| VALOR |
PRECIO ÚLTIMO |
VARIACIÓN |
RANGO DÍA |
VOLUMEN |
|
A
|
68.09$
9:44
|
+0.09% (0.06$)
|
67.84$ - 68.44$ |
996107(t)
|
|
AA
|
47.79$
9:44
|
+0.02% (0.01$)
|
47.45$ - 49.27$ |
2778959(t)
|
|
AAPL
|
166.87$
9:44
|
-1.28% (-2.17$)
|
165.61$ - 169.94$ |
29423134(t)
|
|
ABC
|
76.73$
9:44
|
-0.29% (-0.22$)
|
76.31$ - 77.5$ |
2040898(t)
|
|
ABK
|
64.76$
9:44
|
+0.84% (0.54$)
|
64.34$ - 65.03$ |
4283804(t)
|
|
ABT
|
54.245$
9:44
|
+0.028% (0.015$)
|
53.61$ - 54.57$ |
5611213(t)
|
|
ACE
|
11.99$
9:44
|
-10.72% (-1.44$)
|
11.75$ - 12.68$ |
4912617(t)
|
|
ADBE
|
176.21$
9:43
|
+0.6% (1.05$)
|
174.7$ - 176.94$ |
1436627(t)
|
|
ADI
|
104.26$
21:54
|
-4.01% (-4.36$)
|
103.99$ - 107.51$ |
3280000(t)
|
|
ADM
|
40.715$
9:44
|
-0.379% (-0.155$)
|
40.08$ - 41.11$ |
5625934(t)
|
|
ADP
|
153.6$
10:59
|
-1.85% (-2.9$)
|
153.6$ - 155.4$ |
7910(t)
|
|
ADSK
|
143.99$
21:54
|
-0.85% (-1.24$)
|
143.24$ - 147.11$ |
2070000(t)
|
|
AEE
|
25.53$
22:00
|
+0.59% (0.15$)
|
25.31$ - 25.58$ |
1836111(t)
|
|
AEP
|
74.115$
9:44
|
-0.396% (-0.295$)
|
73.71$ - 74.61$ |
1139372(t)
|
|
AES
|
10.6$
9:44
|
-0.28% (-0.03$)
|
10.55$ - 10.66$ |
5668233(t)
|
|
AET
|
182.672$
9:44
|
+1.4504% (2.6116$)
|
180.57$ - 182.69$ |
24838488(t)
|
|
AFL
|
84.465$
9:44
|
+0.685% (0.575$)
|
83.99$ - 84.65$ |
977676(t)
|
|
AGN
|
184.09$
9:44
|
+3.87% (6.86$)
|
169.64$ - 188.36$ |
10696244(t)
|
|
AHC
|
5.1$
9:39
|
+5.15% (0.25$)
|
4.9$ - 5.2$ |
51614(t)
|
|
AIG
|
64.78$
9:44
|
+0.26% (0.17$)
|
64.51$ - 65.09$ |
2265517(t)
|
|
AIV
|
44.41$
9:43
|
+0.98% (0.43$)
|
43.8$ - 44.5$ |
820787(t)
|
|
AIZ
|
101.51$
9:43
|
+0.85% (0.86$)
|
101.27$ - 102.85$ |
367384(t)
|
|
AKAM
|
52.73$
9:44
|
+0.92% (0.48$)
|
52.34$ - 53.07$ |
1192450(t)
|
|
AKS
|
4.3601$
9:44
|
-5.0087% (-0.2299$)
|
4.33$ - 4.9233$ |
54665829(t)
|
|
ALL
|
94.36$
9:44
|
+0.53% (0.5$)
|
93.52$ - 94.54$ |
1568995(t)
|
|
ALTR
|
18.66$
9:44
|
+43.54% (5.66$)
|
16.55$ - 18.98$ |
6868026(t)
|
|
AMAT
|
55.85$
9:44
|
-1.03% (-0.58$)
|
55.2$ - 57.34$ |
8347781(t)
|
|
AMCC
|
8.45$
11:00
|
0% (0$)
|
50.2$ - 50.65$ |
90403(t)
|
|
AMD
|
10.825$
9:44
|
-1.457% (-0.16$)
|
10.72$ - 11.29$ |
60691831(t)
|
|
AMGN
|
199.1$
21:54
|
-2.12% (-4.31$)
|
199.11$ - 203.62$ |
2310000(t)
|
|
AMP
|
123.92$
21:54
|
-3.63% (-4.67$)
|
123.91$ - 129.02$ |
712630(t)
|
|
AMT
|
140.77$
9:44
|
-2.02% (-2.9$)
|
140.45$ - 144.66$ |
2211421(t)
|
|
AMZN
|
1100.21$
9:44
|
-0.46% (-5.07$)
|
1096.74$ - 1108.97$ |
3232303(t)
|
|
AN
|
47.52$
9:44
|
+0.25% (0.12$)
|
46.2$ - 47.75$ |
1697322(t)
|
|
ANF
|
11.99$
9:44
|
-10.72% (-1.44$)
|
11.75$ - 12.68$ |
4912617(t)
|
|
AON
|
143.03$
9:44
|
-0.28% (-0.4$)
|
142.96$ - 144.71$ |
757989(t)
|
|
APA
|
42.235$
9:44
|
+2.091% (0.865$)
|
41.52$ - 42.69$ |
2769445(t)
|
|
APC
|
72.82$
08/08/2019
|
0% (0$)
|
72.12$ - 72.95$ |
0(t)
|
|
APD
|
159.99$
9:44
|
+0.35% (0.56$)
|
158.53$ - 160.64$ |
701383(t)
|
|
APH
|
87.07$
9:43
|
+0.08% (0.07$)
|
86.74$ - 87.83$ |
919490(t)
|
|
APOL
|
9.995$
17:47
|
0% (0$)
|
180.87$ - 182$ |
148972(t)
|
|
ASH
|
68.75$
9:43
|
+1.13% (0.77$)
|
68.19$ - 69.33$ |
618082(t)
|
|
AT
|
2.5$
9:44
|
+2.04% (0.05$)
|
2.45$ - 2.5$ |
331447(t)
|
|
ATI
|
25.03$
9:44
|
-0.6% (-0.15$)
|
24.65$ - 26.3$ |
2021464(t)
|
|
AV
|
361.4$
17:35
|
-0.3% (-1.1$)
|
361.4$ - 366.6$ |
8332161(t)
|
|
AVB
|
183.515$
9:44
|
+1.205% (2.185$)
|
180.76$ - 183.54$ |
455762(t)
|
|
AVP
|
2.34$
9:43
|
+2.63% (0.06$)
|
2.27$ - 2.34$ |
3488860(t)
|
|
AVY
|
107.24$
9:43
|
+1.0079% (1.0701$)
|
105.57$ - 107.41$ |
530019(t)
|
|
AXP
|
95.83$
9:44
|
+0.32% (0.31$)
|
95.44$ - 96.57$ |
1730545(t)
|
|
AZO
|
584.855$
9:43
|
-0.788% (-4.645$)
|
579.6$ - 594.83$ |
306252(t)
|
|
BA
|
258.65$
9:44
|
+0.26% (0.67$)
|
256.24$ - 259.41$ |
2115131(t)
|
|
BABA
|
164.15$
21:54
|
-4.51% (-7.75$)
|
163.83$ - 171.49$ |
18550000(t)
|
|
BAC
|
26.3$
21:54
|
-3.29% (-0.9$)
|
26.28$ - 27.21$ |
68650000(t)
|
|
BAX
|
64.32$
9:44
|
-0.23% (-0.15$)
|
64.27$ - 64.86$ |
1337534(t)
|
|
BBBY
|
20.375$
9:44
|
+2.387% (0.475$)
|
19.94$ - 20.46$ |
2225658(t)
|
|
BBT
|
49.63$
9:44
|
+0.79% (0.39$)
|
49.35$ - 49.91$ |
6798399(t)
|
|
BBY
|
56.205$
9:44
|
+0.402% (0.225$)
|
55.51$ - 56.36$ |
1805455(t)
|
|
BC
|
51.54$
9:44
|
+1.76% (0.89$)
|
50.71$ - 52.14$ |
1416478(t)
|
|
BCR
|
326.9$
9:44
|
-0.05% (-0.17$)
|
325.31$ - 328.03$ |
418132(t)
|
|
BDX
|
208.08$
9:44
|
-0.28% (-0.59$)
|
203.99$ - 210.1$ |
1731798(t)
|
|
BEN
|
125.57$
17:15
|
-0.58% (-0.73$)
|
125.23$ - 125.96$ |
115193(t)
|
|
