Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 12/12/2018 11:37:57

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
AMZN Amazon.com, Inc. 1659.7 0.26% 1658.49 1652.1 1660 1656.02 0.04% 1657.62 1660
AAPL Apple Inc. 169.86 0.8% 169.88 169.04 170.83 169.4 0.53% 169.93 170.22
AMD Advanced Micro Devices, Inc. 20.29 -1.22% 20.4 20.22 20.45 20.27 -1.31% 20.3 20.32
NVDA NVIDIA Corporation 148.86 -1.56% 148.92 148.5 156.39 148.85 -1.57% 148.56 149.24
FB Facebook, Inc. 142.68 0.84% 143.47 142.5 143.47 142.93 1.02% 142.69 142.89
NFLX Netflix, Inc. 268.34 -1.2% 269.37 267.25 269.37 268.47 -1.15% 267.69 268.35
MSFT Microsoft Corporation 109.91 0.07% 109.64 109.48 109.99 109.89 0.05% 109.69 109.98
BA THE BOEING COMPANY 324.29 0.2% 325.93 322.31 325.93 323.72 0.03% 322.41 324.31
TSLA Tesla, Inc. 369.07 1.97% 369.08 369.08 371.33 369.82 2.18% 369.01 369.85
SQ Square, Inc. Class A 62.49 -0.11% 62.86 62.51 63.06 62.56 0% 62.27 62.57
BABA Alibaba Group Holding Limited 153.93 0.2% 154.52 152.88 154.52 153.12 -0.33% 153.59 154.06
UNH UnitedHealth Group Incorporated 269.96 0.39% 269.95 268.27 269.96 269.93 0.38% 269.3 269.95
MU Micron Technology, Inc. 35.48 -1.14% 35.34 35.29 35.51 35.29 -1.67% 35.33 35.49
ATVI Activision Blizzard, Inc. 48.72 0.74% 48.4 48.25 48.79 48.45 0.19% 48.49 48.72
EA Electronic Arts Inc. 83.94 -0.29% 83.64 83.54 84.5 83.54 -0.76% 83.85 84.57
JNJ Johnson & Johnson 147.54 0.65% 147.59 147.59 147.7 147.7 0.76% 147.03 147.75
LNT Alliant Energy Corporation 46.45 1.22% 46.44 46.35 46.65 46.35 1% 46.46 46.68
SIG Signet Jewelers Limited 35.85 -0.08% 33.72 33.61 36.11 35.85 -0.08% 35.1 35.85
MA Mastercard Incorporated class A 198.65 0.18% 199.49 198.31 199.5 198.31 0.01% 198.68 199.3
TWTR Twitter, Inc. 34.71 -1.2% 34.8 34.59 34.8 34.71 -1.2% 34.64 34.76
JD JD.com, Inc. 21.11 0.19% 21.1 21.07 21.1 21.07 0% 21.11 21.14
NEE NextEra Energy, Inc. 184.25 1.08% 184.39 182.89 184.4 182.89 0.33% 183.57 184.39
CHK Chesapeake Energy Corporation 2.6 -2.26% 2.65 2.56 2.65 2.64 -0.75% 2.56 2.6
WB Weibo Corporation 64.41 -0.63% 64.22 64 64.48 64.41 -0.63% 62.9 64.55
WMB The Williams Companies, Inc. 24.15 -0.78% 24.21 24.2 24.23 24.23 -0.45% 23.93 24.25
V Visa Inc. 138 -0.14% 137.92 137.89 138.21 137.99 -0.14% 137.1 137.59
BIDU Baidu, Inc. 179.31 0.99% 180.37 178.84 180.37 179.74 1.23% 179.3 179.81
MOMO Momo Inc. 24.85 0.85% 24.7 24.68 24.95 24.85 0.85% 24.53 24.89
TCS TCS Group Holding PLC 16.71 -1.12% 16.85 16.61 16.85 16.63 -1.6% 16.66 16.74
GE General Electric Company 6.84 -2.29% 6.9 6.8 6.9 6.8 -2.86% 6.81 6.84
KO THE COCA-COLA COMPANY 49.79 0.69% 49.82 49.55 49.82 49.61 0.32% 49.68 49.81
QCOM QUALCOMM Incorporated 57.69 0.19% 57.3 57.3 57.92 57.66 0.14% 57.68 57.82
AVP Avon Products, Inc. 1.9 -2.56% 1.9 1.86 1.91 1.88 -3.59% 1.88 1.9
INTC Intel Corporation 47.69 -0.85% 48.2 47.68 48.2 47.87 -0.48% 47.55 47.89
ABT Abbott Laboratories 72 -0.33% 72.26 71.71 72.28 71.71 -0.73% 71.87 72.26
T AT&T INC. 29.89 -1.45% 29.6 29.6 30.23 30.04 -0.96% 29.75 29.97
XS0304274599 LUKOILINT 6.656 07.06.2022 Notes 106.25 - 106.25 106.25 106.25 106.25 - 105.75 106.25
GOOG Alphabet Inc. Class C 1058.92 0.97% 1059.07 1059.07 1059.07 1059.07 0.98% 1056.6 1059.81
HPE Hewlett Packard Enterprise Company 14.77 1.51% 14.85 14.84 14.87 14.84 1.99% 14.66 14.87
HOG Harley-Davidson, Inc. 36.79 -1.21% 36.65 36.65 36.65 36.65 -1.58% 36.47 37.19
FDX FedEx Corporation 192 0.58% 192 192 192 192 0.58% 190.76 192
SCG SCANA Corporation 47.14 0.94% 46.97 46.97 46.97 46.97 0.58% 47.13 47.21
PFE Pfizer Inc. 44.31 1.19% 44.32 44.05 44.32 44.25 1.05% 44.14 44.35
BRK B Berkshire Hathaway Inc. 203.47 -0.53% 204.14 204.05 204.14 204.05 -0.25% 202.99 203.79
FSLR First Solar, Inc. 43.18 0.89% 43 43 43 43 0.47% 43.02 43.43
BSX Boston Scientific Corporation 37.05 1.23% 37.11 36.51 37.11 37.05 1.23% 36.52 37.16
M Macy's, Inc. 32.13 -0.74% 31.79 31.79 31.79 31.79 -1.79% 31.84 32.21
MRO Marathon Oil Corporation 15.29 -0.52% 15.28 15.28 15.28 15.28 -0.59% 15.27 15.54
HD The Home Depot, Inc. 173.36 -0.44% 173.96 173.63 173.96 173.63 -0.28% 172.83 173.84
CTAS Cintas Corporation 172.05 -0.31% 172.52 172.52 172.52 172.52 -0.03% 170.47 172.68
PYPL PayPal Holdings, Inc. 85.95 -0.05% 85.91 85.91 86.14 85.93 -0.07% 85.93 86.16
RTN Raytheon Company 171.95 -0.22% 170.61 170.61 170.61 170.61 -1% 171.01 173.32
AAP Advance Auto Parts, Inc. 166.87 -0.42% 166.16 166.16 167.35 167.35 -0.13% 166.3 167.42
VLO Valero Energy Corporation 73.92 -0.18% 73.43 73.43 73.43 73.43 -0.84% 73.45 73.92
TTM Tata Motors Ltd 11.02 1.1% 11.04 10.86 11.04 10.98 0.73% 10.98 11.04
ROST Ross Stores, Inc. 81.04 0.53% 81.66 80.55 81.66 80.55 -0.07% 80.56 81.75
ACN Accenture plc class A 158.52 -1.07% 159.72 159.72 159.72 159.72 -0.32% 158.47 159.68
NKE NIKE, Inc. class B 73.97 0% 74.14 73.87 74.14 73.97 0% 73.91 74.15
BAC Bank of America Corporation 24.78 -1.12% 24.91 24.63 24.91 24.78 -1.12% 24.79 24.87
