Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 24/10/2018 04:39:24

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
AMAT Applied Materials, Inc. 33,01 -1,2% 33,01 31,99 33,89 33,56 0,45% 30,04 34,2
AMD Advanced Micro Devices, Inc. 24,53 -2,43% 24,82 23,88 25,25 25 -0,56% 22 25,48
AMZN Amazon.com, Inc. 1723,85 -4,06% 1791,01 1717,31 1791,01 1768,78 -1,56% 1712,63 1796
ARNC Arconic Inc. 20,71 -2,59% 23,6 20,39 23,6 20,65 -2,87% 20 27,21
ATVI Activision Blizzard, Inc. 67,28 -3,54% 69,02 66,91 69,37 68,92 -1,19% 66,06 70
COG Cabot Oil & Gas Corporation 22,6 -4,16% - - - - - 20 25,5
CSCO Cisco Systems, Inc. 44,59 -2,96% 45,27 44,51 45,65 45,45 -1,09% 42,81 47,47
CVS CVS Health Corporation 71,71 -1,87% 71,92 71,87 72,15 72,15 -1,27% 65,62 81,95
FTR Frontier Communications Corporation 5,05 -6,48% 5,39 5,02 5,39 5,22 -3,33% 5 5,56
CTL CenturyLink, Inc. 21,15 -2,22% 21,21 21 21,55 21,47 -0,74% 21 23
FSLR First Solar, Inc. 43,66 -3,64% 45,11 42,98 45,34 44,19 -2,47% 40,1 47,35
GE General Electric Company 12,31 -1,12% 12,23 12,1 12,73 12,71 2,09% 12,04 12,89
GILD GILEAD SCIENCES, INC. 70,99 -1,88% 71,66 71,05 72,18 72 -0,48% 68 76,8
JD JD.com, Inc. 22,94 -2,96% 22,94 22,5 23,53 23,37 -1,14% 20,92 26,9
JPM JPMorgan Chase & Co. 104,45 -1,96% 105,77 103,73 106,02 105,61 -0,87% 100,16 115
KHC The Kraft Heinz Company 55,55 -1,84% 55,95 55,7 56,83 56,83 0,42% 52,6 64,21
GM General Motors Company 31,58 1,45% 31,08 30,98 32,38 32,25 3,6% 29,45 36
KO THE COCA-COLA COMPANY 45,51 -1,11% 45,6 45,51 46,46 46,46 0,96% 44,3 47
LB L Brands, Inc. 29,35 -1,84% 29,71 28,93 29,9 29,56 -1,14% 28 34,6
LEN Lennar Corporation Class A 40,64 1,7% 38,91 38,9 40,96 40,71 1,88% 38 43,13
NOK Nokia Corporation 5,51 -1,43% 5,58 5,46 5,58 5,57 -0,36% 5 5,7
NVDA NVIDIA Corporation 218,9 -5,14% 228 216,91 228 219,4 -4,92% 215 245
NWL Newell Brands Inc. 16,2 -1,94% 16,14 16,14 16,49 16,49 -0,18% 15,91 23
PCG PG&E Corporation 47,3 -1,42% 47,03 47,03 47,69 47,5 -1% 40 67,89
SQ Square, Inc. Class A 72,2 -4,7% 74,08 71,79 74,47 74,17 -2,1% 69,71 79,8
SOHU Sohu.com Limited 18,08 1,06% 17,38 17,22 18,32 18,2 1,73% 16 25
PBI Pitney Bowes Inc. 6,88 -0,29% 6,92 6,71 7,06 7,06 2,32% 6,52 7,6
T AT&T INC. 32,74 0,37% 32,6 32,12 33,23 33,05 1,32% 31,91 33,75
WDC Western Digital Corporation 54,91 -1,93% 54,37 53,59 55,79 55,68 -0,55% 51,72 59,93
WFC Wells Fargo & Company 51,19 -1,67% 51,2 50,5 51,76 51,76 -0,58% 50 58
WMT Walmart Inc. 96,21 -0,67% 96,15 95,89 97,91 97,85 1,02% 93 103
XOM Exxon Mobil Corporation 78,85 -2,59% 80,63 78,93 80,68 79,85 -1,36% 76,7 97
SYMC Symantec Corporation 19,25 -2,33% 19,34 19,2 19,58 19,58 -0,66% 18,5 22
AVP Avon Products, Inc. 1,91 -5,45% 1,98 1,89 2,02 1,99 -1,49% 1,87 2,14
BABA Alibaba Group Holding Limited 144,81 -2,72% 145,57 142,65 147,35 146,65 -1,48% 140,44 150
BAC Bank of America Corporation 26,83 -3,14% 27,06 26,17 27,13 27,05 -2,35% 23,96 28,5
EA Electronic Arts Inc. 97,95 -4,9% 100,48 97,9 101,29 99,14 -3,75% 96 108
EBAY eBay Inc. 27,68 -1,84% 28,17 27,5 28,38 28,35 0,53% 26 30,8
GOOG Alphabet Inc. Class C 1081,68 -1,89% 1083,5 1071 1107,83 1102,96 0,04% 1069,28 1199,08
DIS The Walt Disney Company 116,41 -1,95% 117,46 115,57 118,05 118,05 -0,57% 113,74 152
LPL LG Display Co., Ltd. 7,64 -4,38% 7,84 7,55 7,96 7,92 -0,88% 7,5 8,77
LRCX Lam Research Corporation 143,32 -0,61% 141,01 139,97 147,47 147,47 2,27% 133,51 155
M Macy's, Inc. 31,84 -3,43% 32,44 31,45 32,51 32,51 -1,4% 31,3 33,76
MA Mastercard Incorporated class A 197,68 -3,56% 202,69 196,67 203,54 201,01 -1,93% 194,5 215
PEP PepsiCo, Inc. 108,58 -1,14% 109,02 108,13 110,88 110,88 0,96% 103,9 113,25
PHM PulteGroup, Inc. 22,3 5,14% 21,57 21,57 22,72 22,41 5,66% 20,25 27
PM Philip Morris International Inc. 88,69 1,43% 86,48 86,2 89,19 88,5 1,21% 84,45 90
PX Praxair, Inc. 165,49 0,91% 165,49 165,49 165,49 165,49 0,91% 163,84 167,28
PYPL PayPal Holdings, Inc. 84,74 -0,68% 84,44 83 88 88 3,14% 75,11 88
QCOM QUALCOMM Incorporated 65,61 -0,33% 65,33 64 66,67 66,36 0,81% 58 74,53
TCS TCS Group Holding PLC 16,81 -4,38% 17,5 16,66 17,88 16,93 -3,7% 15,75 18
TTM Tata Motors Ltd 11,69 1,48% 11,43 11,43 11,96 11,96 3,82% 11,21 16,73
TWTR Twitter, Inc. 28,46 -1,04% 28,93 28,12 29 28,92 0,56% 28 29,66
YY YY Inc. 60,64 -0,64% 60,26 58,75 61,6 60,88 -0,25% 57,99 62,7
REGN Regeneron Pharmaceuticals, Inc. 379,81 -2,23% 380,82 380,82 380,82 380,82 -1,97% 372,16 412,24
TSLA Tesla, Inc. 277,04 7,24% 257,91 256,82 294,51 293,3 13,53% 256,95 296,43
V Visa Inc. 136,42 -3,01% 140,6 135,66 142,12 142,12 1,05% 133,8 144
VIPS Vipshop Holdings Limited 4,98 -5,14% 5,05 4,96 5,2 5,04 -4% 4,95 5,27
VEON VEON Ltd. 2,87 -0,69% 2,95 2,78 2,95 2,93 1,38% 2,8 2,93
CELG Celgene Corporation 79 -1,63% 80,47 79,02 80,47 80,18 -0,16% 74,78 91,11
CHK Chesapeake Energy Corporation 4,37 -2,46% 4,5 4,33 4,55 4,49 0,22% 4 4,7
WB Weibo Corporation 58,49 -2,91% 59 55,94 60,21 59,38 -1,43% 57 66,8
F Ford Motor Company 8,43 1,69% 8,37 8,24 8,63 8,61 3,86% 8,2 8,69
FB Facebook, Inc. 152,06 -2,45% 154,35 150,94 154,6 154,6 -0,82% 149,89 159,1