BF-B
|
55.79$
9:44
|
-2.16% (-1.23$)
|
55.76$ - 57.34$ |
521716(t)
|
|
BHI
|
54.51$
N/A
|
+0.88% (0.02$)
|
2.28$ - 2.31$ |
168781(t)
|
|
BIG
|
51.88$
9:43
|
+1.11% (0.57$)
|
51.27$ - 52.04$ |
459189(t)
|
|
BIIB
|
316.29$
9:44
|
+1.49% (4.63$)
|
311.57$ - 319.95$ |
1073660(t)
|
|
BK
|
51.68$
9:44
|
+0.45% (0.23$)
|
51.56$ - 52.08$ |
2917580(t)
|
|
BLI
|
56.205$
9:44
|
+0.402% (0.225$)
|
55.51$ - 56.36$ |
1805455(t)
|
|
BLL
|
42.72$
9:44
|
-0.49% (-0.21$)
|
42.61$ - 43.24$ |
1784723(t)
|
|
BMC
|
2.34$
9:43
|
+2.63% (0.06$)
|
2.27$ - 2.34$ |
3488860(t)
|
|
BMS
|
45.2465$
9:44
|
+0.5031% (0.2265$)
|
45.01$ - 45.66$ |
359499(t)
|
|
BMY
|
62.315$
9:43
|
+1.062% (0.655$)
|
61.49$ - 62.35$ |
3713581(t)
|
|
BR
|
86.45$
9:43
|
+0.62% (0.53$)
|
85.88$ - 86.72$ |
275189(t)
|
|
BRCM
|
11.57$
10:00
|
+0.7% (0.08$)
|
11.46$ - 11.78$ |
8212561(t)
|
|
BSX
|
27.91$
9:44
|
-0.82% (-0.23$)
|
27.77$ - 28.27$ |
5028093(t)
|
|
BTU
|
25.5601$
15:42
|
-1.62% (-0.4199$)
|
25.414$ - 25.87$ |
212580(t)
|
|
BUD
|
122.18$
9:44
|
-0.49% (-0.6$)
|
122$ - 123.24$ |
1123900(t)
|
|
BXP
|
122.22$
9:44
|
+0.86% (1.04$)
|
121.08$ - 122.74$ |
396869(t)
|
|
C
|
61.63$
21:54
|
-3.57% (-2.28$)
|
61.63$ - 64.13$ |
13570000(t)
|
|
CA
|
32.99$
9:44
|
+1.88% (0.61$)
|
32.35$ - 32.99$ |
1745066(t)
|
|
CAG
|
42.51$
4:04
|
+1.07% (0.45$)
|
42.08$ - 42.63$ |
2317783(t)
|
|
CAH
|
62.19$
9:44
|
+0.47% (0.29$)
|
60.8$ - 62.6$ |
2722406(t)
|
|
CAM
|
66.01$
10:00
|
0% (0$)
|
22.7$ - 23.01$ |
101666(t)
|
|
CAT
|
136.23$
9:44
|
+0.32% (0.43$)
|
135.43$ - 137.3$ |
3110358(t)
|
|
CB
|
118.36$
4:00
|
+0.55% (0.65$)
|
116.93$ - 118.45$ |
1234866(t)
|
|
CBG
|
26.43$
4:02
|
-1.01% (-0.27$)
|
25.67$ - 26.79$ |
3712375(t)
|
|
CBS
|
50.15$
4:00
|
-0.2% (-0.1$)
|
49.42$ - 50.41$ |
3565709(t)
|
|
CCL
|
3445$
17:28
|
-1.57% (-55$)
|
3445$ - 3556.2$ |
92030(t)
|
|
CCU
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
CELG
|
100.83$
9:44
|
-0.14% (-0.14$)
|
100.04$ - 102.3$ |
7254943(t)
|
|
CF
|
34.74$
4:06
|
-4.17% (-1.51$)
|
34.39$ - 35.93$ |
4868434(t)
|
|
CHK
|
3.4$
4:00
|
+23.19% (0.64$)
|
2.6$ - 3.75$ |
75969590(t)
|
|
CHRW
|
79.47$
9:44
|
+1.2% (0.94$)
|
77.83$ - 80.94$ |
2553178(t)
|
|
CI
|
140.5$
4:00
|
+1.42% (1.97$)
|
137.57$ - 140.85$ |
897959(t)
|
|
CIEN
|
20.71$
4:03
|
-1.38% (-0.29$)
|
20.04$ - 21.08$ |
7018130(t)
|
|
CINF
|
64.26$
4:00
|
+0.3% (0.19$)
|
63.75$ - 64.27$ |
1089236(t)
|
|
CIT
|
31.25$
4:02
|
+1.59% (0.49$)
|
30.57$ - 31.27$ |
1958632(t)
|
|
CL
|
56.151$
1:23
|
-0.389% (-0.219$)
|
55.61$ - 56.42$ |
1677907(t)
|
|
CLX
|
126.06$
4:00
|
+0.47% (0.59$)
|
124.15$ - 126.2$ |
1177735(t)
|
|
CMA
|
35.79$
4:01
|
+1.94% (0.68$)
|
34.84$ - 35.82$ |
2393411(t)
|
|
CMCSA
|
59.37$
4:00
|
+0.25% (0.15$)
|
58.83$ - 59.42$ |
8728601(t)
|
|
CMCSK
|
58$
11:00
|
0% (0$)
|
58.53$ - 58.85$ |
160068(t)
|
|
CME
|
93.3$
4:00
|
+0.8% (0.74$)
|
92.56$ - 93.88$ |
1914553(t)
|
|
CMI
|
106.073$
17:15
|
-0.68% (-0.7275$)
|
105.51$ - 106.59$ |
300580(t)
|
|
CMS
|
39.45$
4:02
|
+0.03% (0.01$)
|
38.32$ - 39.46$ |
2297080(t)
|
|
CMVT
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
CNP
|
27.34$
21:54
|
-2.44% (-0.69$)
|
27.34$ - 28.15$ |
1860000(t)
|
|
CNX
|
31.76$
17:02
|
-1.43% (-0.46$)
|
31.61$ - 32.19$ |
2150422(t)
|
|
COF
|
92.02$
9:44
|
-0.17% (-0.16$)
|
91.41$ - 92.99$ |
1347442(t)
|
|
COG
|
27.91$
9:44
|
+0.76% (0.21$)
|
27.55$ - 28.1$ |
6068315(t)
|
|
COH
|
38.87$
4:03
|
-0.31% (-0.12$)
|
38.34$ - 39.06$ |
2787324(t)
|
|
COL
|
58.05$
17:02
|
-0.15% (-0.09$)
|
57.61$ - 58.11$ |
84415(t)
|
|
COP
|
50.2$
21:54
|
-3.93% (-2.06$)
|
50.19$ - 52.16$ |
4910000(t)
|
|
COST
|
274.01$
22:00
|
-2.11% (-5.91$)
|
272.7$ - 280.13$ |
1947603(t)
|
|
COV
|
56.9$
15:42
|
-0.78% (-0.45$)
|
56.81$ - 57.17$ |
72166(t)
|
|
CPB
|
47.585$
9:44
|
+0.454% (0.215$)
|
46.93$ - 47.79$ |
1338071(t)
|
|
CPWR
|
30.22$
4:02
|
+1.58% (0.47$)
|
29.61$ - 30.24$ |
1707732(t)
|
|
CRM
|
164.759$
16:47
|
-0.89% (-1.481$)
|
163.53$ - 165.48$ |
298343(t)
|
|
CSC
|
30.22$
4:02
|
+1.58% (0.47$)
|
29.61$ - 30.24$ |
1707732(t)
|
|
CSCO
|
46.55$
21:54
|
-3.38% (-1.63$)
|
46.51$ - 48.52$ |
18870000(t)
|
|
CSX
|
50.1$
9:44
|
-0.65% (-0.33$)
|
49.77$ - 50.96$ |
4720869(t)
|
|
CTAS
|
255.78$
21:54
|
-3.24% (-8.57$)
|
255.42$ - 264.16$ |
306690(t)
|
|
CTB
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
CTL
|
31.15$
4:02
|
+1.86% (0.57$)
|
30.33$ - 31.63$ |
6336829(t)
|
|
CTSH
|
73.36$
9:44
|
-3.05% (-2.31$)
|
70.53$ - 75$ |
8657873(t)
