Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 13/12/2017 06:08:17

Ticker Issuer name Prices Best
Current price, USD Change to Previous Close, % Open, USD Low, USD High, USD Last, USD Change to Previous Close, % Bid, USD Offer, USD
AMD Advanced Micro Devices, Inc. 9.97 -0.4% 10.18 9.9 10.18 9.93 -0.8% 9.26 10.2
AVP Avon Products, Inc. 2.1 8.25% 1.93 1.93 2.17 2.15 10.82% 1.8 2.2
CAT Caterpillar Inc. 144.37 0.39% 143.74 143.5 143.74 143.6 -0.15% 141.81 159
CELG Celgene Corporation 109.1 0.67% 108.84 107.97 109.23 109.02 0.6% 103.9 111.7
CHK Chesapeake Energy Corporation 3.8 -1.81% 3.88 3.77 3.89 3.81 -1.55% 3.71 3.96
CLF Cleveland-Cliffs Inc. 6.45 -0.62% 6.45 6.45 6.69 6.69 3.08% 5.5 7.6
ATVI Activision Blizzard, Inc. 64.23 2.46% 62.93 62.93 64.9 64.45 2.81% 62.5 65.5
DIS The Walt Disney Company 107.27 1.16% 107.16 106.78 107.74 107.13 1.03% 104.2 109.4
ENDP Endo International PLC 7.78 1.83% 7.84 7.67 7.88 7.68 0.52% 5.8 8
AES The AES Corporation 10.84 -0.55% - - - - - 10.05 11.28
AKZM  АО "Актюбинский завод металлоконструкций" 2153 0% - - - - - 2118 2163
FSLR First Solar, Inc. 70 -1.57% 70 68.8 70.82 68.8 -3.26% 65.74 73.2
GE General Electric Company 17.92 0.84% 17.71 17.61 18.01 17.93 0.9% 17.53 18.58
JPM JPMorgan Chase & Co. 105.88 0.24% 106.49 106.49 107.32 107 1.3% 105.25 110
MTS0620 MTS USD LPN 8.625 06-2020 113.9 0% 113.2 113.2 113.9 113.9 0% 113.2 113.9
MU Micron Technology, Inc. 42.3 -1.33% 43.02 41.75 43.37 42 -2.03% 20.01 44.46
PFE Pfizer Inc. 36.54 1.67% 36.2 36.2 36.73 36.61 1.86% 25 37.22
GILD GILEAD SCIENCES, INC. 74.83 -0.53% 76.04 74.33 76.36 75.78 0.73% 73.1 80
PYPL PayPal Holdings, Inc. 73.68 1.21% 73.22 73.1 74.21 73.57 1.06% 71.54 74.59
SWKS Skyworks Solutions, Inc. 96.6 0.32% - - - - - 91.62 101
T AT&T INC. 37.23 1.64% 36.64 36.64 38.09 38.09 3.99% 36.76 39.6
V Visa Inc. 112.7 -0.51% 112.4 112.11 113.65 113.49 0.19% 112.2 204
VIPS Vipshop Holdings Limited 8.45 0.24% 8.54 8.17 8.54 8.17 -3.08% 8 10.35
VLO Valero Energy Corporation 87.2 -0.81% - - - - - 71 90.5
VZ Verizon Communications Inc. 52.99 3.31% 52.78 52.72 53.17 53.17 3.67% 40 55.8
VEON VEON Ltd. 3.92 3.98% 3.92 3.92 3.92 3.92 3.98% 3.7 4.08
VTB1020 VTB 6.551 13.10.2020 Notes 109.2 0% - - - - - 108.8 109.2
CTL CenturyLink, Inc. 15.74 0.13% 15.67 15.67 15.67 15.67 -0.32% 15.5 18.5
FB Facebook, Inc. 178.1 -0.72% 178.99 176.87 178.99 176.9 -1.39% 170 181
EXC Exelon Corporation 41.4 -0.22% 41.31 41.31 41.31 41.31 -0.43% 20 50
CSCO Cisco Systems, Inc. 37.82 0.29% 38.04 37.61 38.04 38.01 0.8% 21 38.1
F Ford Motor Company 12.59 0.16% 12.65 12.51 12.65 12.62 0.4% 12.56 12.65
IBN ICICI Bank Limited 9.5 -1.45% 9.5 9.5 9.5 9.5 -1.45% 9.3 10.2
NEM NEWMONT MINING CORPORATION 34.29 -1.32% 34.5 34.2 34.63 34.63 -0.35% 27 40
NOK Nokia Corporation 4.54 -1.3% 4.62 4.53 4.62 4.55 -1.09% 4.5 4.8
OKE ONEOK, Inc. 53.6 -0.28% 53.3 53.3 53.3 53.3 -0.84% 42.85 54.49
NVTK0221 NVTK 6.604 03.02.2021 Notes 110 0% - - - - - 110 110.4
SBUX Starbucks Corporation 59.2 1.44% 59 58.9 59.26 59.26 1.54% 35 60.1
TSLA Tesla, Inc. 337.14 3.95% 328.03 327.09 339.26 338.94 4.5% 303 350
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - - 113 113.75
BABA Alibaba Group Holding Limited 176.39 -1.61% 180.69 173.83 180.69 174.93 -2.42% 173 180
BAC Bank of America Corporation 29.11 0.24% 28.91 28.9 29.49 29.39 1.21% 28.91 29.99
BAST АО "БАСТ" 9670 0.27% 9700 9670 9700 9670 0.27% 9670 9700
XOM Exxon Mobil Corporation 83.26 0.14% 83.03 82.83 83.19 82.89 -0.3% 70 91
BSX Boston Scientific Corporation 25.59 0.12% 25.99 25.7 25.99 25.7 0.55% 23.25 27
ADSK Autodesk, Inc. 107.52 0.63% - - - - - 99.64 -
BA THE BOEING COMPANY 290.29 3.58% 287.09 287.09 292 291.1 3.87% 282.01 -
CME CME GROUP INC. 152.51 -0.19% 153.5 152.9 153.5 152.9 0.07% 60 -
COF Capital One Financial Corporation 96.02 0.56% - - - - - 89 -
EFX Equifax Inc. 118.1 0.15% 118 118 118 118 0.07% 115 -
GM General Motors Company 41.56 -0.14% 41.65 41.3 41.81 41.62 0% 41 -
INTC Intel Corporation 43.28 -0.35% 43.84 43.23 43.89 43.35 -0.18% 37.67 -
KEY KeyCorp 19.79 -0.85% 19.83 19.83 19.83 19.83 -0.65% 19 -
KHC The Kraft Heinz Company 78.42 1.15% 78.81 78.81 79.05 79.05 1.96% 77 -
LRCX Lam Research Corporation 182.93 -1.04% 183 181.84 183.02 181.84 -1.63% 178 -
