Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 22/05/2018 04:55:48

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
TCS TCS Group Holding PLC 20.25 -0.3% 20.75 20.15 20.75 20.25 -0.3% 20 -
A Agilent Technologies, Inc. 65.89 2.5% 65.9 65.65 65.9 65.66 2.15% - -
AA Alcoa Corporation 50.49 -0.06% 51.21 50.25 51.21 50.29 -0.46% - -
AABA Altaba Inc. 77.36 0.86% 76.91 76.64 77.36 76.87 0.22% - -
AAL American Airlines Group Inc. 44.35 2.52% 44.65 43.8 44.65 44.26 2.31% - -
AAP Advance Auto Parts, Inc. 119.1 0% - - - - - - -
AAPL Apple Inc. 187.52 0.03% 187.19 186.98 189.01 187.54 0.04% - -
ABBN АО "Банк Астаны" - - - - - - -
ABBV AbbVie Inc. 106.73 0.35% 106.81 106 107 106 -0.34% - -
ABT Abbott Laboratories 62 1.29% 62.05 62 62.22 62.14 1.52% - -
ACH Aluminum Corporation of China Limited 13.65 -1.16% 13.67 13.62 13.67 13.65 -1.16% - -
ACN Accenture plc class A 156.25 1.19% 157.71 156.25 157.71 157 1.68% - -
ADBE Adobe Systems Incorporated 239.74 1.22% 241.13 237.11 241.13 237.48 0.26% - -
ADI Analog Devices, Inc. 95.34 0.52% - - - - - - -
ADM Archer-Daniels-Midland Company 45.15 1.03% - - - - - - -
ADP Automatic Data Processing, Inc. 129.44 0.91% 129.44 129.44 129.44 129.44 0.91% - -
ADS Alliance Data Systems Corporation 210.65 0.48% - - - - - - -
ADSK Autodesk, Inc. 139.15 0.03% 139.99 137.45 139.99 137.45 -1.19% - -
AEE Ameren Corporation 56.59 1.29% - - - - - - -
AES The AES Corporation 12.06 0.58% 12.06 12.06 12.1 12.1 0.92% - -
AET Aetna Inc. 177.89 0.51% - - - - - - -
AFL Aflac Incorporated 45.5 0.15% - - - - - - -
AGN Allergan plc 156.6 -1.94% 159.17 154.48 159.17 154.49 -3.26% - -
AIG American International Group, Inc. 55.59 1.22% 55.59 55.31 55.59 55.31 0.71% - -
AIV Apartment Investment & Management Company 38.84 0.62% - - - - - - -
AIZ Assurant, Inc. 96.53 2.88% - - - - - - -
AJG Arthur J. Gallagher & Co. 67.86 0.98% 68 68 68 68 1.19% - -
AKAM Akamai Technologies, Inc. 76.02 -0.28% 76.02 76.02 76.29 76.29 0.08% - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALB Albemarle Corporation 103.75 -1.31% 104.74 103.75 106.07 103.98 -1.09% - -
ALFA0421 ALFA 7.75 28.04.2021 Notes - - - - - - -
ALGN Align Technology, Inc. 302.1 2.95% 299.87 299.87 304.32 301.34 2.69% - -
ALK Alaska Air Group, Inc. 58.3 -0.34% 58.3 58.16 58.3 58.16 -0.58% - -
ALL The Allstate Corporation 95.63 0.42% - - - - - - -
ALLE Allegion Public Limited Company 78.68 2.35% - - - - - - -
ALXN Alexion Pharmaceuticals Inc 118.63 -1.23% 121.33 118.63 121.33 119.44 -0.56% - -
AMAT Applied Materials, Inc. 50.03 1.69% 50.04 49.45 51.26 50.01 1.65% - -
AMD Advanced Micro Devices, Inc. 12.99 -0.99% 13.17 12.88 13.25 12.97 -1.14% - -
AME AMETEK, Inc. 75.74 0.64% - - - - - - -
AMG Affiliated Managers Group, Inc. 168.34 0% - - - - - - -
AMGN Amgen Inc. 177.64 0.38% 178.39 176.26 178.48 176.26 -0.4% - -
AMP Ameriprise Financial, Inc. 141.41 0% 142.86 142.86 142.86 142.86 1.03% - -
AMT American Tower Corporation 137.96 0.88% 137.24 137.24 137.24 137.24 0.35% - -
AMZN Amazon.com, Inc. 1577 -0.34% 1580.42 1576.59 1590 1585.5 0.2% - -
AN AutoNation, Inc. 46.48 -2.27% - - - - - - -
ANDV Andeavor 146.96 0.77% - - - - - - -
ANSS ANSYS, Inc. 164.34 0% - - - - -
ANTM Anthem, Inc. 232.44 0.58% - - - - - - -
AON Aon PLC 142.26 0.85% - - - - - - -
APA Apache Corporation 44.12 0.87% - - - - - - -
APC Anadarko Petroleum Corporation 70.7 -0.35% - - - - - - -
APD Air Products & Chemicals, Inc. 169.63 1.7% - - - - - - -
APH Amphenol Corporation 88.24 0% - - - - - - -
APTV Aptiv PLC 96.94 0% - - - - - - -
APY Apergy Corporation - - - - - - -
ARE Alexandria Real Estate Equities, Inc. 122.82 0% - - - - - - -
ARNC Arconic Inc. 18.4 1.77% 18.42 18.4 18.47 18.42 1.88% - -
ATVI Activision Blizzard, Inc. 72.43 1.66% 72.5 71.25 73.5 71.4 0.21% - -
AVB AvalonBay Communities, Inc. 159.12 0% - - - - - - -
AVGO Broadcom Inc. 239.4 0.5% 238.05 238 239.4 238.43 0.1% - -
AVP Avon Products, Inc. 1.9 -0.52% 1.89 1.89 1.98 1.95 2.09% - -
AVY Avery Dennison Corporation 109.39 1.15% - - - - - - -
AXP American Express Company 102.23 0.96% 101.95 101.95 102.23 102 0.73% - -
AYI Acuity Brands, Inc. 120.72 1.58% 120.72 120.72 120.75 120.75 1.61% - -
AZO AutoZone, Inc. 656.67 1.42% 664.1 664.1 664.1 664.1 2.57% - -
BA THE BOEING COMPANY 362.83 3.16% 353.44 353.44 365 364.25 3.57% - -
BABA Alibaba Group Holding Limited 197.69 0.66% 197.5 196.48 199.7 197.83 0.73% - -
