.1% - -
BBY Best Buy Co., Inc. 78.26 1.99% 77.82 77.82 77.82 77.82 1.42% - -
BDX Becton, Dickinson and Company 253.14 0.33% 253.69 253.35 253.69 253.35 0.42% - -
BEN Franklin Resources, Inc. 32.66 0.06% 32.79 32.79 32.79 32.79 0.46% - -
BF B Brown-Forman Corporation 53.47 0% 53.34 53.34 53.57 53.5 0.06% - -
BHF Brighthouse Financial, Inc. 41.7 0.87% 41.75 41.75 41.75 41.75 0.99% - -
BHGE Baker Hughes, a GE Company Class A 30.89 -2.52% 30.97 30.93 31.17 31.17 -1.64% - -
BIDU Baidu, Inc. 219.8 -0.01% 218.37 217.94 224.67 223.5 1.67% - -
BIIB Biogen Inc. 342.63 -0.65% 346.46 346.46 346.46 346.46 0.46% - -
BK The Bank of New York Mellon Corporation 51.6 -0.19% 51.74 51.39 51.74 51.66 -0.08% - -
BKNG Booking Holdings Inc. 1832.35 -1.28% 1880 1823 1880 1833.75 -1.2% - -
BLK BlackRock, Inc. 472.78 -0.78% 475.34 473.55 475.34 473.55 -0.62% - -
BLL Ball Corporation 40.35 0% - - - - - - -
BMW Bayerische Motoren Werke Aktiengesellschaft - - - - - - -
BMY Bristol-Myers Squibb Company 61.05 0.88% 61.31 60.93 61.48 60.98 0.76% - -
BRK B Berkshire Hathaway Inc. 208.16 0.64% 207.51 207.34 208.19 208.04 0.59% - -
BSX Boston Scientific Corporation 34.22 -0.58% 34.25 34.15 34.45 34.42 0% - -
BTI British American Tobacco p.l.c. 53.76 1.07% 53.27 53.27 53.36 53.36 0.32% - -
BUD Anheuser-Busch InBev SA/NV 98.94 0.54% - - - - - - -
BWA BorgWarner Inc. 44.99 0.92% 44.48 44.48 45.28 45.28 1.57% - -
BXP Boston Properties, Inc. 131.84 0.24% - - - - - - -
C Citigroup Inc. 69.41 -0.49% 69.22 69.22 69.56 69.56 -0.27% - -
CA CA, Inc. 43.69 -0.05% 43.68 43.66 43.68 43.66 -0.11% - -
CAG Conagra Brands, Inc. 37.42 0.24% 37.59 37.59 37.6 37.6 0.72% - -
CAH Cardinal Health, Inc. 51.41 1.16% 51.4 51.4 52.11 51.93 2.18% - -
CAT Caterpillar Inc. 138.76 2.43% 136.91 135.34 140.09 139.34 2.86% - -
CB Chubb Limited 134.38 -0.35% - - - - - - -
CBOE Cboe Global Markets, Inc. 95.78 0.31% 95.47 95.47 95.95 95.87 0.41% - -
CBPO China Biologic Products Holdings, Inc. 91.69 0.04% - - - - - - -
CBRE CBRE Group, Inc. 46.61 0.15% - - - - - - -
CBS CBS Corporation 53.25 -0.15% 53.25 52.99 53.4 53.27 -0.11% - -
CCI Crown Castle International Corp. 112.68 -0.42% - - - - - - -
CCL Carnival Corporation 60.19 0.45% 59.93 59.93 60.54 60.54 1.03% - -
CEA China Eastern Airlines Corporation Limited 27.52 -2.79% - - - - - - -
CELG Celgene Corporation 90.02 -0.42% 90.87 89.45 90.87 90.54 0.15% - -
CERN Cerner Corporation 64.89 0.84% - - - - - - -
CF CF Industries Holdings, Inc. 47.35 -0.02% 47.65 47.65 47.78 47.78 0.89% - -
CFG Citizens Financial Group, Inc. 40.63 0.12% 40.72 40.69 40.72 40.69 0.27% - -
CHA China Telecom Corporation Limited 45.48 0.6% 46.01 46.01 46.01 46.01 1.77% - -
CHD Church & Dwight Co., Inc. 57.1 1.75% 56.02 56.02 57.1 57.02 1.6% - -
CHK Chesapeake Energy Corporation 4.29 -1.15% 4.27 4.18 4.35 4.31 -0.69% - -
CHL China Mobile (Hong Kong) Ltd. 46.81 1.32% 47 47 47.2 47.18 2.12% - -
CHRW C.H. Robinson Worldwide, Inc. 96.01 1.07% - - - - - - -
CHTR Charter Communications, Inc. Class A 300.95 -0.36% - - - - - - -
CI Cigna Corporation 188.29 0.33% - - - - - - -
CINF Cincinnati Financial Corporation 75.49 -0.01% - - - - - - -
CL Colgate-Palmolive Company 67.42 1.26% 67.44 67.38 67.44 67.43 1.28% - -
CLF Cleveland-Cliffs Inc. 9.77 -0.71% 9.69 9.6 9.9 9.85 0.1% - -
CLX The Clorox Company 147.26 0.9% - - - - - - -
CMA Comerica Incorporated 99.13 -0.32% 98.5 98.49 99.3 99.27 -0.18% - -
CMCSA Comcast Corporation 35.67 0.37% 35.62 35.51 35.78 35.75 0.59% - -
CME CME GROUP INC. 169.14 -0.01% 168.9 168.9 169.86 169.81 0.39% - -
CMG Chipotle Mexican Grill, Inc. 507.01 -3.4% 501.54 501.54 512.25 510.48 -2.74% - -
CMI Cummins Inc. 143.07 1.6% 142.05 141.42 143.73 143.55 1.94% - -
CMS CMS Energy Corporation 49.93 0.65% - - - - - - -
CNC Centene Corporation 143.32 -0.47% 144.46 142.24 144.46 143.62 -0.26% - -
CNP CenterPoint Energy, Inc. 28.35 1.21% - - - - - - -
COF Capital One Financial Corporation 98.98 0.93% - - - - - - -
COG Cabot Oil & Gas Corporation 23.45 0.04% - - - - - - -
COL Rockwell Collins, Inc. 135.9 -0.45% - - - - - - -
COO The Cooper Companies, Inc. 255.81 0.19% - - - - - - -
COP ConocoPhillips 69.62 0.45% 69.93 69.42 69.93 69.88 0.82% - -