MOS The Mosaic Company 24.5 2.73% 24.78 24.78 24.78 24.78 3.9% 23.5 -
MPC Marathon Petroleum Corporation 65.04 0.06% - - - - - 63 -
MS Morgan Stanley 53.1 0.7% 53.1 52.85 54.03 54.03 2.47% 27 -
MSFT Microsoft Corporation 85.41 1.05% 85.58 85.25 86.04 85.6 1.28% 84.9 -
NOC Northrop Grumman Corporation 306.43 0.13% 306.44 306.2 307.2 307.2 0.38% 301 -
PFG Principal Financial Group, Inc. 70.3 -1.46% - - - - - 69 -
PM Philip Morris International Inc. 107.26 1.18% 106.29 106.29 107.27 107.27 1.19% 104 -
PRU Prudential Financial, Inc. 115.92 -0.46% 115.91 115.91 115.91 115.91 -0.47% 113 -
PSX Phillips 66 100.09 -0.04% - - - - - 95 -
PWR Quanta Services, Inc. 39.39 0.18% 38.92 38.92 39.45 39.45 0.33% 38 -
RF Regions Financial Corporation 17.17 0.35% - - - - - 16 -
RL Ralph Lauren Corporation Class A 101.3 0.04% - - - - - 92.5 -
SCG SCANA Corporation 43.73 2.05% 42.69 42.68 43.76 43.19 0.79% 39.3 -
STX Seagate Technology Public Limited Company 41.98 2.74% 41.5 41.5 42.12 42.12 3.08% 39.45 -
VRTX Vertex Pharmaceuticals Incorporated 141.29 0.65% - - - - - 135.8 -
WMT Wal-Mart Stores, Inc. 96.8 -0.25% 97.09 97 97.09 97 -0.04% 55 -
A Agilent Technologies, Inc. 66.68 -0.12% - - - - - - -
AA Alcoa Corporation 42.61 0% 42.6 42.38 42.69 42.39 -0.52% - -
AABA Altaba Inc. 71.03 -0.8% - - - - - - -
AAL American Airlines Group Inc. 51.2 0% - - - - - - -
AAP Advance Auto Parts, Inc. 105.03 4.25% 100.9 100.9 103.9 103.47 2.7% - 114
AAPL Apple Inc. 171.95 0.03% 172.62 171.61 172.94 171.97 0.05% - 172.99
ABBN АО "Банк Астаны" - - - - - - -
ABBV AbbVie Inc. 95.08 -1.25% 96.49 95.78 96.49 95.78 -0.52% - 185
ABT Abbott Laboratories 55.37 1.48% 55.62 55.44 55.8 55.8 2.27% - -
ACH Aluminum Corporation of China Limited 15.11 0% 15.62 15.62 15.62 15.62 3.38%
ACN Accenture plc class A 151.56 0.87% 152.75 152.75 152.75 152.75 1.66% - -
ADBE Adobe Systems Incorporated 172.74 -0.56% 173.16 171.19 173.45 172.75 -0.55% - -
ADI Analog Devices, Inc. 85.24 -0.44% 85.12 85.12 85.12 85.12 -0.58% - -
ADM Archer-Daniels-Midland Company 42.04 0.77% - - - - - - -
ADP Automatic Data Processing, Inc. 117.34 0.31% 117.82 117.63 117.88 117.63 0.56% - -
ADS Alliance Data Systems Corporation 236.87 0.95% - - - - - - -
AEE Ameren Corporation 62.4 -1.03% - - - - - - -
AET Aetna Inc. 182.36 -0.32% - - - - - - -
AFL Aflac Incorporated 88.61 0.58% - - - - - - -
AGN Allergan plc 172.31 0.77% 172.78 172.35 172.78 172.35 0.8% - 192.6
AIG American International Group, Inc. 59.72 0.73% 59.85 59.85 59.85 59.85 0.94% - -
AIV Apartment Investment & Management Company 44.09 0.25% - - - - - - 46.19
AIZ Assurant, Inc. 99.92 0.74% - - - - - - -
AJG Arthur J. Gallagher & Co. 65.22 -0.29% - - - - - - -
AKAM Akamai Technologies, Inc. 56.8 0.02% - - - - - - -
ALB Albemarle Corporation 130.38 0.02% - - - - - - -
ALGN Align Technology, Inc. 236.41 0.94% 240 235.65 240 235.65 0.62% - -
ALK Alaska Air Group, Inc. 70.68 1.41% - - - - - - -
ALL The Allstate Corporation 102.99 1.11% 102.97 102.97 102.97 102.97 1.09% - -
ALLE Allegion Public Limited Company 82.24 -0.45% - - - - - - -
ALXN Alexion Pharmaceuticals Inc 113.76 2.3% 113.04 111 114.41 114.41 2.89% - -
AMAT Applied Materials, Inc. 50.99 -0.29% 51.88 50.5 51.88 50.51 -1.23% - 54.25
AME AMETEK, Inc. 71.93 0.13% 72.1 71.84 72.1 71.87 0.04% - 103
AMG Affiliated Managers Group, Inc. 197.73 -1.02% - - - - - - -
AMGN Amgen Inc. 174.55 -0.89% 176.26 176.26 176.26 176.26 0.08% - 190
AMP Ameriprise Financial, Inc. 168.21 -0.83% - - - - - - -
AMT American Tower Corporation 144.46 1.15% - - - - - - -
AMZN Amazon.com, Inc. 1168.5 0.41% 1170.75 1166 1173 1166.83 0.27% - 1179
AN AutoNation, Inc. 55.62 0.18% - - - - - - -
ANDV Andeavor 111.18 0.16% - - - - - - -
ANSS ANSYS, Inc. 147.89 0% - - - - -
ANTM Anthem, Inc. 225.8 0.46% - - - - - - -
AON Aon PLC 138.29 -0.01% - - - - - - -
APA Apache Corporation 40.27 -3.43% 40.3 39.4 40.3 39.97 -4.15% - 69
APC Anadarko Petroleum Corporation 49.17 1.57% 49.16 49.16 49.16 49.16 1.55% - 75
APD Air Products & Chemicals, Inc. 162.65 -0.13% - - - - - - -
APH Amphenol Corporation 89.25 0.15% - - - - - - -
APTV Aptiv PLC - - - - - - -
ARE Alexandria Real Estate Equities, Inc. 131.18 0.99% 131.54 131.54 131.54 131.54 1.26% - -
ARNC Arconic Inc. 24.47 0.74% - - - - - - -
