S&P 500 INDEX

Master data

S&P 500

Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
15:30:00
Trading time end
22:30:00

Price data

Previous day

2,774.88

Date of closing price

21/02/2019

Open previous day
2,780.24
High previous day
2,781.58
Low previous day
2,764.55
52 weeks high
2,930.75
52 weeks low
2,351.10
Volume previous day
1,979,489,005

1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

S&P 500 stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
Norwegian Cruise Line	0	0	48.570	47.050	1.52	3.231	49.540	35.670
MATTEL STK	12.430	12.480	12.310	11.950	0.36	3.013	15.430	8.130
Keysight Technologies	0	0	74.01	71.98	2.03	2.820	74.01	37.06
NEWMONT MINING STK	32.110	32.310	32.200	31.380	0.82	2.613	34.030	25.690
Hewlett-Packard Enterprise	14.190	14.230	14.450	14.110	0.34	2.410	15.510	11.040
H&R BLOCK STK	22.030	22.100	21.500	21.000	0.50	2.381	25.350	19.290
MCCORMICK STK N	0	0	117.55	114.82	2.73	2.378	136.24	84.11
Consolidated Edision INc.	0	0	71.63	70.15	1.48	2.110	73.98	59.96
EQUIFAX STK	0	0	97.28	95.36	1.92	2.013	118.02	80.02
WESTERN DIGITAL STK	0	0	42.880	42.050	0.83	1.974	86.060	31.360
MICROSOFT STK	97.86	97.91	96.25	94.49	1.76	1.863	100.40	71.56
ABBVIE INC.	0	0	70.55	69.29	1.26	1.818	98.79	67.09
Hilton Inc.	0	0	74.58	73.31	1.27	1.732	74.58	57.34
TechnipFMC Ltd.	20.040	20.100	20.070	19.745	0.33	1.646	29.100	16.670
WHIRLPOOL STK	128.00	128.46	128.20	126.19	2.01	1.593	140.68	89.35
COCA COLA STK	39.920	39.960	40.400	39.800	0.60	1.508	44.460	34.370
Altria Group Inc.	45.040	45.120	45.220	44.550	0.67	1.504	58.160	38.240
DEERE & CO STK A	145.26	145.71	142.04	139.97	2.07	1.479	145.87	111.95
ABBOTT LABS STK	66.92	67.46	67.34	66.39	0.95	1.431	67.34	47.50
Comcast Corp.New	33.910	34.010	33.830	33.370	0.46	1.378	34.920	25.800
CHURCH & DWIGHT STK	58.25	58.54	57.89	57.12	0.77	1.348	60.64	36.96
American Water Works Company Inc.	88.76	89.03	88.04	86.88	1.16	1.335	88.04	63.05
EASTMAN CHEM STK	74.71	74.82	74.83	73.86	0.97	1.313	92.88	60.45
Simon Property Group Inc.	161.83	162.36	159.73	157.77	1.96	1.242	166.83	119.93
INCYTE PHARM STK	0	0	74.28	73.38	0.90	1.226	76.65	51.24
ESSEX PROPERTY STK	245.66	251.06	248.31	245.36	2.95	1.202	248.31	181.17
E TRADE GROUP STK	42.630	42.970	42.970	42.470	0.50	1.177	56.390	36.920
HCP Inc.	27.490	27.640	27.560	27.240	0.32	1.175	27.580	17.600
PULTE CP STK	24.630	24.760	24.220	23.930	0.28	1.170	27.950	17.630
Lamb Weston Holdings Inc.	0	0	62.34	61.63	0.71	1.152	73.57	43.69
XEROX STK	27.620	27.730	27.430	27.130	0.30	1.106	27.430	17.050
VENTAS INC.	56.36	57.09	56.71	56.10	0.61	1.087	57.72	49.79
MOODYS CORP STK	151.75	152.20	151.87	150.24	1.63	1.085	159.69	118.50
S&P Global Inc. DL 1	173.43	180.57	176.63	174.78	1.85	1.058	184.01	144.32
Verisk Analytics	0	0	109.72	108.62	1.10	1.013	110.92	81.27
American Airlines GRP	31.070	31.380	31.280	30.970	0.31	1.001	45.820	26.400
INTEL STK	46.320	46.370	45.700	45.250	0.45	0.994	48.860	37.300
CISCO SYSTEMS STK	0	0	44.140	43.710	0.43	0.984	44.140	33.300
MCDONALDS STK	161.07	161.14	160.87	159.31	1.56	0.979	168.80	120.50
ARCHER DANIELS STK	37.430	37.540	37.320	36.960	0.36	0.974	44.880	33.450
SOUTHERN STK	44.200	44.380	44.050	43.630	0.42	0.963	44.050	34.940
Williams Companies, Inc	24.060	24.110	24.130	23.900	0.23	0.962	27.890	18.730
MERCK & CO STK	71.07	71.19	71.12	70.45	0.67	0.951	71.12	42.84
The Hershey STK	0	0	97.79	96.87	0.92	0.950	97.79	74.41
Cigna Corp. New	170.37	171.61	171.23	169.65	1.58	0.931	196.35	131.75
