Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 24/07/2017 17:26:00

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
AAPL Apple Inc. 150,94 0,71% 150 149,88 150,56 150,49 0,41% 150,97 150,99
FB Facebook, Inc. 165,37 0,61% 164,43 163,94 165,53 165,53 0,71% 165,22 165,24
BAST АО "БАСТ" 8135 -0,06% 8166,1 8135 8166,1 8135 -0,06% 8135 8180
TSLA Tesla, Inc. 338,56 3,22% 329,07 328,4 338,5 338,5 3,2% 328,4 -
BAC Bank of America Corporation 23,84 0,29% 23,73 23,73 23,97 23,93 0,67% 23,73 25,11
JPM JPMorgan Chase & Co. 91,19 0,47% 91,38 91,2 91,43 91,3 0,59% - -
MCD Mc'DONALDS CORPORATION 152,78 -0,67% 153,7 153,5 153,71 153,5 -0,2% 92 156
PFE Pfizer Inc. 33,29 -0,75% 33,52 33,29 33,53 33,29 -0,75% 31,98 34,75
HAL Halliburton Company 42,72 -4,54% 44,39 42,6 44,39 42,6 -4,8% - -
BABA Alibaba Group Holding Limited 152,62 1,27% 152,05 152,05 153 152,59 1,25% 152,05 -
UNH UnitedHealth Group Incorporated 190,71 -0,33% 191,67 190,59 191,82 190,59 -0,4% - -
CTAS Cintas Corporation 138,22 1,84% 137,5 137,5 138,02 137,99 1,67% - -
KHC The Kraft Heinz Company 85,8 -0,1% 85,8 85,8 85,8 85,8 -0,1% - 91
MSFT Microsoft Corporation 73,51 -0,11% 73,59 73,48 73,62 73,5 -0,12% 71,85 81
ADP Automatic Data Processing, Inc. 104,02 1,38% 104,01 104,01 104,02 104,02 1,38% - -
HD The Home Depot, Inc. 146,39 -0,48% 146,3 146,3 146,5 146,3 -0,54% - -
V Visa Inc. 99,16 -0,84% 99,6 99,16 99,7 99,16 -0,84% 94,08 -
XOM Exxon Mobil Corporation 80,1 -0,37% 80,03 80,03 80,1 80,1 -0,37% 70 89
PSX Phillips 66 83,01 0,99% 82,95 82,95 83,1 83,08 1,07% - -
F Ford Motor Company 11,42 -0,95% 11,52 11,5 11,52 11,5 -0,26% 11,4 11,6
SBUX Starbucks Corporation 58,01 0,02% 58,13 58,01 58,13 58,01 0,02% 57,93 58,4
FSLR First Solar, Inc. 45 -1,38% 44,88 44,86 45,14 45 -1,38% 45 -
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 146,39 -0,79% 146,81 146,39 146,81 146,39 -0,79% 142,5 162
INTC Intel Corporation 34,77 0,55% 34,74 34,68 34,79 34,77 0,55% 33 35,18
PYPL PayPal Holdings, Inc. 58,7 -0,36% 58,7 58,7 58,7 58,7 -0,36% - -
CAH Cardinal Health, Inc. 76,67 0,03% 76,62 76,59 76,67 76,59 -0,08% - -
ADSK Autodesk, Inc. 109,7 0% 110,13 110,13 110,13 110,13 0,39% - -
GE General Electric Company 25,48 -1,32% 25,96 25,47 25,96 25,47 -1,36% - 26,23
AAL American Airlines Group Inc. 51,87 -1,01% 51,87 51,87 51,87 51,87 -1,01% - -
ORCL Oracle Corporation 50,82 -0,14% 50,82 50,82 50,82 50,82 -0,14% - -
EXC Exelon Corporation 37,29 -0,85% 37,29 37,29 37,29 37,29 -0,85% 20 -
SCHW The Charles Schwab Corporation 41,87 -0,62% 41,87 41,87 41,87 41,87 -0,62% - -
RHI Robert Half International Inc. 47,66 -1,95% 47,66 47,66 47,66 47,66 -1,95% - -
CHK Chesapeake Energy Corporation 4,71 -1,26% 4,65 4,44 4,75 4,71 -1,26% 4,66 4,75
NFLX Netflix, Inc. 188,97 2,01% 188,55 188,37 188,6 188,37 1,69% 142 -
ETFC E*TRADE Financial Corporation 41,9 2,2% 41,42 41,42 41,9 41,9 2,2% 41,42 -
MU Micron Technology, Inc. 31,65 -0,97% 31,97 31,65 31,97 31,65 -0,97% 14 32,27
VFC V.F. Corporation 59,63 3,9% 59,33 59,33 59,5 59,5 3,68% - -
TWTR Twitter, Inc. 20,22 -0,44% 20,52 20,31 20,52 20,41 0,49% 17 -
CI Cigna Corporation 174,06 -0,09% 174,28 174,05 174,28 174,05 -0,1% - -
DIS The Walt Disney Company 107,33 0,38% 107,35 107,33 107,35 107,33 0,38% 106,4 108,45
NEM NEWMONT MINING CORPORATION 34,4 0,5% 34,4 34,4 34,4 34,4 0,5% 27 38
NKE NIKE, Inc. class B 59,7 0,61% 59,47 59,47 59,7 59,7 0,61% - -