|
|
CTX
|
25.45$
4:00
|
-0.66% (-0.17$)
|
25.45$ - 25.66$ |
21631(t)
|
|
CTXS
|
82.595$
9:44
|
-0.018% (-0.015$)
|
81.96$ - 83.31$ |
1155211(t)
|
|
CVG
|
16.19$
17:10
|
-0.25% (-0.04$)
|
16.11$ - 16.25$ |
101865(t)
|
|
CVH
|
44.63$
17:11
|
-0.16% (-0.07$)
|
44.53$ - 44.74$ |
174905(t)
|
|
CVS
|
48.26$
17:18
|
-0.29% (-0.14$)
|
48.06$ - 48.42$ |
904704(t)
|
|
CVX
|
116$
9:44
|
+0.09% (0.11$)
|
115.35$ - 116.97$ |
4036228(t)
|
|
D
|
13.955$
15:00
|
+0.36% (0.05$)
|
13.955$ - 14$ |
78916(t)
|
|
DDS
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
DE
|
93.96$
17:35
|
-0.19% (-0.18$)
|
91.61$ - 93.97$ |
4101701(t)
|
|
DELL
|
48.2$
9:44
|
+0.65% (0.31$)
|
47.76$ - 49.23$ |
10105159(t)
|
|
DF
|
16.06$
17:18
|
-0.37% (-0.06$)
|
15.985$ - 16.13$ |
323339(t)
|
|
DFS
|
38.1391$
17:18
|
+0.47% (0.1791$)
|
37.84$ - 38.25$ |
1180172(t)
|
|
DG
|
136.38$
21:54
|
-2.39% (-3.35$)
|
136.38$ - 139.64$ |
1040000(t)
|
|
DGX
|
58.65$
8:15
|
+0.09% (0.05$)
|
58.44$ - 58.955$ |
382176(t)
|
|
DHI
|
19.48$
10:02
|
+0.21% (0.04$)
|
19.06$ - 19.62$ |
3851434(t)
|
|
DHR
|
55.78$
10:00
|
+0.22% (0.12$)
|
55.16$ - 55.99$ |
1829448(t)
|
|
DIS
|
99.121$
9:44
|
+1.34% (1.311$)
|
98$ - 99.46$ |
5580478(t)
|
|
DNB
|
79.12$
10:00
|
-1.62% (-1.3$)
|
78$ - 80.3$ |
461197(t)
|
|
DNR
|
15.68$
17:14
|
-1.51% (-0.24$)
|
15.64$ - 15.8295$ |
671420(t)
|
|
DO
|
67.05$
17:15
|
-0.86% (-0.58$)
|
66.71$ - 67.6588$ |
153626(t)
|
|
DOV
|
65.02$
17:15
|
-0.18% (-0.12$)
|
64.67$ - 65.23$ |
195299(t)
|
|
DOW
|
31.88$
17:15
|
-0.75% (-0.24$)
|
31.76$ - 32.08$ |
1377557(t)
|
|
DPS
|
44.09$
17:13
|
-0.27% (-0.12$)
|
43.89$ - 44.24$ |
105929(t)
|
|
DRI
|
120.14$
21:54
|
-0.64% (-0.77$)
|
120.1$ - 122.71$ |
751500(t)
|
|
DTV
|
55.18$
9:19
|
+0.46% (0.25$)
|
55.11$ - 55.41$ |
1636(t)
|
|
DUK
|
63.45$
17:03
|
-0.41% (-0.26$)
|
63.15$ - 63.67$ |
604145(t)
|
|
DVA
|
110.13$
17:02
|
+0.18% (0.2$)
|
109.62$ - 110.33$ |
93876(t)
|
|
DVN
|
51.505$
17:03
|
-1.44% (-0.755$)
|
51.312$ - 51.93$ |
843611(t)
|
|
DWDP
|
83.93$
10:08
|
+0.89% (0.74$)
|
83.31$ - 85.16$ |
33085141(t)
|
|
DYN
|
19.2$
17:01
|
0% (0$)
|
18.99$ - 19.2$ |
33848(t)
|
|
EBAY
|
38.6$
21:56
|
-3.53% (-1.41$)
|
38.55$ - 39.79$ |
5830000(t)
|
|
ECL
|
71.47$
17:02
|
-0.46% (-0.33$)
|
71.01$ - 71.6$ |
144113(t)
|
|
ED
|
55.05$
15:42
|
-0.67% (-0.37$)
|
55$ - 55.24$ |
69448(t)
|
|
EFX
|
53.75$
10:01
|
+1.19% (0.63$)
|
53.04$ - 53.82$ |
519888(t)
|
|
EIX
|
45.15$
16:48
|
+0.38% (0.17$)
|
44.45$ - 45.15$ |
363932(t)
|
|
EK
|
0$
N/A
|
-0.95% (-0.1$)
|
10.36$ - 10.49$ |
213886(t)
|
|
EL
|
58.49$
16:47
|
+0.07% (0.04$)
|
58.04$ - 58.55$ |
207576(t)
|
|
EMC
|
8.82$
9:00
|
0% (0$)
|
8.82$ - 8.82$ |
73(t)
|
|
EMN
|
66.605$
16:48
|
-0.17% (-0.115$)
|
65.818$ - 66.7$ |
178258(t)
|
|
EMR
|
52.6$
16:48
|
-0.13% (-0.07$)
|
52.19$ - 52.76$ |
481967(t)
|
|
EOG
|
119.66$
17:12
|
-1.62% (-1.97$)
|
119.38$ - 120.93$ |
227702(t)
|
|
EP
|
0$
N/A
|
-0.71% (-0.28$)
|
38.77$ - 39.12$ |
6514814(t)
|
|
EQR
|
56.49$
17:18
|
+0.11% (0.06$)
|
55.88$ - 56.71$ |
270724(t)
|
|
EQT
|
58.42$
17:18
|
-0.34% (-0.2$)
|
58.11$ - 58.69$ |
187079(t)
|
|
ERTS
|
92.66$
21:56
|
-2.05% (-1.94$)
|
92.62$ - 95.73$ |
2710000(t)
|
|
ESRX
|
92.33$
12/20/2018
|
0% (0$)
|
92.11$ - 95.87$ |
0(t)
|
|
ESV
|
57.8$
17:18
|
-0.98% (-0.57$)
|
57.32$ - 58$ |
273804(t)
|
|
ETFC
|
8.735$
17:18
|
+0.06% (0.005$)
|
8.6$ - 8.78$ |
403848(t)
|
|
ETN
|
53.2$
17:18
|
-0.8% (-0.43$)
|
52.9$ - 53.39$ |
586140(t)
|
|
ETR
|
63.16$
17:18
|
-0.46% (-0.29$)
|
62.82$ - 63.4247$ |
91862(t)
|
|
EXC
|
29.44$
10:01
|
-0.07% (-0.02$)
|
29.04$ - 29.55$ |
5401600(t)
|
|
EXPD
|
58.59$
9:44
|
+0.36% (0.21$)
|
58.21$ - 58.91$ |
500345(t)
|
|
EXPE
|
122.22$
9:44
|
-1.96% (-2.44$)
|
122.18$ - 127$ |
2984583(t)
|
|
F
|
79.945$
7:20
|
-2.873% (-2.365$)
|
79.91$ - 82.17$ |
3135099(t)
|
|
FAST
|
29.55$
21:56
|
-3.9% (-1.2$)
|
29.46$ - 30.72$ |
3170000(t)
|
|
FBHS
|
49.37$
21:56
|
-5.46% (-2.85$)
|
49.32$ - 51.77$ |
758450(t)
|
|
FCX
|
33.68$
10:01
|
-0.71% (-0.24$)
|
33.27$ - 34.05$ |
13215333(t)
|
|
FDC
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
FDO
|
62.855$
17:15
|
+0.58% (0.365$)
|
61.92$ - 62.96$ |
480001(t)
|
|
FDX
|
91.08$
17:15
|
-0.46% (-0.42$)
|
90.84$ - 91.48$ |
288468(t)
|
|
FE
|
41.51$
17:15
|
-0.34% (-0.14$)
|
41.21$ - 41.698$ |
427065(t)
|
|
FHN
|
9.82$
17:15
|
0% (0$)
|
9.7$ - 9.84$ |
265164(t)
|
|
FII
|
19.7$
17:15
|
-1.2% (-0.24$)
|
19.65$ - 20.05$ |
415125(t)
|
|
FIS
|
34.53$
17:15
|