Visa Inc.	0	0	128.96	127.78	1.18	0.923	130.93	94.58
KIMBERLY CLARK STK	0	0	104.96	104.01	0.95	0.913	104.96	80.24
Macerich Co., The	38.480	38.960	38.790	38.450	0.34	0.884	52.430	36.560
VERISIGN STK	156.31	157.50	156.84	155.47	1.37	0.881	156.84	93.29
ECOLAB STK	146.96	147.44	146.96	145.68	1.28	0.879	146.96	103.12
Realty Income Corp	0	0	61.34	60.81	0.53	0.872	62.08	39.74
XCEL ENERGY STK	48.480	48.630	47.920	47.520	0.40	0.842	47.920	33.800
AES STK	0	0	15.230	15.110	0.12	0.794	15.230	8.410
CMS ENERGY STK	47.490	47.780	46.980	46.610	0.37	0.794	47.140	33.760
Paypal Holdings Inc.	0	0	83.97	83.31	0.66	0.792	84.07	59.76
Under Armour Inc. Cl C Shares	17.240	17.330	16.940	16.810	0.13	0.773	19.840	10.860
Linde PLC	0	0	151.00	149.85	1.15	0.767	0	0
FIRST ENERGY CORP.	35.790	35.890	34.950	34.690	0.26	0.749	34.950	25.010
Welltower Inc.	66.20	66.66	66.39	65.90	0.49	0.744	0	0
AGILENT TECH STK	68.83	69.10	68.30	67.82	0.48	0.708	68.89	51.99
Phillips 66	0	0	85.74	85.14	0.60	0.705	0	0
Dominion Energy Inc.	65.87	66.07	65.32	64.87	0.45	0.694	68.06	51.81
F5 NETWORKS	0	0	148.73	147.71	1.02	0.691	172.50	113.89
GARMIN	73.00	74.00	73.50	73.00	0.50	0.685	73.50	47.00
United Continental Holdings	78.56	78.90	78.09	77.60	0.49	0.631	84.28	52.22
AMAZON COM STK	1,437.34	1,439.10	1,437.73	1,428.85	8.88	0.621	1,762.39	1,122.47
Evergy Inc.	0	0	52.58	52.26	0.32	0.612	0	0
D.R.HORTON INC.	35.900	36.190	35.320	35.110	0.21	0.598	39.800	29.400
Facebook Inc.	0	0	142.52	141.69	0.83	0.586	186.71	110.39
PRUDENTIAL FINANCIAL INC.	0	0	83.63	83.17	0.46	0.553	91.99	69.49
Hanesbrands Inc.	16.840	16.900	16.710	16.620	0.09	0.542	19.170	10.370
Duke Energy Holding Corp.	79.13	79.37	78.81	78.39	0.42	0.536	80.60	59.81
APT INV MNGMT STK	44.070	44.200	43.390	43.160	0.23	0.533	43.660	30.320
PHV Corp.	103.17	103.50	100.94	100.42	0.52	0.518	143.39	79.26
PPL STK	27.830	27.900	27.540	27.410	0.13	0.474	28.300	21.500
FMC Corp.	77.93	78.19	77.38	77.02	0.36	0.467	79.38	59.37
Salesforce.com	141.71	142.30	140.12	139.48	0.64	0.459	144.02	91.21
DTE ENERGY STK	108.50	109.17	108.08	107.59	0.49	0.455	108.08	79.89
WALT DISNEY STK	101.81	101.91	100.51	100.06	0.45	0.450	105.30	79.87
ProLogis Inc.	63.05	63.23	62.02	61.75	0.27	0.437	63.21	48.50
Alexandria Real Estate Equity Inc.	120.55	120.67	119.73	119.22	0.51	0.428	119.73	96.00
MASCO STK	32.640	34.380	33.490	33.350	0.14	0.420	34.920	24.650
BAXTER INTL STK	65.44	66.00	65.76	65.49	0.27	0.412	67.40	51.80
EBAY STK	0	0	32.400	32.270	0.13	0.403	35.430	23.500
AMER ELEC PWR STK	71.74	71.97	71.38	71.09	0.28	0.394	71.38	52.11
LEGGETT & PLATT	40.250	40.410	40.110	39.960	0.15	0.375	40.110	30.320
ORACLE STK	46.120	46.350	46.230	46.060	0.17	0.369	46.230	36.420
STRYKER STK	0	0	165.90	165.30	0.60	0.363	166.54	126.00
ANADARKO PETRO STK	38.450	39.210	38.970	38.830	0.14	0.361	64.530	36.360
CBRE Group Inc.	44.570	44.840	44.060	43.910	0.15	0.342	44.060	33.230
Center Point Energy Inc.	27.520	27.600	27.240	27.150	0.09	0.331	27.240	20.330
Exelon Corp.	42.770	42.940	42.640	42.500	0.14	0.329	42.640	29.380
Philip Morris International Inc.	76.32	76.48	75.28	75.04	0.24	0.320	88.32	57.98
Chipotle Mexican Grill Inc.	524.92	528.49	527.80	526.19	1.61	0.306	533.26	247.38
Fortive Corp.	0	0	71.27	71.06	0.21	0.296	74.88	56.77
Ulta Salon Cosmetics & Fragrance Inc.	0	0	270.12	269.37	0.75	0.278	277.00	155.89
GARTNER GROUP STK	0	0	124.57	124.23	0.34	0.274	137.15	92.38
Vornado Realty Trust	60.73	60.91	60.01	59.85	0.16	0.267	67.08	52.13