COST Costco Wholesale Corporation 225.04 0.77% 224.17 223.2 225.46 225.46 0.96% - -
COTY Coty Inc. Class A 11.59 3.11% 11.59 11.59 12.12 12.12 7.83% - -
CPB Campbell Soup Company 41.11 -3.07% - - - - - - -
CRM salesforce.com, inc. 144.87 -1.02% 146.79 143.98 146.87 145.02 -0.92% - -
CSCO Cisco Systems, Inc. 45.77 0.46% 45.34 45 46.06 45.91 0.77% - -
CTAS Cintas Corporation 212.53 0% 212.82 212.3 213.09 212.89 0.17% - -
CTL CenturyLink, Inc. 23.56 2.04% 23.36 23.22 23.73 23.45 1.56% - -
CTSH Cognizant Technology Solutions Corporation 75.45 0.41% 75.34 75.34 75.66 75.6 0.61% - -
CTXS Citrix Systems, Inc. 110 -1.38% 112.07 109.79 112.07 111.14 -0.36% - -
CVS CVS Health Corporation 73.57 0.81% 72.95 72.95 74.05 73.68 0.96% - -
CVX Chevron Corporation 117.53 -0.3% 118.25 117.25 118.9 117.93 0.04% - -
CXO Concho Resources Inc. 133.78 0% - - - - - - -
DAL Delta Air Lines, Inc. 55.67 -0.04% 55.25 55.25 55.9 55.66 -0.05% - -
DE Deere & Company 141.19 2.71% 131.59 131.59 142 140.73 2.37% - -
DFS Discover Financial Services 77.46 0.56% 77.09 77.09 77.9 77.81 1.01% - -
DG Dollar General Corporation 105.93 0.96% - - - - - - -
DGX Quest Diagnostics Incorporated 111.01 1.25% 111.98 111.49 112.07 111.49 1.69% - -
DHI D.R. Horton, Inc. 44.58 -0.49% - - - - - - -
DHR Danaher Corporation 100.77 -0.1% 101.07 100.5 101.23 100.7 -0.17% - -
DIS The Walt Disney Company 112.4 -0.64% 113 112.01 113 112.53 -0.52% - -
DISCA Discovery, Inc. Class A 26.64 1.6% 26.6 26.5 26.96 26.96 2.82% - -
DISCK Discovery, Inc. Class C 24.58 0% - - - - - - -
DLPH Delphi Technologies PLC 39.72 -0.38% 39.53 39.44 39.53 39.44 -1.08% - -
DLR Digital Realty Trust, Inc. 122.36 0% - - - - - - -
DLTR Dollar Tree, Inc. 95.6 0.97% 94.77 94.69 95.95 95.77 1.15% - -
DNB The Dun & Bradstreet Corporation 141.72 0% 142 142 142.08 142.08 0.25% - -
DOV Dover Corporation 83.79 0.82% 83.03 83.03 84.13 84.13 1.23% - -
DRI Darden Restaurants, Inc. 113.8 0.49% - - - - - - -
DTE DTE Energy Company - - - - - - -
DVA DaVita Inc. 72.85 -0.92% 72.6 72.6 72.6 72.6 -1.26% - -
DVN Devon Energy Corporation 40.62 -1% - - - - - - -
DWDP DowDuPont Inc. 67.32 -0.16% 67.1 67.1 67.82 67.82 0.58% - -
DXC DXC Technology Company 87.71 0.63% 87.42 87.42 87.46 87.46 0.34% - -
EA Electronic Arts Inc. 127.86 -0.6% 129.99 127.21 130.69 128.33 -0.23% - -
EBAY eBay Inc. 34 0.44% 34.06 33.82 34.2 34.19 1% - -
ECL Ecolab Inc. 147.07 0.07% - - - - - - -
ED Consolidated Edison, Inc. 80.81 0.66% - - - - - - -
EFX Equifax Inc. 129.74 -0.36% 132.55 132.55 132.97 132.97 2.12% - -
EIX Edison International 69.9 1.84% 69.54 69.54 70.12 69.94 1.89% - -
EL The Estee Lauder Companies Inc. 135.11 1.04% 134.9 134 135.96 135.96 1.68% - -
EMN Eastman Chemical Company 97.83 0.14% - - - - - - -
EMR Emerson Electric Co. 74.04 0.16% 74.96 74.96 74.96 74.96 1.41% - -
ENDP Endo International PLC 15.59 -2.99% 16.07 15.42 16.07 15.62 -2.8% - -
EOG EOG Resources, Inc. 115.34 -1.16% 114.53 114.53 114.6 114.6 -1.79% - -
EQIX Equinix, Inc. 439.3 -1.01% - - - - - - -
EQT EQT Corporation 49.69 -0.62% 49.76 49.76 49.76 49.76 -0.48% - -
ES Eversource Energy 62.9 1.94% - - - - - - -
ESRX Express Scripts Holding Company - - - - - - -
ESS Essex Property Trust, Inc. 241.2 0% - - - - - - -
ETFC E*TRADE Financial Corporation 61.02 -0.81% 60.83 60.83 61.29 61.29 -0.37% - -
ETN Eaton Corporation plc 81.09 0.73% 81 81 81 81 0.62% - -
ETP Energy Transfer Partners, L.P. 22.72 3.27% 22.69 22.62 22.88 22.77 3.5% - -
ETR Entergy Corporation - - - - - - -
EVHC Envision Healthcare Corporation 45.04 0.2% 45.01 45.01 45.08 45.05 0.22% - -
EVRZ0122 EVRAZ 6.75 31.01.2022 Notes - - - - - - -
EW Edwards Lifesciences Corporation 138.42 -1.58% 140.09 140.05 140.09 140.05 -0.42% - -
EXC Exelon Corporation 44.75 1.02% 44.5 44.2 45.03 44.59 0.65% - -
EXPD Expeditors International of Washington, Inc. 74.14 -0.2% 73.89 73.89 74.04 74.02 -0.36% - -
EXPE Expedia Group, Inc. 130.95 -1.61% 131.09 131 131.09 131 -1.57% - -
EXR Extra Space Storage Inc. 95.37 1.84% - - - - - - -
F Ford Motor Company 9.51 -0.42% 9.58 9.47 9.59 9.56 0.1% - -
FAST Fastenal Company 59.29 1.13% - - - - - - -
FB Facebook, Inc. 173.18 -2.81% 175 172.09 176.91 173.18 -2.81% - -