AVB AvalonBay Communities, Inc. 183.51 0.59% 181.67 181.67 182.44 182.44 0.01% - -
AVGO Broadcom Limited 259.3 -0.3% 259.29 259.29 259.96 259.39 -0.26% - -
AVY Avery Dennison Corporation 114.05 -0.44% 115.19 115.19 115.23 115.23 0.59% - -
AXP American Express Company 99.12 0.25% 99.5 99.47 99.5 99.47 0.61% - -
AYI Acuity Brands, Inc. 174.17 0.52% - - - - - - -
AZO AutoZone, Inc. 715.79 0.34% - - - - - - -
BAX Baxter International Inc. 64.17 0.34% 64.39 64.08 64.39 64.19 0.38% - -
BBBY Bed Bath & Beyond Inc, 23.22 -0.39% - - - - - - -
BBT BB&T Corporation 50.1 0.46% 49.76 49.76 49.8 49.8 -0.14% - -
BBY Best Buy Co., Inc. 63.83 0.98% 63.95 63.75 64.1 63.92 1.12% - -
BCR C.R. Bard, Inc. 332.68 0.26% 332.62 332.62 332.62 332.62 0.24% - -
BDX Becton, Dickinson and Company 219.47 0.76% - - - - - - -
BEN Franklin Resources, Inc. 44.01 -0.83% - - - - - - -
BF B Brown-Forman Corporation 66.19 0% - - - - - - -
BHF Brighthouse Financial, Inc. 57.44 0% - - - - -
BHGE Baker Hughes, a GE Company Class A 30.78 0.56% - - - - - - -
BIDU Baidu, Inc. 231.76 -0.86% 231.79 230.47 232.48 230.47 -1.41% - 280
BIIB Biogen Inc. 324.95 0.09% 324.91 324.91 324.91 324.91 0.07% - 330
BK The Bank of New York Mellon Corporation 54.68 0.11% - - - - - - -
BLK BlackRock, Inc. 513.36 -0.15% - - - - - - -
BLL Ball Corporation 39.43 -0.33% - - - - - - -
BMY Bristol-Myers Squibb Company 63.48 0.99% 63.49 63.47 63.5 63.47 0.97% - -
BRK B Berkshire Hathaway Inc. 198 1.05% 196.71 196.71 198 198 1.05% - -
BTI British American Tobacco p.l.c. 66.32 0% - - - - -
BWA BorgWarner Inc. 53.38 -0.32% - - - - - - -
BXP Boston Properties, Inc. 125.55 0.5% - - - - - - -
C Citigroup Inc. 75.65 -0.42% 75.77 75.77 76.7 76.7 0.96% - 80
CA CA, Inc. 33.61 0.81% - - - - - - -
CAG Conagra Brands, Inc. 37.72 1.56% - - - - - - -
CAH Cardinal Health, Inc. 60.09 0.12% - - - - - - -
CB Chubb Limited 149.91 0.4% - - - - - - -
CBG CBRE Group, Inc. 43.18 -0.39% - - - - - - -
CBOE Cboe Global Markets, Inc. 127.08 1.06% 127.7 127.7 127.7 127.7 1.55% - -
CBPO China Biologic Products Holdings, Inc. 77 -11.62% 78.43 76 78.43 76.61 -12.06% - -
CBS CBS Corporation 57.91 1.21% 58.12 58.02 58.12 58.02 1.4% - 75
CCI Crown Castle International Corp. 111.54 1.29% - - - - - - -
CCL Carnival Corporation 66.34 -0.87% - - - - - - -
CERN Cerner Corporation 70.16 -0.31% - - - - - - -
CF CF Industries Holdings, Inc. 41.24 5.02% 40.78 40.78 41.34 41.34 5.27% - -
CFG Citizens Financial Group, Inc. 41.73 0.07% - - - - - - -
CHD Church & Dwight Co., Inc. 48.43 0.48% 48.47 48.47 48.47 48.47 0.56% - -
CHL China Mobile (Hong Kong) Ltd. 48.91 0.02% - - - - - - -
CHRW C.H. Robinson Worldwide, Inc. 87.97 -0.07% - - - - - - -
CHTR Charter Communications, Inc. Class A 328.74 0.08% 331.51 331.51 331.51 331.51 0.93% - -
CI Cigna Corporation 207.63 -0.56% - - - - - - -
CINF Cincinnati Financial Corporation 74.46 0.13% 74.54 74.47 74.54 74.47 0.15% - -
CL Colgate-Palmolive Company 72.73 0.07% - - - - - - -
CLX The Clorox Company 145.32 0.67% - - - - - - -
CMA Comerica Incorporated 85.43 0.33% - - - - - - -
CMCSA Comcast Corporation 39.46 3.35% 39.25 39 39.64 39.07 2.33% - -
CMG Chipotle Mexican Grill, Inc. 314.29 -0.34% 316.29 316.29 316.34 316.34 0.31% - -
CMI Cummins Inc. 170.06 -0.36% 169.53 169.53 169.92 169.92 -0.44% - -
CMS CMS Energy Corporation 49.93 0.36% - - - - - - -
CNC Centene Corporation 99.65 -1.01% - - - - - - -
CNP CenterPoint Energy, Inc. 28.77 -0.1% - - - - - - -
COG Cabot Oil & Gas Corporation 28.12 -1.37% 27.75 27.75 27.75 27.75 -2.67% - -
COL Rockwell Collins, Inc. 134.5 -0.03% 134.5 134.5 134.5 134.5 -0.03% - -
COO The Cooper Companies, Inc. 229 1.05% - - - - - - -
COP ConocoPhillips 51.85 -0.73% - - - - - - -
COST Costco Wholesale Corporation 188.06 0.13% 188.28 187.48 188.37 188.37 0.29% - -
COTY Coty Inc. Class A - - - - - - -
CPB Campbell Soup Company 49.14 1.89% - - - - - - -
CRM salesforce.com, inc. 104.62 1.1% 104.16 104.03 104.58 104.03 0.53% - -
CSRA CSRA Inc. 29.38 0.14% - - - - - - -
CTAS Cintas Corporation 157.62 -0.64% - - - - - - -
CTSH Cognizant Technology Solutions Corporation 71.73 0.04% - - - - - - -
CTXS Citrix Systems, Inc. 87.16 0.08% - - - - - - -
CVS CVS Health Corporation 72.92 -0.29% 72.77 72.77 72.77 72.77 -0.49% - -
CVX Chevron Corporation 120.38 -0.36% - - - - - - -