BA THE BOEING COMPANY 211,75 0,87% 213,56 211,75 213,56 211,75 0,87% 100 -
HAS Hasbro, Inc. 107 -7% 110,37 107 110,37 107 -7% - -
COG Cabot Oil & Gas Corporation 24,85 -0,88% 24,96 24,85 24,96 24,85 -0,88% - -
ARNC Arconic Inc. 25,45 2,33% 26,25 25,45 26,25 25,48 2,45% - -
BIIB Biogen Inc. 281,88 0,05% 283,09 283,09 283,23 283,23 0,53% - -
T AT&T INC. 36,45 0,41% 36,64 36,41 36,64 36,45 0,41% 35 37,25
QCOM QUALCOMM Incorporated 53,46 -0,56% 53,67 53,5 53,76 53,5 -0,48% - 54,9
ADBE Adobe Systems Incorporated 149,5 -0,19% 149,5 149,5 149,5 149,5 -0,19% - -
JNJ Johnson & Johnson 135,35 -0,2% 135,55 135,17 135,67 135,17 -0,33% 85 -
EW Edwards Lifesciences Corporation 118,16 -0,75% 117,78 117,78 118,16 118,16 -0,75% - -
AMGN Amgen Inc. 180,19 0,42% 180,83 180,19 180,83 180,19 0,42% - -
HON Honeywell International Inc. 137,55 0,38% 136,99 135,97 137,21 137,21 0,13% - -
PDCO Patterson Companies, Inc. 42,9 -0,49% 43,11 42,9 43,13 42,9 -0,49% - -
BRK B Berkshire Hathaway Inc. 171,5 0,14% 171,5 171,5 171,5 171,5 0,14% - -
PEP PepsiCo, Inc. 116,38 0,34% 116,64 116,38 116,72 116,38 0,34% - -
VZ Verizon Communications Inc. 44,15 0,48% 44,04 44,04 44,15 44,15 0,48% 42,01 45,98
MOMO Momo Inc. 42,48 0,64% 42,48 42,48 42,48 42,48 0,64% - -
MMM 3M Company 210,99 -0,56% 210,54 210,54 210,54 210,54 -0,77% - -
MCK McKesson Corporation 166,54 0,31% 166,78 166,78 166,92 166,92 0,54% - -
ROK Rockwell Automation, Inc. 164 -1,71% 165,64 164 165,64 164 -1,71% - -
HUM Humana Inc. 235,77 -0,09% 236,73 235,77 236,74 235,77 -0,09% - -
MRK Merck & Co., Inc. 62,57 -0,7% 62,73 62,57 62,81 62,57 -0,7% - 65
BDX Becton, Dickinson and Company 205,12 0,98% 204,83 204,83 205,98 205,12 0,98% - -
WB Weibo Corporation 74,1 0,54% 74,1 74,1 74,1 74,1 0,54% - -
MDT Medtronic Public Limited Company 85,04 -0,85% 85,23 85,04 85,23 85,04 -0,85% - 87,27
AA Alcoa Corporation 36,65 0,03% 36,65 36,56 36,75 36,65 0,03% 36,41 -
BIDU Baidu, Inc. 195,77 2,55% 195,77 195,77 195,77 195,77 2,55% - -
EA Electronic Arts Inc. 113 1,04% 113 113 113 113 1,04% - -
ALXN Alexion Pharmaceuticals Inc 131,53 1,02% 132,68 131,53 132,68 131,53 1,02% - -
ENDP Endo International PLC 11,94 -2,13% 12 11,94 12 11,94 -2,13% - -
LLY Eli Lilly and Company 84,79 - 84,89 84,79 84,89 84,79 - - -
LUV Southwest Airlines Co. 60,2 -0,59% 60,2 60,2 60,2 60,2 -0,59% - -
CSCO Cisco Systems, Inc. 31,86 0,22% 31,86 31,86 31,86 31,86 0,22% 21 33,88
SNA Snap-on Incorporated 147,89 -1,76% 148 147,84 148 147,84 -1,79% - 175
DGX Quest Diagnostics Incorporated 109,11 -0,45% 109,49 109,1 109,49 109,11 -0,45% - -
DAL Delta Air Lines, Inc. 52,3 -0,29% 52,3 52,3 52,3 52,3 -0,29% 30 -
ANTM Anthem, Inc. 190,46 -0,35% 191,08 190,46 191,08 190,46 -0,35% - -
JD JD.com, Inc. 43,28 0,42% 43,07 43,07 43,32 43,23 0,3% - -
CL Colgate-Palmolive Company 72,46 -0,03% 73,73 72,46 73,73 72,46 -0,03% - -
KIM Kimco Realty Corporation 18,88 0,27% 18,88 18,88 18,88 18,88 0,27% 18,5 -
GILD GILEAD SCIENCES, INC. 73,35 -0,65% 73,91 73,35 73,91 73,35 -0,65% 42,35 75
MS Morgan Stanley 46,78 0,86% 46,78 46,78 46,78 46,78 0,86% 27 -
PPG PPG Industries, Inc. 105,48 -1,78% 104,93 104,93 104,93 104,93 -2,29% - 109
PG The Procter & Gamble Company 88,47 0,19% 88,47 88,47 88,47 88,47 0,19% 61 -
EBAY eBay Inc. 36,61 -0,54% 36,62 36,61 36,62 36,61 -0,54% - -
MO Altria Group, Inc. 72,99 -0,67% 72,99 72,99 72,99 72,99 -0,67% - -