FBHS Fortune Brands Home & Security, Inc. 54.96 0.27% 54.88 54.88 55.16 54.98 0.31% - -
FCX Freeport-McMoRan Inc. 13.77 -1.08% 13.7 13.59 13.96 13.96 0.29% - -
FDX FedEx Corporation 247.31 -0.29% 244.58 244.58 246.78 246.76 -0.52% - -
FE FirstEnergy Corp. - - - - - - -
FFIV F5 Networks, Inc. 180.35 0.54% 179.21 179.21 179.21 179.21 -0.09% - -
FIS Fidelity National Information Services, Inc. 106.71 0.25% - - - - - - -
FISV Fiserv, Inc. 79.08 0.36% 79.12 79.12 79.51 79.44 0.81% - -
FITB Fifth Third Bancorp 29.72 -0.83% - - - - - - -
FL Foot Locker, Inc. - - 50.18 50.18 50.35 50.35 - - -
FLIR FLIR Systems, Inc. 60.28 0.07% 59.52 59.52 60.23 60.19 -0.08% - -
FLR Fluor Corporation 56.82 1.19% 56.23 56.23 56.91 56.89 1.32% - -
FLS Flowserve Corporation 50.97 1.68% - - - - - - -
FMC FMC Corporation 83.67 -1.2% - - - - - - -
FOX Twenty-First Century Fox, Inc. Class B 44.89 -0.29% 45.04 44.96 45.13 45.13 0.24% - -
FOXA Twenty-First Century Fox, Inc. Class A 45.44 -0.33% 45.6 45.42 45.74 45.74 0.33% - -
FSLR First Solar, Inc. 50.67 -0.88% 50.75 50 51.26 51.02 -0.2% - -
FTI TechnipFMC plc 27.65 -1.5% 27.75 27.75 28.13 28.03 -0.14% - -
FTR Frontier Communications Corporation 5.44 0% 5.34 5.31 5.46 5.39 -0.92% - -
FTV Fortive Corporation 80.41 -0.38% - - - - - - -
GAZP0419 GAZP 9.25 23.04.2019 Notes - - - - - - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - -
GD General Dynamics Corporation 193.54 0.66% 192.93 192.69 193.8 193.8 0.8% - -
GE General Electric Company 12.26 -0.41% 12.32 12.23 12.33 12.29 -0.16% - -
GGP GGP Inc. 21.29 0% - - - - -
GILD GILEAD SCIENCES, INC. 73.02 -3.2% 75.84 72.51 75.84 72.94 -3.3% - -
GIS General Mills, Inc. 47.06 0.45% 46.37 46.37 47.23 47.23 0.81% - -
GLW Corning Incorporated 33.03 0.82% - - - - - - -
GM General Motors Company 36.1 -1.01% 36.38 36.07 36.5 36.42 -0.14% - -
GMKN1022 GMKN 6.625 14.10.2022 Notes - - - - - - -
GOOG Alphabet Inc. Class C 1197.98 -2.11% 1211.17 1190.28 1211.81 1202.83 -1.72% - -
GPB1119 GPB 4.96 05.09.2019 Notes - - - - - - -
GPC Genuine Parts Company 98.65 0% 98.91 98.91 98.96 98.96 0.31% - -
GPN Global Payments Inc. 118.23 0.6% 117.81 117.81 117.81 117.81 0.25% - -
GPN0922 GPN 4.375 19.09.2022 Notes - - - - - - -
GPN1123 GPN 6 27.11.2023 Notes - - - - - - -
GPS The Gap, Inc. 31.26 2.26% 31.4 31.26 31.4 31.29 2.36% - -
GRMN Garmin Ltd. 64.94 0.32% - - - - - - -
GS The Goldman Sachs Group, Inc. 233.41 0.27% 234.81 231.81 234.81 233.37 0.25% - -
GSH Guangshen Railway Company Limited 22.49 -2.6% 22.51 22.47 22.74 22.74 -1.52% - -
GT The Goodyear Tire & Rubber Company 23.93 0.59% 23.96 23.93 23.96 23.93 0.59% - -
GWW WW Grainger, Inc. 361.02 0.34% 361.34 358 361.34 358 -0.5% - -
HAL Halliburton Company 39.71 -0.45% 39.67 39.67 40.04 40.04 0.38% - -
HAS Hasbro, Inc. 98.49 0.56% 98.86 98.86 98.93 98.86 0.94% - -
HBAN Huntington Bancshares Incorporated 16.09 -0.06% 16.07 16.07 16.1 16.1 0% - -
HBI Hanesbrands Inc. 18.4 0.16% 18.4 18.4 18.49 18.49 0.65% - -
HCA HCA Healthcare, Inc. 131.12 0.97% 129.75 128.91 131.7 131.53 1.29% - -
HCP HCP, Inc. 27.12 1.69% 27.11 27.11 27.22 27.22 2.06% - -
HD The Home Depot, Inc. 195.42 0.42% 195.27 194.99 195.77 195.58 0.5% - -
HES Hess Corporation 62.96 -0.1% 62.54 62.54 62.76 62.63 -0.62% - -
HIG The Hartford Financial Services Group, Inc. 51.7 0.54% - - - - - - -
HLT Hilton Worldwide Holdings Inc. 76.91 -0.71% 76.07 75.99 77.11 77.11 -0.45% - -
HNP Huaneng Power International, Inc. 25.76 0.31% - - - - - - -
HOG Harley-Davidson, Inc. 41.59 0.63% 42.19 42.16 42.35 42.35 2.47% - -
HOLX Hologic, Inc. 37.92 -1.48% - - - - - - -
HON Honeywell International Inc. 154.95 0.59% 153.76 153.76 153.76 153.76 -0.18% - -
HP Helmerich & Payne, Inc. 62.36 1.27% 61.8 61.8 62.75 62.75 1.9% - -
HPE Hewlett Packard Enterprise Company 16.67 3.22% 16.41 16.12 16.78 16.66 3.16% - -
HPQ HP Inc. 24.49 1.41% 24.18 23.98 24.57 24.57 1.74% - -
HRB H&R Block, Inc. 26.41 0.3% 26.46 26.45 26.46 26.45 0.46% - -
HRL Hormel Foods Corporation 38.5 1.58% 38.39 38.39 38.39 38.39 1.29% - -
HRS Harris Corporation 165.15 0.9% 165 165 165.53 165.53 1.13% - -
HSIC Henry Schein, Inc. 80.19 0.89% 79.64 78.64 80.9 80.9 1.79% - -
HST Host Hotels & Resorts, Inc. 20.78 -1% 20.93 20.74 21.02 20.95 -0.19% - -