JPM JPMorgan Chase & Co. 101.41 -0.65% 101.49 101.22 101.49 101.22 -0.83% 100.76 101.39
PVH PVH Corp. 99.52 -1.93% 99.46 99.46 99.46 99.46 -1.99% 99.5 100.54
ADBE Adobe Inc. 246.81 0.02% 248.26 248.26 248.29 248.29 0.62% 245.88 247.5
CMS CMS Energy Corporation 53.43 1.21% 53.23 53.23 53.43 53.43 1.21% 53.4 53.61
WMT Walmart Inc. 94.32 0.26% 94.23 93.97 94.23 93.97 -0.12% 94.13 94.35
SBUX Starbucks Corporation 65.85 -0.9% 66.48 66.04 66.48 66.04 -0.62% 65.87 66.12
TROW T. Rowe Price Group, Inc. 92.1 -1.56% 92.1 92.1 92.1 92.1 -1.56% 92.1 93.23
INTU Intuit Inc. 208.68 0.8% 208.68 208.68 208.68 208.68 0.8% 206.22 209.37
COP ConocoPhillips 66.06 0.96% 66.03 65.43 66.03 65.43 0% 65.55 66.12
CTL CenturyLink, Inc. 17.32 0.64% 17.37 17.05 17.37 17.32 0.64% 17.06 17.37
CVX Chevron Corporation 116.6 0.93% 116.63 115.3 116.63 116.49 0.84% 115.42 116.6
KHC The Kraft Heinz Company 48.79 -0.45% 48.5 48.5 48.95 48.95 -0.12% 48.52 48.81
WFC Wells Fargo & Company 48.06 -1.23% 47.65 47.64 48.25 48.23 -0.88% 47.77 48.24
ILMN Illumina, Inc. 331.7 1% 332.19 332.19 332.19 332.19 1.15% 329.68 -
AIG American International Group, Inc. 36.77 -2.18% 36.61 36.61 36.61 36.61 -2.61% 36.47 36.73
MKC McCormick & Company, Incorporated 153.33 -0.21% 153.7 153.7 153.7 153.7 0.03% 153.08 153.66
LMT Lockheed Martin Corporation 294.1 -0.85% 294.09 294.09 294.09 294.09 -0.85% 293.74 295.51
VZ Verizon Communications Inc. 58.69 -1.13% 58.53 58.49 58.7 58.7 -1.11% 58.57 58.7
A Agilent Technologies, Inc. 71.58 -0.86% 71.66 71.66 71.66 71.66 -0.75% 71.19 71.83
F Ford Motor Company 8.61 -0.92% 8.62 8.56 8.62 8.61 -0.92% 8.56 8.62
NOC Northrop Grumman Corporation 268.76 -1.3% 268.01 268.01 268.01 268.01 -1.57% 268.01 270.74
BMY Bristol-Myers Squibb Company 52.7 -0.08% 52.4 52.32 52.4 52.32 -0.8% 52.5 53.04
TIF Tiffany & Co. 84.76 -1.86% 85.17 84.97 85.17 84.97 -1.62% 84.37 85.07
FTR Frontier Communications Corporation 2.9 -5.23% 2.96 2.86 2.96 2.94 -3.92% 2.9 2.94
ALL The Allstate Corporation 82.75 -1.05% 82.72 82.72 82.72 82.72 -1.09% 82.77 83.36
KMB Kimberly-Clark Corporation 116.75 1.21% 117.06 117.06 117.06 117.06 1.48% 115.75 117.14
SYMC Symantec Corporation 22.43 -0.27% 22.53 22.53 22.53 22.53 0.18% 22.27 22.78
LPL LG Display Co., Ltd. 7.63 0.39% 7.39 7.39 7.39 7.39 -2.76% 7.41 7.63
EOG EOG Resources, Inc. 102.12 -0.98% 102.12 102.12 102.12 102.12 -0.98% 101.94 102.12
SPG Simon Property Group, Inc. 188.91 0.29% 189.14 189.14 189.14 189.14 0.41% 187.71 189.57
EXC Exelon Corporation 47.08 0.6% 47.14 47.06 47.14 47.06 0.56% 47.08 47.15
WU The Western Union Company 18.41 0.38% 18.41 18.41 18.41 18.41 0.38% 18.37 18.41
MCD Mc'DONALDS CORPORATION 184.61 0.3% 184.08 184.08 184.08 184.08 0.01% 184.21 184.75
AAL American Airlines Group Inc. 34.4 0% 34.49 34.49 34.49 34.49 0.26% 34.12 34.52
CLX The Clorox Company 166.47 0.88% 166.37 166.37 166.37 166.37 0.82% 166.49 167.87
FOX Twenty-First Century Fox, Inc. Class B 49.26 0.29% 49.5 48.96 49.52 48.96 -0.33% 49.09 49.49
CMCSA Comcast Corporation 36.9 -0.65% 36.84 36.84 36.84 36.84 -0.81% 36.88 37.02
PBI Pitney Bowes Inc. 7.15 0.99% 7.15 7.15 7.15 7.15 0.99% 6.97 7.17
CSCO Cisco Systems, Inc. 47.42 -0.04% 47.61 47.3 47.61 47.3 -0.3% 47.33 47.57
BUD Anheuser-Busch InBev SA/NV 70.21 -2.04% 70.88 70.23 70.88 70.23 -2.01% 70.18 70.54
CHD Church & Dwight Co., Inc. 69.04 2.16% 69.09 69.04 69.09 69.04 2.16% 68.43 69.07
CRM salesforce.com, inc. 138.38 -0.14% 137.39 137.39 137.39 137.39 -0.85% 138.41 139.29
OXY Occidental Petroleum Corporation 65.09 0.05% 65.25 65.25 65.25 65.25 0.29% 64.55 65.21
NTAP NetApp, Inc. 64.68 -0.26% 64.68 64.68 64.68 64.68 -0.26% 64.41 64.98
TRIP TripAdvisor, Inc. 62.12 -0.59% 62.73 62.73 62.73 62.73 0.38% 61.59 62.79
KORS Michael Kors Holdings Limited 38.98 -0.64% 39.24 39.12 39.24 39.12 -0.28% 38.53 38.98
DIS The Walt Disney Company 112.39 -0.38% 112.11 112.11 112.11 112.11 -0.63% 112.3 112.7
RACE Ferrari N.V. 105.21 -1.21% 106.18 106.18 106.18 106.18 -0.3% 104.89 105.06
AXP American Express Company 106.05 -0.55% 106.12 106.12 106.12 106.12 -0.49% 105.74 106.12
RCL Royal Caribbean Cruises Ltd. 105.14 -0.66% 105.14 105.14 105.14 105.14 -0.66% 104.6 105.3
UPS United Parcel Service, Inc. class B 104.01 -0.1% 104.31 104.31 104.31 104.31 0.19% 103.79 104.31
CHL China Mobile (Hong Kong) Ltd. 49.13 1.15% 48.25 48.25 48.25 48.25 -0.66% 48.25 49.17
TXN Texas Instruments Incorporated 95.1 -0.8% 95.25 95.25 95.25 95.25 -0.65% 94.95 95.79
HRL Hormel Foods Corporation 45.06 -0.16% 44.92 44.92 44.92 44.92 -0.47% 45.06 45.15
IVZ Invesco Ltd. 17.56 -1.46% 17.56 17.56 17.56 17.56 -1.46% 17.41 17.62
WBA Walgreens Boots Alliance, Inc. 82.12 0.21% 82.05 82.05 82.05 82.05 0.12% 82.04 82.26
VIPS Vipshop Holdings Limited 5.34 -1.66% 5.42 5.42 5.42 5.42 -0.18% 5.26 5.43
MET MetLife, Inc. 39.44 -1.84% 39.54 39.54 39.54 39.54 -1.59% 39.38 39.57
XOM Exxon Mobil Corporation 76.94 0.07% 77.11 77.11 77.11 77.11 0.29% 76.8 77.14