PPG INDUSTRIES	97.75	98.79	95.94	95.69	0.25	0.261	97.68	81.26
VERIZON COMMS STK	50.140	50.220	49.240	49.120	0.12	0.244	53.690	37.700
Iqvia Holdings	0	0	124.82	124.52	0.30	0.241	125.20	77.29
SEALED AIR	38.150	38.300	37.830	37.740	0.09	0.238	39.180	26.840
KANSAS CITY STHN	98.06	98.44	97.55	97.33	0.22	0.226	102.44	81.39
COOPER COS STK	0	0	251.71	251.19	0.52	0.207	251.71	177.90
SYMANTEC CORP STK	19.830	20.040	19.920	19.880	0.04	0.201	24.330	15.650
AIR PRODS & CHEM	158.12	158.62	157.07	156.77	0.30	0.191	157.07	127.53
Nextera Energy Inc.	164.97	165.66	164.22	163.91	0.31	0.189	164.22	121.31
AT & T Inc.	27.270	27.490	27.370	27.320	0.05	0.183	30.570	24.590
FASTENAL STK	55.18	55.40	54.86	54.76	0.10	0.183	55.80	39.96
NetApp Inc.	58.14	58.32	57.74	57.64	0.10	0.173	75.63	47.37
Biogen Inc.	0	0	286.33	285.87	0.46	0.161	323.15	212.67
Under Armour Inc. Cl. A	19.070	19.130	18.770	18.740	0.03	0.160	21.500	12.650
BOEING STK	372.08	372.97	372.86	372.27	0.59	0.158	372.86	252.92
IPG Photonics Corp.	136.77	138.26	134.45	134.26	0.19	0.142	219.40	95.25
Stanley Black & Decker Inc.	121.83	122.48	120.72	120.56	0.16	0.133	131.75	95.42
REPUBLIC SVCS STK	68.08	68.49	67.93	67.84	0.09	0.133	68.89	52.46
CME Group Inc.	155.53	156.82	154.31	154.13	0.18	0.117	172.32	125.34
Eversource Energy	0	0	61.74	61.67	0.07	0.114	62.35	44.90
DARDEN REST STK	97.94	98.25	97.19	97.08	0.11	0.113	103.13	67.42
TJX STK	44.190	44.590	44.400	44.350	0.05	0.113	48.910	31.255
Intercontinental Exchange Inc.	66.04	66.43	65.33	65.26	0.07	0.107	72.62	56.79
BOSTON PPTY STK	119.33	119.71	117.40	117.28	0.12	0.102	117.64	93.81
Marathon Petroleum Corp.	0	0	57.14	57.09	0.05	0.088	74.46	49.73
Fortinet Inc.	76.05	76.36	73.00	72.96	0.04	0.055	80.01	40.26
Norfolk Southern Corp.	0	0	161.78	161.70	0.08	0.049	161.86	105.28
STARBUCKS CORP.	62.76	62.80	62.13	62.10	0.03	0.048	62.50	41.58
HARLEY DAVIDSON STK	32.610	32.700	32.670	32.660	0.01	0.031	39.280	28.700
Roper Technologies Inc.	276.17	279.06	275.37	275.29	0.08	0.029	278.00	215.40
21st Century Fox (B) Inc.	0	0	44.260	44.250	0.01	0.023	44.260	28.540
Maxim Integrated Products	48.990	49.410	49.270	49.260	0.01	0.020	54.750	42.470
WATERS	0	0	206.59	206.56	0.03	0.015	207.62	152.57
PEPSICO STK	0	0	102.15	102.14	0.01	0.010	108.36	80.85
KIMCO REALTY STK	15.640	15.680	15.390	15.390	0.00	0.000	15.810	10.780
INGERSOLL-RAND CO.	0	0	93.00	93.00	0.00	0.000	93.00	65.50
Nielsen Holding B.V.	0	0	22.600	22.600	0.00	0.000	27.800	18.400
Allegion Plc	0	0	77.50	77.50	0.00	0.000	83.00	62.50
TYCO International PLC	31.400	31.600	31.200	31.200	0.00	0.000	34.200	25.400
Travelers Cos.	0	0	113.68	113.69	-0.01	-0.009	115.61	101.09
ELI LILLY STK	0	0	107.66	107.69	-0.03	-0.028	108.97	60.72
BOSTON SCIENT STK	35.790	35.900	35.130	35.140	-0.01	-0.028	35.160	21.390
UNITEDHEALTH GRP STK	234.98	235.83	235.44	235.51	-0.07	-0.030	251.33	174.23
IRON MOUNTAIN REIT	31.400	31.660	31.490	31.500	-0.01	-0.032	32.510	25.100
Discover Financial Services	62.80	63.06	62.91	62.93	-0.02	-0.032	68.67	49.85
POLO RALPH LAUR STK	111.69	112.75	112.22	112.27	-0.05	-0.045	122.20	85.01
Wynn Resort Ltd	115.85	116.09	113.40	113.46	-0.06	-0.053	168.03	82.56
Yum Brands	0	0	83.52	83.57	-0.05	-0.060	85.13	64.09
First Republic Bank	0	0	91.01	91.07	-0.06	-0.066	91.49	71.54
LENNAR STK	44.060	44.190	42.990	43.020	-0.03	-0.070	51.390	33.490
Brown - Forman Corp.	42.450	43.180	42.820	42.850	-0.03	-0.070	50.000	39.410
APPLE COMPUTER STK	152.00	152.06	151.31	151.43	-0.12	-0.079	199.84	127.43