BAC Bank of America Corporation 30.54 -0.07% 30.46 30.34 30.65 30.56 0% - -
BAST АО "БАСТ" 8700 -0.57% 8700 8700 9000 8700 -0.57% - 9490
BAX Baxter International Inc. 71.37 1.05% 71.42 71.42 71.42 71.42 1.12% - -
BBBY Bed Bath & Beyond Inc, 18.14 2.02% 18.05 18.05 18.05 18.05 1.52% - -
BBT BB&T Corporation 54.72 -1.33% 54.88 54.62 54.88 54.67 -1.42% - -
BBY Best Buy Co., Inc. 78.54 -0.46% - - - - - - -
BDX Becton, Dickinson and Company 228.1 1.51% - - - - - - -
BEN Franklin Resources, Inc. 34.34 0.82% - - - - - - -
BF B Brown-Forman Corporation 59.4 1.97% 59.4 58.85 59.4 58.85 1.03% - -
BHF Brighthouse Financial, Inc. 47.73 0% - - - - -
BHGE Baker Hughes, a GE Company Class A 36.01 -2.75% 36.01 36.01 36.31 36.31 -1.94% - -
BIDU Baidu, Inc. 240.51 -6.56% 256.24 238 257.21 241 -6.37% - -
BIIB Biogen Inc. 279.99 -0.2% 280.16 277.05 280.74 277.05 -1.24% - -
BK The Bank of New York Mellon Corporation 57.09 -0.54% - - - - - - -
BKNG Booking Holdings Inc. 2069.84 -0.22% - - - - -
BLK BlackRock, Inc. 546.5 1.48% 546.5 546.5 546.5 546.5 1.48% - -
BLL Ball Corporation 38.2 0.55% - - - - - - -
BMY Bristol-Myers Squibb Company 52.26 -1.28% 52.72 52.26 52.72 52.26 -1.28% - -
BRK B Berkshire Hathaway Inc. 198 0.33% 197.6 197.6 198 198 0.33% - -
BSX Boston Scientific Corporation 30.63 0.53% 30.63 30.63 30.63 30.63 0.53% - -
BTI British American Tobacco p.l.c. 50.41 -1.56% 50.52 50.4 50.58 50.4 -1.58% - -
BUD Anheuser-Busch InBev SA/NV 94.44 -0.86% - - - - - - -
BWA BorgWarner Inc. 52.37 0.13% 52.37 52.33 52.4 52.33 0.06% - -
BXP Boston Properties, Inc. 117.23 0% - - - - - - -
C Citigroup Inc. 70.57 0.67% 70.63 70.51 70.63 70.51 0.58% - -
CA CA, Inc. 35.57 1.43% - - - - - - -
CAG Conagra Brands, Inc. 37.65 1.54% - - - - - - -
CAH Cardinal Health, Inc. 54.03 -0.64% - - - - - - -
CAT Caterpillar Inc. 160.09 2.22% 157.67 157.48 161.22 158.92 1.47% - -
CB Chubb Limited 134.78 0.16% - - - - - - -
CBOE Cboe Global Markets, Inc. 107.53 -0.58% 107 106.97 107 106.97 -1.1% - -
CBPO China Biologic Products Holdings, Inc. 78.23 0% 79.05 79.05 79.05 79.05 1.05% - -
CBRE CBRE Group, Inc. - - - - - - -
CBS CBS Corporation 52.35 -0.48% 52.17 51.9 52.18 51.9 -1.33% - -
CCI Crown Castle International Corp. 101.63 -0.23% 102.83 101.52 102.93 102.22 0.35% - -
CCL Carnival Corporation 64.93 -0.22% - - - - - - -
CELG Celgene Corporation 75.84 -4.02% 78.9 74.16 79.53 74.55 -5.66% - -
CERN Cerner Corporation 61.7 -3.59% 62 60.82 62.05 60.82 -4.97% - -
CF CF Industries Holdings, Inc. 41.57 0.95% - - - - - - -
CFG Citizens Financial Group, Inc. 41.64 -1.26% - - - - - - -
CHD Church & Dwight Co., Inc. 46.55 -0.43% - - - - - - -
CHK Chesapeake Energy Corporation 4.32 -0.69% 4.11 4.11 4.68 4.6 5.75% - -
CHL China Mobile (Hong Kong) Ltd. 46.6 0.32% 49.75 46.6 49.84 46.91 0.99% - -
CHRW C.H. Robinson Worldwide, Inc. 88.95 1.91% 89.84 89.84 89.84 89.84 2.93% - -
CHTR Charter Communications, Inc. Class A 271.45 0.49% - - - - - - -
CI Cigna Corporation 179.34 0.17% - - - - - - -
CINF Cincinnati Financial Corporation 71.18 0.54% - - - - - - -
CL Colgate-Palmolive Company 62.63 0.55% 62.36 62.26 62.36 62.26 -0.05% - -
CLF Cleveland-Cliffs Inc. 8.57 -1.38% - - - - - - -
CLX The Clorox Company 118.21 0.16% - - - - - - -
CMA Comerica Incorporated 99.08 0% - - - - - - -
CMCSA Comcast Corporation 32.26 -1.29% 32.88 32.25 33.12 32.35 -1.01% - -
CME CME GROUP INC. 161.26 0.48% - - - - - - -
CMG Chipotle Mexican Grill, Inc. 435.97 -0.84% 437.18 433.55 437.18 433.55 -1.39% - -
CMI Cummins Inc. 150.43 1.79% 151.32 150 151.32 151.02 2.19% - -
CMS CMS Energy Corporation 44.46 0.7% - - - - - - -
CNC Centene Corporation 116.46 1.53% 116.23 115.91 116.46 115.91 1.05% - -
CNP CenterPoint Energy, Inc. 25.33 0.24% - - - - - - -
COF Capital One Financial Corporation 97.15 0.38% - - - - - - -
COG Cabot Oil & Gas Corporation 23.49 1.6% 23.49 23.38 23.49 23.39 1.17% - -
COL Rockwell Collins, Inc. 136.47 0.25% - - - - - - -
COO The Cooper Companies, Inc. 233.37 1.16% - - - - - - -
COP ConocoPhillips 70.04 0.34% 70.2 70.04 70.69 70.69 1.28% - -
COST Costco Wholesale Corporation 200.19 0.38% - - - - - - -
COTY Coty Inc. Class A - - - - - - -
CPB Campbell Soup Company 34 -2.02% 34.36 33.57 34.4 33.57 -3.26% - -
CRM salesforce.com, inc. 127.85 0.5% 128.37 126.39 128.37 126.39 -0.65% - -
CSCO Cisco Systems, Inc. 43.58 0.46% 43.51 43.45 43.88 43.74 0.83% - -
CTAS Cintas Corporation 183.56 0.48% 183.56 183.47 183.56 183.47 0.43% - -