MCHP Microchip Technology Incorporated 72.83 -1.09% 72.94 72.94 72.94 72.94 -0.94% 72.2 73.1
NOK Nokia Corporation 5.89 1.03% 5.89 5.83 5.9 5.9 1.2% 5.88 5.91
HPQ HP Inc. 22.7 -0.44% 22.78 22.78 22.78 22.78 -0.09% 22.58 22.7
MOS The Mosaic Company 32.93 -1.99% 32.91 32.91 32.91 32.91 -2.05% 32.91 32.99
VEON VEON Ltd. 2.56 2.4% 2.56 2.56 2.57 2.57 2.8% 2.49 2.56
EBAY eBay Inc. 29.09 -0.75% 29.2 29.2 29.2 29.2 -0.38% 28.93 29.09
C Citigroup Inc. 56.5 -1.41% 56.6 56.6 56.6 56.6 -1.24% 56.13 56.64
CCL Carnival Corporation 56.52 -0.05% 56.52 56.52 56.52 56.52 -0.05% 56.21 56.66
DISCA Discovery, Inc. Class A 27.89 -1.9% 28.44 27.89 28.44 27.89 -1.9% 27.89 28.3
DAL Delta Air Lines, Inc. 56.18 0% 56.02 56.02 56.02 56.02 -0.28% 55.99 56.51
GPS The Gap, Inc. 27.49 -0.94% 27.57 27.57 27.57 27.57 -0.65% 27.06 27.59
CBS CBS Corporation 48.57 -2.41% 48.57 48.57 48.57 48.57 -2.41% 48.25 48.57
SO The Southern Company 47.61 0.4% 47.61 47.61 47.61 47.61 0.4% 47.61 47.69
MDLZ Mondelez International, Inc. class A 44.11 -0.92% 44.21 44.21 44.21 44.21 -0.7% 44.1 44.14
SOHU Sohu.com Limited 21.95 1.43% 21.97 21.97 21.97 21.97 1.52% 21.66 22.06
AFL Aflac Incorporated 43 -0.81% 43 43 43 43 -0.81% 42.7 43.12
NRG NRG Energy, Inc. 42.09 0.96% 41.9 41.9 41.9 41.9 0.5% 42.06 42.63
SLB Schlumberger Limited 41.53 -0.07% 41.56 41.56 41.56 41.56 0% 41.27 41.65
IBN ICICI Bank Limited 9.44 0.75% 9.34 9.34 9.34 9.34 -0.32% 9.44 9.52
HST Host Hotels & Resorts, Inc. 18.11 -0.98% 18.15 18.15 18.15 18.15 -0.77% 18.04 18.12
GM General Motors Company 34.99 -1.69% 34.72 34.72 34.72 34.72 -2.44% 34.81 34.96
BTI British American Tobacco p.l.c. 34.5 0.88% 33.88 33.88 33.88 33.88 -0.94% 34.29 34.77
ENDP Endo International PLC 11.15 -2.02% 10.93 10.93 11.27 11.27 -0.97% 11.04 11.21
MNK Mallinckrodt public limited company 21.05 -1.96% 20.74 20.74 20.74 20.74 -3.4% 20.83 21.28
NAVI Navient Corporation 9.98 -2.44% 9.98 9.98 9.98 9.98 -2.44% 9.94 9.98
ACH Aluminum Corporation of China Limited 8.21 -4.2% 8.12 8.12 8.2 8.2 -4.32% 8.21 9
AES The AES Corporation 15.82 -0.06% 15.82 15.82 15.82 15.82 -0.06% 15.8 15.87
MBT MTS PJSC 6.75 -0.15% 6.84 6.84 6.84 6.84 1.18% 6.75 6.84
PXD Pioneer Natural Resources Company 138.96 -1.68% - - - - - 138.97 140.09
PWR Quanta Services, Inc. 30.7 -2.38% - - - - - 30.67 31.12
MFGP Micro Focus International plc 18.32 -1.19% - - - - - 18.25 18.34
MHK Mohawk Industries, Inc. 119.89 -1.14% - - - - - 119.25 121.2
PEG Public Service Enterprise Group Incorporated 56.08 1.36% - - - - - 56.08 56.21
PEP PepsiCo, Inc. 117.71 0.5% - - - - - 117.28 118.38
PM Philip Morris International Inc. 84.63 -1.02% - - - - - 84.53 84.87
PNC The PNC Financial Services Group, Inc. 123.21 -1.56% - - - - - 122.56 124.37
PPG PPG Industries, Inc. 103.04 -1.47% - - - - - 102.68 104.7
PPL PPL Corporation 30.5 -0.81% - - - - - 30.44 30.69
PRSP Perspecta Inc. 20.2 -1.75% - - - - - 19.98 20.6
PRU Prudential Financial, Inc. 82.14 -2.17% - - - - - 82.11 82.92
PSA Public Storage 210.74 -1.39% - - - - - 210.2 211.88
PSX Phillips 66 88.42 -0.57% - - - - - 87.99 89.77
PTR PetroChina Company Limited 68.08 -0.6% - - - - - 67.48 69.41
TJX The TJX Companies, Inc. 46.1 -0.39% - - - - - 45.9 46.36
TMK Torchmark Corporation 78.61 -0.69% - - - - - 78.55 78.88
TMO Thermo Fisher Scientific Inc. 238.77 -0.71% - - - - - 237.8 240.65
TOT Total S.A. 53.9 -0.65% - - - - - 53.88 54.65
TGT Target Corporation 67.25 -0.64% - - - - - 67.25 67.43
TAP Molson Coors Brewing Company Class B 62.83 -0.79% - - - - - 62.49 63.42
QRVO Qorvo, Inc. 59.58 -2.47% - - - - - 58.78 61.14
R Ryder System, Inc. 51.1 -1.77% - - - - - 51.04 51.27
SYY Sysco Corporation 65.39 -0.29% - - - - - 65.39 66.08
TDC Teradata Corporation 37.46 0.38% - - - - - 37.45 37.69
TDG TransDigm Group Incorporated 346.15 -1.86% - - - - - 346.12 349.81
TEL TE Connectivity Ltd. 74.17 -0.91% - - - - - 74.14 75.02
MDT Medtronic Public Limited Company 96 -0.65% - - - - - 95.99 96.26
MCK McKesson Corporation 122.15 -2.32% - - - - - 122.01 123.31
MCO Moody's Corporation 146.11 -1.18% - - - - - 146.08 146.66
PFG Principal Financial Group, Inc. 42.07 -2.32% - - - - - 42.06 42.6
PG The Procter & Gamble Company 94.13 0.13% - - - - - 94.16 94.45
PGR The Progressive Corporation 63.47 -1.52% - - - - - 63.4 63.85
PH Parker-Hannifin Corporation 154.46 -1.35% - - - - - 154.16 154.46
PHM PulteGroup, Inc. 25.86 -0.73% - - - - - 25.85 26.13
PKI PerkinElmer, Inc. 85.66 0.46% - - - - - 85.65 86.13
PLD Prologis, Inc. 66.52 -0.33% - - - - - 66.42 66.54
LRCX Lam Research Corporation 139.03 -1.16% - - - - - 138.69 139.65
LUV Southwest Airlines Co. 51.35 0.55% - - - - - 51.24 51.6
LYB LyondellBasell Industries N.V. Class A 85 -1.55% - - - - - 84.81 85.03
MAA Mid-America Apartment Communities, Inc. 102.43 -0.32% - - - - - 102.35 102.8
MAC The Macerich Company 49.44 -2.31% - - - - - 49.16 49.44
MAR Marriott International, Inc. Class A 110.74 0.41% - - - - - 110.01 111.15