HSY The Hershey Company 100.63 -0.42% - - - - - - -
HTHT Huazhu Group Limited 32.44 -0.58% 32.35 32.35 32.8 32.79 0.49% - -
HUM Humana Inc. 327.29 -0.31% 327.29 326.22 327.29 326.22 -0.63% - -
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 145.9 0.52% 145.21 145.11 146.35 146.08 0.64% - -
IBN ICICI Bank Limited 9.67 1.58% 9.66 9.66 9.77 9.77 2.63% - -
ICE Intercontinental Exchange, Inc. 73.82 0.24% 73.32 73.32 74.03 73.99 0.48% - -
IDXX IDEXX Laboratories, Inc. 242.62 -0.35% 243.18 241.77 246.74 246.74 1.34% - -
IFF International Flavors & Fragrances Inc. 131.7 -0.25% 132.68 132.68 132.68 132.68 0.49% - -
ILMN Illumina, Inc. 326.88 -1.45% 325 324.19 326.08 326.08 -1.69% - -
INCY Incyte Corporation 68 -0.23% 68.52 67.45 69.36 69.04 1.29% - -
INFO IHS Markit Ltd. 53.84 -0.24% - - - - - - -
INTC Intel Corporation 47.03 -1.14% 47.23 46.39 47.34 47.24 -0.69% - -
INTU Intuit Inc. 207.16 -1.23% 210.1 206.2 210.1 207.65 -1% - -
IP International Paper Company 51.85 0.21% - - - - - - -
IPG The Interpublic Group of Companies, Inc. 22.48 -0.13% - - - - - - -
IR Ingersoll-Rand public limited company 99.46 0.29% - - - - - - -
IRM Iron Mountain Incorporated 36.36 1.14% 36.2 36.2 36.43 36.42 1.31% - -
ISRG Intuitive Surgical, Inc. 522.15 -0.66% 524.62 524.62 524.62 524.62 -0.19% - -
IT Gartner, Inc. 141.49 0.89% - - - - - - -
ITW Illinois Tool Works Inc. 139.23 0.04% - - - - - - -
IVZ Invesco Ltd. 24.47 -0.89% 24.51 24.4 24.58 24.58 -0.45% - -
JBHT JB Hunt Transport Services, Inc. 121.83 -0.11% 121.47 121.47 122.31 122.31 0.28% - -
JCI Johnson Controls International plc 38.22 1.35% - - - - - - -
JD JD.com, Inc. 31.97 -1.81% 31.9 31.32 32.44 32.44 -0.37% - -
JEC Jacobs Engineering Group Inc. 71.75 0.48% 71.44 71.32 71.9 71.9 0.69% - -
JEF Jefferies Financial Group Inc. 23.4 -1.18% 23.66 23.66 23.66 23.66 -0.08% - -
JNJ Johnson & Johnson 133.91 1.54% 133 132.4 134.71 134.45 1.95% - -
JNPR Juniper Networks, Inc. 27.68 1.62% 27.53 27.53 27.72 27.66 1.54% - -
JOBS 51job, Inc. 70.95 1.76% 70.62 70.62 71.67 71.67 2.8% - -
JPM JPMorgan Chase & Co. 114.62 -0.48% 114.28 114.28 114.64 114.51 -0.57% - -
JWN Nordstrom, Inc. 58.17 12.17% 58.41 55.78 58.96 58.86 13.5% - -
K Kellogg Company 73.12 1.7% - - - - - - -
KDP Keurig Dr Pepper Inc 23.43 -0.76% - - - - - - -
KEP Korea Electric Power Corporation 13.54 0.3% 13.59 13.59 13.59 13.59 0.67% - -
KEY KeyCorp 21.55 -0.28% 21.61 21.46 21.61 21.56 -0.23% - -
KHC The Kraft Heinz Company 60.99 1.82% 60.3 60.3 61.2 61.07 1.95% - -
KIM Kimco Realty Corporation 16.88 0.6% 16.99 16.82 16.99 16.99 1.25% - -
KLAC KLA-Tencor Corporation 110.59 -2.55% 111.87 111.87 111.87 111.87 -1.42% - -
KMB Kimberly-Clark Corporation 119.12 1.58% 119 118.89 119 118.89 1.38% - -
KMI Kinder Morgan, Inc. class P 17.93 -0.33% - - - - - - -
KMX CarMax, Inc. 73.23 -0.05% - - - - - - -
KO THE COCA-COLA COMPANY 46.57 0.6% 46.27 46.16 46.73 46.64 0.76% - -
KORS Michael Kors Holdings Limited 72.42 0.53% 71.8 71.8 73.12 73.12 1.5% - -
KR The Kroger Co. 30.53 0.49% 31.32 31.32 31.69 31.46 3.55% - -
KSU Kansas City Southern 113.68 -0.2% - - - - - - -
L Loews Corporation 50.05 -0.6% - - - - - - -
LB L Brands, Inc. 32.36 1.7% 32.44 32 32.58 32.55 2.29% - -
LEG Leggett & Platt, Incorporated 44.46 0.43% - - - - - - -
LEN Lennar Corporation Class A 50.39 -1.16% 50.75 50.54 50.75 50.54 -0.86% - -
LFC China Life Insurance Company Limited 11.75 -1.43% 11.7 11.7 11.7 11.7 -1.85% - -
LH Laboratory Corporation of America Holdings 180.33 -0.39% 179.25 179.25 182.49 182.49 0.81% - -
LKQ LKQ Corporation 33.14 -0.84% - - - - - - -
LLL L3 Technologies, Inc. 210.51 0.42% - - - - - - -
LLY Eli Lilly and Company 105.38 0.73% 105.83 105.62 105.83 105.65 0.98% - -
LM Legg Mason, Inc. 31.61 -0.69% - - - - - - -
LMT Lockheed Martin Corporation 326.52 0.69% 326.45 324.94 326.77 325 0.22% - -
LNT Alliant Energy Corporation 43.64 0.9% 43.54 43.54 43.6 43.59 0.79% - -
LOW Lowe's Companies, Inc. 98.14 0.32% 99.05 97.92 99.05 97.98 0.15% - -
LPL LG Display Co., Ltd. 9.88 0.82% 9.71 9.71 9.96 9.94 1.43% - -
LRCX Lam Research Corporation 168.89 -4.14% 172.63 167.01 172.63 170.1 -3.45% - -