National Oilwell Varco Inc.	0	0	25.200	25.220	-0.02	-0.079	41.590	22.070
BALL	0	0	47.880	47.920	-0.04	-0.083	48.860	30.230
Allstate Corp.	83.28	83.48	83.43	83.50	-0.07	-0.084	87.87	70.09
Qorvo Inc.	59.68	59.93	57.09	57.14	-0.05	-0.088	73.45	48.31
BEST BUY STK	52.89	53.51	53.20	53.25	-0.05	-0.094	71.45	43.73
Monster Beverage	51.68	51.79	51.71	51.76	-0.05	-0.097	54.39	40.51
GENERAL ELECTRIC STK	8.900	8.940	8.900	8.910	-0.01	-0.112	13.100	6.060
DaVita Inc.	51.43	51.60	51.93	51.99	-0.06	-0.115	64.81	43.41
FLUOR CORP STK	33.730	33.870	33.220	33.260	-0.04	-0.120	51.740	27.220
Autodesk Inc.	142.07	142.53	140.69	140.87	-0.18	-0.128	142.06	91.41
CHARLES SCHWAB CORP	40.330	40.610	40.390	40.450	-0.06	-0.148	50.930	34.390
RED HAT STK	160.61	161.63	160.99	161.24	-0.25	-0.155	161.24	102.08
MARRIOTT INTL STK	113.29	113.98	111.34	111.52	-0.18	-0.161	119.32	91.22
Arista Networks	0	0	237.49	237.90	-0.41	-0.172	264.46	168.95
Kinder Morgan	0	0	16.850	16.880	-0.03	-0.178	16.880	12.020
RESMED STK	88.99	89.29	87.57	87.73	-0.16	-0.182	103.01	76.06
PROCTER & GAMBLE STK	88.23	88.31	87.56	87.72	-0.16	-0.182	88.08	59.09
EOG RESOURCES STK	83.44	85.30	84.49	84.65	-0.16	-0.189	115.33	75.99
LOEWS STK	42.020	42.140	41.790	41.870	-0.08	-0.191	44.300	38.690
AUTOMATIC DATA STK	134.50	134.82	132.44	132.70	-0.26	-0.196	133.30	88.16
PACCAR STK	61.35	61.60	60.74	60.86	-0.12	-0.197	61.40	47.74
Keurig Dr. Pepper Inc.	0	0	24.740	24.790	-0.05	-0.202	106.100	19.280
C.H. ROB. WORLDWIDE NEW	80.92	81.17	80.54	80.71	-0.17	-0.211	85.67	68.40
Dish Network Corp.	28.550	28.670	27.510	27.570	-0.06	-0.218	36.350	21.180
CITIGROUP STK	0	0	56.87	57.00	-0.13	-0.228	63.39	44.49
FISERV STK	0	0	74.25	74.42	-0.17	-0.228	75.41	56.50
UNIVERSAL HEALTH STK	119.62	120.20	118.07	118.35	-0.28	-0.237	123.31	94.13
SUNTRUST BANKS	58.16	58.45	58.50	58.64	-0.14	-0.239	64.55	42.63
INTUIT STK	220.15	221.13	206.38	206.90	-0.52	-0.251	206.90	133.26
JUNIPER NETWORKS	0	0	23.730	23.790	-0.06	-0.252	26.630	19.420
Markit Financial Information Services	0	0	46.620	46.740	-0.12	-0.257	47.680	37.320
ADOBE SYS STK	228.43	229.02	228.17	228.76	-0.59	-0.258	238.45	167.36
ROYAL CARIB STK	106.48	106.94	106.23	106.51	-0.28	-0.263	112.71	81.55
Carnival Corp.	51.61	51.81	51.30	51.44	-0.14	-0.272	56.84	41.67
Kla-Tencor Corp.	100.70	101.12	99.22	99.50	-0.28	-0.281	103.40	75.21
BB&T STK	45.220	45.400	45.580	45.710	-0.13	-0.284	47.130	37.250
DANAHER STK	0	0	98.79	99.09	-0.30	-0.303	99.14	77.37
CINTAS STK	0	0	178.03	178.59	-0.56	-0.314	187.22	133.09
HOLOGIC INC	41.180	41.300	40.350	40.480	-0.13	-0.321	40.480	29.490
FIDELITY National Information	0	0	94.17	94.48	-0.31	-0.328	97.01	75.84
Capri Holdings Ltd.	0	0	38.290	38.420	-0.13	-0.338	64.770	32.000
Intuitive Surgical Inc.	485.36	487.68	482.73	484.37	-1.64	-0.339	500.37	323.87
HP Inc.	20.870	20.910	20.520	20.590	-0.07	-0.340	23.320	16.980
PAYCHEX STK	66.74	67.01	65.92	66.15	-0.23	-0.348	66.54	47.96
CUMMINS ENGINE STK	136.41	137.27	134.43	134.92	-0.49	-0.363	137.89	110.76
HOME DEPOT STK	0	0	168.61	169.23	-0.62	-0.366	184.15	139.08
IBM STK	122.44	122.56	121.33	121.78	-0.45	-0.370	133.26	96.40
Charter Communications Inc.	0	0	307.76	308.93	-1.17	-0.379	308.93	215.71
OMNICOM STK	66.63	66.83	65.49	65.75	-0.26	-0.395	68.38	56.42
Morgan Stanley & Co.	36.720	36.920	36.850	37.000	-0.15	-0.405	48.100	33.820
CADENCE DESIGN STK	49.430	49.930	48.650	48.850	-0.20	-0.409	50.060	28.980
Nektar Therapeutics, Inc.	35.600	35.950	35.860	36.010	-0.15	-0.417	89.300	27.420