CTL CenturyLink, Inc. 19.24 -0.77% 19.57 19.24 19.57 19.3 -0.46% - -
CTSH Cognizant Technology Solutions Corporation 76 0.46% 76 75.65 76 75.65 0% - -
CTXS Citrix Systems, Inc. 106.3 0.4% - - - - - - -
CVS CVS Health Corporation 65.43 0.03% 65.43 65.43 65.43 65.43 0.03% - -
CVX Chevron Corporation 128.67 -0.22% 128.2 128.2 129.25 129.25 0.23% - -
CXO Concho Resources Inc. 154.81 0% - - - - - - -
DAL Delta Air Lines, Inc. 54 1.91% 53.89 53.89 54.29 54.13 2.15% - -
DE Deere & Company 158.77 5.04% 156.06 156.06 157.58 157.58 4.25% - -
DFS Discover Financial Services 77.75 -0.15% 77.77 77.65 77.77 77.65 -0.28% - -
DG Dollar General Corporation 97.24 0.51% 97.76 97.24 97.76 97.32 0.59% - -
DGX Quest Diagnostics Incorporated 102.68 0.87% - - - - - - -
DHI D.R. Horton, Inc. 42.11 1.71% 42.04 41.63 42.11 41.63 0.56% - -
DHR Danaher Corporation 102.18 1.17% - - - - - - -
DIS The Walt Disney Company 104 -0.14% 104.35 103.82 104.6 104 -0.14% - -
DISCA Discovery, Inc. Class A 22.76 0.26% - - - - - - -
DISCK Discovery, Inc. Class C 21.45 -1.7% 21.7 21.43 21.7 21.43 -1.79% - -
DLPH Delphi Technologies PLC 52.98 2.58% 52.98 52.48 52.98 52.59 1.82% - -
DLR Digital Realty Trust, Inc. 105.88 0% - - - - - - -
DLTR Dollar Tree, Inc. 93.98 -0.3% - - - - - - -
DNB The Dun & Bradstreet Corporation 125.32 0% - - - - - - -
DOV Dover Corporation 80.45 3.51% 80.45 80.45 80.49 80.45 3.51% - -
DPS Dr Pepper Snapple Group, Inc. 120.37 0.74% - - - - - - -
DRI Darden Restaurants, Inc. 86.18 -0.12% - - - - - - -
DTE DTE Energy Company - - - - - - -
DVA DaVita Inc. 68.5 1.69% 69.18 68.5 69.18 68.5 1.69% - -
DVN Devon Energy Corporation 42.1 -0.26% - - - - - - -
DWDP DowDuPont Inc. 67.44 -0.62% - - - - - - -
DXC DXC Technology Company 100.6 0.73% 100.6 100.6 101.27 100.94 1.07% - -
EA Electronic Arts Inc. 131.9 1.45% 133.94 131.9 134.4 132.81 2.15% - -
EBAY eBay Inc. 38.68 0.52% 38.56 38.24 38.71 38.27 -0.55% - -
ECL Ecolab Inc. 147.96 0.48% - - - - - - -
ED Consolidated Edison, Inc. 74.15 -0.23% 73.98 73.98 73.98 73.98 -0.46% - -
EFX Equifax Inc. 114.78 0% - - - - - - -
EIX Edison International 61.78 0.49% 61.8 61.8 61.8 61.8 0.52% - -
EL The Estee Lauder Companies Inc. 145.63 1.16% - - - - - - -
EMN Eastman Chemical Company 109.04 0.72% - - - - - - -
EMR Emerson Electric Co. 73.5 0.48% - - - - - - -
ENDP Endo International PLC 6.17 1.15% 5.97 5.8 5.97 5.8 -4.92% - -
EOG EOG Resources, Inc. 126.2 0.37% 125.67 125.67 127.58 127.57 1.46% - -
EQIX Equinix, Inc. 387.76 1.66% - - - - - - -
EQT EQT Corporation 52.82 -2.06% - - - - - - -
ES Eversource Energy 57.21 -0.24% - - - - - - -
ESRX Express Scripts Holding Company - - - - - - -
ESS Essex Property Trust, Inc. 228.99 0.7% 229 228.97 233 233 2.46% - -
ETFC E*TRADE Financial Corporation 65.2 0.62% 66.05 65.09 66.05 65.23 0.66% - -
ETN Eaton Corporation plc 78.78 0.72% - - - - - - -
ETP Energy Transfer Partners, L.P. 19.25 1.42% 18.7 18.7 19.3 19.3 1.69% - -
ETR Entergy Corporation - - - - - - -
EVHC Envision Healthcare Corporation 37.82 0% - - - - -
EVRZ0122 EVRAZ 6.75 31.01.2022 Notes - - - - - - -
EW Edwards Lifesciences Corporation 137.5 1.51% 137.54 137.54 137.54 137.54 1.54% - -
EXC Exelon Corporation 39.8 1.74% 39.71 39.71 39.8 39.8 1.74% - -
EXPD Expeditors International of Washington, Inc. 72.53 0.69% - - - - - - -
EXPE Expedia Group, Inc. 116.12 0.34% - - - - - - -
EXR Extra Space Storage Inc. 92.32 0% - - - - - - -
F Ford Motor Company 11.5 1.68% 11.44 11.4 11.55 11.52 1.86% - -
FAST Fastenal Company 53.63 1.19% 52.97 52.75 53.82 53.82 1.55% - -
FB Facebook, Inc. 183.81 0.16% 183.04 183.04 185.29 184.52 0.55% - -
FBHS Fortune Brands Home & Security, Inc. 57.94 1.72% - - - - - - -
FCX Freeport-McMoRan Inc. 16.89 -0.65% 17.05 16.69 17.14 16.69 -1.82% - -
FDX FedEx Corporation 253.83 2% 254.2 253.83 254.51 254.51 2.27% - -
FE FirstEnergy Corp. - - - - - - -
FFIV F5 Networks, Inc. 174.86 2.17% 174.86 174.3 174.86 174.3 1.84% - -
FIS Fidelity National Information Services, Inc. 104.14 0.32% - - - - - - -
FISV Fiserv, Inc. 73.17 0.69% 74 73.17 74 73.26 0.81% - -
FITB Fifth Third Bancorp 30.84 -10.14% 31.26 30.82 31.26 30.82 -10.2% - -
FL Foot Locker, Inc. - - - - - - -
FLIR FLIR Systems, Inc. 54.73 0.35% - - - - - - -
FLR Fluor Corporation 50.01 0.28% - - - - - - -
FLS Flowserve Corporation 44.63 1.29% 45 45 45 45 2.13% - -
FMC FMC Corporation 91.59 -0.55% - - - - - - -
FOX Twenty-First Century Fox, Inc. Class B 37.65 1.02% - - - - - - -