APC Anadarko Petroleum Corporation 44,18 0,73% 44,18 44,18 44,18 44,18 0,73% - 67
CLF Cliffs Natural Resources Inc. 7,3 0% 7,3 7,3 7,3 7,3 0% - -
NBL Noble Energy, Inc. 28,54 -0,9% 28,54 28,54 28,54 28,54 -0,9% - -
KEY KeyCorp 18,26 - 18,26 18,26 18,26 18,26 - - -
DISCK Discovery Communications, Inc. Class C 25,63 -0,5% - - - - - 25 26,26
CELG Celgene Corporation 137,97 0,88% - - - - - 117,21 139,1
CTL CenturyLink, Inc. 23,33 -0,17% - - - - - 22,71 23,7
MTS0620 MTS USD LPN 8.625 06-2020 114,37 -0,11% - - - - - 113,37 114,37
MRO Marathon Oil Corporation 11,84 -0,34% - - - - - 11,5 11,95
AKZM  АО "Актюбинский завод металлоконструкций" 2599 0% - - - - - 2548,5 2604,6
AES The AES Corporation 11,42 0,35% - - - - - 11,25 11,48
SWN Southwestern Energy Company 5,68 -2,24% - - - - - 5,6 5,92
PM Philip Morris International Inc. 119,67 -0,23% - - - - - 70 122
VTB1020 VTB 6.551 13.10.2020 Notes 110,13 -0,06% - - - - - 109,13 110,13
AVP Avon Products, Inc. 3,64 0% - - - - - 3,6 3,76
CME CME GROUP INC. 121,51 -0,43% - - - - - 60 127
NVTK0221 NVTK 6.604 03.02.2021 Notes 110,8 0% - - - - - 110,12 111,13
FAST Fastenal Company 42,15 -1,4% - - - - - 41,95 44,44
ABBV AbbVie Inc. 74,64 0,66% - - - - - 40 -
ADS Alliance Data Systems Corporation - - - - - - - 149 -
AMZN Amazon.com, Inc. 1033,62 1,34% - - - - - 1010 -
ATVI Activision Blizzard, Inc. 61,47 1,19% - - - - - 60,75 -
BSX Boston Scientific Corporation 27,6 -0,65% - - - - - 27,32 -
BWA BorgWarner Inc. 46,51 0% - - - - - 35,2 -
COP ConocoPhillips 42,83 0,07% - - - - - 40 -
CVX Chevron Corporation 102,96 -0,66% - - - - - 80 -
FLR Fluor Corporation 44,89 0% - - - - - 44,34 -
GOOG Alphabet Inc. Class C 974,26 0,81% - - - - - 500 -
IBN ICICI Bank Limited 9,3 0% - - - - - 9 -
KO THE COCA-COLA COMPANY 45,04 0,13% - - - - - 44,2 -
M Macy's, Inc. 23,19 0,52% - - - - - 22 -
MMC Marsh & McLennan Companies, Inc. 78,77 0% - - - - - 60,5 -
NOK Nokia Corporation 6,19 -0,16% - - - - - 5,45 -
NRG NRG Energy, Inc. 24,21 0,25% - - - - - 5 -
NVDA NVIDIA Corporation 168,35 -0,48% - - - - - 122 -
RACE Ferrari N.V. 100,15 1,34% - - - - - 98,83 -
TGT Target Corporation 54,58 0,13% - - - - - 53 -
UTX United Technologies Corporation 123,25 1,23% - - - - - 123 -
VLO Valero Energy Corporation 67,76 0% - - - - - 28 -
WMT Wal-Mart Stores, Inc. 76,13 0,22% - - - - - 55 -
XRAY DENTSPLY SIRONA Inc. - - - - - - - 47,82 -
A Agilent Technologies, Inc. 61,16 0% - - - - - - -
AABA Altaba Inc. 58,29 -0,29% - - - - - - -
AAP Advance Auto Parts, Inc. 104,25 -0,1% - - - - - - 118
ABBN АО "Банк Астаны" - - - - - - -
ABT Abbott Laboratories 50,77 -0,22% - - - - - - -
ACH Aluminum Corporation of China Limited 13,45 0% - - - - -
ACN Accenture plc class A 128,52 0,12% - - - - - - -
ADI Analog Devices, Inc. 78,85 -0,79% - - - - - - -
ADM Archer-Daniels-Midland Company 41,05 0% - - - - - - 42,62
AET Aetna Inc. 155,47 0,1% - - - - - - -
AFL Aflac Incorporated 77,7 0% - - - - - - -
AGN Allergan plc 249,49 0,55% - - - - - - -
AIG American International Group, Inc. 64,07 0% - - - - - - -
AIV Apartment Investment & Management Company 43,83 0,62% - - - - - - -
AIZ Assurant, Inc. 105,05 0% - - - - - - -
AKAM Akamai Technologies, Inc. 52,25 -0,44% - - - - - - -
ALL The Allstate Corporation 89,04 0% - - - - - - -
ALLE Allegion Public Limited Company - - - - - - - - -
AMAT Applied Materials, Inc. 46,88 -0,26% - - - - - - -
AME AMETEK, Inc. 61,03 -0,36% - - - - - - -