CXO Concho Resources Inc. 140.47 -0.74% - - - - - - -
DAL Delta Air Lines, Inc. 54.43 0.98% - - - - - - 54.8
DE Deere & Company 150.89 -0.15% - - - - - - -
DFS Discover Financial Services 74.67 0.5% - - - - - - -
DG Dollar General Corporation 93.11 1.62% - - - - - - -
DGX Quest Diagnostics Incorporated 97.6 0.87% - - - - - - -
DHI D.R. Horton, Inc. 50.7 0.62% 50.38 49.86 50.69 50.69 0.6% - 52
DHR Danaher Corporation 93.49 0.82% - - - - - - -
DISCA Discovery Communications, Inc. Class A 19.65 -1.01% - - - - - - -
DISCK Discovery Communications, Inc. Class C 18.33 -1.19% - - - - - - -
DLPH Delphi Technologies PLC - - - - - - -
DLR Digital Realty Trust, Inc. - - - - - - - - -
DLTR Dollar Tree, Inc. 107.59 1.07% 106.43 106.43 106.91 106.47 0.02% - -
DNB The Dun & Bradstreet Corporation 121.49 0.05% - - - - - - -
DOV Dover Corporation 96.48 -0.77% - - - - - - -
DPS Dr Pepper Snapple Group, Inc. 94.69 0.94% - - - - - - -
DRI Darden Restaurants, Inc. 86.98 0.72% - - - - - - -
DTE DTE Energy Company - - - - - - -
DVA DaVita Inc. 70.04 1.49% - - - - - - -
DVN Devon Energy Corporation 38.36 -0.52% 38.3 38.3 38.7 38.7 0.36% - -
DWDP DowDuPont Inc. 70.88 0% - - - - - - -
DXC DXC Technology Company 95.34 0% - - - - - - -
EA Electronic Arts Inc. 107.96 1.55% 107.94 106.47 108.15 107.05 0.7% - 118.59
EBAY eBay Inc. 37.3 -0.43% 37.47 37.2 37.56 37.4 -0.16% - 38.24
ECL Ecolab Inc. 133.97 -0.91% - - - - - - -
ED Consolidated Edison, Inc. 88.96 0.25% - - - - - - -
EIX Edison International 67.8 -7.3% 71.69 68.47 71.98 68.92 -5.77% - -
EL The Estee Lauder Companies Inc. 124.9 -0.22% - - - - - - -
EMN Eastman Chemical Company 93.18 0.25% - - - - - - 94.95
EMR Emerson Electric Co. 66.9 0.51% - - - - - - 67.62
EOG EOG Resources, Inc. 100.39 -1.32% - - - - - - -
EQIX Equinix, Inc. 450.07 0.39% - - - - - - -
EQT EQT Corporation 57 -1.3% - - - - - - -
ES Eversource Energy 65.06 -0.25% - - - - - - -
ESRX Express Scripts Holding Company - - - - - - -
ESS Essex Property Trust, Inc. 247.81 0.65% - - - - - - -
ETFC E*TRADE Financial Corporation 50.04 0.08% 50.12 50.1 50.12 50.1 0.2% - -
ETN Eaton Corporation plc 78.36 0.5% 78.15 78.15 78.15 78.15 0.23% - -
ETP Energy Transfer Partners, L.P. 16.38 0% - - - - -
ETR Entergy Corporation - - - - - - -
EVHC Envision Healthcare Corporation 32.77 3.38% 33.66 33.66 33.66 33.66 6.18% - -
EW Edwards Lifesciences Corporation 116.71 -1.53% - - - - - - -
EXPD Expeditors International of Washington, Inc. 64.16 0.2% - - - - - - -
EXPE Expedia, Inc. 118.01 -0.69% 118.1 118.1 118.23 118.23 -0.5% - -
EXR Extra Space Storage Inc. 87.99 1.14% - - - - - - -
FAST Fastenal Company 53.59 -0.24% 53.47 53.47 53.47 53.47 -0.47% - -
FBHS Fortune Brands Home & Security, Inc. 67.49 -1.11% - - - - - - -
FCX Freeport-McMoRan Inc. 15.54 3.26% 15.35 15.23 15.64 15.64 3.92% - -
FDX FedEx Corporation 239.25 0.02% - - - - - - -
FE FirstEnergy Corp. - - - - - - -
FFIV F5 Networks, Inc. 135.01 1.77% 135.51 135.51 135.51 135.51 2.15% - -
FIS Fidelity National Information Services, Inc. 95.02 -0.19% - - - - - - -
FISV Fiserv, Inc. 131.3 -0.04% - - - - - - -
FITB Fifth Third Bancorp 30.41 -0.3% 30.27 30.27 30.54 30.54 0.13% - -
FL Foot Locker, Inc. - - - - - - -
FLIR FLIR Systems, Inc. 47.26 1.9% - - - - - - -
FLR Fluor Corporation 50.66 1.02% - - - - - - -
FLS Flowserve Corporation 41.71 -0.86% 41.64 41.64 41.64 41.64 -1.02% - -
FMC FMC Corporation 90.11 0.64% - - - - - - -
FOX Twenty-First Century Fox, Inc. Class B 33.28 0.48% 33.15 33 33.75 33.24 0.36% - -
FOXA Twenty-First Century Fox, Inc. Class A 33.79 0.81% 33.7 33.65 33.8 33.79 0.81% - -
FTI TechnipFMC plc 28.89 2.12% - - - - - - -
FTR Frontier Communications Corporation 9.91 -4.34% 10.3 9.81 10.3 10.05 -2.99% - 12.32
FTV Fortive Corporation 73.77 -0.23% 72.72 72.68 72.72 72.68 -1.7% - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - -
GD General Dynamics Corporation 197 -1.54% 198 197.5 198 197.5 -1.29% - -
GGP GGP Inc. 23.7 0.64% - - - - - - -
GIS General Mills, Inc. 56.3 1.33% - - - - - - -
GLW Corning Incorporated 32.64 0.15% 32.78 32.78 32.78 32.78 0.58% - -
GOOG Alphabet Inc. Class C 1045.89 0.94% 1044.45 1035 1048.97 1048.97 1.24% - 1063
GPC Genuine Parts Company 93.31 -0.09% 93.17 93.17 93.17 93.17 -0.24% - -
GPN Global Payments Inc. 99.88 0.33% - - - - - - -