FOXA Twenty-First Century Fox, Inc. Class A 37.82 0.24% 37.82 37.82 37.9 37.9 0.45% - -
FSLR First Solar, Inc. 71.11 1.35% 70.4 70.3 71.7 70.83 0.95% - -
FTI TechnipFMC plc 34.02 -0.26% 34.08 34.08 34.08 34.08 -0.09% - -
FTR Frontier Communications Corporation 9.38 0.64% 9.52 9.36 9.58 9.58 2.79% - -
FTV Fortive Corporation 77.92 1.01% - - - - - - -
GAZP0419 GAZP 9.25 23.04.2019 Notes - - - - - - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - -
GD General Dynamics Corporation 203.88 0.95% 204.49 204.49 205.73 205.73 1.86% - -
GE General Electric Company 15.37 2.33% 15.08 15.08 15.55 15.2 1.2% - -
GGP GGP Inc. 20.46 0% - - - - - - -
GILD GILEAD SCIENCES, INC. 67.8 -0.64% 68.39 67.45 68.92 67.57 -0.98% - -
GIS General Mills, Inc. 42.44 2.69% 42.57 41.72 42.57 41.72 0.94% - -
GLW Corning Incorporated 27.87 0.29% 27.87 27.78 27.87 27.78 -0.04% - -
GM General Motors Company 38.16 0.79% 38.1 38.05 38.28 38.15 0.77% - -
GMKN1022 GMKN 6.625 14.10.2022 Notes - - - - - - -
GOOG Alphabet Inc. Class C 1083.54 1.31% 1074.55 1073.87 1087.1 1079.47 0.93% - -
GPB1119 GPB 4.96 05.09.2019 Notes - - - - - - -
GPC Genuine Parts Company 92.91 0.35% - - - - - - -
GPN Global Payments Inc. 114 0.15% - - - - - - -
GPN0922 GPN 4.375 19.09.2022 Notes - - - - - - -
GPN1123 GPN 6 27.11.2023 Notes - - - - - - -
GPS The Gap, Inc. 31.61 0.86% - - - - - - -
GRMN Garmin Ltd. 59.96 0.74% 60.47 60.47 60.52 60.52 1.68% - -
GS The Goldman Sachs Group, Inc. 239 0.67% 239.83 238.28 239.83 238.28 0.37% - -
GT The Goodyear Tire & Rubber Company 26.5 0.53% 26.53 26.06 26.53 26.06 -1.14% - -
GWW WW Grainger, Inc. 311.61 2% 311.61 311.61 314.74 314.74 3.02% - -
HAL Halliburton Company 53.95 -0.3% 53.89 53.89 54.39 54.39 0.52% - -
HAS Hasbro, Inc. 87.24 -1.42% 87.17 87.17 87.41 87.41 -1.23% - -
HBAN Huntington Bancshares Incorporated 14.95 -2.61% - - - - - - -
HBI Hanesbrands Inc. 18.37 0.88% - - - - - - -
HCA HCA Healthcare, Inc. 104.03 0.98% 104.03 104.03 104.03 104.03 0.98% - -
HCP HCP, Inc. 22.87 -0.95% 22.87 22.87 23.21 23.21 0.52% - -
HD The Home Depot, Inc. 190.24 1.5% 189.46 189.43 190.24 189.84 1.29% - -
HES Hess Corporation 65.6 1.6% 65.6 65.36 65.6 65.36 1.22% - -
HIG The Hartford Financial Services Group, Inc. 53.83 0.94% - - - - - - -
HLT Hilton Worldwide Holdings Inc. 83.95 0.43% - - - - - - -
HOG Harley-Davidson, Inc. 42.87 0.66% - - - - - - -
HOLX Hologic, Inc. 39.06 0.44% 39.06 39.06 39.11 39.11 0.57% - -
HON Honeywell International Inc. 149.25 1.32% 150.5 150.5 150.5 150.5 2.17% - -
HP Helmerich & Payne, Inc. 72.15 -1.47% - - - - - - -
HPE Hewlett Packard Enterprise Company 17.56 -0.28% 17.59 17.55 17.83 17.55 -0.34% - -
HPQ HP Inc. 22.34 0.54% 22.1 22.08 22.1 22.08 -0.63% - -
HRB H&R Block, Inc. 27.76 0.04% 28.1 27.99 28.1 27.99 0.86% - -
HRL Hormel Foods Corporation 36.11 -0.52% - - - - - - -
HRS Harris Corporation 153.53 0.54% 153.53 153.53 153.53 153.53 0.54% - -
HSIC Henry Schein, Inc. 72.59 0.23% - - - - - - -
HST Host Hotels & Resorts, Inc. 20.5 0.64% 20.92 20.92 21.08 21.05 3.34% - -
HSY The Hershey Company 92 -0.64% 91.8 91.8 91.82 91.82 -0.83% - -
HUM Humana Inc. 295.23 1.5% - - - - - - -
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 145.64 0.77% 144.57 144.3 146 145.53 0.7% - -
IBN ICICI Bank Limited 8.46 0.36% 8.49 8.45 8.5 8.49 0.71% - -
ICE Intercontinental Exchange, Inc. 72.35 0% - - - - - - -
IDXX IDEXX Laboratories, Inc. 203.27 1.61% 203.23 201.54 203.31 201.54 0.74% - -
IFF International Flavors & Fragrances Inc. 125.77 0.18% 125.77 125.37 125.77 125.37 -0.14% - -
ILMN Illumina, Inc. 271.55 0.99% - - - - - - -
INCY Incyte Corporation 67.78 -0.35% 67.36 66.82 67.36 66.82 -1.76% - -
INFO IHS Markit Ltd. 51.54 0.19% - - - - - - -
INTC Intel Corporation 54.41 0.72% 53.95 53.95 55.19 54.15 0.24% - -
INTU Intuit Inc. 191.83 0.38% 191.78 191.41 191.78 191.41 0.16% - -
IP International Paper Company 55.33 0.51% - - - - - - -
IPG The Interpublic Group of Companies, Inc. 23.95 0% - - - - - - -
IR Ingersoll-Rand public limited company 90.64 0.76% 91.6 91.6 91.6 91.6 1.82% - -
IRM Iron Mountain Incorporated 32.31 1% - - - - - - -
ISRG Intuitive Surgical, Inc. 465.17 1.35% 465.17 465.17 465.17 465.17 1.35% - -
IT Gartner, Inc. 134.87 0% - - - - -
ITW Illinois Tool Works Inc. 148.16 1.42% - - - - - - -
IVZ Invesco Ltd. 28.76 0.14% 28.77 28.68 28.77 28.68 -0.14% - -
JBHT JB Hunt Transport Services, Inc. 128.01 2.11% - - - - - - -