EXPEDITORS	66.68	66.95	66.22	66.50	-0.28	-0.421	67.93	49.47
Synchrony Financial	27.960	28.290	27.820	27.940	-0.12	-0.429	30.580	19.900
JACOBS ENG STK	65.35	65.67	64.71	65.00	-0.28	-0.431	70.52	45.05
GENERAL MILLS STK	40.360	40.480	41.140	41.320	-0.18	-0.436	44.800	32.200
ENTERGY CORP.	81.27	81.60	79.86	80.21	-0.35	-0.436	80.21	61.23
Celanese Corp.	0	0	90.27	90.67	-0.40	-0.441	102.74	74.59
WASTE MANAGEMENT STK	87.56	87.83	87.29	87.69	-0.40	-0.456	87.87	66.30
CBOE Holdings	0	0	83.33	83.72	-0.39	-0.466	101.01	78.50
ESTEE LAUDER STK	139.20	139.64	136.59	137.24	-0.65	-0.474	138.17	107.59
CITRIX SYSTEMS STK	0	0	92.10	92.54	-0.44	-0.475	98.16	73.62
ILLINOIS TOOL STK	0	0	125.40	126.01	-0.61	-0.484	138.66	104.36
Medtronic Inc.	82.20	82.60	81.40	81.80	-0.40	-0.489	87.00	62.40
AMERICAN TOWER	155.46	156.11	154.06	154.82	-0.76	-0.491	157.17	107.72
21st Century Fox (A) Inc.	44.910	45.120	44.590	44.810	-0.22	-0.491	44.810	28.830
ANSYS STK	154.76	155.39	152.27	153.03	-0.76	-0.497	162.00	120.69
JP MORGAN STK	92.58	92.76	92.72	93.19	-0.47	-0.504	101.44	83.71
AFLAC STK	42.300	43.720	43.020	43.240	-0.22	-0.509	43.840	35.020
LINCOLN NATL STK	55.39	55.62	54.63	54.92	-0.28	-0.510	63.79	43.96
HCA Holdings	0	0	124.52	125.16	-0.64	-0.511	128.10	76.68
LOWES STK	93.22	93.61	92.70	93.18	-0.48	-0.515	99.61	66.89
Take-Two Interactive Software	76.37	76.57	77.65	78.06	-0.41	-0.525	120.89	76.54
NASDAQ Stock Market	78.01	78.33	77.60	78.02	-0.42	-0.538	83.02	64.56
AMERICAN EXPRESS STK	94.56	94.75	93.66	94.17	-0.51	-0.542	99.26	73.14
SOUTHWEST AIRLS STK	47.100	47.290	47.730	47.990	-0.26	-0.542	54.280	40.150
TIFFANY STK	81.20	81.52	80.33	80.77	-0.44	-0.545	119.32	67.40
Mastercard. Inc.	196.03	196.83	194.06	195.13	-1.07	-0.548	197.50	137.96
Dowdupont Inc.	48.460	48.560	48.560	48.840	-0.28	-0.573	61.210	44.660
SBA Communications Corp.	160.19	160.94	157.82	158.74	-0.92	-0.580	160.84	121.45
Discovery Commun.	0	0	23.960	24.100	-0.14	-0.581	26.620	15.470
VIACOM STK B	0	0	25.550	25.700	-0.15	-0.584	29.370	21.940
FREE MCMORAN COP	0	0	11.730	11.800	-0.07	-0.593	15.770	8.760
QUALCOMM STK	46.660	46.730	46.030	46.310	-0.28	-0.605	64.000	40.640
PRINCIPAL FINL GRP	46.610	46.750	45.630	45.920	-0.28	-0.610	52.440	37.140
Coty	0	0	9.750	9.810	-0.06	-0.612	16.720	5.320
Pfizer Inc.	37.990	38.010	37.090	37.320	-0.23	-0.616	40.970	28.050
EXXON STK	68.97	69.04	68.84	69.27	-0.43	-0.621	75.03	59.10
PARKER HANNIFIN STK	154.77	155.28	153.66	154.63	-0.97	-0.627	162.67	127.33
AON Plc.	151.00	152.00	151.00	152.00	-1.00	-0.658	153.00	111.00
ZIMMER HLDGS	0	0	108.49	109.21	-0.72	-0.659	113.92	85.51
JM Smucker Company	88.26	88.63	93.52	94.15	-0.63	-0.669	105.16	80.64
Dollar General	0	0	104.37	105.08	-0.71	-0.676	105.48	70.09
Conoco Philips	61.87	62.02	61.81	62.24	-0.43	-0.691	68.65	42.54
HENRY SCHEIN	53.38	53.49	52.51	52.88	-0.37	-0.700	62.31	40.29
Discovery Inc. A	25.690	25.800	25.310	25.490	-0.18	-0.706	29.520	17.060
Peoples United Financial Inc.	15.530	15.580	15.460	15.570	-0.11	-0.706	16.360	12.300
EATON CORP PLC	71.00	71.50	70.00	70.50	-0.50	-0.709	76.00	59.00
ACCENTURE	142.00	143.00	140.00	141.00	-1.00	-0.709	150.00	119.00
Thermo Fisher Scientific Inc.	221.78	222.50	219.58	221.16	-1.58	-0.714	225.50	164.24
CORNING STK	0	0	30.330	30.550	-0.22	-0.720	30.990	21.300
SYSCO STK	58.83	59.41	59.12	59.55	-0.43	-0.722	65.90	47.79
ROSS STORES STK	0	0	82.01	82.62	-0.61	-0.738	90.78	60.04
WW GRAINGER STK	0	0	272.13	274.18	-2.05	-0.748	318.30	206.11