MAS Masco Corporation 29.35 -2.78% - - - - - 29.34 29.68
MAT Mattel, Inc. 12.72 -1.55% - - - - - 12.62 12.87
LOW Lowe's Companies, Inc. 90.13 -1.14% - - - - - 90.15 90.84
ALB Albemarle Corporation 89.5 -1.82% - - - - - 89.15 90.03
LKQ LKQ Corporation 25.38 -2.27% - - - - - 25.25 25.9
LLL L3 Technologies, Inc. 187.84 0.45% - - - - - 187.57 188.94
LLY Eli Lilly and Company 115.11 0.2% - - - - - 114.63 115.8
LM Legg Mason, Inc. 26.4 -1.16% - - - - - 26.4 26.45
EW Edwards Lifesciences Corporation 164.05 0.34% - - - - - 163.48 165.06
FAST Fastenal Company 55.19 -0.36% - - - - - 55.02 55.46
HRB H&R Block, Inc. 27.83 -1.03% - - - - - 27.8 28.19
FBHS Fortune Brands Home & Security, Inc. 41.83 -2.49% - - - - - 41.83 41.94
FCX Freeport-McMoRan Inc. 10.8 -0.92% - - - - - 10.76 10.89
EXPD Expeditors International of Washington, Inc. 71.45 -0.4% - - - - - 71.47 72.14
EXPE Expedia Group, Inc. 118.98 -1.37% - - - - - 118.42 119.79
EXR Extra Space Storage Inc. 98.32 0.25% - - - - - 98.33 99.7
ETFC E*TRADE Financial Corporation 44.9 -1.56% - - - - - 44.73 45.63
ETN Eaton Corporation plc 71.3 -1.05% - - - - - 71.31 71.91
CCI Crown Castle International Corp. 116.49 -0.5% - - - - - 116.51 116.67
CHRW C.H. Robinson Worldwide, Inc. 88.23 -0.51% - - - - - 88.04 89.29
CHTR Charter Communications, Inc. Class A 314.19 -0.43% - - - - - 314.14 314.96
CI Cigna Corporation 206.62 -0.54% - - - - - 206.71 207.87
EL The Estee Lauder Companies Inc. 139.11 -0.56% - - - - - 138.58 141.39
EMN Eastman Chemical Company 72.9 -2.02% - - - - - 72.87 73.11
EMR Emerson Electric Co. 62.6 -0.63% - - - - - 62.44 62.91
ESS Essex Property Trust, Inc. 264.08 -0.09% - - - - - 264.13 265.77
EQIX Equinix, Inc. 390.2 -0.13% - - - - - 390.27 392
EQT EQT Corporation 20.28 -0.98% - - - - - 20.13 20.69
CEA China Eastern Airlines Corporation Limited 30.84 0% - - - - - 29.52 31.18
CELG Celgene Corporation 69.88 -1.74% - - - - - 69.87 69.99
CERN Cerner Corporation 55.27 0.78% - - - - - 55.1 55.58
CF CF Industries Holdings, Inc. 41.57 -0.43% - - - - - 41.39 41.83
CFG Citizens Financial Group, Inc. 31.83 -1.52% - - - - - 31.77 31.99
CHA China Telecom Corporation Limited 50.75 0% - - - - - 49.59 52.1
CBPO China Biologic Products Holdings, Inc. 74.79 -2.72% - - - - - 74.81 75.5
CBRE CBRE Group, Inc. 41.12 -1.34% - - - - - 40.84 41.12
BWA BorgWarner Inc. 34.88 -3.14% - - - - - 34.83 35.43
BXP Boston Properties, Inc. 127.48 -0.89% - - - - - 127.43 128.39
CAG Conagra Brands, Inc. 30.62 -1.32% - - - - - 30.5 31.11
CAH Cardinal Health, Inc. 53.54 -1.6% - - - - - 53.47 54.33
CAT Caterpillar Inc. 123.94 -1.01% - - - - - 123.75 124.39
CB Chubb Limited 128 -1.47% - - - - - 127.91 129.1
TXT Textron Inc. 50.38 -1.95% - - - - - 50.03 50.82
UA Under Armour, Inc. Class C 21.2 0.24% - - - - - 20.8 21.22
UAA Under Armour, Inc. Class A 22.26 -1.37% - - - - - 22.18 22.38
UAL United Continental Holdings, Inc. 88.14 0.58% - - - - - 87.23 88.95
TRV The Travelers Companies, Inc. 120.78 -1.13% - - - - - 120 121.87
TSCO Tractor Supply Company 90.75 -1.31% - - - - - 90.67 91.97
TSN Tyson Foods, Inc. Class A 55.8 -1.41% - - - - - 55.59 55.86
TSS Total System Services, Inc. 84.68 -1.32% - - - - - 84.36 86.14
XYL Xylem Inc. 65.76 -1.63% - - - - - 65.62 65.99
YUM Yum! Brands, Inc. 89.81 -0.64% - - - - - 89.74 90.31
YY YY Inc. 63.54 -0.53% - - - - - 63.16 64.04
ZBH Zimmer Biomet Holdings, Inc. 112.11 0.04% - - - - - 111.9 112.11
ZION Zions Bancorporation 43.61 -1.91% - - - - - 43.62 43.82
ZNH China Southern Airlines Company Limited 33.2 0% - - - - - 32.6 34.1
ZTS Zoetis Inc. 89.95 0.33% - - - - - 89.94 95.64
NBL Noble Energy, Inc. 22.48 -1.32% - - - - - 22.43 22.82
NDAQ Nasdaq, Inc. 87.31 -1.59% - - - - - 87.01 88.21
NEM NEWMONT MINING CORPORATION 33.35 -0.42% - - - - - 33.22 33.57
NFX Newfield Exploration Company 15.58 -0.89% - - - - - 15.53 15.82
MS Morgan Stanley 40.99 -0.7% - - - - - 41 41.17
MUR Murphy Oil Corporation 28.06 -0.74% - - - - - 27.99 28.48
MYL Mylan N.V. 29.67 -2.37% - - - - - 29.66 29.9
MSI Motorola Solutions, Inc. 129.94 -0.31% - - - - - 129.68 130.92
MTB M&T Bank Corporation 154.12 -1.41% - - - - - 153.93 155.17
MTD Mettler-Toledo International Inc. 600.81 -0.56% - - - - - 599.9 601.79
MTS0620 MTS USD LPN 8.625 22.06.2020 106.25 0% - - - - - 105.75 106.35
RRC Range Resources Corporation 13.57 -1.45% - - - - - 13.15 13.57
RSG Republic Services, Inc. 74.14 -0.58% - - - - - 74.03 74.41
RE Everest Re Group, Ltd. 222.95 -2.82% - - - - - 222.96 225.23
REG Regency Centers Corporation 64.17 -0.34% - - - - - 63.94 64.75
REGN Regeneron Pharmaceuticals, Inc. 377.71 0% - - - - - 376.14 379.99
RF Regions Financial Corporation 14.23 -2.13% - - - - - 14.17 14.33
RHI Robert Half International Inc. 59.79 -0.58% - - - - - 59.79 60.03
RHT Red Hat, Inc. 177.48 0.2% - - - - - 177.13 178.36
RIG Transocean Ltd. 8.15 0.25% - - - - - 8.12 8.25
RJF Raymond James Financial, Inc. 75.3 -1.57% - - - - - 74.69 75.3