JCI Johnson Controls International plc 36.35 -0.38% - - - - - - -
JD JD.com, Inc. 36.21 1.06% 36.24 36.1 36.74 36.32 1.37% - -
JEC Jacobs Engineering Group Inc. 64.28 0.89% 64.95 64.1 64.95 64.23 0.82% - -
JNJ Johnson & Johnson 124.88 0.92% 124.11 123.4 125.09 123.4 -0.27% - -
JNPR Juniper Networks, Inc. 26.89 0.6% 26.87 26.87 26.91 26.91 0.67% - -
JPM JPMorgan Chase & Co. 112.37 0.93% 112.56 112.05 112.56 112.37 0.93% - -
JWN Nordstrom, Inc. 45.7 -1.27% 45.62 45.6 46.13 45.88 -0.89% - -
K Kellogg Company 60.15 -1.05% - - - - - - -
KEP Korea Electric Power Corporation 16.33 0% - - - - - - -
KEY KeyCorp 20.32 -0.25% - - - - - - -
KHC The Kraft Heinz Company 56.47 0.21% 57.03 56.28 57.5 56.28 -0.12% - -
KIM Kimco Realty Corporation 14.08 0.79% 14.08 14.08 14.64 14.64 4.8% - -
KLAC KLA-Tencor Corporation 110.46 1.44% - - - - - - -
KMB Kimberly-Clark Corporation 104.54 -0.53% 104.54 104.54 104.57 104.57 -0.5% - -
KMI Kinder Morgan, Inc. class P 16.04 -0.62% 16.02 15.97 16.05 15.97 -1.05% - -
KMX CarMax, Inc. 66.13 -0.84% 66.4 66.4 66.4 66.4 -0.43% - -
KO THE COCA-COLA COMPANY 42.35 0.33% 42.41 42.19 42.5 42.4 0.45% - -
KORS Michael Kors Holdings Limited 67.02 0.66% 67 67 67.2 67.2 0.93% - -
KR The Kroger Co. 25.09 -0.63% - - - - - - -
KSU Kansas City Southern 109.24 0.42% - - - - - - -
L Loews Corporation 51.3 0.25% - - - - - - -
LB L Brands, Inc. 34.32 2.91% 33.77 33.77 34.34 34.28 2.79% - -
LEG Leggett & Platt, Incorporated 42.4 1.22% - - - - - - -
LEN Lennar Corporation Class A 52.19 0.19% - - - - - - -
LH Laboratory Corporation of America Holdings 176.21 -0.11% - - - - - - -
LKQ LKQ Corporation 30.79 0% - - - - - - -
LLL L3 Technologies, Inc. 194.98 0.46% - - - - - - -
LLY Eli Lilly and Company 82.33 0.85% - - - - - - -
LM Legg Mason, Inc. 39.12 0% - - - - - - -
LMT Lockheed Martin Corporation 322.7 0.27% 323.3 322.7 324.5 324.23 0.75% - -
LNT Alliant Energy Corporation 40.76 0.74% - - - - - - -
LOW Lowe's Companies, Inc. 86.5 1.1% - - - - - - -
LPL LG Display Co., Ltd. 10.35 -0.48% 10.62 10.3 10.63 10.3 -0.96% - -
LRCX Lam Research Corporation 199.01 1.16% 198 198 200.5 199.63 1.48% - -
LUK Leucadia National Corporation 23.19 -1.15% 23.3 23.3 23.3 23.3 -0.68% - -
LUV Southwest Airlines Co. 52.7 0.15% 52.46 52.36 52.7 52.36 -0.49% - -
LYB LyondellBasell Industries N.V. Class A 116.71 0.53% - - - - - - -
M Macy's, Inc. 34.7 4.11% 33.97 33.97 34.88 34.62 3.87% - -
MA Mastercard Incorporated class A 191.18 -0.05% 192.73 190.66 192.73 190.66 -0.32% - -
MAA Mid-America Apartment Communities, Inc. 88.41 0% - - - - - - -
MAC The Macerich Company 54.97 0.86% - - - - - - -
MAR Marriott International, Inc. Class A 139.16 -0.19% 139.16 138.58 139.16 138.58 -0.61% - -
MAS Masco Corporation 38.09 1.65% - - - - - - -
MAT Mattel, Inc. 15.2 1.06% 15.36 14.84 15.36 14.84 -1.33% - -
MBT MTS PJSC 10.38 1.37% 10.37 10.37 10.48 10.48 2.34% - -
MCD Mc'DONALDS CORPORATION 161.13 0.11% 162.04 161 162.04 161.44 0.3% - -
MCHP Microchip Technology Incorporated 93.65 1.22% - - - - - - -
MCK McKesson Corporation 150.86 -0.07% - - - - - - -
MCO Moody's Corporation 174.23 1.91% 174.23 174.23 174.23 174.23 1.91% - -
MDLZ Mondelez International, Inc. class A 39.94 1.06% - - - - - - -
MDT Medtronic Public Limited Company 85.55 0.48% 85.55 85.55 85.55 85.55 0.48% - -
MET MetLife, Inc. 48.11 -0.27% 48.43 48.07 48.43 48.07 -0.35% - -
MFGP Micro Focus International plc 18.1 0.11% 18.07 17.87 18.21 17.87 -1.16% - -
MHK Mohawk Industries, Inc. 217 2.56% 217 217 217 217 2.56% - -
MKC McCormick & Company, Incorporated 104.29 -0.42% - - - - - - -
MLCO Melco Resorts & Entertainment Limited 30.74 -1.69% - - - - -
MLM Martin Marietta Materials, Inc. 220.55 3.57% - - - - - - -
MMC Marsh & McLennan Companies, Inc. 81.56 0.67% - - - - - - -
MMM 3M Company 201.5 1.11% 199.1 199.1 201.5 201.5 1.11% - -
MNK Mallinckrodt public limited company 15.76 0.96% 15.97 15.89 15.97 15.9 1.86% - -
MNST Monster Beverage Corporation 50.2 3.27% 50.2 49.74 50.2 49.89 2.63% - -
MO Altria Group, Inc. 55.61 0.25% 55.56 55.54 55.64 55.57 0.18% - -
MOMO Momo Inc. 39.25 -2.34% 40 39.25 41 39.81 -0.95% - -
MON Monsanto Company 125.82 0.02% - - - - - - -
MOS The Mosaic Company 28.07 0.21% 28.22 28.22 28.33 28.33 1.14% - -
MPC Marathon Petroleum Corporation 79.16 -1.22% 79.16 78.81 79.16 78.81 -1.66% - -
MRK Merck & Co., Inc. 59.11 0.03% 59.11 58.56 59.11 58.56 -0.9% - -