LUV Southwest Airlines Co. 59.42 -1.1% 59.22 59 59.67 59 -1.8% - -
LYB LyondellBasell Industries N.V. Class A 112.24 0.19% 112.22 112.22 112.22 112.22 0.17% - -
M Macy's, Inc. 35.99 0.98% 36.19 35.66 36.25 36.01 1.04% - -
MA Mastercard Incorporated class A 202.85 -0.38% 204.21 202.19 204.63 203.3 -0.16% - -
MAA Mid-America Apartment Communities, Inc. 102.97 0.85% 101.49 101.49 102.97 102.97 0.85% - -
MAC The Macerich Company 57.64 0.28% 57.67 57.67 57.74 57.74 0.45% - -
MAR Marriott International, Inc. Class A 122.36 0.45% 122.3 121.62 123.8 123.8 1.63% - -
MAS Masco Corporation 38.82 1.07% - - - - - - -
MAT Mattel, Inc. 15.26 1.06% 15.31 15.31 15.36 15.36 1.72% - -
MBT MTS PJSC 7.48 -1.45% 7.67 7.41 7.67 7.53 -0.79% - -
MCD Mc'DONALDS CORPORATION 160.93 -0.66% 162.06 160.34 162.26 161.95 -0.03% - -
MCHP Microchip Technology Incorporated 81.58 -1.54% 82.27 80.05 83 83 0.17% - -
MCK McKesson Corporation 129.16 1.18% 128.1 128.1 130.41 129.91 1.77% - -
MCO Moody's Corporation 171.66 0.05% 172.16 171.31 172.16 171.62 0.02% - -
MDLZ Mondelez International, Inc. class A 42.71 1.23% 42.71 42.71 42.74 42.74 1.3% - -
MDT Medtronic Public Limited Company 90.99 -0.15% 90.79 90.62 90.79 90.63 -0.55% - -
MET MetLife, Inc. 45.6 -0.18% 45.61 45.61 45.97 45.96 0.61% - -
MFGP Micro Focus International plc 16.19 0.5% 15.97 15.97 16.27 16.26 0.93% - -
MHK Mohawk Industries, Inc. 189.54 0.31% 189.07 189.07 190.59 190.43 0.78% - -
MKC McCormick & Company, Incorporated 126.11 0.77% 125.97 125.97 126.15 126.15 0.8% - -
MLCO Melco Resorts & Entertainment Limited 21.94 1.57% 21.89 21.89 22.15 22.12 2.41% - -
MLM Martin Marietta Materials, Inc. 203.87 -0.17% 203.3 203.3 203.3 203.3 -0.45% - -
MMC Marsh & McLennan Companies, Inc. 83.16 0.01% - - - - - - -
MMM 3M Company 204 0.69% 203.8 202 204.73 204.67 1.02% - -
MNK Mallinckrodt public limited company 34.3 0.76% 34.62 33.57 35 34.68 1.88% - -
MNST Monster Beverage Corporation 62.02 0.47% 61.96 61.94 62.26 62.26 0.86% - -
MO Altria Group, Inc. 60.95 0.23% 60.86 60.86 61.28 60.96 0.25% - -
MOMO Momo Inc. 37.99 0.77% 38.5 37.41 38.5 38.13 1.14% - -
MOS The Mosaic Company 29.69 -1.03% 29.91 29.54 29.91 29.65 -1.17% - -
MPC Marathon Petroleum Corporation 77.16 -0.22% 78.07 76.49 78.07 77.21 -0.16% - -
MRK Merck & Co., Inc. 69.16 1.21% 68.67 68.67 69.11 69.01 1% - -
MRO Marathon Oil Corporation 19.78 1.54% 19.41 19.41 19.9 19.82 1.75% - -
MS Morgan Stanley 48.37 -0.19% 48.42 48.2 48.57 48.2 -0.54% - -
MSFT Microsoft Corporation 107.2 -1.02% 108.06 106.69 108.06 107.56 -0.69% - -
MSI Motorola Solutions, Inc. 123.62 1.77% 121.93 121.93 123.19 122.96 1.23% - -
MTB M&T Bank Corporation 177.11 0.06% - - - - - - -
MTD Mettler-Toledo International Inc. 568 0.74% - - - - - - -
MTS0620 MTS USD LPN 8.625 22.06.2020 108 0% - - - - - - -
MU Micron Technology, Inc. 47.22 -0.82% 46.29 45.64 47.29 47.18 -0.9% - -
MUR Murphy Oil Corporation 29.54 -1.2% 30.4 29.54 30.4 29.56 -1.14% - -
MYL Mylan N.V. 38.13 0.55% 38.33 38.31 38.33 38.31 1.03% - -
NAVI Navient Corporation 13.39 -0.67% 13.41 13.38 13.41 13.39 -0.67% - -
NBL Noble Energy, Inc. 29.09 -1.95% 29.56 28.74 29.64 28.85 -2.76% - -
NDAQ Nasdaq, Inc. 92.63 0.05% 93.8 92.48 93.8 93.02 0.48% - -
NEE NextEra Energy, Inc. 175.07 0.68% 175.16 173.98 175.47 175.15 0.72% - -
NEM NEWMONT MINING CORPORATION 31.75 -0.63% 31.88 31.6 32.33 32.07 0.38% - -
NFLX Netflix, Inc. 318.75 -2.92% 321 313 324.29 316.3 -3.66% - -
NFX Newfield Exploration Company 26.08 -0.57% 25.77 25.77 25.77 25.77 -1.75% - -
NKE NIKE, Inc. class B 80.05 -0.4% 80.29 79.85 80.41 79.99 -0.47% - -
NLSN Nielsen Holdings plc 26.33 -0.08% 26.4 26.09 26.57 26.23 -0.46% - -
NOC Northrop Grumman Corporation 295.35 1.27% 291.37 291.37 295.16 294.93 1.12% - -
NOK Nokia Corporation 5.23 1.16% 5.24 5.2 5.25 5.21 0.77% - -
NOV National Oilwell Varco, Inc. 43.73 -0.59% 43.85 43.85 43.87 43.87 -0.27% - -
NRG NRG Energy, Inc. 34.05 1.49% 33.66 33.66 34.04 33.94 1.16% - -
NSC Norfolk Southern Corporation 174.75 0.62% 174.31 174.27 174.56 174.56 0.51% - -
NTAP NetApp, Inc. 80.09 1.33% 78.4 78.25 81.38 81.38 2.96% - -
NTRS Northern Trust Corporation 107.65 -0.3% - - - - - - -
NUE Nucor Corporation 61.78 0.11% 61.55 61.55 62.39 62.39 1.1% - -