-0.14% (-0.05$)
|
34.28$ - 34.69$ |
400642(t)
|
|
FISV
|
104.38$
21:55
|
-3.49% (-3.78$)
|
104.38$ - 108.19$ |
2680000(t)
|
|
FITB
|
15.1$
17:02
|
+0.13% (0.02$)
|
14.93$ - 15.11$ |
2023379(t)
|
|
FLIR
|
46.62$
9:44
|
-0.43% (-0.2$)
|
46.23$ - 47.15$ |
1008041(t)
|
|
FLR
|
57.5$
17:03
|
-1.2% (-0.7$)
|
57.31$ - 57.84$ |
154780(t)
|
|
FLS
|
144.15$
17:03
|
-0.65% (-0.95$)
|
143.27$ - 144.71$ |
57684(t)
|
|
FNM
|
0$
N/A
|
+0.45% (0.18$)
|
39.75$ - 40.21$ |
391107(t)
|
|
FRX
|
34.82$
15:42
|
0% (0$)
|
34.68$ - 34.85$ |
24418(t)
|
|
FTR
|
4.2$
15:42
|
+0.24% (0.01$)
|
4.15$ - 4.2$ |
326747(t)
|
|
GAS
|
39.93$
10:02
|
-0.1% (-0.04$)
|
39.51$ - 40.16$ |
452088(t)
|
|
GCI
|
17.77$
16:48
|
-0.78% (-0.14$)
|
17.65$ - 17.83$ |
346645(t)
|
|
GD
|
68.67$
16:48
|
-0.51% (-0.35$)
|
68.1$ - 68.76$ |
197752(t)
|
|
GDP
|
0$
9:26
|
-0.32% (-0.438$)
|
134.2$ - 135.96$ |
82764(t)
|
|
GE
|
7.96$
21:56
|
-2.81% (-0.23$)
|
7.76$ - 8.1$ |
115170000(t)
|
|
GILD
|
62.2$
21:55
|
-3.15% (-2.02$)
|
62.2$ - 64.67$ |
5050000(t)
|
|
GIS
|
40.49$
16:48
|
-0.22% (-0.09$)
|
40.31$ - 40.53$ |
483778(t)
|
|
GLW
|
12.585$
16:48
|
+0.04% (0.005$)
|
12.47$ - 12.65$ |
2062687(t)
|
|
GME
|
3.66$
21:56
|
-5.43% (-0.21$)
|
3.56$ - 3.88$ |
8060000(t)
|
|
GNW
|
7.2699$
16:47
|
+0.27% (0.0199$)
|
7.1043$ - 7.3$ |
1165177(t)
|
|
GOOG
|
1026.76$
9:43
|
+1% (10.12$)
|
1016.95$ - 1029.67$ |
1169883(t)
|
|
GPC
|
63.32$
17:12
|
-0.38% (-0.24$)
|
63.03$ - 63.55$ |
116182(t)
|
|
GPS
|
30.35$
17:12
|
-0.7% (-0.215$)
|
29.84$ - 30.56$ |
1072956(t)
|
|
GR
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
GS
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
GT
|
13.4$
17:18
|
-0.15% (-0.02$)
|
13.29$ - 13.4199$ |
525725(t)
|
|
GWW
|
199.43$
17:17
|
-0.54% (-1.09$)
|
198.91$ - 200.26$ |
50564(t)
|
|
HAL
|
34.22$
17:18
|
-1.1% (-0.38$)
|
33.9$ - 34.34$ |
1932439(t)
|
|
HAR
|
43.24$
17:18
|
-0.62% (-0.27$)
|
43.14$ - 43.5$ |
69431(t)
|
|
HAS
|
35.42$
17:18
|
-0.39% (-0.14$)
|
35.06$ - 35.6$ |
214110(t)
|
|
HBAN
|
6.34$
10:00
|
+0.08% (0.005$)
|
6.24$ - 6.36$ |
6199362(t)
|
|
HCA
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
HCBK
|
8.07$
10:00
|
-0.37% (-0.03$)
|
7.97$ - 8.125$ |
3990311(t)
|
|
HCN
|
60.73$
10:00
|
+0.51% (0.31$)
|
59.87$ - 60.88$ |
1597092(t)
|
|
HCP
|
45.04$
17:14
|
-0.22% (-0.1$)
|
44.74$ - 45.2$ |
305623(t)
|
|
HD
|
216.25$
21:56
|
-2.18% (-4.81$)
|
216.18$ - 220.87$ |
4400000(t)
|
|
HES
|
51.78$
17:15
|
-1.28% (-0.67$)
|
51.51$ - 52.1793$ |
544015(t)
|
|
HIG
|
22.34$
17:15
|
-0.76% (-0.17$)
|
22.17$ - 22.45$ |
868466(t)
|
|
HLT
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
HOG
|
47.66$
17:15
|
-0.46% (-0.22$)
|
47.431$ - 47.79$ |
138712(t)
|
|
HON
|
63.31$
16:30
|
-0.67% (-0.43$)
|
63.155$ - 63.5$ |
244919(t)
|
|
HOT
|
57.02$
17:03
|
+0.16% (0.09$)
|
56.35$ - 57.05$ |
219945(t)
|
|
HPQ
|
21.49$
9:44
|
-0.28% (-0.06$)
|
21.39$ - 21.64$ |
6860835(t)
|
|
HRB
|
18.27$
17:03
|
-1.08% (-0.2$)
|
18.19$ - 18.39$ |
605058(t)
|
|
HRL
|
30.76$
17:02
|
+0.13% (0.04$)
|
30.51$ - 30.82$ |
130164(t)
|
|
HRS
|
48.78$
17:01
|
-0.69% (-0.34$)
|
48.55$ - 48.91$ |
86921(t)
|
|
HSP
|
31.05$
17:02
|
-0.35% (-0.11$)
|
30.87$ - 31.13$ |
91888(t)
|
|
HST
|
15.44$
15:42
|
-0.83% (-0.13$)
|
15.44$ - 15.5$ |
63448(t)
|
|
HSY
|
71.98$
15:41
|
-0.11% (-0.08$)
|
71.84$ - 72.16$ |
13655(t)
|
|
HUM
|
68.09$
15:42
|
+0.13% (0.09$)
|
67.63$ - 68.15$ |
51873(t)
|
|
IBM
|
128.82$
21:56
|
-4.07% (-5.47$)
|
128.85$ - 134.23$ |
3460000(t)
|
|
ICE
|
123.4$
16:48
|
-0.66% (-0.82$)
|
122.82$ - 124.35$ |
280893(t)
|
|
IFF
|
67$
16:48
|
-0.09% (-0.06$)
|
66.5217$ - 67.09$ |
37045(t)
|
|
IGT
|
13.75$
16:48
|
+0.15% (0.02$)
|
13.63$ - 13.76$ |
412296(t)
|
|
INTC
|
44.98$
21:46
|
-3.83% (-1.79$)
|
44.92$ - 46.63$ |
24210000(t)
|
|
INTU
|
279.28$
21:46
|
+1.31% (3.6$)
|
278.56$ - 295.78$ |
2650000(t)
|
|
IP
|
39.16$
16:48
|
-1.16% (-0.46$)
|
38.84$ - 39.28$ |
840394(t)
|
|
IPG
|
10.89$
16:47
|
+0.55% (0.06$)
|
10.72$ - 10.92$ |
434214(t)
|
|
IR
|
46.9037$
16:42
|
-0.37% (-0.1763$)
|
46.76$ - 46.99$ |
273061(t)
|
|
IRM
|
30.73$
17:12
|
-0.65% (-0.2$)
|
30.63$ - 30.84$ |
177070(t)
|
|
ISRG
|
485.9$
21:46
|
-2.87% (-14.37$)
|
484.96$ - 501.95$ |
441980(t)
|
|
ITT
|
22.89$
17:12
|
+0.35% (0.08$)
|
22.67$ - 22.96$ |
87782(t)
|
|
ITW
|
60.51$
17:12
|
-0.3% (-0.18$)
|
60.192$ - 60.715$ |
365786(t)
|
|
IVZ
|
25.96$
17:18
|
-0.04% (-0.01$)
|
25.72$ - 26.03$ |
503634(t)
|
|
JBL
|
18.86$
17:18
|
-1.62% (-0.31$)