MRO Marathon Oil Corporation 21.7 0.93% 21.7 21.7 21.7 21.7 0.93% - -
MS Morgan Stanley 54.63 -0.42% 54.56 54.43 54.91 54.43 -0.78% - -
MSFT Microsoft Corporation 97.22 0.48% 96.77 96.77 98 97.65 0.92% - -
MSI Motorola Solutions, Inc. 107.89 1.15% 107.89 107.89 108.32 108.32 1.56% - -
MTB M&T Bank Corporation 183.97 -0.22% - - - - - - -
MTD Mettler-Toledo International Inc. 575.85 2.46% - - - - - - -
MTS0620 MTS USD LPN 8.625 22.06.2020 107 0% - - - - - - -
MU Micron Technology, Inc. 55.32 3.46% 53.81 53.41 56.4 55.49 3.78% - -
MUR Murphy Oil Corporation 31.32 -1.88% - - - - - - -
MYL Mylan N.V. 40.01 -0.2% - - - - - - -
NAVI Navient Corporation 14.26 0.99% 14.33 14.12 14.33 14.29 1.2% - -
NBL Noble Energy, Inc. 36.3 0.19% - - - - - - -
NDAQ Nasdaq, Inc. 90.79 0.35% 90.79 90.79 91.28 91.28 0.9% - -
NEE NextEra Energy, Inc. 157.52 0.66% 160.17 160.17 160.47 160.47 2.54% - -
NEM NEWMONT MINING CORPORATION 39 -0.36% 39 39 39.34 39.34 0.51% - -
NFLX Netflix, Inc. 328.35 0.81% 327.95 326.45 332 332 1.93% - -
NFX Newfield Exploration Company 29 -2.62% 29.69 29.69 30.05 30.05 0.91% - -
NKE NIKE, Inc. class B 71.02 0.14% 71.79 70.99 71.85 71.46 0.76% - -
NLSN Nielsen Holdings plc 31.31 0.16% 31.01 31.01 31.01 31.01 -0.8% - -
NOC Northrop Grumman Corporation 330.55 0.39% 329.26 329.26 332.6 331.68 0.73% - -
NOK Nokia Corporation 6.2 0.16% 6.23 6.19 6.24 6.23 0.65% - -
NOV National Oilwell Varco, Inc. 43.78 2.79% 43.77 43.77 44.14 44.07 3.47% - -
NRG NRG Energy, Inc. 33.54 -0.18% 34.12 33.11 34.13 33.61 0.03% - -
NSC Norfolk Southern Corporation 153.72 0.47% - - - - - - -
NTAP NetApp, Inc. 69.44 -0.47% - - - - - - -
NTRS Northern Trust Corporation 108.77 0% - - - - - - -
NUE Nucor Corporation 65.43 -0.4% - - - - - - -
NVDA NVIDIA Corporation 243.35 -2.81% 249.3 240.56 250.77 243.93 -2.58% - -
NVTK0221 NVTK 6.604 03.02.2021 Notes 105.15 0% - - - - - - -
NVTK1222 NVTK 4.422 13.12.2022 Notes - - - - - - -
NWL Newell Brands Inc. 26.48 -1.74% - - - - - - -
NWS News Corporation Class B 16.15 0.31% - - - - -
NWSA News Corporation Class A 15.72 0% - - - - - - -
O Realty Income Corporation 51.86 0.21% 51.87 51.87 51.87 51.87 0.23% - -
OI Owens-Illinois, Inc. 18.59 0.05% - - - - - - -
OKE ONEOK, Inc. 66.43 0.65% - - - - - - -
OMC Omnicom Group Inc. 75.09 0.85% - - - - - - -
ORCL Oracle Corporation 46.84 0.47% 46.69 46.69 47.28 47.28 1.42% - -
ORLY O'Reilly Automotive, Inc. 276.73 1.24% 276.73 275.74 276.73 275.74 0.88% - -
OXY Occidental Petroleum Corporation 85.83 0.06% - - - - - - -
PANW Palo Alto Networks, Inc. 202.88 1.5% 206.56 206.56 206.56 206.56 3.34% - -
PBCT People's United Financial, Inc. 18.72 -0.27% 18.72 18.72 18.72 18.72 -0.27% - -
PBI Pitney Bowes Inc. 9.18 -0.33% 9.22 9.17 9.28 9.22 0.11% - -
PCAR PACCAR Inc 66.24 3.07% 66.24 66.11 66.24 66.11 2.86% - -
PCG PG&E Corporation 42.99 1.7% 42.99 42.99 43.39 43.39 2.65% - -
PDCO Patterson Companies, Inc. 22.4 -1.23% 22.4 21.99 22.45 22.1 -2.56% - -
PEG Public Service Enterprise Group Incorporated 49.97 1.42% - - - - - - -
PEP PepsiCo, Inc. 99.37 1.08% 98.56 98.25 99.37 99.34 1.05% - -
PFE Pfizer Inc. 35.69 0.54% 35.85 35.69 35.96 35.75 0.7% - -
PFG Principal Financial Group, Inc. 59.02 -0.79% - - - - - - -
PG The Procter & Gamble Company 73.97 0.93% 74.11 73.45 74.52 73.98 0.94% - -
PGR The Progressive Corporation 61.24 1.37% - - - - - - -
PH Parker-Hannifin Corporation 179.06 0.39% - - - - - - -
PHM PulteGroup, Inc. 30.43 1.87% 30.44 29.84 30.44 29.84 -0.1% - -
PKI PerkinElmer, Inc. 75.47 1.42% - - - - - - -
PLD Prologis, Inc. 63.38 0.44% - - - - - - -
PM Philip Morris International Inc. 80.31 -0.82% 81.46 79.99 81.46 80.95 -0.02% - -
PNC The PNC Financial Services Group, Inc. 149.23 -0.86% - - - - - - -
PPG PPG Industries, Inc. 105.5 1.15% 104.96 104.96 104.96 104.96 0.63% - -
PPL PPL Corporation 26.77 -0.11% - - - - - - -
PRU Prudential Financial, Inc. 102.32 -0.13% - - - - - - -
PSA Public Storage 203.38 -0.08% - - - - - - -
PSX Phillips 66 121 0.17% 121.06 121 121.06 121 0.17% - -
PTR PetroChina Company Limited 81.56 -0.54% - - - - - - -
PVH PVH Corp. 155.08 -0.73% 156.04 154.73 156.04 154.73 -0.95% - -
PWR Quanta Services, Inc. 36.73 0.27% - - - - - - -
PX Praxair, Inc. 159.21 0% - - - - - - -
PXD Pioneer Natural Resources Company 210.29 -1.13% 210.82 210.82 210.82 210.82 -0.88% - -
PYPL PayPal Holdings, Inc. 80.56 -0.97% 81.45 80.55 82.07 81.22 -0.16% - -
QCOM QUALCOMM Incorporated 57.02 -1.25% 58.98 56.83 58.98 57.58 -0.28% - -