FCX Freeport-McMoRan Inc. 11,45 -4,58% 11,85 11,3 11,88 11,66 -2,83% 11,25 14,5
FDX FedEx Corporation 213,26 -1,88% 215,3 212,8 215,65 214,38 -1,36% 199 232
HPE Hewlett Packard Enterprise Company 15,41 -1,72% 15,68 15,39 15,69 15,66 -0,13% 14,5 16,75
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 129,22 0,47% 129,05 128,5 131,54 131,09 1,92% 127,9 134,04
INTC Intel Corporation 44,2 -0,23% 43,9 43,9 45,01 44,44 0,32% 43 46,72
AAPL Apple Inc. 217,17 -2,16% 217,92 215 223,22 223,15 0,54% 213,55 223,81
AA Alcoa Corporation 37,49 -3,99% 38,72 37,14 39,42 37,32 -4,43% 35,95 40,5
MOMO Momo Inc. 32 -0,5% 31,01 30,24 32,7 31,86 -0,93% 30 33,95
MS Morgan Stanley 44,07 -2,82% 44,71 43,52 44,79 44,71 -1,41% 42,16 48,25
MSFT Microsoft Corporation 105,78 -3,5% 108,18 105,2 108,89 108,39 -1,12% 104 112,12
MU Micron Technology, Inc. 38,33 -3,23% 39,43 37,44 39,74 38,61 -2,52% 37 41,85
AAL American Airlines Group Inc. 31,35 -2,73% 31,58 30,64 32,4 32,4 0,53% 30,4 42,3
NFLX Netflix, Inc. 323,62 -1,17% 323,11 316,88 336,49 333,11 1,73% 315,25 340
NKE NIKE, Inc. class B 72,23 -3,53% 74,34 72,14 74,36 73,32 -2,07% 71,35 76,33
ALXN Alexion Pharmaceuticals Inc 120,98 -2,35% 122,95 120,42 124,22 123 -0,72% 114,87 -
AXP American Express Company 102,78 -1,84% 102,86 102,68 104 103,9 -0,77% 89,5 -
BA THE BOEING COMPANY 345,13 -2,76% 352,95 343,62 353,56 351,44 -0,98% 335,42 -
BHGE Baker Hughes, a GE Company Class A 28,98 -1,43% 28,98 28,98 29,09 29,09 -1,05% 28,05 -
CEA China Eastern Airlines Corporation Limited 27,69 -0,29% - - - - - 26,06 -
CHA China Telecom Corporation Limited 49,6 0% - - - - - 45,54 -
CMCSA Comcast Corporation 35,24 -1,34% 35,41 35,17 35,69 35,69 -0,08% 32,88 -
CME CME GROUP INC. 179,32 -0,91% 180,77 179,24 181,5 181,09 0,07% 157 -
CMG Chipotle Mexican Grill, Inc. 432,22 -0,31% 427,01 427,01 427,01 427,01 -1,51% 400 -
COP ConocoPhillips 68,39 -4,86% 71,93 68,39 71,93 69,67 -3,07% 68 -
CPB Campbell Soup Company 37,51 -0,79% 38,11 38,11 38,11 38,11 0,79% 35 -
DAL Delta Air Lines, Inc. 52,47 -2,64% 53,4 52,27 53,4 53,36 -0,98% 49 -
DFS Discover Financial Services 72,87 -2,54% - - - - - 65,93 -
DISCK Discovery, Inc. Class C 29,07 -3,61% 30,02 29,11 30,02 29,62 -1,79% 24 -
ENDP Endo International PLC 17,95 0,9% 17,81 17,35 18,24 18,14 1,97% 17,1 -
GIS General Mills, Inc. 43,84 -0,66% - - - - - 40 -
GPS The Gap, Inc. 26,02 -0,38% 25,85 25,85 26,38 26,38 1% 24 -
HNP Huaneng Power International, Inc. 23,5 0% - - - - - 22,05 -
HST Host Hotels & Resorts, Inc. 18,31 -3,53% 18,47 18,47 18,62 18,62 -1,9% 15,86 -
IRM Iron Mountain Incorporated 31,73 -0,91% 32,08 32,08 32,08 32,08 0,19% 27 -
KMI Kinder Morgan, Inc. class P 16,74 -4,23% 17 16,74 17,12 17,08 -2,29% 15 -
KR The Kroger Co. 27,76 -1,25% 28,11 28,11 28,11 28,11 0% 27,4 -
LMT Lockheed Martin Corporation 322,56 -0,91% 325 317,98 333,61 321,26 -1,31% 309,9 -
MAR Marriott International, Inc. Class A 109,89 -1,9% 111 109,94 111,97 111,97 -0,04% 107,15 -
MBT MTS PJSC 8,03 -2,78% 8,18 7,95 8,31 8 -3,15% 7,22 -
MCD Mc'DONALDS CORPORATION 175,37 4,96% 167,11 166,5 177,7 177,1 5,99% 158,69 -
MLM Martin Marietta Materials, Inc. 160,61 0,21% 158,55 156,6 164,22 164,22 2,46% 148 -
NEM NEWMONT MINING CORPORATION 31,88 -1,27% 32,07 31,81 32,8 32,43 0,43% 30,69 -
NLSN Nielsen Holdings plc 26,71 -0,85% 27,19 26,6 27,19 26,6 -1,26% 25,5 -
PDCO Patterson Companies, Inc. 22,76 -1,77% 23,14 22,87 23,41 23,41 1,04% 21,5 -
PFE Pfizer Inc. 43,8 -0,59% 43,97 43,77 44,48 44,48 0,95% 41,22 -
PG The Procter & Gamble Company 86,31 1,11% 86,22 85,72 87,24 87,24 2,2% 75 -
PSA Public Storage 196,5 -2,72% - - - - - 157,03 -
RRC Range Resources Corporation 16,04 -4,52% 15,94 15,91 16,51 16,51 -1,73% 14 -
SPG Simon Property Group, Inc. 171,11 -1,4% - - - - - 150,18 -
SWN Southwestern Energy Company 5,16 -5,32% 5,26 5,16 5,36 5,24 -3,85% 5,1 -
TGNA TEGNA Inc. 12,03 1,09% 12 12 12 12 0,84% 10 -
UDR UDR, Inc. 38,13 -2,95% - - - - - 36,61 -
VTR Ventas, Inc. 55,01 -1,36% 53,96 53,95 55,05 55,05 -1,29% 49,35 -
VZ Verizon Communications Inc. 57,04 4,32% 54,91 54,91 57,35 57,17 4,55% 52,45 -
A Agilent Technologies, Inc. 61,64 -3,29% 63,5 61,85 63,5 63 -1,16% - -
AABA Altaba Inc. 60,86 -0,86% - - - - - - -
AAP Advance Auto Parts, Inc. 163,05 -1,19% 163,4 163,23 163,99 163,99 -0,62% - -
ABBN АО "Банк Астаны" - - - - - - -
ABBV AbbVie Inc. 82,46 -2,76% 83,91 82,49 84,08 83 -2,12% - 98,32
ABT Abbott Laboratories 67,22 -1,39% 68,06 67,35 68,8 68,54 0,54% - 72,89
ACH Aluminum Corporation of China Limited 9,81 -0,2% 9,64 9,6 9,69 9,69 -1,42% - 10,76
ACN Accenture plc class A 155,77 -2,23% 158,04 155,93 158,97 158,97 -0,22% - -
ADBE Adobe Inc. 247,93 -0,08% 247,1 242,9 253,75 251,06 1,18% - 275
ADI Analog Devices, Inc. 80,8 -2,14% 81,6 79,9 82,38 82,38 -0,23% - 86,15
ADM Archer-Daniels-Midland Company 47,96 -2,2% - - - - - - -
ADP Automatic Data Processing, Inc. 141,05 -1,94% 141,54 141,54 141,54 141,54 -1,6% - -
ADS Alliance Data Systems Corporation 206,3 -5,71% - - - - - - -
ADSK Autodesk, Inc. 131,72 -2,6% 132,65 130,75 135,13 134,34 -0,66% - 137,95
AEE Ameren Corporation 65,04 -1,84% - - - - - - -