|
18.8$ - 19.02$ |
639282(t)
|
|
JCI
|
30.2415$
17:18
|
-0.46% (-0.1385$)
|
30.03$ - 30.31$ |
879616(t)
|
|
JCP
|
19.33$
17:18
|
-0.97% (-0.19$)
|
19.17$ - 19.5$ |
1364642(t)
|
|
JDSU
|
13.2$
17:18
|
-0.68% (-0.09$)
|
13$ - 13.29$ |
642121(t)
|
|
JEC
|
42.03$
17:17
|
-0.76% (-0.32$)
|
41.77$ - 42.2$ |
77780(t)
|
|
JNJ
|
139.97$
9:44
|
+0.4% (0.56$)
|
139.34$ - 140.59$ |
3259930(t)
|
|
JNS
|
8.37$
10:01
|
-0.12% (-0.01$)
|
8.28$ - 8.45$ |
1286126(t)
|
|
JP
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
JPM
|
101.035$
9:44
|
+0.422% (0.425$)
|
100.73$ - 101.7$ |
6776165(t)
|
|
JWN
|
51.78$
10:01
|
+0.74% (0.38$)
|
50.95$ - 51.97$ |
1988285(t)
|
|
K
|
55.74$
10:00
|
-0.05% (-0.03$)
|
55.405$ - 55.92$ |
936445(t)
|
|
KBH
|
27.99$
21:56
|
-1.65% (-0.47$)
|
27.99$ - 28.93$ |
1700000(t)
|
|
KEY
|
15.91$
21:56
|
-4.01% (-0.67$)
|
15.9$ - 16.63$ |
7200000(t)
|
|
KFT
|
101.035$
9:44
|
+0.422% (0.425$)
|
100.73$ - 101.7$ |
6776165(t)
|
|
KIM
|
19.165$
17:15
|
-0.29% (-0.055$)
|
19.029$ - 19.25$ |
337582(t)
|
|
KLAC
|
105.26$
9:44
|
-3.33% (-3.63$)
|
103.09$ - 110$ |
2050442(t)
|
|
KMB
|
83.5764$
16:36
|
-0.42% (-0.3536$)
|
83.36$ - 83.75$ |
180703(t)
|
|
KMG
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
KMI
|
19.5$
21:56
|
-3.42% (-0.69$)
|
19.5$ - 20.18$ |
13360000(t)
|
|
KO
|
45.855$
9:44
|
-0.272% (-0.125$)
|
45.63$ - 46.09$ |
5262921(t)
|
|
KR
|
25.84$
17:02
|
-0.46% (-0.12$)
|
25.755$ - 25.8905$ |
425420(t)
|
|
KSS
|
42.46$
17:03
|
-0.19% (-0.08$)
|
42.1099$ - 42.59$ |
720242(t)
|
|
L
|
47.45$
11:36
|
+0.08% (0.04$)
|
47.19$ - 47.65$ |
1352311(t)
|
|
LEG
|
26.46$
17:01
|
-1.01% (-0.27$)
|
26.32$ - 26.6291$ |
183347(t)
|
|
LEN
|
37.65$
17:03
|
-1.13% (-0.43$)
|
37.38$ - 38.04$ |
634977(t)
|
|
LH
|
86.7999$
17:01
|
+0.09% (0.0799$)
|
86.27$ - 86.87$ |
93281(t)
|
|
LIFE
|
4.5$
9:43
|
-6.25% (-0.3$)
|
4.5$ - 4.9$ |
53633(t)
|
|
LLL
|
76.05$
15:42
|
-0.92% (-0.71$)
|
76.05$ - 76.38$ |
11566(t)
|
|
LLTC
|
65$
N/A
|
+1.04% (0.05$)
|
4.85$ - 4.85$ |
220(t)
|
|
LLY
|
49.1399$
16:48
|
+0.35% (0.1699$)
|
48.64$ - 49.145$ |
781325(t)
|
|
LM
|
25.6101$
16:48
|
-0.43% (-0.1099$)
|
25.49$ - 25.67$ |
181821(t)
|
|
LMT
|
92.43$
16:47
|
-0.43% (-0.4$)
|
91.76$ - 92.64$ |
239852(t)
|
|
LNC
|
25.305$
16:48
|
-0.53% (-0.135$)
|
25.02$ - 25.38$ |
704349(t)
|
|
LO
|
115.51$
16:48
|
+0.79% (0.9$)
|
114.26$ - 115.53$ |
118404(t)
|
|
LOW
|
34.97$
16:42
|
-0.46% (-0.16$)
|
34.6$ - 35.05$ |
1680392(t)
|
|
LPX
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
LSI
|
6.995$
17:11
|
+1.23% (0.085$)
|
6.851$ - 7.03$ |
915120(t)
|
|
LTD
|
45.64$
17:12
|
-1.66% (-0.77$)
|
45.61$ - 46.23$ |
504732(t)
|
|
LUK
|
23.54$
17:10
|
-0.8% (-0.19$)
|
23.49$ - 23.66$ |
243131(t)
|
|
LUV
|
50.34$
21:57
|
-1.63% (-0.84$)
|
50.24$ - 51.94$ |
4010000(t)
|
|
LXK
|
22.92$
17:18
|
-1.76% (-0.41$)
|
22.75$ - 23.3$ |
202664(t)
|
|
M
|
67.69$
15:32
|
+0.28% (0.19$)
|
67.66$ - 67.75$ |
21799(t)
|
|
MA
|
486.34$
17:18
|
-0.31% (-1.53$)
|
484.03$ - 488.65$ |
119943(t)
|
|
MAR
|
36.85$
17:18
|
-0.08% (-0.03$)
|
36.42$ - 37.04$ |
422821(t)
|
|
MAS
|
16.0499$
17:18
|
-1.47% (-0.2401$)
|
15.94$ - 16.15$ |
1089451(t)
|
|
MAT
|
13.645$
9:44
|
-3.364% (-0.475$)
|
13.64$ - 14.34$ |
11413769(t)
|
|
MBI
|
7.78$
10:02
|
-2.14% (-0.17$)
|
7.655$ - 7.9895$ |
1624660(t)
|
|
MCD
|
166.72$
9:44
|
-0.11% (-0.19$)
|
165.57$ - 167.99$ |
1696956(t)
|
|
MCHP
|
93.27$
9:44
|
-1.61% (-1.53$)
|
92.52$ - 95.14$ |
2465727(t)
|
|
MCK
|
96.42$
10:02
|
-0.19% (-0.18$)
|
95.474$ - 97.02$ |
695927(t)
|
|
MCO
|
49.72$
16:48
|
-0.28% (-0.14$)
|
49.41$ - 49.9$ |
112034(t)
|
|
MDP
|
33.12$
10:02
|
-0.12% (-0.04$)
|
32.6601$ - 33.36$ |
288953(t)
|
|
MDT
|
41.1$
17:15
|
-0.58% (-0.24$)
|
40.79$ - 41.212$ |
916440(t)
|
|
MEE
|
0$
N/A
|
-0.87% (-0.59$)
|
66.71$ - 67.6588$ |
143844(t)
|
|
MET
|
32.55$
17:15
|
-1% (-0.33$)
|
32.386$ - 32.69$ |
1447144(t)
|
|
MHFI
|
53.78$
17:15
|
+0.32% (0.17$)
|
53.2$ - 54.03$ |
356464(t)
|
|
MIL
|
8.4162$
17:00
|
+0.55% (0.0462$)
|
8.35$ - 8.42$ |
10958(t)
|
|
MKC
|
63.06$
16:58
|
-0.08% (-0.05$)
|
62.81$ - 63.2092$ |
94700(t)
|
|
MMM
|
230.56$
9:43
|
+0.16% (0.37$)
|
229.11$ - 231.76$ |
1105576(t)
|
|
MO
|
64.76$
9:44
|
+0.84% (0.54$)
|
64.34$ - 65.03$ |
4283804(t)
|
|
MOLX
|
26.98$
17:01
|
-0.33% (-0.09$)
|
26.75$ - 27.01$ |
61492(t)
|
|
MON
|
1993.18$
15:52
|
-0.09% (-1.81$)
|
1993.15$ - 2003.4$ |
68821344(t)
|
|
MRK
|
55.455$
9:44
|
+0.663% (0.365$)
|
55.365$ - 55.8$ |