GPS The Gap, Inc. 33.9 1.19% - - - - - - -
GRMN Garmin Ltd. 61.84 -0.31% 61.13 61.13 61.22 61.22 -1.31% - -
GS The Goldman Sachs Group, Inc. 253.28 0.98% 253.3 253.3 253.3 253.3 0.98% - -
GT The Goodyear Tire & Rubber Company 31.62 -0.53% - - - - - - -
GWW WW Grainger, Inc. 222.96 -0.5% - - - - - - -
HAL Halliburton Company 45.58 1.63% 45.22 45.01 45.74 45.19 0.76% - -
HAS Hasbro, Inc. 91.19 -1.45% 91.25 91.09 91.78 91.78 -0.81% - -
HBAN Huntington Bancshares Incorporated 14.69 -0.41% - - - - - - -
HBI Hanesbrands Inc. 20.89 0.24% 21.01 21.01 21.01 21.01 0.82% - -
HCA HCA Healthcare, Inc. 86.61 1.54% - - - - - - -
HCN Welltower Inc. 66.11 0.36% - - - - - - -
HCP HCP, Inc. 27.07 1.23% 27.07 27.07 27.16 27.16 1.57% - -
HD The Home Depot, Inc. 182.41 0.45% 182.4 181.98 182.4 181.98 0.21% - -
HES Hess Corporation 45.74 -0.54% - - - - - - -
HIG The Hartford Financial Services Group, Inc. 55.52 0.85% - - - - - - -
HLT Hilton Worldwide Holdings Inc. 77.7 0% - - - - - - -
HOG Harley-Davidson, Inc. 51.05 -0.8% 51.02 51.02 51.37 51.37 -0.17% - -
HOLX Hologic, Inc. 43.47 -1.2% - - - - - - -
HON Honeywell International Inc. 154.02 0.52% - - - - - - -
HP Helmerich & Payne, Inc. 59.33 1.26% - - - - - - -
HPE Hewlett Packard Enterprise Company 14.41 -0.21% 14.52 14.52 14.52 14.52 0.55% - -
HPQ HP Inc. 21.02 -0.85% - - - - - - 21.6
HRB H&R Block, Inc. 27.38 0.59% - - - - - - -
HRL Hormel Foods Corporation 36.97 0.68% 36.86 36.86 36.89 36.89 0.46% - -
HRS Harris Corporation 141.73 -0.28% - - - - - - -
HSIC Henry Schein, Inc. 67.55 -0.04% - - - - - - -
HST Host Hotels & Resorts, Inc. 19.71 -0.25% - - - - - - -
HSY The Hershey Company 112.94 0.43% - - - - - - -
HUM Humana Inc. 252.12 -0.25% - - - - - - -
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 156.61 0.66% 155.39 155.3 157.41 157.21 1.05% - 157.95
ICE Intercontinental Exchange, Inc. 70.93 -0.04% - - - - - - -
IDXX IDEXX Laboratories, Inc. 158.56 -0.3% - - - - - - -
IFF International Flavors & Fragrances Inc. - - - - - - - - -
ILMN Illumina, Inc. 212.73 0.09% 213 212.55 213 212.55 0.01% - -
INCY Incyte Corporation 96.72 0.34% - - - - - - -
INFO IHS Markit Ltd. 45.31 -0.15% - - - - - - -
INTU Intuit Inc. 155.38 0.7% - - - - - - -
IP International Paper Company 56.89 -0.49% - - - - - - -
IPG The Interpublic Group of Companies, Inc. 20.27 -0.3% 20.41 20.41 20.41 20.41 0.39% - -
IR Ingersoll-Rand public limited company 87.14 -1.13% 87.72 87.72 87.72 87.72 -0.48% - -
IRM Iron Mountain Incorporated 38.35 -4.96% 38.07 37.6 38.07 37.93 -6% - -
ISRG Intuitive Surgical, Inc. 370.86 -0.46% - - - - - - -
IT Gartner, Inc. 116.53 0% - - - - -
ITW Illinois Tool Works Inc. 164.97 -0.53% - - - - - - -
IVZ Invesco Ltd. 36.82 -1.89% 37.21 37.21 37.21 37.21 -0.85% - -
JBHT JB Hunt Transport Services, Inc. 110.77 -1.11% - - - - - - -
JCI Johnson Controls International plc 38.02 1.12% - - - - - - -
JD JD.com, Inc. 38.33 1.16% 38.61 38.43 38.61 38.43 1.43% - -
JEC Jacobs Engineering Group Inc. 68.7 0.73% 68.6 68.6 68.62 68.62 0.62% - -
JNJ Johnson & Johnson 142.8 2.09% 141.5 141.5 143.32 143.32 2.47% - -
JNPR Juniper Networks, Inc. 29.04 2.29% - - - - - - -
JWN Nordstrom, Inc. 46.04 1.1% - - - - - - -
K Kellogg Company 66.5 0.26% 66.33 66.33 66.33 66.33 0% - -
KEP Korea Electric Power Corporation 17.53 0.63% 17.85 17.47 17.85 17.47 0.29% - 17.8
KIM Kimco Realty Corporation 18.42 0.05% 18.45 18.45 18.45 18.45 0.22% - -
KLAC KLA-Tencor Corporation 102.87 -0.22% - - - - - - -
KMB Kimberly-Clark Corporation 117.39 -0.31% - - - - - - -
KMI Kinder Morgan, Inc. class P 17.94 -0.11% 17.86 17.86 17.86 17.86 -0.56% - 20.4
KMX CarMax, Inc. 67.59 -0.38% - - - - - - -
KO THE COCA-COLA COMPANY 45.4 0.49% 45.44 45.16 45.47 45.38 0.44% - 47.3
KORS Michael Kors Holdings Limited 61.23 0.28% 61.09 61.09 61.09 61.09 0.05% - -
KR The Kroger Co. 26.52 0.49% - - - - - - -
KSU Kansas City Southern 109.73 -1.06% - - - - - - -
L Loews Corporation 50.29 0.54% - - - - - - -
LB L Brands, Inc. 57.99 0.76% 58.65 58.65 58.65 58.65 1.91% - -
LEG Leggett & Platt, Incorporated 46.35 -0.56% - - - - - - -
LEN Lennar Corporation Class A 61.95 0.52% - - - - - - -
LH Laboratory Corporation of America Holdings 155.74 -0.02% - - - - - - -
LKQ LKQ Corporation 41.03 1.26% - - - - - - -