RL Ralph Lauren Corporation Class A 105.31 -1.38% - - - - - 105.31 107.32
ROK Rockwell Automation, Inc. 159.21 -1.53% - - - - - 158.13 159.86
ROP Roper Technologies, Inc. 281.84 -1.58% - - - - - 281.1 285.48
MNST Monster Beverage Corporation 57.76 -0.7% - - - - - 57.75 57.83
MO Altria Group, Inc. 54.42 -0.4% - - - - - 54.08 54.42
JBHT JB Hunt Transport Services, Inc. 98.92 -1.37% - - - - - 98.91 99.09
MPC Marathon Petroleum Corporation 61.35 -0.87% - - - - - 61.23 61.74
MRK Merck & Co., Inc. 77.52 -0.21% - - - - - 77.33 77.85
MLCO Melco Resorts & Entertainment Limited 17.35 -3.72% - - - - - 17.21 17.7
MLM Martin Marietta Materials, Inc. 178.53 -1.69% - - - - - 178.21 179.36
MMC Marsh & McLennan Companies, Inc. 83.85 -0.77% - - - - - 83.23 83.85
MMM 3M Company 198.51 -0.67% - - - - - 198.42 199
INCY Incyte Corporation 65.94 0.72% - - - - - 65.49 66.56
INFO IHS Markit Ltd. 50.81 -1.45% - - - - - 50.71 51.05
HUM Humana Inc. 306.53 -1.06% - - - - - 306.52 309.69
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 121.5 -1.16% - - - - - 121.24 121.68
HSY The Hershey Company 108.25 -0.08% - - - - - 108.25 108.42
HRS Harris Corporation 145.2 -0.11% - - - - - 145.15 145.45
HSIC Henry Schein, Inc. 85.11 -1.05% - - - - - 84.66 85.74
ICE Intercontinental Exchange, Inc. 78.6 -0.43% - - - - - 78.09 79.39
IDXX IDEXX Laboratories, Inc. 198.42 0.23% - - - - - 197.53 199.39
IFF International Flavors & Fragrances Inc. 138.27 -1.08% - - - - - 138.26 138.99
IP International Paper Company 44.14 -0.81% - - - - - 44.15 44.77
IPG The Interpublic Group of Companies, Inc. 22.98 -0.86% - - - - - 22.98 23.2
IR Ingersoll-Rand public limited company 97.42 -1.53% - - - - - 97.34 97.96
IRM Iron Mountain Incorporated 34.57 -0.12% - - - - - 34.57 34.78
ISRG Intuitive Surgical, Inc. 511.19 0.83% - - - - - 509.39 513.24
IT Gartner, Inc. 144.24 0.06% - - - - - 144.09 145.25
ITW Illinois Tool Works Inc. 131.97 -0.82% - - - - - 130.75 133.19
VFC V.F. Corporation 76.69 -1.03% - - - - - 76.33 77.45
VIAB Viacom Inc. Class B 29.57 -0.27% - - - - - 29.37 29.83
VALE Vale S.A. 13.14 0.54% - - - - - 13.07 13.19
VAR Varian Medical Systems, Inc. 119.6 -0.87% - - - - - 119.6 120.83
VTR Ventas, Inc. 65.14 0.57% - - - - - 65.13 65.35
WAT Waters Corporation 190.24 -0.65% - - - - - 189.11 191.24
VMC Vulcan Materials Company 99.66 -3.15% - - - - - 99.26 101.27
VNO Vornado Realty Trust 70.17 -0.92% - - - - - 69.93 70.23
VRSK Verisk Analytics, Inc. 115.35 -0.18% - - - - - 115.34 115.88
VRSN VeriSign, Inc. 155.59 -1.53% - - - - - 155.5 157.78
VRTX Vertex Pharmaceuticals Incorporated 174.16 -0.46% - - - - - 173.61 174.94
VTB1020 VTB 6.551 13.10.2020 Notes 103.25 0% - - - - - 102.75 103.25
URBN Urban Outfitters, Inc. 35.15 -3.65% - - - - - 35.15 35.79
URI United Rentals, Inc. 103.93 -1.18% - - - - - 103.87 105.98
USB U.S. Bancorp 50.36 -1.24% - - - - - 50.36 50.68
UTX United Technologies Corporation 119.96 -0.4% - - - - - 119.15 120.05
UNM Unum Group 30.32 -2.85% - - - - - 30.31 31.03
UNP Union Pacific Corporation 149.46 0.11% - - - - - 147.62 149.46
RUS0628 RUSSIA 12.75 24.06.2028 157.75 0% - - - - - 157.75 158.5
SCHW The Charles Schwab Corporation 41.39 -1.17% - - - - - 41.4 41.97
SEE Sealed Air Corporation 34 -0.87% - - - - - 33.99 34.23
UDR UDR, Inc. 42.6 0.12% - - - - - 42.52 42.61
UHS Universal Health Services, Inc. Class B 129.7 0.07% - - - - - 129.63 130.79
ULTA Ulta Beauty, Inc. 249.28 -0.92% - - - - - 247.91 250.91
AGN Allergan plc 150.06 -2.22% - - - - - 149.43 150.6
AIV Apartment Investment & Management Company 47.35 -0.21% - - - - - 47.35 47.94
AIZ Assurant, Inc. 90.01 -2.04% - - - - - 89.68 91.47
AJG Arthur J. Gallagher & Co. 75.21 -0.19% - - - - - 74.69 75.65
AKAM Akamai Technologies, Inc. 67.76 -0.06% - - - - - 67.59 68.39
ADI Analog Devices, Inc. 89.12 -1.19% - - - - - 88.64 89.76
ADM Archer-Daniels-Midland Company 44.78 -0.58% - - - - - 44.61 45.06
ADP Automatic Data Processing, Inc. 140.74 -0.38% - - - - - 140.28 141.45
ADS Alliance Data Systems Corporation 178.17 -2.11% - - - - - 177.5 181.05
ADSK Autodesk, Inc. 135.2 -0.44% - - - - - 134.13 135.9
AEE Ameren Corporation 70.68 0.9% - - - - - 70.68 70.78
ABBV AbbVie Inc. 88.51 -0.43% - - - - - 88.25 88.88
AA Alcoa Corporation 28.58 -1.38% - - - - - 28.42 28.81
AABA Altaba Inc. 62.92 -0.29% - - - - - 62.65 63.3
HES Hess Corporation 52.65 1.45% - - - - - 51.86 52.65
HIG The Hartford Financial Services Group, Inc. 41.5 -1.31% - - - - - 41.5 41.57
HLT Hilton Worldwide Holdings Inc. 72.4 -1.23% - - - - - 72.13 73.56
HOLX Hologic, Inc. 42.52 -0.98% - - - - - 42.48 42.54
HON Honeywell International Inc. 137.54 -0.85% - - - - - 137.16 138.17
HP Helmerich & Payne, Inc. 60 -0.48% - - - - - 59.75 60.08
GRMN Garmin Ltd. 65.39 -0.82% - - - - - 65.08 65.69
GS The Goldman Sachs Group, Inc. 177.69 -1.2% - - - - - 176.81 178.37
GSH Guangshen Railway Company Limited 19 0% - - - - - 17.41 21.98
GT The Goodyear Tire & Rubber Company 21.77 -1.18% - - - - - 21.66 22.02