13633983(t)
|
|
MRO
|
29.925$
16:48
|
-1.3% (-0.395$)
|
29.75$ - 30.08$ |
1012679(t)
|
|
MS
|
39.16$
21:56
|
-2.77% (-1.12$)
|
39.11$ - 40.4$ |
10170000(t)
|
|
MSFT
|
133.48$
21:46
|
-3.12% (-4.3$)
|
133.13$ - 138.35$ |
27680000(t)
|
|
MSI
|
0$
N/A
|
+1.19% (0.63$)
|
53.04$ - 53.82$ |
531192(t)
|
|
MTB
|
98.16$
16:46
|
-0.1% (-0.1$)
|
97.49$ - 98.32$ |
96612(t)
|
|
MTW
|
15.22$
16:48
|
-1.1% (-0.17$)
|
15.01$ - 15.3389$ |
516987(t)
|
|
MU
|
6.26$
16:48
|
+0.64% (0.04$)
|
6.11$ - 6.27$ |
3166206(t)
|
|
MUR
|
59.28$
16:47
|
-0.32% (-0.19$)
|
58.802$ - 59.39$ |
171977(t)
|
|
MWV
|
31.53$
17:12
|
-0.47% (-0.15$)
|
31.26$ - 31.67$ |
197667(t)
|
|
MXIM
|
52.44$
21:46
|
-4.01% (-2.19$)
|
52.24$ - 54.37$ |
1750000(t)
|
|
MYL
|
36.89$
9:44
|
+3.3% (1.18$)
|
35.3$ - 37.25$ |
4411021(t)
|
|
NAV
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
NBL
|
99.69$
17:12
|
-0.99% (-1$)
|
99.5$ - 100.9$ |
169640(t)
|
|
NBR
|
14.13$
17:18
|
-0.49% (-0.07$)
|
13.93$ - 14.2$ |
725940(t)
|
|
NCR
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
NDAQ
|
24.95$
17:18
|
-0.4% (-0.1$)
|
24.83$ - 25.13$ |
325059(t)
|
|
NE
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
NEE-PC
|
0$
N/A
|
-0.61% (-0.245$)
|
39.69$ - 39.965$ |
36511(t)
|
|
NEM
|
45.265$
17:18
|
-0.45% (-0.205$)
|
45.23$ - 45.8$ |
1905287(t)
|
|
NI
|
24.795$
17:17
|
+0.3% (0.075$)
|
24.465$ - 24.87$ |
441332(t)
|
|
NKE
|
55.045$
9:44
|
+0.1% (0.055$)
|
54.85$ - 55.5$ |
5979374(t)
|
|
NOC
|
67.32$
17:18
|
-0.62% (-0.42$)
|
66.94$ - 67.595$ |
361850(t)
|
|
NOV
|
66.97$
10:03
|
+0.28% (0.19$)
|
65.5$ - 67.13$ |
3065082(t)
|
|
NSC
|
61.22$
10:02
|
-0.62% (-0.38$)
|
60.59$ - 61.66$ |
1933590(t)
|
|
NSM
|
30.48$
17:15
|
+0.3% (0.09$)
|
30.24$ - 30.9$ |
140633(t)
|
|
NTAP
|
44.545$
9:44
|
+0.281% (0.125$)
|
44.4$ - 44.9$ |
1452410(t)
|
|
NTRS
|
50.05$
17:15
|
+0.22% (0.11$)
|
49.5415$ - 50.22$ |
328784(t)
|
|
NU
|
38.8$
17:15
|
+0.05% (0.02$)
|
38.37$ - 38.96$ |
247538(t)
|
|
NUE
|
42.58$
17:15
|
-1.32% (-0.57$)
|
42.55$ - 43.06$ |
412305(t)
|
|
NVDA
|
162.89$
21:46
|
-5.01% (-8.59$)
|
162.05$ - 170.59$ |
11680000(t)
|
|
NVLS
|
0$
N/A
|
-1.1% (-0.22$)
|
19.65$ - 20.05$ |
394692(t)
|
|
NWL
|
21.825$
17:15
|
-0.66% (-0.145$)
|
21.71$ - 21.85$ |
333491(t)
|
|
NWSA
|
24.93$
17:03
|
+0.16% (0.04$)
|
24.64$ - 24.99$ |
6670208(t)
|
|
NYT
|
8.31$
17:00
|
+0.48% (0.04$)
|
8.15$ - 8.36$ |
69395(t)
|
|
NYX
|
31.6099$
17:03
|
-0.25% (-0.0801$)
|
31.46$ - 31.75$ |
654615(t)
|
|
ODP
|
3.245$
17:03
|
+1.09% (0.035$)
|
3.175$ - 3.25$ |
772719(t)
|
|
OI
|
20.82$
17:03
|
-0.81% (-0.17$)
|
20.71$ - 20.92$ |
155656(t)
|
|
OMC
|
49.33$
15:42
|
-0.16% (-0.08$)
|
49$ - 49.33$ |
65942(t)
|
|
ORCL
|
51.32$
21:57
|
-3.53% (-1.88$)
|
51.25$ - 53.32$ |
8450000(t)
|
|
ORLY
|
207.64$
9:44
|
-1.57% (-3.31$)
|
205.65$ - 212.72$ |
798896(t)
|
|
OXY
|
76.24$
15:42
|
-0.91% (-0.7$)
|
76.02$ - 76.59$ |
133215(t)
|
|
PAYX
|
79.46$
21:57
|
-3.37% (-2.77$)
|
79.38$ - 82.43$ |
1070000(t)
|
|
PBCT
|
12.0399$
16:47
|
-0.25% (-0.0301$)
|
11.96$ - 12.07$ |
491053(t)
|
|
PBI
|
10.51$
16:48
|
-0.1% (-0.01$)
|
10.36$ - 10.54$ |
650646(t)
|
|
PCAR
|
62.32$
21:57
|
-3.29% (-2.12$)
|
62.13$ - 64.37$ |
1260000(t)
|
|
PCG
|
40.2$
16:48
|
+0.45% (0.18$)
|
39.75$ - 40.21$ |
391107(t)
|
|
PCL
|
44.35$
16:47
|
-0.09% (-0.04$)
|
43.94$ - 44.39$ |
140559(t)
|
|
PCP
|
187.745$
16:47
|
-0.1% (-0.185$)
|
186.03$ - 187.922$ |
64480(t)
|
|
PEG
|
30.34$
16:48
|
+0.2% (0.06$)
|
30.03$ - 30.35$ |
676507(t)
|
|
PEP
|
68.59$
16:48
|
-0.12% (-0.08$)
|
68.17$ - 68.645$ |
781442(t)
|
|
PFE
|
35.33$
9:44
|
+0.77% (0.27$)
|
34.9$ - 35.73$ |
12472388(t)
|
|
PFG
|
381.06$
17:28
|
+2.93% (10.86$)
|
376.05$ - 385.33$ |
299280(t)
|
|
PG
|
87.055$
9:44
|
+0.828% (0.715$)
|
86.11$ - 87.14$ |
3867556(t)
|
|
PGR
|
20.9401$
17:12
|
-0.14% (-0.0299$)
|
20.8001$ - 21$ |
495324(t)
|
|
PH
|
84.51$
17:18
|
+0.02% (0.02$)
|
83.688$ - 84.8$ |
112703(t)
|
|
PHM
|
3.015$
13:01
|
+0.5% (0.015$)
|
2.98$ - 3.015$ |
212886(t)
|
|
PKI
|
31.18$
17:18
|
-0.7% (-0.22$)
|
31.06$ - 31.29$ |
80551(t)
|
|
PLD
|
36.16$
17:18
|
-0.33% (-0.12$)
|
36.03$ - 36.41$ |
380677(t)
|
|
PLL
|
60.02$
17:17
|
-0.35% (-0.21$)
|
59.65$ - 60.46$ |
112883(t)
|
|
PM
|
67.5225$
8:07
|
-0.9062% (-0.6175$)
|
67.01$ - 68.1$ |
843999(t)
|
|
PNC
|
57.95$
10:00
|
-0.17% (-0.1$)
|
57.37$ - 58.28$ |
2459070(t)
|
|
PNW
|
51.03$
10:03
|
-0.58% (-0.3$)
|
50.51$ - 51.47$ |
384455(t)
|
|
POM
|
19.33$
10:02
|
-0.82% (-0.16$)
|