LLL L3 Technologies, Inc. 194.44 0.49% - - - - - - -
LLY Eli Lilly and Company 86.09 -0.4% 86.68 86.68 86.68 86.68 0.28% - -
LM Legg Mason, Inc. 40.46 0.52% - - - - - - -
LMT Lockheed Martin Corporation 315.87 0.04% 316 315.5 317.33 315.6 -0.05% - -
LNT Alliant Energy Corporation 44.65 -0.09% - - - - - - -
LOW Lowe's Companies, Inc. 85.29 -0.61% - - - - - - -
LPL LG Display Co., Ltd. 13.68 0.66% 13.68 13.68 13.68 13.68 0.66% - -
LUK Leucadia National Corporation 26.24 0.15% - - - - - - -
LUV Southwest Airlines Co. 63.88 1.25% - - - - - - 63.99
LYB LyondellBasell Industries N.V. Class A 107.3 -0.07% - - - - - - -
M Macy's, Inc. 26.22 0.5% 26.04 25.8 26.3 25.8 -1.11% - 27.3
MA Mastercard Incorporated class A 152.09 0.86% 149.88 149.88 153.34 153.11 1.54% - 156
MAA Mid-America Apartment Communities, Inc. 103.26 0.42% - - - - - - -
MAC The Macerich Company 66.04 1.52% 66.35 66.35 66.35 66.35 2% - -
MAR Marriott International, Inc. Class A 128.57 0.09% 128.84 128.76 128.84 128.81 0.27% - -
MAS Masco Corporation 42.49 -0.14% - - - - - - -
MAT Mattel, Inc. 14.83 -5.12% - - - - - - 19.9
MBT MTS PJSC 8.95 -0.11% - - - - - - -
MCD Mc'DONALDS CORPORATION 172.24 -0.23% 172.5 172.18 173.25 172.85 0.12% - -
MCHP Microchip Technology Incorporated 86.57 -1.63% - - - - - - -
MCK McKesson Corporation 154.49 0.69% 152.38 152.38 152.38 152.38 -0.68% - -
MCO Moody's Corporation 152.96 0.7% 152.67 152.67 152.72 152.72 0.54% - -
MDLZ Mondelez International, Inc. class A 42.79 0.97% - - - - - - -
MDT Medtronic Public Limited Company 82.11 1.06% 82.13 82.13 82.4 82.4 1.42% - -
MET MetLife, Inc. 53.48 -0.69% 53.92 53.44 53.92 53.44 -0.76% - -
MFGP Micro Focus International plc 33.49 0% - - - - -
MHK Mohawk Industries, Inc. 278.31 -0.38% - - - - - - -
MKC McCormick & Company, Incorporated 101.19 1.43% - - - - - - -
MLCO Melco Resorts & Entertainment Limited 26.45 0% - - - - -
MLM Martin Marietta Materials, Inc. 207 -2.48% - - - - - - -
MMC Marsh & McLennan Companies, Inc. 84.12 0.49% - - - - - - -
MMM 3M Company 237.32 -0.45% 240.93 237.41 242.21 237.41 -0.42% - -
MNK Mallinckrodt public limited company 23.33 7.86% 24.32 24.22 24.32 24.22 11.97% - 28.4
MNST Monster Beverage Corporation 63.33 1.69% - - - - - - -
MO Altria Group, Inc. 71.91 0.77% - - - - - - -
MOMO Momo Inc. 24.27 -2.76% 24.27 24.27 24.83 24.73 -0.92% - -
MON Monsanto Company 117.85 0.34% - - - - - - -
MRK Merck & Co., Inc. 56.84 0.91% 56.95 56.79 57.09 57.09 1.35% - 66.12
MRO Marathon Oil Corporation 15.21 -0.46% 15.11 15.11 15.11 15.11 -1.11% - -
MSI Motorola Solutions, Inc. 92.67 0.3% - - - - - - -
MTB M&T Bank Corporation 172.17 1.01% - - - - - - -
MTD Mettler-Toledo International Inc. 623.02 0.22% - - - - - - -
MUR Murphy Oil Corporation 28.75 -0.35% - - - - - - -
MYL Mylan N.V. 39.92 2.67% 39.97 39.9 39.97 39.9 2.62% - -
NAVI Navient Corporation 13.06 2.67% 13.05 13.05 13.05 13.05 2.59% - -
NBL Noble Energy, Inc. 26.96 -0.88% - - - - - - 28.11
NDAQ Nasdaq, Inc. 79.25 -0.45% 78.94 78.94 78.94 78.94 -0.84% - -
NEE NextEra Energy, Inc. 157.83 -0.06% - - - - - - -
NFLX Netflix, Inc. 186.3 -0.25% 187.22 185 187.54 186.43 -0.18% - 188
NFX Newfield Exploration Company 30.27 -0.66% 30.15 29.89 30.15 29.89 -1.9% - -
NKE NIKE, Inc. class B 62.07 0.39% 61.92 61.92 62.19 62.19 0.58% - 69
NLSN Nielsen Holdings plc 37.79 -0.58% - - - - - - -
NOV National Oilwell Varco, Inc. 33.6 0.39% - - - - - - -
NRG NRG Energy, Inc. 28.79 0.73% 28.84 28.84 28.92 28.92 1.19% - 30
NSC Norfolk Southern Corporation 141.02 -0.46% - - - - - - -
NTAP NetApp, Inc. 58.63 -0.02% - - - - - - -
NTRS Northern Trust Corporation 98.01 0.17% - - - - - - -
NUE Nucor Corporation 61.6 1.35% - - - - - - -
NVDA NVIDIA Corporation 191.88 -0.11% 194.46 189.92 194.76 190.57 -0.79% - 194.82
NWL Newell Brands Inc. 31.21 0.22% 31.54 31.54 31.54 31.54 1.28% - 39.95
NWS News Corporation Class B 15.65 0% - - - - -
NWSA News Corporation Class A 16.3 -2.4% - - - - - - -
O Realty Income Corporation 55.61 -0.22% 55.6 55.6 55.71 55.71 -0.04% - -
OI Owens-Illinois, Inc. 23.56 -0.04% - - - - - - -
OMC Omnicom Group Inc. 74.03 -0.31% 74.17 74.17 74.17 74.17 -0.12% - -
ORCL Oracle Corporation 50.59 0.84% 50.6 50.29 50.63 50.29 0.24% - -
ORLY O'Reilly Automotive, Inc. 247.11 -0.05% 245.98 245.98 246.1 246.1 -0.46% - -