AES The AES Corporation 14,59 -2,99% 14,89 14,6 15,02 14,76 -1,86% - -
AET Aetna Inc. 198,37 -0,56% - - - - - - -
AFL Aflac Incorporated 43,7 -1,06% 43,53 43,53 43,69 43,69 -1,09% - -
AGN Allergan plc 185,51 -1,1% 185,55 185,48 188,3 188,3 0,38% - -
AIG American International Group, Inc. 43,63 -4,51% 44,36 44,36 44,36 44,36 -2,91% - -
AIV Apartment Investment & Management Company 41,77 -3,18% - - - - - - -
AIZ Assurant, Inc. 103,08 -3,79% - - - - - - -
AJG Arthur J. Gallagher & Co. 72,02 -0,62% - - - - - - -
AKAM Akamai Technologies, Inc. 63,81 -1,68% 64,03 64,03 64,03 64,03 -1,34% - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALB Albemarle Corporation 94,33 -2,53% 97,18 94,24 97,18 95,83 -0,98% - 116,69
ALFA0421 ALFA 7.75 28.04.2021 Notes - - - - - - -
ALFAperp ALFA 6.95 Perpetual Notes - - - - - - -
ALFAperp0222 ALFA 8 Perpetual Notes - - - - - - -
ALGN Align Technology, Inc. 300,55 -4,34% 302,2 297,01 312,03 311,31 -0,92% - -
ALK Alaska Air Group, Inc. 61,7 -2,45% 62,59 61,73 62,69 62,39 -1,36% - -
ALL The Allstate Corporation 95,48 -1,5% 95,97 94,97 96,4 96,08 -0,88% - -
ALLE Allegion Public Limited Company 81,37 -0,85% - - - - - - -
AME AMETEK, Inc. 67,36 -4,41% 68,34 67,75 68,38 68,38 -2,97% - -
AMG Affiliated Managers Group, Inc. 116,8 -3,05% - - - - - - -
AMGN Amgen Inc. 195,09 -1,56% 194,66 194,66 194,66 194,66 -1,78% - -
AMP Ameriprise Financial, Inc. 131,23 -3,84% - - - - - - -
AMT American Tower Corporation 148,65 -0,5% 150,99 150,99 150,99 150,99 1,06% - -
AN AutoNation, Inc. 40 2,46% 38,7 38,7 40,67 40,64 4,1% - 44
ANSS ANSYS, Inc. 148,77 -3,19% 150,89 150,89 150,89 150,89 -1,81% - -
ANTM Anthem, Inc. 269,38 -1,82% 270,01 270,01 275,22 274,94 0,21% - -
AON Aon PLC 150,12 -0,97% 150,27 150,12 150,27 150,12 -0,97% - -
APA Apache Corporation 39,1 -5,14% 39,73 39,15 40,14 40,08 -2,77% - -
APC Anadarko Petroleum Corporation 60,97 -4,81% 62,1 61,57 62,1 62 -3,2% - -
APD Air Products & Chemicals, Inc. 150,21 -2,88% 151,72 150,21 151,72 150,21 -2,88% - -
APH Amphenol Corporation 82 -2,15% 82,52 82,4 82,52 82,4 -1,67% - -
APTV Aptiv PLC 73,38 -1,12% 76,08 76,08 76,42 76,42 2,98% - -
APY Apergy Corporation 39,75 -2,17% - - - - - - -
ARE Alexandria Real Estate Equities, Inc. 119,55 -2,38% - - - - - - -
AVB AvalonBay Communities, Inc. 170,45 -2,78% - - - - - - -
AVGO Broadcom Inc. 224,41 -2% 222,6 222,5 224,55 224,55 -1,93% - -
AVY Avery Dennison Corporation 96,4 -1,73% 96,4 96,4 96,4 96,4 -1,73% - -
AYI Acuity Brands, Inc. 118,39 -4,74% - - - - - - -
AZO AutoZone, Inc. 726 -0,53% 736,32 736,32 736,32 736,32 0,88% - -
BAST АО "БАСТ" 7200 0% - - - - - - -
BAX Baxter International Inc. 67,48 -1,52% - - - - - - -
BBBY Bed Bath & Beyond Inc, 13,4 1,75% 13,15 13,15 13,55 13,55 2,89% - 16,1
BBT BB&T Corporation 47,07 -0,86% 47,2 47,2 47,2 47,2 -0,59% - -
BBY Best Buy Co., Inc. 70,8 -1,76% 71,7 70,3 71,75 71,75 -0,44% - 74,8
BDX Becton, Dickinson and Company 230,79 -3,46% - - - - - - -
BEN Franklin Resources, Inc. 28,72 -1,91% 28,74 28,74 28,9 28,9 -1,3% - 34
BF B Brown-Forman Corporation 46,97 -2,25% - - - - - - 53,5
BHF Brighthouse Financial, Inc. 39,92 -5,74% 39,83 39,83 40 40 -5,55% - -
BIDU Baidu, Inc. 192,13 -2,28% 194 188 194,22 193,2 -1,73% - 198,7
BIIB Biogen Inc. 314,39 -0,82% 314,26 307,43 322,11 315,9 -0,34% - 377,43
BK The Bank of New York Mellon Corporation 46,19 -0,69% 45,4 45,4 46,46 46,46 -0,11% - 48,5
BKNG Booking Holdings Inc. 1801,1 -1,51% - - - - - - -
BLK BlackRock, Inc. 383,23 -2,82% 385,78 377,5 385,78 381,46 -3,27% - -
BLL Ball Corporation 44,48 -3,3% - - - - - - -
BMW Bayerische Motoren Werke Aktiengesellschaft - - - - - - -
BMY Bristol-Myers Squibb Company 50,15 -1,96% 50,52 49,95 50,78 50,78 -0,72% - -
BRK B Berkshire Hathaway Inc. 202,44 -2,08% 203,28 202,65 204,94 204,16 -1,25% - -
BSX Boston Scientific Corporation 35,47 -3,27% 36,5 35,45 36,75 35,95 -1,96% - 39,6
BTI British American Tobacco p.l.c. 44,92 3,07% 45,85 44,88 45,94 45,5 4,41% - 46,59
BUD Anheuser-Busch InBev SA/NV 82,38 -2,82% 82,4 82,35 82,4 82,35 -2,85% - -
BWA BorgWarner Inc. 37,09 1,67% - - - - - - 44
BXP Boston Properties, Inc. 113,38 -3,23% - - - - - - -
C Citigroup Inc. 64,87 -3,7% 65,95 63,41 65,95 65,82 -2,29% - 71
CA CA, Inc. 43,95 0,05% 44 43,96 44 43,96 0,07% - -
CAG Conagra Brands, Inc. 36,27 0,5% 36,41 36,41 36,42 36,42 0,91% - -
CAH Cardinal Health, Inc. 51,3 -1,23% - - - - - - -
CAT Caterpillar Inc. 118,38 -8,77% 129,1 115,7 129,1 119,37 -8,01% - 150
CB Chubb Limited 127,55 0,26% 127,05 127,05 127,55 127,55 0,26% - -
CBOE Cboe Global Markets, Inc. 105,11 0,6% - - - - - - 110
CBPO China Biologic Products Holdings, Inc. 68,99 -2,25% 69,9 68,09 70 68,09 -3,53% - 98,75
CBRE CBRE Group, Inc. 38,77 -1,25% - - - - - - -
CBS CBS Corporation 55,54 -1,35% 56,42 55,74 56,47 56,43 0,23% - 58,49
CCI Crown Castle International Corp. 104,51 -2,08% - - - - - - -
CCL Carnival Corporation 56,29 -0,58% 56,42 56 57,33 57,33 1,25% - 58,15
CERN Cerner Corporation 62,03 -2,07% 63,78 63,78 63,78 63,78 0,69% - -
CF CF Industries Holdings, Inc. 47,25 -2,78% 47,71 47,55 47,8 47,55 -2,16% - -