19.13$ - 19.56$ |
1891924(t)
|
|
PPG
|
131.66$
17:15
|
-1.1% (-1.46$)
|
131.28$ - 133.06$ |
567662(t)
|
|
PPL
|
28.39$
17:15
|
-0.46% (-0.13$)
|
28.25$ - 28.535$ |
561215(t)
|
|
PRU
|
1367.5$
17:29
|
-1.35% (-18.77$)
|
1364$ - 1402.45$ |
272320(t)
|
|
PSA
|
144.34$
17:14
|
-0.02% (-0.03$)
|
143.15$ - 144.8$ |
65716(t)
|
|
PX
|
108.24$
16:30
|
-1.22% (-1.34$)
|
107.75$ - 109.038$ |
140074(t)
|
|
PXD
|
103.62$
17:01
|
-1.27% (-1.33$)
|
103.24$ - 104.47$ |
213409(t)
|
|
Q
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
QCOM
|
73.28$
21:57
|
-5.02% (-3.87$)
|
73.22$ - 79.1$ |
13370000(t)
|
|
QLGC
|
9.69$
17:02
|
+0.62% (0.06$)
|
9.5046$ - 9.73$ |
171086(t)
|
|
R
|
89.2$
4:45
|
-1.09% (-0.98$)
|
88.47$ - 90.76$ |
732622(t)
|
|
RAI
|
41.465$
17:03
|
+0.62% (0.255$)
|
41$ - 41.48$ |
406649(t)
|
|
RDC
|
30.43$
15:42
|
-1.62% (-0.5$)
|
30.305$ - 30.709$ |
34982(t)
|
|
RF
|
6.97$
15:42
|
-0.29% (-0.02$)
|
6.92$ - 6.99$ |
273232(t)
|
|
RHI
|
31.46$
15:42
|
-0.66% (-0.21$)
|
31.33$ - 31.51$ |
33921(t)
|
|
RIG
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
RL
|
147.832$
16:47
|
-0.34% (-0.508$)
|
146.4$ - 149.48$ |
151768(t)
|
|
ROK
|
82.7$
16:47
|
-0.05% (-0.04$)
|
82.03$ - 82.86$ |
101783(t)
|
|
RRC
|
62.3$
16:47
|
-1.06% (-0.67$)
|
62$ - 62.69$ |
202427(t)
|
|
RRD
|
8.81$
16:48
|
+0.69% (0.06$)
|
8.67$ - 8.87$ |
738338(t)
|
|
RSG
|
29.15$
16:48
|
-0.43% (-0.125$)
|
29.03$ - 29.32$ |
141356(t)
|
|
RSH
|
2.1$
16:41
|
-4.55% (-0.1$)
|
2.1$ - 2.17$ |
732574(t)
|
|
RTN
|
148.7$
17:28
|
+0.2% (0.3$)
|
148.42$ - 153$ |
1040000(t)
|
|
S
|
65.26$
9:21
|
-0.34% (-0.22$)
|
65.19$ - 65.6$ |
107767(t)
|
|
SANM
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
SBUX
|
94.48$
21:57
|
-2.08% (-2.01$)
|
94.39$ - 97.1$ |
6510000(t)
|
|
SCG
|
45.5$
17:17
|
-0.26% (-0.12$)
|
45.11$ - 45.71$ |
75054(t)
|
|
SCHW
|
14.22$
17:18
|
+0.07% (0.01$)
|
14.08$ - 14.245$ |
1377261(t)
|
|
SE
|
27.02$
17:18
|
+0.52% (0.14$)
|
26.55$ - 27.04$ |
965164(t)
|
|
SEARS
|
0.37$
10/23/2018
|
0% (0$)
|
0.35$ - 0.42$ |
0(t)
|
|
SEE
|
17.175$
17:18
|
-1.12% (-0.195$)
|
17.08$ - 17.3$ |
275466(t)
|
|
SGP
|
0$
N/A
|
-0.68% (-0.09$)
|
13$ - 13.29$ |
642121(t)
|
|
SHW
|
151.78$
17:18
|
-0.62% (-0.95$)
|
151$ - 152.76$ |
225007(t)
|
|
SIAL
|
5.2$
9:42
|
-5.63% (-0.31$)
|
5.03$ - 5.6$ |
1344934(t)
|
|
SJM
|
85.53$
10:01
|
+0.28% (0.24$)
|
84.85$ - 85.62$ |
394372(t)
|
|
SLB
|
69.17$
10:00
|
+0.1% (0.07$)
|
68.26$ - 69.29$ |
5253200(t)
|
|
SLM
|
16.8099$
17:15
|
+0.24% (0.0399$)
|
16.63$ - 16.8699$ |
287159(t)
|
|
SNA
|
78.16$
17:15
|
+0.03% (0.02$)
|
77.44$ - 78.34$ |
22631(t)
|
|
SNDK
|
113.4$
9:43
|
+1.15% (1.29$)
|
112.95$ - 114.67$ |
722539(t)
|
|
SO
|
42.7501$
17:15
|
+0.16% (0.0701$)
|
42.24$ - 42.97$ |
1169595(t)
|
|
SPG
|
157.47$
16:36
|
-0.29% (-0.46$)
|
156.54$ - 157.92$ |
114733(t)
|
|
SPLS
|
10.25$
10:00
|
+0.1% (0.01$)
|
10.24$ - 10.26$ |
9708828(t)
|
|
SQ
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
SRCL
|
42.9$
21:57
|
-3.64% (-1.62$)
|
42.78$ - 45$ |
1240000(t)
|
|
SRE
|
138.52$
21:57
|
-1.18% (-1.65$)
|
138.17$ - 141.12$ |
601600(t)
|
|
STI
|
58.75$
21:57
|
-3.59% (-2.19$)
|
58.69$ - 61.13$ |
1810000(t)
|
|
STJ
|
35.99$
17:03
|
+0.33% (0.12$)
|
35.69$ - 36.1594$ |
620524(t)
|
|
STR
|
19.43$
17:03
|
-0.36% (-0.07$)
|
19.28$ - 19.46$ |
209407(t)
|
|
STT
|
46.12$
17:03
|
+0.09% (0.04$)
|
45.64$ - 46.24$ |
667771(t)
|
|
STZ
|
34.62$
17:03
|
-0.63% (-0.22$)
|
34.44$ - 34.7699$ |
288041(t)
|
|
SUN
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
SVU
|
2.43$
15:41
|
-1.62% (-0.04$)
|
2.4$ - 2.45$ |
140692(t)
|
|
SWK
|
72.8$
16:48
|
+0.18% (0.13$)
|
72.09$ - 72.96$ |
163758(t)
|
|
SWN
|
1.69$
21:57
|
-7.65% (-0.14$)
|
1.68$ - 1.83$ |
14900000(t)
|
|
SWY
|
17.74$
16:46
|
+0.11% (0.02$)
|
17.5999$ - 17.78$ |
408711(t)
|
|
SXL
|
0$
N/A
|
-1.08% (-0.53$)
|
48.42$ - 48.59$ |
15442(t)
|
|
SYK
|
55.0018$
16:47
|
-0.29% (-0.1582$)
|
54.63$ - 55.05$ |
211990(t)
|
|
SYMC
|
32.24$
9:44
|
-0.8% (-0.26$)
|
31.77$ - 32.72$ |
8025296(t)
|
|
SYV
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
SYY
|
31.63$
16:47
|
-0.25% (-0.08$)
|
31.51$ - 31.69$ |
351277(t)
|
|
T
|
34.68$
21:54
|
-2.05% (-0.73$)
|
34.65$ - 35.44$ |
23730000(t)
|
|
TAP
|
42.79$
16:42
|
-0.86% (-0.37$)
|
42.73$ - 43.04$ |
105953(t)
|
|
TDC
|
61.02$
17:11
|
-0.39% (-0.24$)
|
60.6001$ - 61.22$ |
131338(t)
|
|
TE
|
4.794$
9:57
|
-0.27% (-0.013$)
|
4.79$ - 4.839$ |
23848(t)
|
|
TEG
|
52.04$
17:11
|