OXY Occidental Petroleum Corporation 69.87 0.14% 69.69 69.69 69.99 69.99 0.32% - -
PANW Palo Alto Networks, Inc. - - - - - - -
PBCT People's United Financial, Inc. 18.62 -0.9% - - - - - - -
PBI Pitney Bowes Inc. 10.95 0.18% 10.95 10.91 11.03 11.03 0.91% - -
PCAR PACCAR Inc 71.36 -0.03% - - - - - - -
PCG PG&E Corporation 53.84 1.18% 53.55 53.55 53.55 53.55 0.64% - 58
PCLN The Priceline Group Inc. 1732.03 0.63% 1732.5 1732.5 1732.5 1732.5 0.66% - -
PDCO Patterson Companies, Inc. 35.67 0.68% 35.53 35.53 35.53 35.53 0.28% - -
PEG Public Service Enterprise Group Incorporated 52.08 0.08% - - - - - - -
PEP PepsiCo, Inc. 118.18 1.42% 117.1 117.1 117.76 117.66 0.97% - -
PG The Procter & Gamble Company 90.28 0.31% 89.9 89.9 90.22 90 0% - 94.41
PGR The Progressive Corporation 55.16 1.21% - - - - - - -
PH Parker-Hannifin Corporation 192.28 -0.25% - - - - - - -
PHM PulteGroup, Inc. 33.84 0.36% - - - - - - -
PKI PerkinElmer, Inc. - - - - - - - - -
PLD Prologis, Inc. 65.99 0.55% - - - - - - -
PNC The PNC Financial Services Group, Inc. 144.31 0.2% - - - - - - -
PPG PPG Industries, Inc. 115.7 -0.1% - - - - - - -
PPL PPL Corporation 34.47 -0.52% 34.62 34.39 34.62 34.39 -0.75% - -
PSA Public Storage 211.41 0.52% - - - - - - -
PTR PetroChina Company Limited 66.44 0.65% - - - - - - -
PVH PVH Corp. 133.65 -0.71% - - - - - - -
PX Praxair, Inc. 151.83 -0.38% - - - - - - -
PXD Pioneer Natural Resources Company 157.97 -0.88% 157.23 157.23 157.23 157.23 -1.34% - -
QCOM QUALCOMM Incorporated 64.81 0.05% 64.8 64.65 65.15 65.08 0.46% - 69
QRVO Qorvo, Inc. 68.3 0% - - - - - - -
R Ryder System, Inc. 81.72 -0.7% - - - - - - -
RACE Ferrari N.V. 106.07 -0.6% 106.7 106.07 107.15 107.15 0.41% - -
RCL Royal Caribbean Cruises Ltd. 124.14 -1.12% - - - - - - 134.95
RDY Dr. Reddy's Laboratories Ltd 34.78 1.46% 34.78 34.78 35.4 35.4 3.27% - -
RE Everest Re Group, Ltd. 218.28 2.43% 218.49 218.01 219 219 2.76% - -
REG Regency Centers Corporation 67.5 0% 68.31 68.31 68.31 68.31 1.2%
REGN Regeneron Pharmaceuticals, Inc. 377.65 -0.65% - - - - - - -
RHI Robert Half International Inc. 54.46 -0.04% - - - - - - -
RHT Red Hat, Inc. 126.37 -0.35% 125.85 125.52 125.85 125.52 -1.02% - -
RIG Transocean Ltd. 10.18 1.7% 10.1 10.1 10.16 10.16 1.5% - -
RJF Raymond James Financial, Inc. 89.39 0.36% - - - - - - -
ROK Rockwell Automation, Inc. 192.02 -0.52% 192.18 192.18 192.18 192.18 -0.44% - -
ROP Roper Technologies, Inc. 255.83 -0.43% - - - - - - -
ROST Ross Stores, Inc. 76.56 0.08% - - - - - - -
RRC Range Resources Corporation 16.65 -0.24% 16.64 16.47 16.71 16.47 -1.32% - 18.57
RSG Republic Services, Inc. 64.88 -0.37% - - - - - - -
RTN Raytheon Company 186.4 -0.31% - - - - - - -
SCHW The Charles Schwab Corporation 51.55 1.04% - - - - - - -
SEE Sealed Air Corporation 47.75 -0.08% - - - - - - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
SHW The Sherwin-Williams Company 408.51 0.48% - - - - - - -
SIG Signet Jewelers Limited 53.58 0.9% 53.5 53.43 53.92 53.43 0.62% - -
SJM The J.M. Smucker Company 118.07 0.8% 117.74 117.62 117.74 117.62 0.42% - -
SKM SK Telecom Co., Ltd. 27.38 0.18% - - - - - - -
SLB Schlumberger Limited 64.89 1.04% 64.95 64.11 64.95 64.15 -0.11% - -
SLG SL Green Realty Corp. 103.44 0.21% - - - - - - -
SNA Snap-on Incorporated 170.95 -0.92% - - - - - - -
SNI Scripps Networks Interactive, Inc. Class A 81.73 -0.04% - - - - - - -
SNPS Synopsys, Inc. 88.3 -2.29% 87.98 87.82 87.98 87.82 -2.82% - -
SO The Southern Company 51.61 0.57% - - - - - - -
SOHU Sohu.com Inc. 45.85 0.24% - - - - - - 52.9
SPG Simon Property Group, Inc. 165.39 1.33% 165.09 165.09 165.09 165.09 1.15% - -
SPGI S&P Global Inc. 167.59 0% 173.7 173.7 173.7 173.7 3.65%
SQ Square, Inc. Class A - - - - - - -
SRCL Stericycle, Inc. 67.17 -0.24% 67.17 67.17 67.17 67.17 -0.24% - -
SRE Sempra Energy 115.85 -1.17% - - - - - - -
STT State Street Corporation 97.74 0.18% 98.56 98.56 98.56 98.56 1.03% - -
STZ Constellation Brands, Inc. Class A 222.43 2.99% - - - - - - -
SWK Stanley Black & Decker, Inc. 167.13 -0.15% - - - - - - -
SWN Southwestern Energy Company 5.71 -1.55% 5.82 5.5 5.82 5.5 -5.17% - -
SYF Synchrony Financial 37.64 0% 37.4 37.4 37.4 37.4 -0.64% - -
SYK Stryker Corporation 153.13 0.86% - - - - - - -