CFG Citizens Financial Group, Inc. 35,15 -4,3% - - - - - - -
CHD Church & Dwight Co., Inc. 58,74 -1,29% 59,16 59,16 59,39 59,39 -0,2% - -
CHL China Mobile (Hong Kong) Ltd. 47,43 -3,16% 49,06 47,07 49,06 48,52 -0,94% - -
CHMF1022 STEEL 5.9 17.10.2022 Notes - - - - - - -
CHRW C.H. Robinson Worldwide, Inc. 90,43 -1,21% - - - - - - -
CHTR Charter Communications, Inc. Class A 313,73 -2,16% - - - - - - -
CI Cigna Corporation 206,87 -0,58% - - - - - - 214,9
CINF Cincinnati Financial Corporation 74,11 -3,05% - - - - - - -
CL Colgate-Palmolive Company 62,92 -1,07% 63,6 63,6 63,6 63,6 0% - -
CLF Cleveland-Cliffs Inc. 11,09 -0,09% 11,07 10,77 11,27 11,14 0,36% - -
CLX The Clorox Company 149,61 -0,45% 150,86 150,86 150,86 150,86 0,38% - -
CMA Comerica Incorporated 80,92 -1,57% - - - - - - -
CMI Cummins Inc. 134,07 -3,28% 137 132,05 137 135 -2,61% - -
CMS CMS Energy Corporation 50,33 -0,98% 50,33 50,01 50,33 50,01 -1,61% - -
CNC Centene Corporation 130,92 -6,26% 131,02 127,49 134,98 134,98 -3,36% - -
CNP CenterPoint Energy, Inc. 27,56 -1,57% - - - - - - -
COF Capital One Financial Corporation 86,25 -3,72% 86 86 87,2 87,06 -2,81% - 114,07
COL Rockwell Collins, Inc. 140,8 0% - - - - -
COO The Cooper Companies, Inc. 250,22 -1,91% - - - - - - -
COST Costco Wholesale Corporation 223,95 -2,13% 226,72 225 229,16 229,16 0,15% - -
COTY Coty Inc. Class A 10,48 -1,04% - - - - - - -
CRM salesforce.com, inc. 138,95 -2,38% 142,22 138,65 142,22 141,04 -0,91% - 150,22
CTAS Cintas Corporation 170,95 -4,64% 175,48 172 176,91 174,49 -2,67% - -
CTSH Cognizant Technology Solutions Corporation 72,06 -1,99% - - - - - - -
CTXS Citrix Systems, Inc. 101,48 -0,67% - - - - - - -
CVX Chevron Corporation 112,4 -3,74% 117,22 112,44 117,22 112,8 -3,4% - 124
CXO Concho Resources Inc. 146,99 -2,55% - - - - - - -
DE Deere & Company 138,11 -4,73% 141,06 137,47 141,06 138 -4,8% - -
DG Dollar General Corporation 108,54 -1,73% - - - - - - -
DGX Quest Diagnostics Incorporated 94,38 -7,11% 99,13 94,3 99,13 94,49 -7% - 110
DHI D.R. Horton, Inc. 35,88 1,41% 36,21 36,2 36,21 36,2 2,32% - -
DHR Danaher Corporation 96 -1,83% 97,84 96,31 97,84 96,31 -1,51% - -
DISCA Discovery, Inc. Class A 32,15 -3,63% 33,2 32,42 33,2 32,44 -2,76% - -
DLPH Delphi Technologies PLC 21,71 0,65% 21,18 21,07 22,13 22,06 2,27% - -
DLR Digital Realty Trust, Inc. 112,82 -0,43% 111,53 111,53 112,82 112,82 -0,43% - -
DLTR Dollar Tree, Inc. 82,68 -0,95% 83,16 83,16 84,01 84 0,63% - -
DME0223 DMEAirport 5.075 15.02.2023 Notes - - - - - - -
DME1121 DMEAirport 5.875 11.11.2021 Notes - - - - - - -
DNB The Dun & Bradstreet Corporation 142,16 -0,06% - - - - - - -
DOV Dover Corporation 81,14 -1,91% - - - - - - -
DRI Darden Restaurants, Inc. 105,89 -1,07% - - - - - - -
DTE DTE Energy Company - - - - - - -
DVA DaVita Inc. 66,08 -2,72% 66,45 66,45 66,51 66,51 -2,09% - -
DVN Devon Energy Corporation 33,45 -3,6% 34,41 33,42 34,41 33,42 -3,69% - -
DWDP DowDuPont Inc. 53,87 -4,2% 56,1 53,7 56,1 54,87 -2,42% - -
DXC DXC Technology Company 86,47 -1,98% - - - - - - -
ECL Ecolab Inc. 145,1 -1,28% - - - - - - -
ED Consolidated Edison, Inc. 76,16 -1,03% 75,23 75,23 76,94 76,2 -0,97% - -
EFX Equifax Inc. 119,22 -3,89% - - - - - - -
EIX Edison International 69,3 -0,67% - - - - - - -
EL The Estee Lauder Companies Inc. 123,39 -2,65% 122,68 122,68 125,92 125,92 -0,65% - 145
EMN Eastman Chemical Company 79,26 -2,33% - - - - - - -
EMR Emerson Electric Co. 68,09 -5,1% 70,63 68,18 70,63 68,79 -4,13% - -
EOG EOG Resources, Inc. 110,54 -5% 111,92 110,93 111,92 110,93 -4,67% - -
EQIX Equinix, Inc. 406,03 -1,67% - - - - - - -
EQT EQT Corporation 41,84 -7,21% 45 42,77 45 42,77 -5,15% - -
ES Eversource Energy 63,16 2,05% - - - - - - -
ESRX Express Scripts Holding Company - - - - - - -
ESS Essex Property Trust, Inc. 242,91 -0,53% - - - - - - -
ETFC E*TRADE Financial Corporation 47,94 -1,24% 48,33 47,16 48,33 47,8 -1,52% - 54,39
ETN Eaton Corporation plc 73,27 -4,67% 76,28 73,71 76,28 73,95 -3,79% - -
ETP Energy Transfer Partners, L.P. 21,74 0% - - - - -
ETR Entergy Corporation - - - - - - -
EVHC Envision Healthcare Corporation 46,03 0% - - - - -
EVRZ0122 EVRAZ 6.75 31.01.2022 Notes - - - - - - -
EVRZ0323 EVRAZ 5.375 20.03.2023 Notes - - - - - - -
EW Edwards Lifesciences Corporation 145,46 -1,6% 145,2 144,71 149,36 148,55 0,49% - -
EXC Exelon Corporation 43,29 -0,46% 43,14 42,86 43,69 43,65 0,37% - -
EXPD Expeditors International of Washington, Inc. 66,03 -0,86% - - - - - - -
EXPE Expedia Group, Inc. 115,64 -2,35% - - - - - - 143,43
EXR Extra Space Storage Inc. 85,43 -1,74% 85,58 85,58 85,58 85,58 -1,56% - -
FAST Fastenal Company 50,05 -2,87% - - - - - - -
FBHS Fortune Brands Home & Security, Inc. 45,16 -1,91% - - - - - - -
FE FirstEnergy Corp. - - - - - - -
FFIV F5 Networks, Inc. 165,69 -2,34% 166,83 166,61 169,18 169,18 -0,28% - -
FIS Fidelity National Information Services, Inc. 101,75 -2,05% - - - - - - -
FISV Fiserv, Inc. 78,07 -1,71% 79 79 79,82 79,56 0,16% - -
FITB Fifth Third Bancorp 25,88 0,94% 26 24,43 26 25,6 -0,16% - -
FL Foot Locker, Inc. 46,89 -1,88% - - - - - - -
FLIR FLIR Systems, Inc. 54,43 -3,05% 55,35 55,35 55,62 55,62 -0,93% - -