AMG Affiliated Managers Group, Inc. 177,01 0,12% - - - - - - -
AMP Ameriprise Financial, Inc. 136,42 0% - - - - - - -
AMT American Tower Corporation 135,89 0,38% - - - - - - -
AN AutoNation, Inc. 42,87 0% - - - - - - -
AON Aon PLC 138,92 0,27% - - - - - - -
APA Apache Corporation 48,72 0% - - - - - - -
APD Air Products & Chemicals, Inc. 145,71 -0,21% - - - - - - -
APH Amphenol Corporation 75,05 0% - - - - - - -
AVB AvalonBay Communities, Inc. 191,08 0,54% - - - - - - -
AVGO Broadcom Limited 253,25 0,51% - - - - - - -
AVY Avery Dennison Corporation 93,79 -0,16% - - - - - - -
AXP American Express Company 85,43 0,23% - - - - - - -
AZO AutoZone, Inc. 510,69 1,65% - - - - - - -
BAX Baxter International Inc. 62,94 0% - - - - - - -
BBBY Bed Bath & Beyond Inc, 29,36 0% - - - - - - 38
BBT BB&T Corporation 46,26 0,24% - - - - - - -
BBY Best Buy Co., Inc. 53,84 0,62% - - - - - - -
BCR C.R. Bard, Inc. 321,67 0,05% - - - - - - -
BEN Franklin Resources, Inc. 46,31 -0,81% - - - - - - -
BF B Brown-Forman Corporation 48,27 0% - - - - - - -
BHGE Baker Hughes, a GE Company Class A 36,82 0% - - - - -
BK The Bank of New York Mellon Corporation 53,39 -0,65% - - - - - - -
BLK BlackRock, Inc. 426,99 0% - - - - - - -
BLL Ball Corporation 42,73 0,59% - - - - - - -
BMY Bristol-Myers Squibb Company 55,69 0,16% - - - - - - -
BXP Boston Properties, Inc. 118,88 0% - - - - - - -
C Citigroup Inc. 65,87 -0,51% - - - - - - -
CA CA, Inc. 34,44 -0,35% - - - - - - -
CAG Conagra Brands, Inc. 33,93 0% - - - - - - -
CAT Caterpillar Inc. 107,97 0,77% - - - - - - 109
CB Chubb Limited - - - - - - - - -
CBG CBRE Group, Inc. 37,57 0% - - - - - - -
CBPO China Biologic Products, Inc. 104,55 0% - - - - - - -
CBS CBS Corporation 66,04 0% - - - - - - 67
CCI Crown Castle International Corp. 98,81 2,36% - - - - - - -
CCL Carnival Corporation 67,26 -0,27% - - - - - - -
CERN Cerner Corporation 65,42 0% - - - - - - -
CF CF Industries Holdings, Inc. 31,02 0% - - - - - - -
CFG Citizens Financial Group, Inc. 34,7 -1,98% - - - - - - -
CHD Church & Dwight Co., Inc. 53,02 0% - - - - - - -
CHL China Mobile (Hong Kong) Ltd. 53,14 0,13% - - - - - - -
CHRW C.H. Robinson Worldwide, Inc. 65,78 1,39% - - - - - - 70
CINF Cincinnati Financial Corporation 74,09 0,38% - - - - - - -
CLX The Clorox Company - - - - - - - - -
CMA Comerica Incorporated 72,73 0% - - - - - - -
CMCSA Comcast Corporation 39,43 0,23% - - - - - - -
CMG Chipotle Mexican Grill, Inc. 345,67 -3,38% - - - - - - -
CMI Cummins Inc. 164,72 0% - - - - - - -
CMS CMS Energy Corporation 46,72 0,47% - - - - - - -
CNP CenterPoint Energy, Inc. 27,85 0,32% - - - - - - -
COF Capital One Financial Corporation 87,65 1,72% - - - - - - -
COH Coach, Inc. 48,22 0,58% - - - - - - -
COL Rockwell Collins, Inc. 109,22 0,08% - - - - - - -
COST Costco Wholesale Corporation 150,78 -0,43% - - - - - - -
CPB Campbell Soup Company 51,88 -0,63% - - - - - - -
CRM salesforce.com, inc. 89,84 -0,63% - - - - - - -
CSRA CSRA Inc. - - - - - - - - -
CTSH Cognizant Technology Solutions Corporation 69,79 0% - - - - - - -
CTXS Citrix Systems, Inc. 82,06 0% - - - - - - -
CVS CVS Health Corporation 76,91 0,13% - - - - - - -
CXO Concho Resources Inc. 126,71 0% - - - - - - -
DD E. I. DU PONT DE NEMOURS AND COMPANY 84,44 -0,31% - - - - - - -
DE Deere & Company 125,85 0,33% - - - - - - -
DFS Discover Financial Services 62,55 1,46% - - - - - - -