NVDA NVIDIA Corporation 247.03 -4.62% 250.13 243.87 252.82 244.8 -5.48% - -
NVTK0221 NVTK 6.604 03.02.2021 Notes 105 0% - - - - - - -
NVTK1222 NVTK 4.422 13.12.2022 Notes - - - - - - -
NWL Newell Brands Inc. 21.47 0.33% 21.21 21.07 21.59 21.5 0.47% - -
NWS News Corporation Class B 14.25 -0.7% 14.4 14.4 14.4 14.4 0.35% - -
NWSA News Corporation Class A 13.9 2.21% 13.91 13.89 13.91 13.89 2.13% - -
O Realty Income Corporation 58.55 1% 58.4 58.4 58.4 58.4 0.74% - -
OI Owens-Illinois, Inc. 17.31 -0.97% 17.48 17.48 17.48 17.48 0% - -
OKE ONEOK, Inc. 67.73 0.13% 67.27 67.27 67.27 67.27 -0.55% - -
OMC Omnicom Group Inc. 68.96 -0.89% 69.96 69.96 69.96 69.96 0.55% - -
ORCL Oracle Corporation 48.22 -0.23% 48.14 48.14 48.37 48.37 0.08% - -
ORLY O'Reilly Automotive, Inc. 328.6 0.36% 328.29 328.29 329.83 329.83 0.74% - -
OXY Occidental Petroleum Corporation 78.65 0.03% - - - - - - -
PANW Palo Alto Networks, Inc. 213.13 1.14% 212.4 208.63 213.04 212.71 0.94% - -
PBCT People's United Financial, Inc. 18.59 -0.16% - - - - - - -
PBI Pitney Bowes Inc. 8.1 -0.74% 8.25 8.07 8.25 8.1 -0.74% - -
PCAR PACCAR Inc 67.33 2.31% 67.14 67.11 67.39 67.25 2.19% - -
PCG PG&E Corporation 45.2 2.33% 44.71 44.71 45.52 45.25 2.45% - -
PDCO Patterson Companies, Inc. 23.52 0.81% 23.3 23.06 23.73 23.66 1.41% - -
PEG Public Service Enterprise Group Incorporated 53.94 0.99% 54.26 53.9 54.26 53.9 0.92% - -
PEP PepsiCo, Inc. 114.72 0.47% 114.48 114.15 115.05 115.05 0.76% - -
PFE Pfizer Inc. 42.15 2.26% 41.5 41.27 42.15 42.06 2.04% - -
PFG Principal Financial Group, Inc. 55.44 -0.5% 55.51 55.51 55.73 55.73 0.02% - -
PG The Procter & Gamble Company 83.76 0.26% 83.83 83.54 84.14 83.75 0.25% - -
PGR The Progressive Corporation 66.01 1.29% 65.36 65.35 66.18 66.18 1.55% - -
PH Parker-Hannifin Corporation 168.19 0.59% - - - - - - -
PHM PulteGroup, Inc. 28.06 -0.85% - - - - - - -
PKI PerkinElmer, Inc. 85.61 0.6% 85.47 85.36 85.47 85.36 0.31% - -
PLD Prologis, Inc. 65.39 1.11% - - - - - - -
PM Philip Morris International Inc. 84.82 0.55% 84.92 84.49 85.1 84.98 0.73% - -
PNC The PNC Financial Services Group, Inc. 144.5 0.87% - - - - - - -
PPG PPG Industries, Inc. 108.65 0.9% - - - - - - -
PPL PPL Corporation 29.7 1.5% 29.88 29.87 29.9 29.88 2.12% - -
PRSP Perspecta Inc. 23.26 -0.56% 23.01 23.01 23.33 23.3 -0.38% - -
PRU Prudential Financial, Inc. 98.15 -0.19% 97.88 97.88 98.88 98.88 0.55% - -
PSA Public Storage 220.8 0.57% 223.33 223.05 223.33 223.05 1.59% - -
PSX Phillips 66 115.13 -0.39% 115.48 115.48 115.48 115.48 -0.09% - -
PTR PetroChina Company Limited 72.58 -0.93% - - - - - - -
PVH PVH Corp. 149.04 0.3% - - - - - - -
PWR Quanta Services, Inc. 33.82 1.23% - - - - - - -
PX Praxair, Inc. 155.34 0% - - - - - - -
PXD Pioneer Natural Resources Company 173.35 -0.91% - - - - - - -
PYPL PayPal Holdings, Inc. 84.78 -0.85% 85.68 84.4 85.68 85.57 0.07% - -
QCOM QUALCOMM Incorporated 65.75 -0.23% 65.8 65.36 66.11 65.99 0.14% - -
QRVO Qorvo, Inc. 81.54 -0.95% - - - - - - -
R Ryder System, Inc. 77.45 0% - - - - - - -
RACE Ferrari N.V. 119.98 -0.56% 119.15 119.15 120.73 120.73 0.07% - -
RCL Royal Caribbean Cruises Ltd. 115.81 -0.04% - - - - - - -
RDY Dr. Reddy's Laboratories Ltd 33.58 1.48% 33.93 32.64 33.93 33.83 2.24% - -
RE Everest Re Group, Ltd. 218.12 -1.22% - - - - - - -
REG Regency Centers Corporation 64.83 1.01% - - - - - - -
REGN Regeneron Pharmaceuticals, Inc. 374.93 1.27% 372.5 372.5 377.3 376.23 1.62% - -
RF Regions Financial Corporation 19.45 0.1% 19.42 19.42 19.48 19.48 0.26% - -
RHI Robert Half International Inc. 77.06 -2.08% 78.07 77.02 78.07 77.02 -2.13% - -
RHT Red Hat, Inc. 139.69 -0.88% 141.06 138.74 141.06 139.84 -0.77% - -
RIG Transocean Ltd. 10.62 -0.38% 10.78 10.6 10.78 10.77 1.03% - -
RJF Raymond James Financial, Inc. 91.37 -0.17% - - - - - - -
RL Ralph Lauren Corporation Class A 133.85 1.39% 133.26 133.26 135.78 135.65 2.76% - -
ROK Rockwell Automation, Inc. 173.97 0.12% - - - - - - -
ROP Roper Technologies, Inc. 296.56 0.32% - - - - - - -
ROSN0322 ROSN 4.199 06.03.2022 Notes - - - - - - -
ROST Ross Stores, Inc. 91.82 0.29% 91.51 91.51 91.84 91.84 0.32% - -
RRC Range Resources Corporation 14.89 1.15% 14.82 14.82 14.87 14.87 1.02% - -