UNION PACIFIC CORP.	149.35	149.96	149.46	150.59	-1.13	-0.750	150.59	103.59
WELLS FARGO STK	0	0	43.480	43.810	-0.33	-0.753	51.480	39.500
PERKINELMER STK	82.44	82.74	81.31	81.93	-0.62	-0.757	84.27	59.46
3M CO.	183.87	184.28	182.64	184.04	-1.40	-0.761	197.57	160.31
Expedia Group Inc.	112.12	112.58	112.26	113.13	-0.87	-0.769	120.49	84.09
HARRIS STK	145.53	146.02	144.39	145.51	-1.12	-0.770	149.41	111.96
Alphabet Inc. Cl. C	974.79	975.58	973.80	981.50	-7.70	-0.785	1,098.00	804.00
Assurant Inc.	0	0	85.69	86.37	-0.68	-0.787	95.26	69.14
Delta Airlines Inc.	0	0	45.300	45.660	-0.36	-0.788	53.180	40.400
WEYERHAEUSER STK	0	0	22.600	22.780	-0.18	-0.790	32.740	18.550
CBS Corp. Cl. B	0	0	44.470	44.830	-0.36	-0.803	50.730	37.340
DOVER STK	0	0	80.25	80.90	-0.65	-0.803	80.90	59.60
Walmart Inc.	87.77	87.94	87.49	88.20	-0.71	-0.805	93.60	69.19
Tapestry Inc.	0	0	30.610	30.860	-0.25	-0.810	46.790	28.790
APPLIED MATERIAL STK	34.470	34.600	33.970	34.260	-0.28	-0.818	49.600	26.670
APACHE STK	0	0	29.390	29.640	-0.25	-0.843	42.800	22.870
L3 Technologies	187.50	188.04	185.95	187.54	-1.59	-0.848	190.38	142.62
TOTAL SYS SVCS STK	82.70	82.97	81.36	82.06	-0.70	-0.853	84.92	67.86
COLGATE STK	58.74	58.91	58.06	58.56	-0.50	-0.854	58.90	50.93
AMER INTL GROUP STK	37.800	37.900	37.770	38.100	-0.33	-0.866	48.820	32.410
CINCINNATI FIN STK	75.49	75.87	75.09	75.75	-0.66	-0.871	75.75	56.74
HUNTINGTON	12.570	12.670	12.490	12.600	-0.11	-0.873	14.110	10.080
FDX STK	158.50	159.17	158.74	160.14	-1.40	-0.874	226.81	138.00
News Corp (New)	0	0	11.280	11.380	-0.10	-0.879	13.820	9.740
ROCKWELL INTL STK	157.06	157.75	156.06	157.45	-1.39	-0.883	166.81	128.24
Bank of America Corp.	25.560	25.610	25.720	25.950	-0.23	-0.886	27.460	20.950
BLACKROCK STK	383.08	384.77	381.71	385.15	-3.44	-0.893	469.08	322.94
REGENERON PHARM STK	0	0	368.09	371.41	-3.32	-0.894	376.63	239.25
BECTON DICKINSON STK	219.33	220.10	218.04	220.02	-1.98	-0.900	228.33	170.11
HARTFORD FINL STK	42.990	43.140	42.940	43.330	-0.39	-0.900	46.040	36.030
Delphi Automotive PLC	0	0	71.10	71.75	-0.65	-0.906	88.37	52.37
ANTHEM INC.	277.19	278.15	271.63	274.15	-2.52	-0.919	274.15	173.49
NORTHROP GRUMMAN STK	252.81	253.41	251.32	253.68	-2.36	-0.930	293.57	199.87
DXC Technology Co.	0	0	58.18	58.73	-0.55	-0.936	87.65	45.19
HONEYWELL INTL STK	134.61	135.02	134.11	135.38	-1.27	-0.938	143.52	113.25
EDWARDS LIFESCI STK	152.26	152.76	152.54	154.00	-1.46	-0.948	159.82	105.84
Noble Energy Inc.	20.460	20.560	20.870	21.070	-0.20	-0.949	31.310	16.110
TEXTRON STK	48.320	48.510	48.000	48.460	-0.46	-0.949	62.200	39.500
Broadridge Financial Solutions Inc.	0	0	87.37	88.21	-0.84	-0.952	117.59	80.57
BROADCOM STK	0	0	246.19	248.58	-2.39	-0.961	249.45	172.24
FleetCor Technologies	0	0	198.64	200.57	-1.93	-0.962	200.57	156.07
Mondelez International Group Inc.	41.740	41.900	41.940	42.350	-0.41	-0.968	42.460	31.360
FIFTH THIRD BANC STK	0	0	24.370	24.610	-0.24	-0.975	28.970	19.740
Motorola Solutions Inc.	122.62	123.16	121.36	122.56	-1.20	-0.979	122.56	84.06
News Corp. New	11.450	11.480	11.070	11.180	-0.11	-0.984	13.670	9.580
JOHNSON & JOHNS STK	120.10	120.30	119.04	120.24	-1.20	-0.998	131.20	100.93
Transdigm Group Inc.	383.85	385.15	380.52	384.42	-3.90	-1.015	387.59	223.73
MICROCHIP TECH STK	0	0	78.06	78.87	-0.81	-1.027	88.55	53.70
METLIFE	39.490	39.640	39.350	39.760	-0.41	-1.031	41.480	34.340
Regions Financial Corp. (new)	14.180	14.350	14.250	14.400	-0.15	-1.042	17.030	11.120