FLR Fluor Corporation 44,63 -4,06% 45,15 44,38 45,17 45,17 -2,9% - -
FLS Flowserve Corporation 44,25 -11,57% 44,25 44,25 44,25 44,25 -11,57% - -
FMC FMC Corporation 77,73 -3,15% - - - - - - -
FOX Twenty-First Century Fox, Inc. Class B 45,12 -1,23% 45,05 45,05 45,43 45,43 -0,55% - -
FOXA Twenty-First Century Fox, Inc. Class A 45,43 -1,15% 45,33 45,33 45,77 45,71 -0,54% - -
FTI TechnipFMC plc 27,88 -4,81% - - - - - - -
FTV Fortive Corporation 75,81 -2,91% 77,42 76,13 77,42 76,43 -2,11% - -
GAZP0322 GAZCAPITAL 6.51 07.03.2022 Notes - - - - - - -
GAZP0327 GAZCAPITAL 4.95 23.03.2027 Notes - - - - - - -
GAZP0419 GAZP 9.25 23.04.2019 Notes - - - - - - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - -
GAZP1124 GAZP 2.25 22.11.2024 Notes - - - - - - -
GD General Dynamics Corporation 187,36 -1,39% 186,66 186,66 190 189,16 -0,44% - -
GLPR0923 GLPR 6.5 22.09.2023 Notes - - - - - - -
GLW Corning Incorporated 30 -2,85% 30,24 28,93 31,37 31,37 1,59% - -
GMKN1022 GMKN 6.625 14.10.2022 Notes - - - - - - -
GPB1119 GPB 4.96 05.09.2019 Notes - - - - - - -
GPC Genuine Parts Company 99,36 -0,6% - - - - - - -
GPN Global Payments Inc. 114,37 -2,16% 116,72 114,37 116,72 114,37 -2,16% - -
GPN0922 GPN 4.375 19.09.2022 Notes - - - - - - -
GPN1123 GPN 6 27.11.2023 Notes - - - - - - -
GRMN Garmin Ltd. 61,92 -0,96% 61,98 61,98 62,98 62,98 0,74% - -
GS The Goldman Sachs Group, Inc. 215,93 -3,04% 216,99 216,99 218,89 218,89 -1,72% - 230
GSH Guangshen Railway Company Limited 20 0% - - - - -
GT The Goodyear Tire & Rubber Company 19,99 -0,1% 20,1 19,52 20,58 20,58 2,85% - 24,5
GTX Garrett Motion Inc. 14,06 -9,23% - - - - - - -
GWW WW Grainger, Inc. 268,27 -2,47% 269,46 266,45 274,24 274,24 -0,3% - -
HAL Halliburton Company 34,96 -4,11% 36,25 34,75 36,25 35,6 -2,36% - 41
HAS Hasbro, Inc. 91,98 -0,96% 93,77 92,4 94,4 94,11 1,34% - -
HBAN Huntington Bancshares Incorporated 13,74 -0,36% 13,51 13,43 13,81 13,79 0% - -
HBI Hanesbrands Inc. 16,45 -0,06% 16,66 16,66 16,66 16,66 1,22% - 19,5
HCA HCA Healthcare, Inc. 127,89 -3,72% 130,02 127,89 130,53 130,53 -1,73% - -
HCP HCP, Inc. 25,87 -1,86% 25,9 25,9 26,23 26,23 -0,49% - -
HD The Home Depot, Inc. 176,27 -0,94% 175,3 175,3 178,1 178,06 0,06% - -
HES Hess Corporation 60,77 -3,22% 62,5 61,2 62,5 61,21 -2,52% - -
HIG The Hartford Financial Services Group, Inc. 45,2 -3,4% - - - - - - -
HLT Hilton Worldwide Holdings Inc. 68,17 -3,39% 68,47 67,34 68,74 68,74 -2,58% - -
HOG Harley-Davidson, Inc. 37,3 -2,89% 39,84 36,32 39,84 37,95 -1,2% - 45
HOLX Hologic, Inc. 39,48 -2,69% 39,53 39,53 40,41 40,41 -0,39% - -
HON Honeywell International Inc. 156,23 0% - - - - -
HP Helmerich & Payne, Inc. 62,2 -5,11% 62,78 62,39 62,78 62,63 -4,45% - -
HPQ HP Inc. 23,48 -2,69% 23,96 23,29 24,06 24,03 -0,41% - -
HRB H&R Block, Inc. 26 0,74% 26,5 26,48 26,5 26,48 2,6% - 28,52
HRL Hormel Foods Corporation 41,29 -1,01% 41,16 41,16 42,46 42,46 1,8% - -
HRS Harris Corporation 169,19 -0,78% - - - - - - -
HSIC Henry Schein, Inc. 80,84 -2,14% - - - - - - -
HSY The Hershey Company 105,15 -0,71% 104,9 104,9 105,39 105,39 -0,48% - -
HTHT Huazhu Group Limited 26,93 -9,02% 27,52 26 27,52 26,01 -12,13% - -
HUM Humana Inc. 320,44 -1,73% 321,85 321,44 325,72 325,72 -0,11% - -
IBN ICICI Bank Limited 8,71 -0,11% 8,58 8,55 8,89 8,89 1,95% - -
ICE Intercontinental Exchange, Inc. 73,17 -0,89% - - - - - - -
IDXX IDEXX Laboratories, Inc. 211,91 -2,74% 216,38 213,08 216,38 213,08 -2,2% - -
IFF International Flavors & Fragrances Inc. 137,29 -1,77% - - - - - - -
ILMN Illumina, Inc. 304,97 -2,84% 312,74 303,35 319,88 313,8 -0,02% - -
INCY Incyte Corporation 63,82 -2,31% 65,05 65,05 65,05 65,05 -0,43% - -
INFO IHS Markit Ltd. 51,95 0,5% - - - - - - -
INTU Intuit Inc. 205,73 -3,7% 210,1 206,16 210,1 209,43 -1,97% - -
IP International Paper Company 40,45 -1,8% 40,57 40,57 41,09 41,09 -0,24% - 53,5
IPG The Interpublic Group of Companies, Inc. 23,8 -3,13% 23,8 23,8 24,22 24,19 -1,55% - -
IR Ingersoll-Rand public limited company 91,55 -2,78% - - - - - - -
ISRG Intuitive Surgical, Inc. 489,92 -3,13% 500,16 486,42 500,75 500,75 -0,99% - -
IT Gartner, Inc. 145,7 -0,56% 146,35 146,35 146,35 146,35 -0,12% - -
ITW Illinois Tool Works Inc. 123,11 -3,86% 123,1 123,1 123,11 123,11 -3,86% - -
IVZ Invesco Ltd. 20,86 -1,28% 20,44 20,44 21,25 21,18 0,24% - 24,5
JBHT JB Hunt Transport Services, Inc. 109,47 -2,11% - - - - - - -
JCI Johnson Controls International plc 32,74 -0,46% 32,44 32,44 32,71 32,71 -0,55% - 38
JEC Jacobs Engineering Group Inc. 75,19 -1,67% 76,09 75,29 76,26 76,15 -0,42% - -
JEF Jefferies Financial Group Inc. 21,31 0% - - - - -
JNJ Johnson & Johnson 137,78 -0,38% 138,32 137,08 139,11 139,11 0,58% - 142,95
JNPR Juniper Networks, Inc. 27,5 -3,47% 28,1 28,09 28,1 28,09 -1,4% - -
JOBS 51job, Inc. 54,67 -7,5% 55,96 53,55 56,43 56,43 -4,52% - -
JWN Nordstrom, Inc. 59,11 -1,78% 60,28 59,2 60,28 59,2 -1,63% - -
K Kellogg Company 69,75 -1,25% - - - - - - -
KDP Keurig Dr Pepper Inc 23,26 -2,72% 23,63 23,63 23,8 23,8 -0,46% - -
KEP Korea Electric Power Corporation 11,49 -3,61% 11,73 11,42 12,27 11,52 -3,36% - -