DG Dollar General Corporation 72,12 0% - - - - - - -
DHI D.R. Horton, Inc. 36,43 0,05% - - - - - - -
DHR Danaher Corporation 82,85 -0,89% - - - - - - -
DISCA Discovery Communications, Inc. Class A 26,67 -1,55% - - - - - - -
DLPH Delphi Automotive PLC 91,15 -1,34% - - - - - - -
DLTR Dollar Tree, Inc. 69,47 -1,8% - - - - - - 80
DNB The Dun & Bradstreet Corporation 110,07 0,58% - - - - - - -
DOV Dover Corporation 83,01 0% - - - - - - -
DOW The Dow Chemical Company 66,25 -0,36% - - - - - - -
DPS Dr Pepper Snapple Group, Inc. 91,62 0,59% - - - - - - -
DRI Darden Restaurants, Inc. 89,13 -0,24% - - - - - - -
DTE DTE Energy Company - - - - - - -
DVA DaVita Inc. 65,93 -0,86% - - - - - - -
DVN Devon Energy Corporation 31,96 0,5% - - - - - - 33
ECL Ecolab Inc. 132,72 0,24% - - - - - - -
EFX Equifax Inc. 143,71 -0,09% - - - - - - -
EIX Edison International 78,69 0,56% - - - - - - -
EL The Estee Lauder Companies Inc. 97,81 1,07% - - - - - - -
EMN Eastman Chemical Company 85,58 0,04% - - - - - - -
EMR Emerson Electric Co. 59,88 0,2% - - - - - - -
EOG EOG Resources, Inc. 92,87 0% - - - - - - -
EQIX Equinix, Inc. 439,63 0,05% - - - - - - -
EQT EQT Corporation 62,71 1,01% - - - - - - -
ES Eversource Energy 60,18 0% - - - - -
ESRX Express Scripts Holding Company - - - - - - -
ESS Essex Property Trust, Inc. 264,64 0,39% - - - - - - -
ETN Eaton Corporation plc 78,8 0% - - - - - - -
ETR Entergy Corporation - - - - - - -
EXPD Expeditors International of Washington, Inc. 58,96 -0,05% - - - - - - -
EXPE Expedia, Inc. 154,41 -0,31% - - - - - - -
EXR Extra Space Storage Inc. 78,38 0,05% - - - - - - -
FCX Freeport-McMoRan Inc. 13,05 -0,68% - - - - - - -
FDX FedEx Corporation 211,72 0% - - - - - - -
FE FirstEnergy Corp. - - - - - - -
FFIV F5 Networks, Inc. - - - - - - - - -
FIS Fidelity National Information Services, Inc. - - - - - - - - -
FISV Fiserv, Inc. 126,45 0,32% - - - - - - -
FITB Fifth Third Bancorp 25,7 0% - - - - - - -
FLIR FLIR Systems, Inc. - - - - - - -
FLS Flowserve Corporation 46,32 -0,24% - - - - - - -
FMC FMC Corporation - - - - - - - - -
FOX Twenty-First Century Fox, Inc. Class B 27,49 0,04% - - - - - - -
FOXA Twenty-First Century Fox, Inc. Class A 27,66 0,07% - - - - - - -
GD General Dynamics Corporation 204,06 0,87% - - - - - - -
GGP GGP Inc. 23,93 0% - - - - - - -
GIS General Mills, Inc. 54,4 0% - - - - - - -
GLW Corning Incorporated 31,78 0,35% - - - - - - -
GM General Motors Company 35,99 -0,17% - - - - - - -
GPC Genuine Parts Company - - - - - - -
GPS The Gap, Inc. 23,5 1,16% - - - - - - -
GRMN Garmin Ltd. 51,63 0% - - - - - - -
GT The Goodyear Tire & Rubber Company 35,49 -0,98% - - - - - - -
GWW WW Grainger, Inc. 164,62 0% - - - - - - 178
HBI Hanesbrands Inc. 23,36 1,26% - - - - - - -
HCA HCA Healthcare, Inc. 86,1 0% - - - - - - -
HCN Welltower Inc. 75,79 0% - - - - -
HCP HCP, Inc. 31,4 -1,38% - - - - - - 32,17
HES Hess Corporation 43,83 0,57% - - - - - - 48
HIG The Hartford Financial Services Group, Inc. - - - - - - - - -
HOG Harley-Davidson, Inc. 48,37 -1,39% - - - - - - -
HP Helmerich & Payne, Inc. 54,57 -4,95% - - - - - - -
HPE Hewlett Packard Enterprise Company 17,92 0,34% - - - - - - -
HPQ HP Inc. 19,02 0,16% - - - - - - -
HRB H&R Block, Inc. 29,95 -1,84% - - - - - - 30,3
HRL Hormel Foods Corporation 33,03 0,24% - - - - - - -
HRS Harris Corporation 114,07 0% - - - - - - -
HSIC Henry Schein, Inc. - - - - - - -