SYMC Symantec Corporation 29.15 1.29% 29.02 29 29.11 29.03 0.87% - -
SYY Sysco Corporation 62 0.13% - - - - - - -
TAP Molson Coors Brewing Company Class B 80.93 0.17% 81.06 80.75 81.06 80.75 -0.05% - -
TDC Teradata Corporation 38.39 0.55% - - - - - - -
TDG TransDigm Group Incorporated 275 0% - - - - -
TEL TE Connectivity Ltd. 95.07 0.27% - - - - - - -
TGNA TEGNA Inc. 13.66 -0.36% - - - - - - -
TGT Target Corporation 61.52 -0.65% 61.53 61.53 61.6 61.6 -0.52% - -
TIF Tiffany & Co. 96.73 0.43% 96.15 95.8 96.15 95.8 -0.54% - -
TJX The TJX Companies, Inc. 73.4 0.15% - - - - - - -
TMK Torchmark Corporation 89.28 -0.52% - - - - - - -
TMO Thermo Fisher Scientific Inc. 188.71 0.63% - - - - - - -
TPR Tapestry, Inc. 41.94 0% - - - - -
TRIP TripAdvisor, Inc. 35.5 0.6% - - - - - - -
TROW T. Rowe Price Group, Inc. 102.25 0.23% 102.79 102.79 102.83 102.83 0.79% - -
TRV The Travelers Companies, Inc. 132.96 0.04% - - - - - - -
TSCO Tractor Supply Company 67.21 -0.59% - - - - - - -
TSN Tyson Foods, Inc. Class A 82.52 0.23% - - - - - - -
TSS Total System Services, Inc. 76.86 1.13% - - - - - - -
TTM Tata Motors Ltd 31.35 -1.2% - - - - - - -
TWTR Twitter, Inc. 22.02 0.92% 21.9 21.86 22.11 21.92 0.46% - 22.22
TWX Time Warner Inc. 90.81 0.03% 90.48 90.48 90.9 90.9 0.13% - -
TXN Texas Instruments Incorporated 98.91 0.88% - - - - - - -
TXT Textron Inc. 54.79 -0.05% 54.77 54.77 54.77 54.77 -0.09% - -
UA Under Armour, Inc. Class C 12.37 1.73% 12.36 12.36 12.36 12.36 1.64% - -
UAA Under Armour, Inc. Class A 13.47 -0.52% - - - - - - -
UAL United Continental Holdings, Inc. 64.18 0.77% - - - - - - 71.4
UDR UDR, Inc. 39.34 0.51% - - - - - - -
UHS Universal Health Services, Inc. Class B 112.7 1.29% - - - - - - -
ULTA Ulta Beauty, Inc. 214.92 -2.52% - - - - - - -
UNH UnitedHealth Group Incorporated 221.76 -0.35% - - - - - - -
UNM Unum Group - - - - - - - - -
UNP Union Pacific Corporation 129.33 0.1% - - - - - - -
UPS United Parcel Service, Inc. class B 117.95 -0.62% - - - - - - -
URBN Urban Outfitters, Inc. 33.41 2.83% - - - - - - -
URI United Rentals, Inc. 161.02 0% - - - - -
USB U.S. Bancorp 55.4 0.05% - - - - - - -
UTX United Technologies Corporation 123.8 0.77% - - - - - - -
VAR Varian Medical Systems, Inc. 110.79 0% - - - - - - -
VFC V.F. Corporation 72.9 -0.23% 72.78 72.78 72.78 72.78 -0.4% - -
VIAB Viacom Inc. Class B 29.47 0.58% 29.7 29.59 29.7 29.59 0.99% - 31.8
VMC Vulcan Materials Company 122.13 -2.2% - - - - - - -
VNO Vornado Realty Trust - - - - - - - - -
VRSK Verisk Analytics, Inc. 94.04 -0.95% - - - - - - -
VRSN VeriSign, Inc. 114.39 0.22% - - - - - - -
VTBperp VTB 9.5 Perpetual Notes - - - - - - -
VTR Ventas, Inc. 63.84 1.35% - - - - - - -
WAT Waters Corporation 197.39 -0.02% - - - - - - -
WB Weibo Corporation 102.81 -1.14% 103.72 102.08 103.72 102.08 -1.85% - -
WBA Walgreens Boots Alliance, Inc. 71.61 2.26% 71.65 71.65 71.65 71.65 2.31% - 73
WDC Western Digital Corporation 82.42 1.45% 81.57 81.54 82.3 81.6 0.44% - -
WEC WEC Energy Group, Inc. 68.39 -0.01% - - - - - - -
WFC Wells Fargo & Company 59.41 0.76% 58.93 58.93 58.99 58.99 0.05% - -
WHR Whirlpool Corporation 167.76 -0.66% 167.44 167.44 167.44 167.44 -0.85% - -
WLTW Willis Towers Watson Public Limited Company - - - - - - -
WM Waste Management, Inc. 84.84 -0.64% 85.07 85.05 85.07 85.05 -0.4% - 85.99
WMB The Williams Companies, Inc. 29.19 1.32% - - - - - - -
WRK WestRock Company 58.79 0% 63.95 63.93 63.95 63.93 8.74%
WU The Western Union Company 19.48 -0.66% 19.6 19.6 19.6 19.6 -0.05% - -
WY Weyerhaeuser Company 35.71 1.19% - - - - - - -
WYN Wyndham Worldwide Corporation 112.48 -0.42% - - - - - - -
WYNN Wynn Resorts, Limited 163.05 -0.89% - - - - - - -
XEC Cimarex Energy Co. 112.68 -0.2% 112.18 112.18 112.18 112.18 -0.65% - -
XEL Xcel Energy Inc. 51.18 0.35% - - - - - - -
XL XL Group Ltd. 37.04 1.17% - - - - - - -
XLNX Xilinx, Inc. 68.23 0.47% - - - - - - -
XRAY DENTSPLY SIRONA Inc. 65.28 0.76% - - - - - - -
XRX Xerox Corporation 29.82 0.74% 29.71 29.71 29.72 29.72 0.41% - -
XYL Xylem Inc. 67.78 -0.01% - - - - - - -
YUM Yum! Brands, Inc. 81.82 -1.18% - - - - - - -
YY YY Inc. 105.39 -1.83% 107.11 104.42 107.23 105.45 -1.77% - -
ZBH Zimmer Biomet Holdings, Inc. 113.82 0% - - - - - - -
ZION Zions Bancorporation 50.1 -0.91% - - - - - - -
ZTS Zoetis Inc. 72.08 0.63% - - - - - - -