GTX Garrett Motion Inc. 11.85 -3.42% - - - - - 11.84 12.01
GWW WW Grainger, Inc. 288.23 -1.38% - - - - - 288.25 290.56
HAL Halliburton Company 28.98 -0.45% - - - - - 28.87 29.11
HAS Hasbro, Inc. 84.54 -0.69% - - - - - 84.27 84.95
HBAN Huntington Bancshares Incorporated 12.81 -1.84% - - - - - 12.81 12.87
HBI Hanesbrands Inc. 14.88 -2.17% - - - - - 14.87 15.09
HCA HCA Healthcare, Inc. 133.89 -1.27% - - - - - 133.38 136.06
HCP HCP, Inc. 29.6 -0.94% - - - - - 29.54 29.73
AVGO Broadcom Inc. 246.88 0.15% - - - - - 246.84 248
GPC Genuine Parts Company 99.41 -0.29% - - - - - 99.26 99.43
GPN Global Payments Inc. 103.69 -0.75% - - - - - 103.53 104.23
ECL Ecolab Inc. 156.11 -0.2% - - - - - 155.58 157.06
ED Consolidated Edison, Inc. 83.25 0.45% - - - - - 82.95 83.79
EFX Equifax Inc. 97.64 -0.83% - - - - - 96.7 98.61
EIX Edison International 58.89 0.26% - - - - - 58.68 59.87
DVA DaVita Inc. 57.87 -2.21% - - - - - 57.65 58.24
DVN Devon Energy Corporation 26.75 -0.34% - - - - - 26.67 27.14
DWDP DowDuPont Inc. 53.53 -2.25% - - - - - 53.49 53.7
DXC DXC Technology Company 58.68 -1.48% - - - - - 58.36 58.97
BIIB Biogen Inc. 322.14 -0.69% - - - - - 321.31 323.62
BK The Bank of New York Mellon Corporation 47.88 -1.52% - - - - - 47.88 48.36
BKNG Booking Holdings Inc. 1862.2 -0.05% - - - - - 1854.47 1873.81
BLK BlackRock, Inc. 387.73 -1.65% - - - - - 386.84 389.37
BLL Ball Corporation 47.91 -1.36% - - - - - 47.91 47.97
DNB The Dun & Bradstreet Corporation 143.77 0.03% - - - - - 143.34 144.43
DOV Dover Corporation 78.63 -0.63% - - - - - 78.3 79.46
DRI Darden Restaurants, Inc. 101.75 -1.47% - - - - - 101.62 103.18
DE Deere & Company 147.79 -1.05% - - - - - 147.26 148.61
DFS Discover Financial Services 64.05 -1.58% - - - - - 64.05 64.3
DG Dollar General Corporation 106.92 0.36% - - - - - 106.93 107.29
DGX Quest Diagnostics Incorporated 88.39 -0.45% - - - - - 88.39 88.95
DHI D.R. Horton, Inc. 35.78 -0.94% - - - - - 35.79 36.15
DHR Danaher Corporation 101.65 -0.58% - - - - - 101.2 102.34
DISCK Discovery, Inc. Class C 25.87 -1.6% - - - - - 25.82 26.33
DLPH Delphi Technologies PLC 16.16 -1.28% - - - - - 15.96 16.39
DLR Digital Realty Trust, Inc. 117.02 -0.05% - - - - - 117.03 117.28
DLTR Dollar Tree, Inc. 85.26 -0.2% - - - - - 84.71 85.92
AYI Acuity Brands, Inc. 116.07 -2.33% - - - - - 116.11 116.82
AZO AutoZone, Inc. 883.07 -0.57% - - - - - 878.81 889.79
AVY Avery Dennison Corporation 91.23 -1.31% - - - - - 91.25 92.18
BAX Baxter International Inc. 66.25 -0.3% - - - - - 66.27 66.97
BBBY Bed Bath & Beyond Inc, 12.42 -2.82% - - - - - 12.27 12.65
BBT BB&T Corporation 46.76 -1.02% - - - - - 46.77 47
BBY Best Buy Co., Inc. 58.09 -1.81% - - - - - 58.07 58.63
BDX Becton, Dickinson and Company 238 -0.79% - - - - - 237.38 238.3
BEN Franklin Resources, Inc. 31.62 -1.28% - - - - - 31.62 31.67
BF B Brown-Forman Corporation 46.67 -0.53% - - - - - 46.47 47.3
BHF Brighthouse Financial, Inc. 32.73 -2.39% - - - - - 32.4 33.27
BHGE Baker Hughes, a GE Company Class A 21.29 -0.05% - - - - - 21.22 21.55
XRX Xerox Corporation 25.04 0.16% - - - - - 25 25.37
WY Weyerhaeuser Company 25.16 -2.18% - - - - - 25.15 25.37
WYND Wyndham Destinations, Inc. 37.97 -1.81% - - - - - 37.65 38.65
WYNN Wynn Resorts, Limited 106.09 -2.36% - - - - - 105.38 106.94
XEC Cimarex Energy Co. 72.27 -1.66% - - - - - 71.95 73.35
XEL Xcel Energy Inc. 53.52 0.38% - - - - - 53.49 54.23
XLNX Xilinx, Inc. 88.6 -0.73% - - - - - 88.29 89.06
WRK WestRock Company 44.2 -0.87% - - - - - 44.03 44.2
WHR Whirlpool Corporation 115.43 -1.79% - - - - - 114.96 117.27
WLTW Willis Towers Watson Public Limited Company 155.1 -0.36% - - - - - 153.94 155.1
WM Waste Management, Inc. 91.77 0.02% - - - - - 91.72 91.87
WDC Western Digital Corporation 41.94 -0.57% - - - - - 41.78 42.06
WEC WEC Energy Group, Inc. 74.93 0.94% - - - - - 74.66 75.26
SPLK Splunk Inc. 106.86 0.13% - - - - - 106.37 107.52
SRCL Stericycle, Inc. 42.34 -1.53% - - - - - 42 43.12
SRE Sempra Energy 117.49 0.96% - - - - - 117.49 118.12
STT State Street Corporation 63.5 -2.01% - - - - - 63.25 64.17
STX Seagate Technology Public Limited Company 39.72 -1.85% - - - - - 39.72 39.99
STZ Constellation Brands, Inc. Class A 189.38 -0.46% - - - - - 188.76 190.04
SWK Stanley Black & Decker, Inc. 119.99 -2.53% - - - - - 119.98 120.26
SWKS Skyworks Solutions, Inc. 68.79 -0.79% - - - - - 68.67 68.85
SWN Southwestern Energy Company 4.25 -2.07% - - - - - 4.23 4.28
SYF Synchrony Financial 24.52 -2.54% - - - - - 24.4 24.84
SYK Stryker Corporation 172.8 -0.34% - - - - - 172.35 173.89
GLW Corning Incorporated 31.76 -1.31% - - - - - 31.68 31.9
JCI Johnson Controls International plc 32.4 -1.97% - - - - - 32.07 32.69
GILD GILEAD SCIENCES, INC. 67.84 -1.28% - - - - - 68.11 68.48
GIS General Mills, Inc. 39.33 0.23% - - - - - 39.33 39.5
JWN Nordstrom, Inc. 49.07 -1.47% - - - - - 49.04 49.99
K Kellogg Company 61.19 -0.42% - - - - - 60.79 61.79