HST Host Hotels & Resorts, Inc. 17,76 -1,61% - - - - - - 18,34
HSY The Hershey Company 106,22 0,15% - - - - - - -
ICE Intercontinental Exchange, Inc. 66,19 0% - - - - - - -
IFF International Flavors & Fragrances Inc. - - - - - - -
ILMN Illumina, Inc. 172,83 0% - - - - - - -
INTU Intuit Inc. 135,37 0,12% - - - - - - -
IP International Paper Company 56,89 -0,47% - - - - - - -
IPG The Interpublic Group of Companies, Inc. - - - - - - - - -
IR Ingersoll-Rand public limited company 91,64 -0,56% - - - - - - -
IRM Iron Mountain Incorporated 34,41 0% - - - - -
ISRG Intuitive Surgical, Inc. 957,99 0% - - - - -
ITW Illinois Tool Works Inc. 146,5 -0,27% - - - - - - -
IVZ Invesco Ltd. 36,01 -0,03% - - - - - - -
JBHT JB Hunt Transport Services, Inc. 91,56 0% - - - - - - -
JEC Jacobs Engineering Group Inc. 52,51 -0,42% - - - - - - -
JNPR Juniper Networks, Inc. 29,57 0% - - - - - - -
JWN Nordstrom, Inc. 46,92 0,41% - - - - - - 47,73
K Kellogg Company 66,67 0,39% - - - - - - -
KEP Korea Electric Power Corporation 20,22 0% - - - - - - -
KLAC KLA-Tencor Corporation 100,02 -1,3% - - - - - - -
KMB Kimberly-Clark Corporation 124,48 0,27% - - - - - - -
KMI Kinder Morgan, Inc. class P 20,66 1,13% - - - - - - -
KMX CarMax, Inc. 65,96 2,55% - - - - - - -
KORS Michael Kors Holdings Limited 35,19 1,38% - - - - - - -
KR The Kroger Co. 23,13 0,17% - - - - - - -
KSU Kansas City Southern 88,87 0% - - - - -
L Loews Corporation 47,8 0% - - - - - - -
LB L Brands, Inc. 44,82 0% - - - - - - 48
LEG Leggett & Platt, Incorporated - - - - - - - - -
LEN Lennar Corporation Class A 53,47 0% - - - - -
LH Laboratory Corporation of America Holdings 156,09 0,11% - - - - - - -
LM Legg Mason, Inc. - - - - - - - - -
LMT Lockheed Martin Corporation 289,29 -0,34% - - - - - - -
LOW Lowe's Companies, Inc. 73,55 1,04% - - - - - - -
LPL LG Display Co., Ltd. 15,31 0,79% - - - - - - -
LRCX Lam Research Corporation 163,84 -0,04% - - - - - - -
LUK Leucadia National Corporation - - - - - - -
LVLT Level 3 Communications, Inc. - - - - - - - - -
LYB LyondellBasell Industries N.V. Class A 86,82 0% - - - - - - -
MA Mastercard Incorporated class A 129,46 0,57% - - - - - - -
MAC The Macerich Company - - - - - - - - -
MAR Marriott International, Inc. Class A 102,38 0,03% - - - - - - -
MAS Masco Corporation 38,4 0% - - - - - - -
MAT Mattel, Inc. 21,35 0,52% - - - - - - -
MCHP Microchip Technology Incorporated 81,03 -1,4% - - - - - - -
MCO Moody's Corporation 132,36 0,01% - - - - - - -
MDLZ Mondelez International, Inc. class A 44,11 0% - - - - - - -
MET MetLife, Inc. 55,25 0% - - - - -
MHK Mohawk Industries, Inc. - - - - - - - - -
MKC McCormick & Copmany, Incorporated 93,79 1,6% - - - - - - -
MLCO Melco Resorts & Entertainment Limited 21,79 0% - - - - - - -
MLM Martin Marietta Materials, Inc. - - - - - - -
MNK Mallinckrodt public limited company 45,25 0% - - - - -
MNST Monster Beverage Corporation - - - - - - - - -
MON Monsanto Company 117,01 -0,17% - - - - - - -
MOS The Mosaic Company 24,47 -0,08% - - - - - - -
MPC Marathon Petroleum Corporation - - - - - - - - -
MSI Motorola Solutions, Inc. 90,07 0,5% - - - - - - -
MTB M&T Bank Corporation 158,26 -1,42% - - - - - - -
MUR Murphy Oil Corporation 25,64 - - - - - - - 25,66
MYL Mylan N.V. 38,25 0% - - - - -
NAVI Navient Corporation 14,9 - - - - - - - 15,05
NDAQ Nasdaq, Inc. 72,34 1,33% - - - - - - -
NEE NextEra Energy, Inc. 144,51 0,82% - - - - - - -