KEY KeyCorp 17,19 -0,46% 17,23 16,95 17,42 17,39 0,69% - -
KIM Kimco Realty Corporation 14,81 -1,79% 14,89 14,74 15,08 14,98 -0,66% - -
KLAC KLA-Tencor Corporation 88,61 -0,96% 88,97 87,47 90,67 90,67 1,34% - -
KMB Kimberly-Clark Corporation 104,25 -2,11% 104,74 104,74 104,74 104,74 -1,65% - -
KMX CarMax, Inc. 67,98 -0,85% 67,1 67,1 68,43 68,43 -0,19% - -
KORS Michael Kors Holdings Limited 56,62 -3,11% 57,46 56,02 58,19 58,19 -0,43% - 69
KSU Kansas City Southern 101,37 -3,51% 103,53 103,22 104 104 -1,01% - -
L Loews Corporation 45,81 -2,86% - - - - - - -
LEG Leggett & Platt, Incorporated 37,55 -1,8% - - - - - - -
LFC China Life Insurance Company Limited 11,04 -3,16% 11,04 11,04 11,04 11,04 -3,16% - -
LH Laboratory Corporation of America Holdings 165,86 -2,14% - - - - - - -
LKQ LKQ Corporation 26,56 -3,63% - - - - - - 34,5
LLL L3 Technologies, Inc. 215,05 -1% - - - - - - -
LLY Eli Lilly and Company 109,22 -2,58% 111,43 109,3 111,43 110,53 -1,41% - -
LM Legg Mason, Inc. 28,03 -3,54% 28,03 28,03 28,33 28,33 -2,51% - 33,5
LNT Alliant Energy Corporation 43,57 -1,11% 43,9 43,57 43,9 43,57 -1,11% - -
LOW Lowe's Companies, Inc. 96,42 -2% 96,8 96,66 97,59 96,66 -1,76% - -
LUV Southwest Airlines Co. 56,39 -2,07% 56,72 56,72 56,72 56,72 -1,49% - -
LYB LyondellBasell Industries N.V. Class A 90,48 -3,51% 90,37 90,37 90,37 90,37 -3,63% - -
MAA Mid-America Apartment Communities, Inc. 96,91 -2,86% 96,11 96,11 96,91 96,91 -2,86% - -
MAC The Macerich Company 49,6 -3,09% 49,6 49,6 50,37 50,37 -1,58% - -
MAS Masco Corporation 30,62 0,07% - - - - - - -
MAT Mattel, Inc. 13,61 -2,72% 13,95 13,54 13,98 13,98 -0,07% - 15,91
MCHP Microchip Technology Incorporated 66,3 -0,63% 65,75 65,49 67,49 67,39 1% - -
MCK McKesson Corporation 126,06 0,06% - - - - - - 150,12
MCO Moody's Corporation 154,68 -3,59% 155,7 154,86 157,16 157,16 -2,04% - 170
MDLZ Mondelez International, Inc. class A 40,69 -2% 41,24 41,23 41,34 41,34 -0,43% - -
MDT Medtronic Public Limited Company 92,2 -1,31% 91,92 91,92 93,12 93,12 -0,32% - -
MET MetLife, Inc. 42 -2,39% 41,93 41,93 42,64 42,64 -0,91% - -
MFGP Micro Focus International plc 17,08 -1,44% 17,03 17,03 17,4 17,4 0,4% - -
MHK Mohawk Industries, Inc. 147,68 -3,09% - - - - - - -
MKC McCormick & Company, Incorporated 139,36 -0,98% 140,42 138,48 141,47 141,12 0,27% - -
MLCO Melco Resorts & Entertainment Limited 17,02 -4,86% 17,27 16,93 17,3 17,3 -3,3% - -
MMC Marsh & McLennan Companies, Inc. 79,34 -1,05% - - - - - - -
MMM 3M Company 188,24 -6% 200,52 185 200,52 192,65 -3,8% - 210,36
MNK Mallinckrodt public limited company 26,69 -2,56% 27,19 26,12 27,19 27,18 -0,77% - -
MNST Monster Beverage Corporation 51,51 -1,34% - - - - - - -
MO Altria Group, Inc. 61,27 -0,13% 61,02 61,02 61,32 61,22 -0,21% - -
MOS The Mosaic Company 31,04 -5,25% 32,19 30,98 32,19 31,58 -3,6% - -
MPC Marathon Petroleum Corporation 70,78 -2,81% - - - - - - 84,12
MRK Merck & Co., Inc. 71,31 -1,19% 71,98 71,6 72,2 72,05 -0,17% - 75,7
MRO Marathon Oil Corporation 19,29 -5,02% 19,54 19,34 19,69 19,68 -3,1% - -
MSI Motorola Solutions, Inc. 121,07 -1,83% 120,63 120,63 121,42 121,29 -1,65% - -
MTB M&T Bank Corporation 158,24 -0,98% - - - - - - -
MTD Mettler-Toledo International Inc. 549,62 -1,9% - - - - - - -
MTS0620 MTS USD LPN 8.625 22.06.2020 106,75 0% 106,75 106,75 106,75 106,75 0% - -
MUR Murphy Oil Corporation 33,38 -1,97% - - - - - - -
MYL Mylan N.V. 31,71 0,25% 31,29 31,29 32,45 32,29 2,09% - -
NAVI Navient Corporation 12,24 -1,61% 12,27 12,27 12,28 12,28 -1,29% - -
NBL Noble Energy, Inc. 27,8 -4,53% 27,82 27,82 28,08 28,08 -3,57% - -
NDAQ Nasdaq, Inc. 80,56 -1,29% 79,16 79,16 81,64 81,53 -0,1% - 83,81
NEE NextEra Energy, Inc. 170,17 -1,25% 172,9 169,83 174,26 170,96 -0,79% - 176
NFX Newfield Exploration Company 22,05 -3,75% 22 22 22,71 22,71 -0,87% - 29,95
NOC Northrop Grumman Corporation 301,63 -1,5% 302,79 300 305,55 300 -2,03% - -
NOV National Oilwell Varco, Inc. 38,59 -3,43% 39,05 38,99 39,05 38,99 -2,43% - 42,01
NRG NRG Energy, Inc. 35,86 -1,97% 36,35 35,89 36,89 36,21 -1,01% - -
NSC Norfolk Southern Corporation 156,14 -4,72% 162,08 156,01 162,08 157,47 -3,91% - -
NTAP NetApp, Inc. 75,46 -5,38% 78,7 75 80,04 77,81 -2,43% - -
NTRS Northern Trust Corporation 90,43 -3,2% - - - - - - -
NUE Nucor Corporation 58,11 -1,17% 58,87 57,3 58,87 57,43 -2,33% - -
NVTK0221 NVTK 6.604 03.02.2021 Notes 104,8 0% - - - - - - -
NVTK1222 NVTK 4.422 13.12.2022 Notes - - - - - - -
NWS News Corporation Class B 13,4 -1,11% - - - - - - -
NWSA News Corporation Class A 13,05 -0,68% - - - - - - -
O Realty Income Corporation 57,66 -1,01% 58,14 57,61 58,65 58,56 0,53% - -
OI Owens-Illinois, Inc. 16,87 -3,1% - - - - - - 19,5
OKE ONEOK, Inc. 64,13 -4,51% 66,06 64,21 66,06 65,28 -2,8% - -
OMC Omnicom Group Inc. 76,02 -1,41% 76,03 75,8 76,53 76,53 -0,75% - -
ORCL Oracle Corporation 47,44 -1,54% 47,94 46,63 48,21 48,21 0,06% - 50,98
ORLY O'Reilly Automotive, Inc. 341,13 -1,19% 342,97 339,81 342,97 342,06 -0,92% - 345,03
OXY Occidental Petroleum Corporation 69,99 -2,81% 70,87 70,87 70,87 70,87 -1,58% - -