KDP Keurig Dr Pepper Inc 26.34 0.3% - - - - - 26.34 26.59
KEP Korea Electric Power Corporation 14.43 -0.21% - - - - - 14.06 14.6
KEY KeyCorp 15.92 -1.55% - - - - - 15.92 16.06
JEC Jacobs Engineering Group Inc. 59.92 -0.86% - - - - - 59.92 60.61
JNPR Juniper Networks, Inc. 27.96 -0.07% - - - - - 27.95 28.06
JOBS 51job, Inc. 68.51 0.99% - - - - - 67.88 69.62
NOV National Oilwell Varco, Inc. 28.2 -3.72% - - - - - 28.15 28.4
NLSN Nielsen Holdings plc 26.12 -0.76% - - - - - 25.81 26.5
KMI Kinder Morgan, Inc. class P 16.43 1.23% - - - - - 16.36 16.51
KMX CarMax, Inc. 63.35 -0.67% - - - - - 63.35 63.81
KIM Kimco Realty Corporation 16.74 -1.01% - - - - - 16.68 16.98
KLAC KLA-Tencor Corporation 93.22 -1.78% - - - - - 92.98 93.66
KR The Kroger Co. 29.25 0.24% - - - - - 29.25 29.31
KSU Kansas City Southern 98.38 -1% - - - - - 98.4 99.06
L Loews Corporation 45.09 -1.14% - - - - - 45.1 45.32
LB L Brands, Inc. 31.9 -1.94% - - - - - 31.69 32.21
LEG Leggett & Platt, Incorporated 37.69 -1.59% - - - - - 37.69 37.91
LEN Lennar Corporation Class A 40.69 -1.43% - - - - - 40.69 40.76
LFC China Life Insurance Company Limited 10.25 -0.58% - - - - - 10.02 10.45
LH Laboratory Corporation of America Holdings 141.56 -0.88% - - - - - 141.4 142.37
SNA Snap-on Incorporated 147.78 -1.22% - - - - - 146.91 150.04
SNPS Synopsys, Inc. 89.81 -0.23% - - - - - 89.54 90.54
PCAR PACCAR Inc 58.11 -0.09% - - - - - 57.91 58.45
PCG PG&E Corporation 26.06 0.93% - - - - - 25.9 26.19
PDCO Patterson Companies, Inc. 22.94 -1.04% - - - - - 22.86 23.32
SJM The J.M. Smucker Company 101.13 -0.73% - - - - - 100.99 102.7
SKM SK Telecom Co., Ltd. 27.92 -0.25% - - - - - 27.79 27.99
SHPG Shire plc 170.56 0.38% - - - - - 169.29 172.2
SHW The Sherwin-Williams Company 392.3 -1.49% - - - - - 390.93 392.3
NSC Norfolk Southern Corporation 156.32 -0.55% - - - - - 156.31 157.03
NTRS Northern Trust Corporation 87.66 -1.44% - - - - - 87.52 87.97
NUE Nucor Corporation 56.46 -1.41% - - - - - 56.37 56.52
PANW Palo Alto Networks, Inc. 186.5 0.88% - - - - - 186.5 187.31
PBCT People's United Financial, Inc. 15.71 -1.5% - - - - - 15.7 15.91
NVTK0221 NVTK 6.604 03.02.2021 Notes 104.75 0% - - - - - 104 104.75
NWL Newell Brands Inc. 23.41 0.69% - - - - - 23.33 23.77
NWS News Corporation Class B 12.66 -1.09% - - - - - 12.5 12.98
NWSA News Corporation Class A 12.48 -0.4% - - - - - 12.3 12.79
O Realty Income Corporation 67.04 0.86% - - - - - 66.91 67.2
OI Owens-Illinois, Inc. 17.05 -3.07% - - - - - 16.84 17.17
OKE ONEOK, Inc. 59.09 -1.02% - - - - - 58.99 59.33
OMC Omnicom Group Inc. 76.93 -0.38% - - - - - 76.67 78.19
ORCL Oracle Corporation 46.76 -0.19% - - - - - 46.57 47.06
ORLY O'Reilly Automotive, Inc. 344.41 0.09% - - - - - 343.41 346.05
COO The Cooper Companies, Inc. 255.78 -0.43% - - - - - 255.82 257.07
CMA Comerica Incorporated 71.76 -1.67% - - - - - 71.25 72.37
COST Costco Wholesale Corporation 228 1.05% - - - - - 227.34 229
COTY Coty Inc. Class A 7.61 -1.42% - - - - - 7.58 7.68
CPB Campbell Soup Company 38.82 0.28% - - - - - 38.69 39.44
FFIV F5 Networks, Inc. 168.31 -0.27% - - - - - 168.29 169.57
FIS Fidelity National Information Services, Inc. 106.5 -0.23% - - - - - 105.5 107.65
FISV Fiserv, Inc. 76.89 -0.59% - - - - - 76.76 76.89
FITB Fifth Third Bancorp 24.63 -1.56% - - - - - 24.63 24.68
FL Foot Locker, Inc. 52.57 -0.79% - - - - - 52.29 52.98
FLIR FLIR Systems, Inc. 44.24 -0.67% - - - - - 43.28 45.44
FLR Fluor Corporation 33.9 -5.02% - - - - - 33.9 34.13
FLS Flowserve Corporation 44.75 -0.84% - - - - - 44.74 44.83
FMC FMC Corporation 79.23 -0.68% - - - - - 79.14 79.49
GD General Dynamics Corporation 172.7 -1.41% - - - - - 171.94 173.73
FTI TechnipFMC plc 20.84 -2.21% - - - - - 20.75 20.84
FTV Fortive Corporation 70.53 -1.19% - - - - - 69.83 71.21
GAZP0322 GAZCAPITAL 6.51 07.03.2022 Notes 104.25 0% - - - - - 104.1 104.6
FOXA Twenty-First Century Fox, Inc. Class A 49.49 0.22% - - - - - 49.44 49.68
CXO Concho Resources Inc. 121.85 -0.65% - - - - - 121.42 123.85
CTSH Cognizant Technology Solutions Corporation 67.62 -0.04% - - - - - 67.36 68.11
CTXS Citrix Systems, Inc. 109.39 -0.47% - - - - - 109.39 109.64
CVS CVS Health Corporation 73.78 -1.36% - - - - - 73.52 73.99
CME CME GROUP INC. 190.57 -0.48% - - - - - 189.51 192.31
CMG Chipotle Mexican Grill, Inc. 472.35 -0.32% - - - - - 472.1 476.95
CMI Cummins Inc. 134.4 -2.16% - - - - - 133.93 136.58
CNC Centene Corporation 133.48 -0.93% - - - - - 133.39 133.98
CNP CenterPoint Energy, Inc. 28.76 0.63% - - - - - 28.68 28.83
COF Capital One Financial Corporation 81.64 -1.45% - - - - - 81.6 82.17
COG Cabot Oil & Gas Corporation 25.18 -1.02% - - - - - 25.13 25.18
AVB AvalonBay Communities, Inc. 188.72 0.03% - - - - - 188.4 188.76
CINF Cincinnati Financial Corporation 79.28 -0.55% - - - - - 79.3 80
CL Colgate-Palmolive Company 64.45 -0.71% - - - - - 64.4 64.8
CLF Cleveland-Cliffs Inc. 9 1.47% - - - - - 8.95 9.07
AME AMETEK, Inc. 70.87 -1.03% - - - - - 70.82 70.94