CARDINAL HEALTH STK	48.090	48.510	48.300	48.810	-0.51	-1.045	58.730	38.440
PENTAIR STK	0	0	37.400	37.800	-0.40	-1.058	39.619	32.400
XILINX STK	107.87	108.32	104.61	105.75	-1.14	-1.078	105.75	52.10
General Motors	0	0	34.860	35.240	-0.38	-1.078	38.070	26.960
VF	76.20	76.43	75.13	75.95	-0.82	-1.080	83.29	57.34
AMETEK STK	69.75	70.04	69.51	70.27	-0.76	-1.082	70.27	57.24
CABOT OIL	21.330	21.450	21.640	21.880	-0.24	-1.097	22.780	18.270
FLIR SYSTEMS	46.200	46.570	45.960	46.470	-0.51	-1.097	54.460	36.870
TRACTOR SUPPLY	84.41	84.60	84.62	85.56	-0.94	-1.099	85.57	47.00
BERKSHIRE HATHA STK B	177.60	177.89	179.80	181.80	-2.00	-1.100	197.00	157.60
COSTCO WHOLESALE CORP.	0	0	189.41	191.55	-2.14	-1.117	210.83	146.61
Arconic Inc.	15.960	16.000	15.930	16.110	-0.18	-1.117	20.370	14.010
HASBRO STK	76.10	76.40	75.75	76.61	-0.86	-1.123	93.07	67.12
Zoetis	0	0	81.00	81.92	-0.92	-1.123	84.66	64.69
ZIONS	44.860	44.990	44.760	45.270	-0.51	-1.127	49.600	34.870
ADV MICRO DEV STK	0	0	21.030	21.270	-0.24	-1.128	28.190	7.760
TE Connectivity Ltd.	73.27	73.56	72.17	73.00	-0.83	-1.137	85.83	62.24
AMGEN STK	165.20	165.55	163.13	165.02	-1.89	-1.145	186.07	135.42
NETFLIX.COM INC.	319.82	320.52	314.07	317.77	-3.70	-1.164	366.00	216.66
O'REILLY AUTO	339.17	340.10	334.11	338.14	-4.03	-1.192	348.00	179.37
CAP ONE FINAN	71.59	71.81	72.08	72.95	-0.87	-1.193	86.90	65.00
VULCAN MATERIALS	99.09	99.55	98.60	99.80	-1.20	-1.202	114.40	74.22
GOLDM SACHS GRP STK A	0	0	172.56	174.67	-2.11	-1.208	221.68	142.01
NORTHERN TRUST	81.50	81.83	81.49	82.49	-1.00	-1.212	96.11	70.64
LAB CRP OF AMER	130.55	131.14	130.35	131.95	-1.60	-1.213	162.75	108.24
Skyworks Solutions	72.56	72.80	71.64	72.52	-0.88	-1.213	93.04	53.37
OCCIDENTAL STK	58.15	58.38	58.39	59.11	-0.72	-1.218	73.82	51.33
RAYTHEON STK B	0	0	162.66	164.68	-2.02	-1.227	186.00	130.00
TYSON FOODS INC.	55.43	55.61	55.03	55.72	-0.69	-1.238	61.21	45.21
KEYCORP	15.400	15.550	15.570	15.770	-0.20	-1.268	18.940	12.480
LOCKHEED MARTIN STK	269.27	269.67	267.56	271.00	-3.44	-1.269	304.00	219.69
CHEVRONTEXACO STK	105.43	105.64	104.71	106.06	-1.35	-1.273	109.54	89.08
Lyondell Basell NV	0	0	77.50	78.50	-1.00	-1.274	100.00	69.50
New York Mellon Corp	46.720	46.860	46.400	47.000	-0.60	-1.277	49.780	39.340
UNITED RENTAL STK	119.66	120.07	118.77	120.32	-1.55	-1.288	154.43	87.63
NIKE STK	0	0	73.95	74.92	-0.97	-1.295	75.65	51.60
INTERPUBLIC GRP STK	0	0	20.540	20.810	-0.27	-1.297	21.320	17.500
CSX Corp.	64.35	64.73	63.77	64.61	-0.84	-1.300	64.97	43.90
Citizens Financial Group Inc.	0	0	32.760	33.200	-0.44	-1.325	37.690	25.140
INTL FLAVORS STK	112.44	112.81	113.17	114.69	-1.52	-1.325	130.09	104.11
Target Corp.	63.68	63.87	63.18	64.03	-0.85	-1.328	76.87	54.39
CERNER STK	50.57	50.72	50.20	50.88	-0.68	-1.336	57.80	44.27
NORDSTROM STK	0	0	38.850	39.380	-0.53	-1.346	58.580	37.310
MSCI Inc Class A	0	0	153.36	155.46	-2.10	-1.351	156.78	115.00
CATERPILLAR STK	122.08	122.23	121.83	123.50	-1.67	-1.352	136.10	98.20
TORCHMARK STK	73.05	73.36	73.18	74.19	-1.01	-1.361	77.39	64.07
PNC BANK	108.97	109.88	110.14	111.67	-1.53	-1.370	131.83	99.14
FLOWSERVE STK	40.810	41.060	40.660	41.240	-0.58	-1.406	47.790	32.100
FOOT LOCKER	52.40	52.61	52.59	53.35	-0.76	-1.425	53.35	32.53
US BANCORP STK	45.010	45.150	44.850	45.500	-0.65	-1.429	48.710	39.230
ABIOMED STK	311.23	312.67	312.70	317.34	-4.64	-1.462	389.38	211.65
Western Union Co.	0	0	15.440	15.670	-0.23	-1.468	18.310	14.640
GOODYEAR TIRE STK	16.940	17.010	16.750	17.000	-0.25	-1.471	24.050	16.140