QRVO Qorvo, Inc. 80.69 0% - - - - - - -
R Ryder System, Inc. 67.55 -1.36% - - - - - - -
RACE Ferrari N.V. 134.1 1.04% - - - - - - -
RCL Royal Caribbean Cruises Ltd. 107.71 0.38% 107.6 107.21 107.6 107.21 -0.08% - -
RDY Dr. Reddy's Laboratories Ltd 28.86 -0.76% 28.86 28.86 28.87 28.87 -0.72% - -
RE Everest Re Group, Ltd. 228.08 0% - - - - - - -
REG Regency Centers Corporation 56.35 0% - - - - - - -
REGN Regeneron Pharmaceuticals, Inc. 301.25 -0.94% 304.25 296.08 304.25 296.08 -2.64% - -
RF Regions Financial Corporation 19.17 -0.73% - - - - - - -
RHI Robert Half International Inc. 64.85 1.31% 65.08 64.85 65.08 64.85 1.31% - -
RHT Red Hat, Inc. 163.48 0.59% 164.79 162.74 165.23 162.98 0.28% - -
RIG Transocean Ltd. 13.75 0.59% 13.76 13.71 13.76 13.71 0.29% - -
RJF Raymond James Financial, Inc. 99.2 0.83% - - - - - - -
RL Ralph Lauren Corporation Class A 114.92 2.52% - - - - - - -
ROK Rockwell Automation, Inc. 184.67 2.86% 182.39 182.39 184.67 184 2.49% - -
ROP Roper Technologies, Inc. 276.85 0.63% - - - - - - -
ROSN0322 ROSN 4.199 06.03.2022 Notes - - - - - - -
ROST Ross Stores, Inc. 83.22 1.34% - - - - - - -
RRC Range Resources Corporation 15.27 -0.39% 15.27 15.27 16.05 16.05 4.7% - -
RSG Republic Services, Inc. 67.07 0.69% 67.1 67.03 67.46 67.46 1.28% - -
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - -
RTN Raytheon Company 213.3 0.59% 214.05 213.3 214.53 214.04 0.94% - -
RUS0628 RUSSIA 12.75 24.06.2028 161.5 0% - - - - - - -
SBUX Starbucks Corporation 57.55 0.54% 57.22 57.2 57.7 57.41 0.3% - -
SCG SCANA Corporation 34.56 1.53% 34.76 34.75 34.79 34.75 2.09% - -
SCHW The Charles Schwab Corporation 59.89 0.88% 59.89 59.89 59.89 59.89 0.88% - -
SEE Sealed Air Corporation 44.69 2.57% - - - - - - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
SHPG Shire plc 169.2 -0.59% - - - - - - -
SHW The Sherwin-Williams Company 389.57 2.48% - - - - - - -
SIG Signet Jewelers Limited 40.48 2.4% 40.48 39.85 40.48 39.85 0.81% - -
SJM The J.M. Smucker Company 108.49 0% - - - - - - -
SKM SK Telecom Co., Ltd. 23.03 0.13% - - - - - - -
SLB Schlumberger Limited 74.12 -0.54% 74.22 74 74.98 74.73 0.28% - -
SLG SL Green Realty Corp. 94.52 -0.15% - - - - - - -
SNA Snap-on Incorporated 150.97 -0.42% - - - - - - -
SNPS Synopsys, Inc. 89.83 1.35% - - - - - - -
SO The Southern Company 43.04 0.14% 43.56 43.53 43.64 43.53 1.28% - -
SOHU Sohu.com Inc. 37.12 1.87% 37 36.92 37.12 37.12 1.87% - -
SPG Simon Property Group, Inc. 154.99 0.72% - - - - - - -
SPGI S&P Global Inc. 200.12 0.54% 200.12 200.12 201.05 201.05 1.01% - -
SQ Square, Inc. Class A 56.76 4.53% 56.37 56.17 56.77 56.4 3.87% - -
SRCL Stericycle, Inc. 64.2 0.63% - - - - - - -
SRE Sempra Energy 102.71 0.34% - - - - - - -
STT State Street Corporation 100.12 -1.2% - - - - - - -
STX Seagate Technology Public Limited Company 56.88 -0.72% 57.4 56.88 57.4 57.31 0.03% - -
STZ Constellation Brands, Inc. Class A 221.15 -0.62% - - - - - - -
SWK Stanley Black & Decker, Inc. 145.65 1.85% 148.16 148.16 148.16 148.16 3.6% - -
SWKS Skyworks Solutions, Inc. 99.3 1.22% 99.31 99.31 99.32 99.32 1.24% - -
SWN Southwestern Energy Company 4.7 1.51% 4.58 4.56 4.74 4.74 2.38% - -
SYF Synchrony Financial 35.36 1% 35.7 35.7 35.7 35.7 1.97% - -
SYK Stryker Corporation 172.98 0.58% 173.38 172.98 173.84 173.79 1.05% - -
SYMC Symantec Corporation 21.66 -3.6% 22.45 21.44 22.45 21.57 -4.01% - -
SYY Sysco Corporation 63.95 -0.08% - - - - - - -
T AT&T INC. 32.17 0.59% 32.35 31.95 32.6 32.6 1.94% - -
TAP Molson Coors Brewing Company Class B 60.5 0.6% 61.1 60.41 61.1 60.41 0.45% - -
TDC Teradata Corporation 38.4 -1.26% 38.4 38.4 38.54 38.54 -0.9% - -
TDG TransDigm Group Incorporated 324.69 0% - - - - -
TEL TE Connectivity Ltd. 95.9 0.59% - - - - - - -
TGNA TEGNA Inc. 10.89 0% - - - - -
TGT Target Corporation 76.59 0.96% 76.59 76.59 77 76.98 1.48% - -
TIF Tiffany & Co. 104.28 0.98% 104.28 103.15 104.28 103.15 -0.12% - -
TJX The TJX Companies, Inc. 85.2 0% - - - - - - -
TMK Torchmark Corporation 85.69 0% - - - - - - -
TMO Thermo Fisher Scientific Inc. 215.52 1.58% 215.52 215.52 216.74 216.74 2.16% - -
TOT Total S.A. 64.14 -0.31% - - - - - - -
TPR Tapestry, Inc. 44.83 -2.61% 44.83 44.83 45.07 45.07 -2.09% - -
TRIP TripAdvisor, Inc. 48.37 -0.96% 48.02 48.02 48.02 48.02 -1.68% - -
TROW T. Rowe Price Group, Inc. 121.7 1.7% 121.69 121.69 122.14 122.14 2.06% - -
TRV The Travelers Companies, Inc. 129.94 -0.61% - - - - - - -