NFX Newfield Exploration Company 26,76 -0,93% - - - - - - -
NLSN Nielsen Holdings plc 39,25 1,03% - - - - - - -
NOC Northrop Grumman Corporation 263,39 0% - - - - - - -
NOV National Oilwell Varco, Inc. 33,59 - - - - - - - 33,69
NSC Norfolk Southern Corporation 118,11 -0,55% - - - - - - -
NTAP NetApp, Inc. - - - - - - - - -
NTRS Northern Trust Corporation - - - - - - - - -
NUE Nucor Corporation 59,6 0% - - - - -
NWL Newell Brands Inc. 53,03 -0,54% - - - - - - -
NWS News Corporation Class B - - - - - - -
NWSA News Corporation Class A 13,69 0% - - - - -
O Realty Income Corporation 57,34 0% - - - - - - -
OI Owens-Illinois, Inc. 24,5 -0,61% - - - - - - -
OKE ONEOK, Inc. 54,37 -0,6% - - - - - - -
OMC Omnicom Group Inc. - - - - - - - - -
ORLY O'Reilly Automotive, Inc. 187,32 0% - - - - - - -
OXY Occidental Petroleum Corporation 60,38 0,75% - - - - - - -
PBCT People's United Financial, Inc. 17,78 0% - - - - -
PBI Pitney Bowes Inc. - - - - - - - - -
PCAR PACCAR Inc 68,82 0,45% - - - - - - -
PCG PG&E Corporation - - - - - - - - -
PCLN The Priceline Group Inc. - - - - - - -
PEG Public Service Enterprise Group Incorporated - - - - - - -
PFG Principal Financial Group, Inc. - - - - - - - - -
PGR The Progressive Corporation 46,35 -0,11% - - - - - - -
PH Parker-Hannifin Corporation 164,17 0% - - - - - - -
PHM PulteGroup, Inc. 24,36 0% - - - - -
PKI PerkinElmer, Inc. - - - - - - - - -
PLD Prologis, Inc. - - - - - - -
PNC The PNC Financial Services Group, Inc. 126,25 -0,43% - - - - - - -
PPL PPL Corporation 38,51 0,97% - - - - - - -
PRU Prudential Financial, Inc. 105,47 0% - - - - -
PSA Public Storage - - - - - - -
PTR PetroChina Company Limited 62,74 0% - - - - - - -
PVH PVH Corp. - - - - - - -
PWR Quanta Services, Inc. 32,8 0,09% - - - - - - -
PX Praxair, Inc. 134,94 0% - - - - - - -
PXD Pioneer Natural Resources Company 160,53 -1,79% - - - - - - -
QRVO Qorvo, Inc. 68,7 1,87% - - - - - - -
R Ryder System, Inc. 72,64 0% - - - - - - -
RAI Reynolds American Inc. 66,21 0% - - - - -
RCL Royal Caribbean Cruises Ltd. 114,83 0% - - - - - - -
RDY Dr. Reddy's Laboratories Ltd 42,83 0% - - - - - - -
REGN Regeneron Pharmaceuticals, Inc. 513,7 0% - - - - -
RF Regions Financial Corporation - - - - - - -
RHT Red Hat, Inc. 98,96 0% - - - - - - -
RIG Transocean Ltd. 8,53 -2,4% - - - - - - -
RL Ralph Lauren Corporation Class A 73,8 1,04% - - - - - - -
ROP Roper Technologies, Inc. 233,64 0,61% - - - - - - -
ROST Ross Stores, Inc. 54,46 0% - - - - -
RRC Range Resources Corporation 21,21 -2,26% - - - - - - 22,07
RSG Republic Services, Inc. 64,71 0% - - - - - - -
RTN Raytheon Company 162,47 0% - - - - -
SCG SCANA Corporation 65,51 0,86% - - - - - - -
SEE Sealed Air Corporation - - - - - - - - -
SHW The Sherwin-Williams Company - - - - - - -
SIG Signet Jewelers Limited - - - - - - -
SJM The J.M. Smucker Company 117,78 0% - - - - -
SKM SK Telecom Co., Ltd. 27,5 5,65% - - - - - - -
SLB Schlumberger Limited 66,7 -1,01% - - - - - - -
SLG SL Green Realty Corp. - - - - - - -
SNI Scripps Networks Interactive, Inc. Class A - - - - - - -
SO The Southern Company 47,85 1,1% - - - - - - -
SOHU Sohu.com Inc. 47,44 -0,55% - - - - - - -
SPG Simon Property Group, Inc. 160,48 0% - - - - - - -
SPLS Staples, Inc. 10,11 0% - - - - - - -
SRCL Stericycle, Inc. 77,39 0,22% - - - - - - -
SRE Sempra Energy - - - - - - -
STT State Street Corporation 90,8 0% - - - - - - -