PANW Palo Alto Networks, Inc. 194,47 -0,66% 193,43 189,96 198,16 197,85 1,07% - -
PBCT People's United Financial, Inc. 15,5 -1,27% 15,43 15,42 15,43 15,42 -1,78% - -
PCAR PACCAR Inc 56,06 -7,49% 58,5 55,44 59,25 57,4 -5,28% - -
PEG Public Service Enterprise Group Incorporated 54,42 -0,82% - - - - - - -
PFG Principal Financial Group, Inc. 51,5 -2,07% 51,72 51,72 51,72 51,72 -1,65% - -
PGR The Progressive Corporation 69,45 -1,41% 68,9 68,9 69,71 69,64 -1,14% - -
PH Parker-Hannifin Corporation 155,62 -2,12% - - - - - - 190
PKI PerkinElmer, Inc. 83,8 -1,84% - - - - - - -
PLD Prologis, Inc. 62,7 -1,43% - - - - - - -
PLZL0223 POLYUSFIN 5.25 07.02.2023 Notes - - - - - - -
PLZL0322 POLYUSFIN 4.699 28.03.2022 Notes - - - - - - -
PNC The PNC Financial Services Group, Inc. 120,83 -3,77% 120 119,51 120,83 120,83 -3,77% - -
PPG PPG Industries, Inc. 98,7 -1,68% 100,98 100,98 100,98 100,98 0,59% - -
PPL PPL Corporation 30,37 -0,91% 30,4 30,4 30,58 30,58 -0,23% - -
PRSP Perspecta Inc. 25,25 -1,1% 25,99 25,13 37 25,14 -1,53% - -
PRU Prudential Financial, Inc. 94,42 -3,62% - - - - - - -
PSX Phillips 66 98,69 -3,41% 99,88 99,73 99,88 99,73 -2,39% - -
PTR PetroChina Company Limited 74,25 -1,97% 74,91 74,25 74,91 74,25 -1,97% - -
PVH PVH Corp. 119,28 -0,76% 119,28 119,28 120,45 120,45 0,22% - -
PWR Quanta Services, Inc. 31,15 -3,35% 31,17 31,12 31,17 31,12 -3,44% - 33,42
PXD Pioneer Natural Resources Company 156,16 -4,66% - - - - - - -
QRVO Qorvo, Inc. 70,92 -1,66% 70,81 70,81 70,93 70,93 -1,65% - -
R Ryder System, Inc. 63,78 -2,21% 63,11 63,11 63,11 63,11 -3,24% - -
RACE Ferrari N.V. 113,11 -1,98% 113,62 112,17 115,9 115,22 -0,15% - 125,27
RCL Royal Caribbean Cruises Ltd. 112,82 -2,62% 112,9 112,41 115,1 115,05 -0,69% - -
RDY Dr. Reddy's Laboratories Ltd 33,73 -2,06% 34,88 33,73 34,88 33,73 -2,06% - -
RE Everest Re Group, Ltd. 209,88 -2,84% - - - - - - -
REG Regency Centers Corporation 62 -1,82% 62,07 62,07 62,77 62,77 -0,6% - -
RF Regions Financial Corporation 16,29 -2,28% 16,17 16,17 16,17 16,17 -3% - -
RHI Robert Half International Inc. 62,58 -0,16% 62,57 62,57 62,58 62,58 -0,16% - -
RHT Red Hat, Inc. 121,31 -0,36% 120,44 120,35 123,06 122,68 0,76% - 138
RIG Transocean Ltd. 11,37 -5,41% 11,78 11,43 11,78 11,5 -4,33% - -
RJF Raymond James Financial, Inc. 83,71 -4,06% - - - - - - -
RL Ralph Lauren Corporation Class A 126,14 -0,57% 125,58 125,58 125,58 125,58 -1,01% - -
ROK Rockwell Automation, Inc. 158,16 -3,82% - - - - - - -
ROP Roper Technologies, Inc. 267,66 -3,7% - - - - - - -
ROSN0322 ROSN 4.199 06.03.2022 Notes - - - - - - -
ROST Ross Stores, Inc. 94,26 -2,26% 95,72 95,72 96,1 96,1 -0,35% - -
RSG Republic Services, Inc. 70,18 -1,97% 71,14 70,94 71,17 70,94 -0,91% - -
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - -
RTN Raytheon Company 189,85 -0,32% 190,03 187,95 192,84 192,59 1,12% - 209,1
RU000A0ZYFE2 Альфа-Банк АО БО-001Р-01 - - - - - - -
RU000A0ZZ4B9 Альфа-Банк АО БО-001Р-02 - - - - - - -
RUS0628 RUSSIA 12.75 24.06.2028 159,5 0% - - - - - - -
SBUX Starbucks Corporation 58,8 -0,08% 58,2 57,68 59,22 58,91 0,1% - -
SCFL0623 SCFCapital 5.375 16.06.2023 Notes - - - - - - -
SCG SCANA Corporation 37,51 -6,04% 35,56 35,56 38,29 37,77 -5,39% - 41
SCHW The Charles Schwab Corporation 44,2 -3,95% - - - - - - 51,33
SEE Sealed Air Corporation 30,51 -5,04% 30,47 30,24 30,57 30,57 -4,86% - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
SHI Sinopec Shanghai Petrochemical Company Limited 47,64 0% - - - - - - -
SHPG Shire plc 175,24 -0,05% - - - - - - -
SHW The Sherwin-Williams Company 394,89 -2,27% - - - - - - -
SIG Signet Jewelers Limited 52,22 -1,55% 51,72 51,72 52,78 52,78 -0,49% - -
SJM The J.M. Smucker Company 104,42 -0,4% 104,06 104,06 105,94 105,94 1,05% - -
SKM SK Telecom Co., Ltd. 27,34 -0,98% 27,54 27,5 27,54 27,5 -0,4% - -
SLB Schlumberger Limited 54,66 -3,44% 56,11 54,68 56,45 55,32 -2,28% - -
SLG SL Green Realty Corp. 92,21 -0,83% - - - - - - -
SMI Semiconductor Manufacturing International Corporation 4,19 -5,2% 4,24 4,14 4,24 4,24 -4,07% - -
SNA Snap-on Incorporated 149,72 -0,68% - - - - - - -
SNPS Synopsys, Inc. 90,52 1,85% 90,99 90,99 92,5 92,5 4,07% - -
SO The Southern Company 44,68 -0,31% 44,99 44,99 44,99 44,99 0,38% - 47
SPGI S&P Global Inc. 181,85 -3,78% 183,2 183,2 185,04 184,28 -2,49% - -
SPLK Splunk Inc. 95,22 -1,19% 97,31 97,31 97,31 97,31 0,98% - -
SRCL Stericycle, Inc. 51,86 -2,34% - - - - - - -
SRE Sempra Energy 114,05 -1,87% 114,6 114,6 114,6 114,6 -1,39% - -
STT State Street Corporation 68,84 -5,02% 68,84 68,84 69,24 69,24 -4,47% - 96,85
STX Seagate Technology Public Limited Company 42,37 -2,78% 41,38 39,21 43,52 43,44 -0,32% - 46,11
STZ Constellation Brands, Inc. Class A 214,04 -3,94% 213,6 213,6 213,6 213,6 -4,14% - -
SWK Stanley Black & Decker, Inc. 115,41 -2,17% 116,9 114,92 117,78 117,78 -0,16% - -
SWKS Skyworks Solutions, Inc. 82,04 -3,35% - - - - - - 100
SYF Synchrony Financial 29,1 -3,16% 29,18 29,18 29,18 29,18 -2,9% - -
SYK Stryker Corporation 164,74 -1,78% - - - - - - -
SYY Sysco Corporation 70,41 -0,68% 70,28 70,28 71,59 71,59 0,99% - 76