TSCO Tractor Supply Company 74.12 2.76% 73.88 73.54 74.12 73.59 2.02% - -
TSLA Tesla, Inc. 288.34 3.96% 280 279.67 291.24 283.65 2.27% - -
TSN Tyson Foods, Inc. Class A 68.06 1.49% 67.78 67.78 67.86 67.86 1.19% - -
TSS Total System Services, Inc. 86.64 0.62% - - - - - - -
TTM Tata Motors Ltd 21.91 -2.92% 22.2 21.9 22.2 22.01 -2.48% - -
TWTR Twitter, Inc. 33.3 2.27% 32.97 32.97 34.02 33.6 3.19% - -
TWX Time Warner Inc. 94.62 1.1% - - - - - - -
TXN Texas Instruments Incorporated 111.86 2.94% 111.82 110.41 112.1 110.41 1.6% - -
TXT Textron Inc. 66.94 0.93% - - - - - - -
UA Under Armour, Inc. Class C 18.14 1.8% 18.14 18.14 18.14 18.14 1.8% - -
UAA Under Armour, Inc. Class A 19.8 -2.22% 20.03 19.8 20.16 20.16 -0.44% - -
UAL United Continental Holdings, Inc. 70.27 1.4% 70.27 70.27 70.27 70.27 1.4% - -
UDR UDR, Inc. 34.85 0.46% - - - - - - -
UHS Universal Health Services, Inc. Class B 118.17 -0.45% - - - - - - -
ULTA Ulta Beauty, Inc. 256.74 -0.37% 257.43 254.55 257.43 254.55 -1.22% - -
UNH UnitedHealth Group Incorporated 249.14 2.64% 247.45 247.45 249.17 247.97 2.15% - -
UNM Unum Group 39 1.14% 39 38.83 39 38.83 0.7% - -
UNP Union Pacific Corporation 146.54 2.91% 145.5 144.99 146.54 144.99 1.82% - -
UPS United Parcel Service, Inc. class B 116.15 0.73% 117.02 116.96 117.02 116.96 1.43% - -
URBN Urban Outfitters, Inc. 42.18 -0.73% 42.18 42.15 42.26 42.15 -0.8% - -
URI United Rentals, Inc. 169.91 0% - - - - -
USB U.S. Bancorp 50.79 -0.72% - - - - - - -
UTX United Technologies Corporation 128 2.93% 125.36 125.36 128.21 128.21 3.1% - -
V Visa Inc. 130.58 0.4% 131 130.2 131.44 130.6 0.42% - -
VAR Varian Medical Systems, Inc. 119.09 0.72% - - - - - - -
VEON VEON Ltd. 2.64 0.76% 2.67 2.62 2.69 2.63 0.38% - -
VFC V.F. Corporation 80.58 0.59% - - - - - - -
VIAB Viacom Inc. Class B 27.49 -1.89% - - - - - - -
VIPS Vipshop Holdings Limited 12.12 -0.82% 12.23 12 12.28 12.01 -1.72% - -
VLO Valero Energy Corporation 121.12 0.84% 121.98 121.04 122.27 122.18 1.72% - -
VMC Vulcan Materials Company 129.2 1.23% - - - - - - -
VNO Vornado Realty Trust 66.63 0% - - - - - - -
VRSK Verisk Analytics, Inc. 107.28 2.56% 106.99 106.99 106.99 106.99 2.28% - -
VRSN VeriSign, Inc. 128.03 -0.06% 128.15 128.15 128.49 128.49 0.3% - -
VRTX Vertex Pharmaceuticals Incorporated 158.68 1.87% - - - - - - -
VTB1020 VTB 6.551 13.10.2020 Notes 105.5 0% - - - - - - -
VTBperp VTB 9.5 Perpetual Notes - - - - - - -
VTR Ventas, Inc. 51.74 0.66% - - - - - - -
VZ Verizon Communications Inc. 48.15 1.18% 48.22 48.09 48.45 48.36 1.62% - -
WAT Waters Corporation 194.86 1.86% - - - - - - -
WB Weibo Corporation 100.48 -1.88% 103.52 99.08 103.55 101.03 -1.34% - -
WBA Walgreens Boots Alliance, Inc. 64.77 -1.43% 64.92 64.5 64.92 64.5 -1.84% - -
WDC Western Digital Corporation 86.24 0.28% 86.33 86 87.13 86.6 0.7% - -
WEC WEC Energy Group, Inc. 60.62 0.08% 60.24 60.24 60.24 60.24 -0.54% - -
WELL Welltower Inc. 53.89 0% - - - - - - -
WFC Wells Fargo & Company 54.55 1.11% 54.31 54.09 54.55 54.55 1.11% - -
WHR Whirlpool Corporation 165.83 3.21% 165.83 164.95 165.83 164.95 2.66% - -
WLTW Willis Towers Watson Public Limited Company - - - - - - -
WM Waste Management, Inc. 82.22 1.13% 82.23 82.23 82.23 82.23 1.14% - -
WMB The Williams Companies, Inc. 27.82 -1.31% - - - - - - -
WMT Walmart Inc. 84.01 -0.46% 84.51 84 84.66 84.35 -0.06% - -
WRK WestRock Company 62.42 4.07% 62.42 61.31 62.42 61.31 2.22% - -
WU The Western Union Company 20.14 0.4% 20.15 20.15 20.15 20.15 0.45% - -
WY Weyerhaeuser Company 36.49 0.58% - - - - - - -
WYN Wyndham Worldwide Corporation 110.97 0% - - - - -
WYNN Wynn Resorts, Limited 193.55 1.54% 192.1 192.1 193.82 193.82 1.68% - -
XEC Cimarex Energy Co. 98.72 -0.39% - - - - - - -
XEL Xcel Energy Inc. 43.38 -0.75% 43.38 43.38 43.62 43.62 -0.21% - -
XL XL Group Ltd. 55.47 0.16% - - - - - - -
XLNX Xilinx, Inc. 71.94 0.97% 72.19 72.19 72.19 72.19 1.32% - -
XOM Exxon Mobil Corporation 82.11 0.72% 81.3 81.3 82.33 82.33 0.99% - -
XRAY DENTSPLY SIRONA Inc. 47.93 -0.42% - - - - - - -
XRX Xerox Corporation 28.29 0.11% 28.3 27.94 28.3 27.94 -1.13% - -
XYL Xylem Inc. 71.9 0.7% - - - - - - -
YUM Yum! Brands, Inc. 82.53 -0.81% 82.89 82.89 82.89 82.89 -0.37% - -
YY YY Inc. 105.25 -2.01% 107.62 104.65 109.56 105.69 -1.6% - -
ZBH Zimmer Biomet Holdings, Inc. 114.83 0.03% - - - - - - -
ZION Zions Bancorporation 57.9 -0.67% - - - - - - -
ZTS Zoetis Inc. 85.71 3.51% 85.83 85.25 85.83 85.25 2.96% - -