RSG Republic Services, Inc. 74.31 0.88% - - - - - - -
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - -
RTN Raytheon Company 199.19 0.78% 198.82 197.68 199.8 199.38 0.88% - -
RUS0628 RUSSIA 12.75 24.06.2028 160.75 0% - - - - - - -
SBUX Starbucks Corporation 53.41 0.38% 53.24 52.59 53.6 53.5 0.55% - -
SCG SCANA Corporation 38.28 3.15% 38.31 38.28 38.38 38.35 3.34% - -
SCHW The Charles Schwab Corporation 50.67 -1.17% 50.92 50.92 50.97 50.92 -0.68% - -
SEE Sealed Air Corporation 38.61 -3.48% 39.22 38.61 39.22 38.86 -2.85% - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
SHI Sinopec Shanghai Petrochemical Company Limited 56 -0.16% 56.3 56.3 56.83 56.44 0.62% - -
SHPG Shire plc 169.77 0.65% - - - - - - -
SHW The Sherwin-Williams Company 444.17 0.76% - - - - - - -
SIG Signet Jewelers Limited 61.96 1.36% - - - - - - -
SJM The J.M. Smucker Company 114.8 1.75% 114.8 114.8 114.87 114.87 1.81% - -
SKM SK Telecom Co., Ltd. 25.73 -1.11% - - - - - - -
SLB Schlumberger Limited 62.36 -0.72% 62.84 62.2 62.93 62.9 0.14% - -
SLG SL Green Realty Corp. 103.68 0% 106.01 106.01 106.01 106.01 2.25% - -
SMI Semiconductor Manufacturing International Corporation 5.42 -1.63% 5.41 5.39 5.55 5.49 -0.36% - -
SNA Snap-on Incorporated 173.42 0.99% - - - - - - -
SNPS Synopsys, Inc. 93.03 -0.31% - - - - - - -
SO The Southern Company 46.88 -0.97% 46.7 46.7 47.1 46.98 -0.76% - -
SOHU Sohu.com Limited 21.38 -1.93% 22.15 21.3 22.15 22 0.92% - -
SPG Simon Property Group, Inc. 177.65 0.74% 177.7 177.7 177.7 177.7 0.77% - -
SPGI S&P Global Inc. 202.64 -0.07% 202.66 202.66 203.13 203.13 0.17% - -
SPLK Splunk Inc. 102.89 -1.19% - - - - - - -
SQ Square, Inc. Class A 72.99 0.88% 73.15 72.04 73.32 72.94 0.82% - -
SRCL Stericycle, Inc. 60.99 -0.1% - - - - - - -
SRE Sempra Energy 115.74 0.63% 116.72 116.72 116.83 116.83 1.57% - -
STT State Street Corporation 84.66 0.74% - - - - - - -
STX Seagate Technology Public Limited Company 53.9 1.47% 52.94 52.71 54.27 54.27 2.16% - -
STZ Constellation Brands, Inc. Class A 201.86 -0.43% 201.94 199.96 203.83 203.56 0.41% - -
SWK Stanley Black & Decker, Inc. 140.95 0.57% - - - - - - -
SWKS Skyworks Solutions, Inc. 91.4 -1.1% 90.89 90.34 92 92 -0.45% - -
SWN Southwestern Energy Company 5.19 0.58% 5.13 5.13 5.24 5.16 0% - -
SYF Synchrony Financial 30.31 -0.2% 30.26 30.23 30.46 30.46 0.3% - -
SYK Stryker Corporation 169.92 0.8% 169.81 168.69 170 170 0.85% - -
SYMC Symantec Corporation 19.41 -2.46% 19.53 19.17 19.53 19.42 -2.41% - -
SYY Sysco Corporation 74.87 1.11% 74.32 74.32 74.93 74.78 0.99% - -
T AT&T INC. 33.02 0.3% 33.1 32.88 33.25 33.01 0.27% - -
TAP Molson Coors Brewing Company Class B 67.69 0.42% 68.68 68.68 68.68 68.68 1.88% - -
TCS TCS Group Holding PLC 17.7 -3.28% 18.5 17.23 18.77 17.91 -2.13% - -
TDC Teradata Corporation 40.39 0.32% - - - - - - -
TDG TransDigm Group Incorporated 354.15 -0.55% 354.49 354.15 354.49 354.15 -0.55% - -
TEL TE Connectivity Ltd. 92.81 -0.46% 92.85 92.85 92.89 92.89 -0.38% - -
TGNA TEGNA Inc. 10.61 0% 10.8 10.73 10.8 10.73 1.13% - -
TGT Target Corporation 83.68 2.22% 82.5 82.01 83.91 83.28 1.73% - -
TIF Tiffany & Co. 128.98 0.73% 127.35 127.25 128.94 128.94 0.7% - -
TJX The TJX Companies, Inc. 99.9 0.63% 99.87 99.86 100.29 100.27 1.01% - -
TMK Torchmark Corporation 88.03 0.5% - - - - - - -
TMO Thermo Fisher Scientific Inc. 230.33 -0.4% 230.27 230.27 230.27 230.27 -0.43% - -
TOT Total S.A. 59.79 0.34% 59.5 59.5 60.23 60.23 1.07% - -
TPR Tapestry, Inc. 51.03 -0.29% 51.7 51.7 51.7 51.7 1.02% - -
TRIP TripAdvisor, Inc. 53.45 -1.02% 53.44 53.13 53.89 53.67 -0.61% - -
TROW T. Rowe Price Group, Inc. 116.41 0.17% - - - - - - -
TRV The Travelers Companies, Inc. 130.49 1.35% 130.49 130.48 130.49 130.48 1.34% - -
TSCO Tractor Supply Company 80.59 1.4% - - - - - - -
TSLA Tesla, Inc. 313.34 -7.44% 334 303.9 334 305.51 -9.76% - -
TSN Tyson Foods, Inc. Class A 61.87 1.43% 61.01 61.01 62.49 62.42 2.33% - -
TSS Total System Services, Inc. 94.77 0.3% 95.02 94.98 95.02 94.98 0.52% - -
TTM Tata Motors Ltd 18.24 2.82% 18.2 18.1 18.44 18.38 3.61% - -
TWTR Twitter, Inc. 32.63 -0.88% 32.6 32.36 33.12 32.74 -0.55% - -
TXN Texas Instruments Incorporated 109.43 -0.24% 110 107.11 110.25 109.75 0.05% - -