STX Seagate Technology Public Limited Company 39,87 1,61% - - - - - - -
STZ Constellation Brands, Inc. Class A 197,66 -0,2% - - - - - - -
SWK Stanley Black & Decker, Inc. 146,09 -0,48% - - - - - - -
SWKS Skyworks Solutions, Inc. 107,15 0,71% - - - - - - -
SYF Synchrony Financial 30,7 0,75% - - - - - - -
SYK Stryker Corporation - - - - - - - - -
SYMC Symantec Corporation 30,98 0% - - - - - - -
SYY Sysco Corporation - - - - - - - - -
TAP Molson Coors Brewing Company Class B 87,78 0% - - - - - - -
TDC Teradata Corporation 29,21 -0,75% - - - - - - -
TEL TE Connectivity Ltd. - - - - - - -
TGNA TEGNA Inc. - - - - - - -
TIF Tiffany & Co. 93,64 1,21% - - - - - - 94
TJX The TJX Companies, Inc. 68,9 -0,61% - - - - - - -
TMO Thermo Fisher Scientific Inc. 181,73 0% - - - - -
TRIP TripAdvisor, Inc. 37,89 -0,53% - - - - - - -
TROW T. Rowe Price Group, Inc. - - - - - - - - -
TRV The Travelers Companies, Inc. 124,98 0% - - - - - - -
TSCO Tractor Supply Company 52,29 0% - - - - -
TSN Tyson Foods, Inc. Class A 61,22 0,11% - - - - - - -
TSO Tesoro Corporation 97,07 -0,52% - - - - - - -
TSS Total System Services, Inc. - - - - - - - - -
TTM Tata Motors Ltd 35,64 -0,06% - - - - - - -
TWX Time Warner Inc. 99,21 0% - - - - - - -
TXN Texas Instruments Incorporated 81,45 0,04% - - - - - - -
TXT Textron Inc. 48,43 1,19% - - - - - - -
UAA Under Armour, Inc. Class A 20,38 -0,73% - - - - - - -
UAL United Continental Holdings, Inc. 71,18 -1,13% - - - - - - -
UDR UDR, Inc. - - - - - - - - -
UHS Universal Health Services, Inc. Class B - - - - - - -
UNP Union Pacific Corporation 104,58 -1% - - - - - - -
UPS United Parcel Service, Inc. class B 112,31 -0,23% - - - - - - -
URBN Urban Outfitters, Inc. 17,83 0% - - - - - - -
URI United Rentals, Inc. 122,4 0% - - - - -
USB U.S. Bancorp 52,18 -0,31% - - - - - - -
VAR Varian Medical Systems, Inc. - - - - - - - - -
VIAB Viacom Inc. Class B 36,01 0% - - - - - - -
VIPS Vipshop Holdings Limited 12,03 0% - - - - - - -
VMC Vulcan Materials Company - - - - - - - - -
VRSK Verisk Analytics, Inc. 85,88 0,15% - - - - - - -
VRSN VeriSign, Inc. - - - - - - - - -
VRTX Vertex Pharmaceuticals Incorporated 163,48 2,84% - - - - - - -
VTR Ventas, Inc. 67,6 0% - - - - -
WAT Waters Corporation - - - - - - - - -
WBA Walgreens Boots Alliance, Inc. 79,06 0% - - - - -
WDC Western Digital Corporation 95,59 0,82% - - - - - - -
WEC WEC Energy Group, Inc. - - - - - - - - -
WFC Wells Fargo & Company 54,15 -0,55% - - - - - - -
WFM Whole Foods Market, Inc. 41,75 0% - - - - - - -
WHR Whirlpool Corporation 189,09 0% - - - - - - -
WM Waste Management, Inc. 75,16 0,25% - - - - - - -
WMB The Williams Companies, Inc. 31,33 0% - - - - - - -
WRK WestRock Company 59,71 0% - - - - -
WU The Western Union Company 19,09 0% - - - - - - -
WY Weyerhaeuser Company - - - - - - - - -
WYN Wyndham Worldwide Corporation 102,81 0,35% - - - - - - -
WYNN Wynn Resorts, Limited - - - - - - -
XEC Cimarex Energy Co. 95,93 -0,1% - - - - - - -
XEL Xcel Energy Inc. 47,39 0% - - - - -
XL XL Group Ltd. - - - - - - - - -
XLNX Xilinx, Inc. 64,71 0% - - - - - - -
XRX Xerox Corporation 29,24 0% - - - - - - -
XYL Xylem Inc. 57,16 0,74% - - - - - - -
YUM Yum! Brands, Inc. 74,64 0,15% - - - - - - -
YY YY Inc. 67,7 -0,07% - - - - - - -
ZBH Zimmer Biomet Holdings, Inc. 129,88 0% - - - - - - -
ZION Zions Bancorporation - - - - - - -
ZTS Zoetis Inc. - - - - - - - - -