TAP Molson Coors Brewing Company Class B 57,47 -3,74% 57,5 57,43 57,5 57,43 -3,8% - -
TDC Teradata Corporation 35,58 -0,84% 35,97 35,97 35,97 35,97 0,25% - -
TDG TransDigm Group Incorporated 329,5 -1,8% 330,72 329,11 334,19 334,19 -0,4% - -
TEL TE Connectivity Ltd. 75,68 -2,02% - - - - - - -
TGT Target Corporation 81,33 -2,63% 82,08 81,58 82,63 81,58 -2,33% - 94,25
TIF Tiffany & Co. 106,33 -1,68% 107,03 104,57 107,92 107,92 -0,21% - 130
TJX The TJX Companies, Inc. 105,99 -2,54% 106,77 106,35 107,45 106,35 -2,21% - -
TMK Torchmark Corporation 83,38 -1,77% 83,3 83,3 83,3 83,3 -1,86% - -
TMO Thermo Fisher Scientific Inc. 218,24 -2,78% - - - - - - -
TOT Total S.A. 58,3 -2,41% 58,3 58,3 58,3 58,3 -2,41% - -
TPR Tapestry, Inc. 42,55 0% - - - - -
TRIP TripAdvisor, Inc. 46,76 -1,29% 46,33 46,3 46,66 46,66 -1,5% - 49,55
TROW T. Rowe Price Group, Inc. 96,69 -3,1% - - - - - - -
TRV The Travelers Companies, Inc. 123,07 -2,53% - - - - - - -
TSCO Tractor Supply Company 86,44 -1,21% - - - - - - -
TSN Tyson Foods, Inc. Class A 61,49 -0,97% 62,5 62,5 62,5 62,5 0,66% - -
TSS Total System Services, Inc. 90,92 -2,3% - - - - - - -
TXN Texas Instruments Incorporated 97,27 -2,09% 99,52 94 100,35 95,58 -3,79% - -
TXT Textron Inc. 54,32 -3,45% 55,33 54,35 55,48 55,21 -1,87% - -
UA Under Armour, Inc. Class C 16,55 -2,53% 16,66 16,42 17,01 17,01 0,18% - 21,15
UAA Under Armour, Inc. Class A 18,04 -2,33% 18,23 17,96 18,6 18,6 0,7% - 19,55
UAL United Continental Holdings, Inc. 84,87 -4,61% 87,27 84,9 87,28 84,9 -4,57% - -
UHS Universal Health Services, Inc. Class B 124,18 -1,6% - - - - - - -
ULTA Ulta Beauty, Inc. 271,16 -0,45% - - - - - - -
UNH UnitedHealth Group Incorporated 260,2 -0,28% 258,87 257,55 265,69 265,69 1,83% - 275
UNM Unum Group 35,87 -3,63% 36,3 36 36,31 36,31 -2,44% - -
UNP Union Pacific Corporation 142,36 -2,89% 142,76 142,76 143,88 143,88 -1,86% - -
UPS United Parcel Service, Inc. class B 114,55 -0,98% - - - - - - -
URBN Urban Outfitters, Inc. 36,99 -0,54% 36,09 36,09 37,56 37,56 0,99% - 44
URI United Rentals, Inc. 111,59 -5,54% - - - - - - -
USB U.S. Bancorp 51,2 -0,79% 50,76 50,76 50,76 50,76 -1,65% - -
UTX United Technologies Corporation 127,18 0,84% 125,67 125,67 130,73 130,73 3,66% - 159,79
VALE Vale S.A. 15,26 -3,9% 15,26 15,26 15,3 15,3 -3,65% - -
VAR Varian Medical Systems, Inc. 103,14 -0,47% 104,95 104,95 104,95 104,95 1,27% - -
VFC V.F. Corporation 76,65 -1,03% 75,66 75,61 75,66 75,61 -2,38% - -
VIAB Viacom Inc. Class B 32,54 -1,51% - - - - - - -
VLO Valero Energy Corporation 91,11 -1,02% 91,33 88,08 92,35 91,81 -0,26% - 124,3
VMC Vulcan Materials Company 90,52 -1,28% 88,59 87,75 92,56 92,56 0,95% - -
VNO Vornado Realty Trust 65,97 -3,4% 66,28 66,28 66,53 66,53 -2,58% - -
VRSK Verisk Analytics, Inc. 113,65 -2,64% 115,23 114,36 115,23 114,41 -1,99% - -
VRSN VeriSign, Inc. 138,41 -3,11% 140,75 138,54 141 138,54 -3,02% - -
VRTX Vertex Pharmaceuticals Incorporated 171,54 -1,49% 171,22 171,22 171,22 171,22 -1,68% - -
VTB1020 VTB 6.551 13.10.2020 Notes 103,25 0% 103,25 103,25 103,25 103,25 0% - -
VTBperp VTB 9.5 Perpetual Notes - - - - - - -
WAT Waters Corporation 173,21 -6,87% - - - - - - -
WBA Walgreens Boots Alliance, Inc. 77,18 -0,61% 75,52 75,51 77,44 77,44 -0,27% - -
WEC WEC Energy Group, Inc. 69,83 -0,57% - - - - - - -
WELL Welltower Inc. 63,4 0,49% - - - - - - -
WH Wyndham Hotels & Resorts, Inc. 48,33 -8,48% - - - - - - -
WHR Whirlpool Corporation 108,14 1,19% 105,07 105,07 110,38 110,38 3,28% - -
WLTW Willis Towers Watson Public Limited Company 138,93 -0,02% 137,05 137,05 138,4 138,4 -0,4% - -
WM Waste Management, Inc. 88,66 -2,24% - - - - - - -
WMB The Williams Companies, Inc. 25,22 -4,61% 26,17 25,28 26,17 25,28 -4,39% - 29,5
WRK WestRock Company 40,53 -0,86% 40 39,54 41,76 41,76 2,15% - -
WU The Western Union Company 17,89 -0,83% 17,89 17,89 17,89 17,89 -0,83% - -
WY Weyerhaeuser Company 27,67 -1,07% - - - - - - -
WYND Wyndham Destinations, Inc. 36,46 -3,37% - - - - - - -
WYNN Wynn Resorts, Limited 102,03 -6,64% 101,2 101,13 102,01 102,01 -6,66% - -
XEC Cimarex Energy Co. 89,19 -2,92% - - - - - - -
XEL Xcel Energy Inc. 48,32 -1,65% - - - - - - -
XLNX Xilinx, Inc. 73,55 -1,43% 74,25 72,76 74,39 74,39 -0,31% - -
XRAY DENTSPLY SIRONA Inc. 36,07 -0,88% - - - - - - 43,5
XRX Xerox Corporation 26,05 -1,62% 26,9 26,9 26,9 26,9 1,59% - 28
XS0191754729 GAZP 8.625 28.04.2034 Notes - - - - - - -
XS0304274599 LUKOILINT 6.656 07.06.2022 Notes - - - - - - -
XS0559915961 VEB 6.8 22.11.2025 Notes - - - - - - -
XS0848530977 SBCAP 5.125 29.10.2022 Notes - - - - - - -
XS0893212398 VEB 4.032 21.02.2023 Notes - - - - - - -
XS0935311240 SBCAP 5.25 23.05.2023 Notes - - - - - - -
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 - - - - - - -
XYL Xylem Inc. 67,7 -2,76% 69,19 67,7 69,19 67,93 -2,43% - -
YUM Yum! Brands, Inc. 88,12 -1,48% - - - - - - -
ZBH Zimmer Biomet Holdings, Inc. 122,04 -0,68% - - - - - - -
ZION Zions Bancorporation 47,49 -0,02% 46,76 46,76 47,6 47,41 -0,19% - -
ZNH China Southern Airlines Company Limited 27 -3,54% 26,65 26,65 27,42 27,42 -2,04% - -
ZTS Zoetis Inc. 89,97 -2,45% 91,85 90,33 91,85 90,33 -2,06% - -