TXT Textron Inc. 66.91 1.39% - - - - - - -
UA Under Armour, Inc. Class C 19.12 -0.78% 19.02 18.97 19.02 18.97 -1.56% - -
UAA Under Armour, Inc. Class A 20.78 -0.43% 20.7 20.59 20.83 20.59 -1.34% - -
UAL United Continental Holdings, Inc. 82.13 0.64% - - - - - - -
UDR UDR, Inc. 39.59 0.1% - - - - - - -
UHS Universal Health Services, Inc. Class B 125.42 -0.91% - - - - - - -
ULTA Ulta Beauty, Inc. 234.04 0.24% - - - - - - -
UNH UnitedHealth Group Incorporated 262.72 0.13% 263.18 261.94 264.56 262.17 -0.08% - -
UNM Unum Group 35.8 -0.89% - - - - - - -
UNP Union Pacific Corporation 150.06 0.15% 149.52 149.52 149.52 149.52 -0.21% - -
UPS United Parcel Service, Inc. class B 121.22 0.02% 121.8 121.8 121.8 121.8 0.5% - -
URBN Urban Outfitters, Inc. 46.36 2.63% 45.7 45.7 47.52 47.52 5.2% - -
URI United Rentals, Inc. 149 0.78% 150.05 149.63 150.56 150.56 1.83% - -
USB U.S. Bancorp 53.28 0.08% 53.29 53.29 53.3 53.3 0.11% - -
UTX United Technologies Corporation 134.51 1.5% 134.6 134.6 134.76 134.76 1.69% - -
V Visa Inc. 141.27 0.13% 141.5 140.2 141.65 141.46 0.27% - -
VALE Vale S.A. 12.93 0% - - - - - - -
VAR Varian Medical Systems, Inc. 110.26 0% - - - - - - -
VEON VEON Ltd. 2.77 0.73% 2.8 2.68 2.89 2.79 1.45% - -
VFC V.F. Corporation 91.29 -0.83% 91.63 91.15 91.78 91.71 -0.37% - -
VIAB Viacom Inc. Class B 30.69 0.23% 30.6 30.6 30.8 30.8 0.59% - -
VIPS Vipshop Holdings Limited 7.07 -1.94% 7.34 7 7.34 7.17 -0.55% - -
VLO Valero Energy Corporation 111.12 -0.67% - - - - - - -
VMC Vulcan Materials Company 110.51 -0.1% - - - - - - -
VNO Vornado Realty Trust 76.92 1.16% 76.81 76.81 76.81 76.81 1.01% - -
VRSK Verisk Analytics, Inc. 117.46 0.37% 116.53 116.53 117.24 117.24 0.18% - -
VRSN VeriSign, Inc. 151.37 -1.43% - - - - - - -
VRTX Vertex Pharmaceuticals Incorporated 174.82 0.6% 174.82 174.58 176.36 176.36 1.49% - -
VTB1020 VTB 6.551 13.10.2020 Notes 103.5 0% - - - - - - -
VTBperp VTB 9.5 Perpetual Notes - - - - - - -
VTR Ventas, Inc. 59.41 1.47% 59.42 59.42 59.48 59.48 1.59% - -
VZ Verizon Communications Inc. 54.97 1.61% 54.33 53.63 55.1 54.64 1% - -
WAT Waters Corporation 187.69 -0.1% - - - - - - -
WB Weibo Corporation 75 -0.79% 74.84 73.08 75.32 75.12 -0.63% - -
WBA Walgreens Boots Alliance, Inc. 69.86 0.49% 69.21 68.95 70.1 68.95 -0.82% - -
WDC Western Digital Corporation 64.39 -1.01% 65 63.7 65 64.7 -0.54% - -
WEC WEC Energy Group, Inc. 67.81 1.03% - - - - - - -
WELL Welltower Inc. 66.36 1.37% - - - - - - -
WFC Wells Fargo & Company 58.74 0.62% 58.66 58.66 58.88 58.86 0.82% - -
WH Wyndham Hotels & Resorts, Inc. 57.39 -5.33% - - - - - - -
WHR Whirlpool Corporation 127.72 0.14% 129.21 126.38 129.41 127.43 -0.09% - -
WLTW Willis Towers Watson Public Limited Company 148.08 0.24% - - - - - - -
WM Waste Management, Inc. 91.08 0.65% 91.09 91.09 91.13 91.13 0.71% - -
WMB The Williams Companies, Inc. 30.34 0.13% 30.42 30.42 30.52 30.49 0.63% - -
WMT Walmart Inc. 99.36 0.02% 98.44 97.7 99.51 98 -1.35% - -
WRK WestRock Company 54.96 0% - - - - - - -
WU The Western Union Company 18.86 -0.42% 19.08 18.86 19.08 18.95 0.05% - -
WY Weyerhaeuser Company 35.41 1.75% 35.33 35.33 35.64 35.61 2.33% - -
WYND Wyndham Destinations, Inc. 44.78 -0.25% - - - - - - -
WYNN Wynn Resorts, Limited 141.15 0.67% 140.07 140.07 140.68 140.68 0.34% - -
XEC Cimarex Energy Co. 82.01 -2.23% 82.32 82.32 82.38 82.38 -1.79% - -
XEL Xcel Energy Inc. 48.22 0.82% - - - - - - -
XL XL Group Ltd. 56.87 0.18% - - - - - - -
XLNX Xilinx, Inc. 70.78 -0.56% 70.23 70.23 70.64 70.64 -0.76% - -
XOM Exxon Mobil Corporation 77.89 0.18% 78.53 77.92 78.53 78.39 0.82% - -
XRAY DENTSPLY SIRONA Inc. 38.41 0.52% 38.29 38.29 38.84 38.83 1.62% - -
XRX Xerox Corporation 27.01 1.12% 27.05 27 27.05 27.02 1.16% - -
XYL Xylem Inc. 75.56 0.95% - - - - - - -
YUM Yum! Brands, Inc. 83.89 -0.08% 83.98 83.82 83.98 83.82 -0.17% - -
YY YY Inc. 73.91 0.6% 72.69 71.78 74.14 73.64 0.23% - -
ZBH Zimmer Biomet Holdings, Inc. 123.98 0.89% 123.97 123.94 123.97 123.94 0.85% - -
ZION Zions Bancorporation 53.8 -0.2% - - - - - - -
ZNH China Southern Airlines Company Limited 30.88 -2.12% 31.32 31.32 31.42 31.42 -0.41% - -
ZTS Zoetis Inc. 91.18 -0.68% 91.9 90.86 91.9 91.41 -0.42% - -