-0.36% (-0.19$)
|
51.76$ - 52.371$ |
70074(t)
|
|
TEL
|
36.706$
17:18
|
-0.61% (-0.224$)
|
36.48$ - 36.81$ |
159949(t)
|
|
TER
|
16.58$
17:18
|
+0.12% (0.02$)
|
16.35$ - 16.625$ |
398573(t)
|
|
TGT
|
58.77$
17:18
|
-0.27% (-0.16$)
|
58.54$ - 59.09$ |
931841(t)
|
|
THC
|
31.59$
17:18
|
-1.22% (-0.39$)
|
31.54$ - 32.06$ |
493612(t)
|
|
TIE
|
16.49$
17:18
|
0% (0$)
|
16.49$ - 16.5$ |
180307(t)
|
|
TIF
|
56.06$
8:14
|
-1.09% (-0.62$)
|
55.83$ - 56.7393$ |
1629757(t)
|
|
TJX
|
41.53$
10:02
|
+0.73% (0.3$)
|
40.98$ - 41.64$ |
4968294(t)
|
|
TMK
|
51.14$
10:05
|
-0.89% (-0.46$)
|
50.68$ - 51.69$ |
612938(t)
|
|
TMO
|
63.42$
10:01
|
+0.22% (0.14$)
|
62.5$ - 63.7101$ |
1507680(t)
|
|
TROW
|
64.48$
17:15
|
-0.88% (-0.57$)
|
64.39$ - 65.14$ |
383851(t)
|
|
TRV
|
133.19$
9:43
|
+0.56% (0.74$)
|
132.63$ - 134.03$ |
1210447(t)
|
|
TSN
|
19.27$
17:14
|
-0.52% (-0.1$)
|
19.22$ - 19.38$ |
399381(t)
|
|
TSO
|
42.99$
17:15
|
-1.2% (-0.52$)
|
42.81$ - 43.32$ |
423219(t)
|
|
TSS
|
21.5$
17:14
|
-0.23% (-0.05$)
|
21.34$ - 21.5$ |
243713(t)
|
|
TWC
|
95.91$
17:15
|
-0.32% (-0.31$)
|
95.3$ - 96.39$ |
223658(t)
|
|
TWX
|
47.44$
17:03
|
+0.04% (0.02$)
|
46.9759$ - 47.5$ |
907084(t)
|
|
TXN
|
119.88$
21:57
|
-4.29% (-5.37$)
|
119.84$ - 125.09$ |
4910000(t)
|
|
TXT
|
24.1$
17:01
|
-0.82% (-0.2$)
|
23.9$ - 24.18$ |
251789(t)
|
|
TYC
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
UIS
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
UNH
|
54.5201$
17:03
|
+0.15% (0.0801$)
|
54.07$ - 54.63$ |
710392(t)
|
|
UNM
|
20.64$
17:02
|
-0.34% (-0.07$)
|
20.5$ - 20.69$ |
244540(t)
|
|
UNP
|
159.22$
21:57
|
-4.14% (-6.87$)
|
159.05$ - 165.46$ |
2710000(t)
|
|
UPS
|
73.75$
15:42
|
-0.22% (-0.16$)
|
73.49$ - 73.78$ |
73429(t)
|
|
USB
|
50.67$
21:57
|
-2.67% (-1.39$)
|
50.6$ - 52.28$ |
4310000(t)
|
|
UTX
|
120.29$
9:43
|
+0.44% (0.53$)
|
119.93$ - 121$ |
2138427(t)
|
|
VAR
|
70.19$
16:48
|
-0.04% (-0.03$)
|
69.5$ - 70.27$ |
62508(t)
|
|
VFC
|
149.085$
16:47
|
-0.71% (-1.065$)
|
147.774$ - 149.19$ |
78870(t)
|
|
VIAB
|
0$
N/A
|
-0.1% (-0.1$)
|
97.49$ - 98.32$ |
96612(t)
|
|
VLO
|
33.45$
16:48
|
-1.12% (-0.38$)
|
33.07$ - 33.55$ |
960358(t)
|
|
VMC
|
39.39$
12:40
|
+1.03% (0.4$)
|
38.74$ - 40.65$ |
4050(t)
|
|
VNO
|
79.32$
16:42
|
-0.28% (-0.22$)
|
78.98$ - 79.365$ |
62678(t)
|
|
VRSN
|
200.51$
21:50
|
-2.28% (-4.67$)
|
200.44$ - 207.14$ |
315100(t)
|
|
VTR
|
64.445$
17:11
|
+0.12% (0.075$)
|
63.98$ - 64.68$ |
115616(t)
|
|
VZ
|
47.7999$
9:44
|
-0.1464% (-0.0701$)
|
47.56$ - 48.17$ |
8591192(t)
|
|
WAG
|
36.761$
17:12
|
+0.63% (0.231$)
|
36.36$ - 36.93$ |
1744365(t)
|
|
WAT
|
86.51$
17:12
|
-1.17% (-1.02$)
|
86.37$ - 87.12$ |
85164(t)
|
|
WEC
|
36.795$
17:18
|
-0.1% (-0.035$)
|
36.55$ - 37.03$ |
319991(t)
|
|
WFC
|
34.12$
17:18
|
-0.18% (-0.06$)
|
33.89$ - 34.23$ |
5238959(t)
|
|
WFM
|
29.345$
9:44
|
+1.259% (0.365$)
|
29.32$ - 29.52$ |
2733712(t)
|
|
WHR
|
99.52$
17:18
|
-1.62% (-1.64$)
|
99.284$ - 100.6$ |
160435(t)
|
|
WIN
|
8.3$
17:18
|
-1.31% (-0.11$)
|
8.28$ - 8.395$ |
2007341(t)
|
|
WLP
|
60.13$
7:23
|
-1.67% (-1.02$)
|
59.94$ - 61.22$ |
903015(t)
|
|
WM
|
0$
|
0% (0$)
|
0$ - 0$ |
0(t)
|
|
WMB
|
31.9111$
7:24
|
-1.17% (-0.3789$)
|
31.84$ - 32.37$ |
1716795(t)
|
|
WMT
|
88.193$
9:44
|
+1.011% (0.883$)
|
87$ - 88.395$ |
4774975(t)
|
|
WPO
|
359.46$
17:08
|
-0.59% (-2.14$)
|
358.52$ - 361.26$ |
4317(t)
|
|
WU
|
13.572$
17:15
|
-0.93% (-0.128$)
|
13.54$ - 13.635$ |
1558405(t)
|
|
WY
|
27.88$
17:15
|
-0.43% (-0.12$)
|
27.68$ - 28.01$ |
635633(t)
|
|
WYN
|
52.6301$
17:15
|
-0.62% (-0.3299$)
|
52.23$ - 52.94$ |
156323(t)
|
|
WYNN
|
151.95$
9:44
|
+3.02% (4.46$)
|
149.87$ - 153.56$ |
2963088(t)
|
|
X
|
11.14$
21:57
|
-5.55% (-0.66$)
|
11.08$ - 11.78$ |
10370000(t)
|
|
XEL
|
26.6$
17:01
|
+0.15% (0.04$)
|
26.33$ - 26.66$ |
457025(t)
|
|
XL
|
24.86$
17:03
|
+0.28% (0.07$)
|
24.62$ - 24.94$ |
293292(t)
|
|
XLNX
|
101.01$
21:50
|
-3.24% (-3.38$)
|
100.3$ - 104.84$ |
3000000(t)
|
|
XOM
|
83.895$
9:44
|
+0.654% (0.545$)
|
83.26$ - 83.94$ |
6301091(t)
|
|
XRAY
|
61.16$
9:43
|
+0.15% (0.09$)
|
61.06$ - 61.74$ |
1395805(t)
|
|
XRX
|
6.74$
17:03
|
-0.74% (-0.05$)
|
6.665$ - 6.76$ |
1790666(t)
|
|
YHOO
|
73.03$
9:43
|
-0.9% (-0.66$)
|
72.49$ - 74.11$ |
1251700(t)
|
|
YUM
|
64.995$
16:42
|
-0.71% (-0.465$)
|
64.85$ - 65.23$ |
649984(t)
|
|
ZION
|
21.22$
16:41
|
-0.19% (-0.04$)
|
20.995$ - 21.23$ |
313349(t)
|
|
ZMH
|
66.25$
16:42
|
-0.72% (-0.48$)
|
66.02$ - 66.38$ |
81478(t)
|