AMG Affiliated Managers Group, Inc. 99.42 -2.71% - - - - - 99.26 100.83
AMGN Amgen Inc. 197.51 0.02% - - - - - 196.93 197.97
AMP Ameriprise Financial, Inc. 111.82 -1.95% - - - - - 111.85 112.92
AMT American Tower Corporation 166.88 0.29% - - - - - 165.97 167
ALLE Allegion Public Limited Company 87.76 -0.54% - - - - - 87.72 88.33
ALXN Alexion Pharmaceuticals Inc 115.53 -0.83% - - - - - 114.96 116.17
AMAT Applied Materials, Inc. 34.45 -1.8% - - - - - 34.35 34.57
ALGN Align Technology, Inc. 222.26 1.05% - - - - - 220.31 222.6
ALK Alaska Air Group, Inc. 62.47 -0.9% - - - - - 62.47 63.2
AN AutoNation, Inc. 33.86 -1.83% - - - - - 33.83 34.16
ANSS ANSYS, Inc. 154.69 -1.48% - - - - - 153.24 156.3
ANTM Anthem, Inc. 276.24 -1.08% - - - - - 275.31 277.49
AON Aon PLC 156.25 -0.98% - - - - - 156.2 156.47
APA Apache Corporation 30.78 -1.22% - - - - - 30.6 30.88
APC Anadarko Petroleum Corporation 51.64 -1.54% - - - - - 51.59 52.43
APD Air Products & Chemicals, Inc. 156.41 -1.29% - - - - - 156.46 157.41
APH Amphenol Corporation 84.41 -1.26% - - - - - 83.59 85.27
APTV Aptiv PLC 66.82 -1.99% - - - - - 66.72 66.82
APY Apergy Corporation 30.74 -0.36% - - - - - 30.7 30.76
ARE Alexandria Real Estate Equities, Inc. 124.84 -1.86% - - - - - 124.18 126.7
ARNC Arconic Inc. 20.14 -0.59% - - - - - 20.1 20.43
BAST АО "БАСТ" 6000 0% - - - - - 3000 -
VTBperp VTB 9.5 Perpetual Notes - - - - - - - 94 -
AET Aetna Inc. 207.49 0% - - - - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALFA0421 ALFA 7.75 28.04.2021 Notes - - - - - - -
ALFAperp ALFA 6.95 Perpetual Notes - - - - - - -
ALFAperp0222 ALFA 8 Perpetual Notes - - - - - - -
BMW Bayerische Motoren Werke Aktiengesellschaft - - - - - - -
CA CA, Inc. 44.45 0% - - - - -
CBOE Cboe Global Markets, Inc. 107.58 0% - - - - -
CHMF1022 STEEL 5.9 17.10.2022 Notes - - - - - - -
COL Rockwell Collins, Inc. 142.93 - - - - - -
DME0223 DMEAirport 5.075 15.02.2023 Notes - - - - - - -
DME1121 DMEAirport 5.875 11.11.2021 Notes - - - - - - -
DTE DTE Energy Company - - - - - - -
ES Eversource Energy 70.17 0.93% - - - - - - -
ESRX Express Scripts Holding Company - - - - - - -
ET Energy Transfer LP 14.08 1.29% - - - - - - -
ETP Energy Transfer Partners, L.P. 21.74 - - - - - -
ETR Entergy Corporation - - - - - - -
ETRN Equitrans Midstream Corporation 21.7 2.07% - - - - - - -
EVRZ0122 EVRAZ 6.75 31.01.2022 Notes - - - - - - -
EVRZ0323 EVRAZ 5.375 20.03.2023 Notes - - - - - - -
FE FirstEnergy Corp. - - - - - - -
GAZP0327 GAZCAPITAL 4.95 23.03.2027 Notes - - - - - - -
GAZP0419 GAZP 9.25 23.04.2019 Notes - - - - - - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - -
GAZP1124 GAZP 2.25 22.11.2024 Notes - - - - - - -
GLPR0923 GLPR 6.5 22.09.2023 Notes - - - - - - -
GMKN1022 GMKN 6.625 14.10.2022 Notes - - - - - - -
GPB1119 GPB 4.96 05.09.2019 Notes - - - - - - -
GPN0922 GPN 4.375 19.09.2022 Notes - - - - - - -
GPN1123 GPN 6 27.11.2023 Notes - - - - - - -
HNP Huaneng Power International, Inc. 25.77 0% - - - - - - -
HTHT Huazhu Group Limited 30.14 -3.37% - - - - - - -
JEF Jefferies Financial Group Inc. 18.58 0% - - - - - - -
LIN Linde plc 158.12 -2% - - - - - - -
NVTK1222 NVTK 4.422 13.12.2022 Notes - - - - - - -
PLZL0223 POLYUSFIN 5.25 07.02.2023 Notes - - - - - - -
PLZL0322 POLYUSFIN 4.699 28.03.2022 Notes - - - - - - -
PX Praxair, Inc. 165.49 0% - - - - -
RDY Dr. Reddy's Laboratories Ltd 37.46 0% - - - - - - -
REZI Resideo Technologies, Inc. - - - - - - -
ROSN0322 ROSN 4.199 06.03.2022 Notes - - - - - - -
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - -
RU000A0ZYFE2 Альфа-Банк АО БО-001Р-01 - - - - - - -
RU000A0ZZ4B9 Альфа-Банк АО БО-001Р-02 - - - - - - -
SCFL0623 SCFCapital 5.375 16.06.2023 Notes - - - - - - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
SHI Sinopec Shanghai Petrochemical Company Limited 45.09 2.36% - - - - - - -
SLG SL Green Realty Corp. 93.43 -1.02% - - - - - - -
SMI Semiconductor Manufacturing International Corporation 4.74 -0.84% - - - - - - -
SPGI S&P Global Inc. 167.36 -1.21% - - - - - - -
TGNA TEGNA Inc. 12.95 -0.77% - - - - - - 13.75
TPR Tapestry, Inc. 35.15 -1.9% - - - - - - -
WELL Welltower Inc. 73.05 -0.48% - - - - - - -
WH Wyndham Hotels & Resorts, Inc. 50.13 0% - - - - - - -
XRAY DENTSPLY SIRONA Inc. 37 -1.15% - - - - - - 38.34
XS0191754729 GAZP 8.625 28.04.2034 Notes - - - - - - -
XS0559915961 VEB 6.8 22.11.2025 Notes - - - - - - -
XS0848530977 SBCAP 5.125 29.10.2022 Notes - - - - - - -
XS0885736925 GAZCAPITAL 4.95 06.02.2028 Notes - - - - - - -
XS0893212398 VEB 4.032 21.02.2023 Notes - - - - - - -
XS0935311240 SBCAP 5.25 23.05.2023 Notes - - - - - - -
XS0975320879 GPBM 7.496 28.12.2023 Notes - - - - - - -
XS1319813769 GLPR 6.872 25.01.2022 Notes - - - - - - -
XS1577953174 STEELFUND 4 21.09.2024 Notes - - - - - - -
XS1603335610 Metall 4.85 02.05.2024 Notes - - - - - - -
XS1693971043 SIBUR 4.125 05.10.2023 Notes - - - - - - -
XS1752568144 Phos 3.949 24.04.2023 Notes - - - - - - -