Booking Holdings	1,684.42	1,692.24	1,671.64	1,696.60	-24.96	-1.471	1,851.30	1,411.63
Dollar Tree Inc.	85.36	85.70	86.32	87.61	-1.29	-1.472	87.79	68.58
QUEST DIAG STK	0	0	77.18	78.35	-1.17	-1.493	98.44	71.05
ALIGN TECH STK	0	0	220.02	223.37	-3.35	-1.500	340.78	161.68
Baker Hughes a GE Co.	23.140	23.230	22.940	23.290	-0.35	-1.503	30.860	18.100
VALERO ENERGY	74.95	75.55	74.08	75.22	-1.14	-1.516	105.90	61.57
ALASKA AIRLINES STK	54.97	55.09	55.10	55.95	-0.85	-1.519	65.43	46.55
CVS Corp.	54.21	54.47	54.31	55.15	-0.84	-1.523	71.86	49.22
Invesco Ltd.	16.750	16.850	16.500	16.760	-0.26	-1.551	28.100	14.220
TEXAS INSTRUMENTS STK	94.63	94.74	93.79	95.29	-1.50	-1.574	100.53	78.50
KROGER STK	25.090	25.140	24.900	25.300	-0.40	-1.581	27.960	18.410
Equinix REIT	376.70	378.41	373.71	379.91	-6.20	-1.632	392.60	300.28
COGNIZANT TECH	63.43	63.68	62.43	63.47	-1.04	-1.639	70.88	53.97
EMERSON ELECTRIC STK	60.00	60.36	59.48	60.48	-1.00	-1.653	68.00	49.69
CF Industries Holdings Inc,	39.070	39.260	38.430	39.110	-0.68	-1.739	48.700	29.590
L Brands Ltd.	23.720	23.790	23.440	23.860	-0.42	-1.760	39.600	22.040
Wellcare Group Inc.	242.63	243.56	239.48	243.78	-4.30	-1.764	276.84	151.19
DEVON ENERGY STK	0	0	26.160	26.640	-0.48	-1.802	38.700	19.450
The Mosaic Co.	28.490	28.830	28.720	29.250	-0.53	-1.812	32.380	19.100
Carmax Inc.	53.40	53.84	54.02	55.02	-1.00	-1.818	69.20	47.99
ANALOG DEVICES STK	93.14	93.34	92.29	94.01	-1.72	-1.830	94.01	67.92
GAP STK	21.770	21.840	21.630	22.040	-0.41	-1.860	28.810	21.320
PERRIGO CO	42.800	43.000	42.200	43.000	-0.80	-1.860	71.500	33.600
AKAMAI TECH STK	61.16	61.35	60.24	61.39	-1.15	-1.873	70.99	50.65
KELLOGG STK	49.68	49.83	50.36	51.33	-0.97	-1.890	64.10	47.36
GENERAL DYNAMICS STK	0	0	150.59	153.50	-2.91	-1.896	186.50	132.00
Holly Frontier Corp.	49.020	49.220	48.460	49.400	-0.94	-1.903	69.300	34.810
MCKESSON STK	115.96	116.34	115.71	117.98	-2.27	-1.924	129.94	95.06
Twitter	0	0	27.010	27.540	-0.53	-1.924	40.810	22.200
AMERISOURCEBERGEN CORP.	75.38	75.63	74.52	76.00	-1.48	-1.947	81.14	62.84
UNITED TECH STK	112.11	112.29	111.03	113.25	-2.22	-1.960	122.03	91.14
CENTURYTEL STK	11.850	11.940	11.950	12.190	-0.24	-1.969	20.610	11.330
AUTOZONE	804.25	805.79	795.58	811.56	-15.98	-1.969	811.56	482.93
Seagate Technologies	40.800	40.900	39.700	40.500	-0.80	-1.975	51.000	31.500
NVIDIA	0	0	137.89	140.78	-2.89	-2.053	249.52	112.38
Alphabet Inc. Cl. A	979.74	980.39	969.00	989.92	-20.92	-2.113	1,108.90	814.50
ALEXION PHARM STK	113.64	113.91	111.98	114.41	-2.43	-2.124	119.80	83.97
MYLAN N.V.	27.400	27.600	27.200	27.800	-0.60	-2.158	35.600	23.600
Cimarex Energy Company	65.58	66.13	64.15	65.57	-1.42	-2.166	86.26	52.88
GILEAD SCIENCES STK	57.97	58.01	57.80	59.11	-1.31	-2.216	68.36	53.89
TRIPADVISOR INC.	48.440	48.550	47.450	48.540	-1.09	-2.246	58.420	30.550
ILLUMINA STK	264.51	265.96	260.42	266.43	-6.01	-2.256	317.50	184.99
Walgreens Boots Alliance Inc.	61.86	61.98	61.79	63.22	-1.43	-2.262	75.82	50.92
LAM RESEARCH	157.82	158.51	157.06	160.72	-3.66	-2.277	185.00	112.52
CELGENE STK	78.38	78.69	77.75	79.59	-1.84	-2.312	81.90	53.73
UNITED PARCEL STK	96.90	97.38	96.73	99.06	-2.33	-2.352	107.48	81.96
Jefferies Financial Group Inc.	17.800	17.870	17.840	18.270	-0.43	-2.354	21.140	14.780
BRISTOL MYERS STK	0	0	43.900	44.970	-1.07	-2.379	55.570	40.350
MICRON TECH STK	37.380	37.410	36.370	37.260	-0.89	-2.389	54.350	26.770
Activision Blizzard Inc.	36.690	36.840	36.790	37.700	-0.91	-2.414	72.630	36.010
JB HUNT TRANS	96.06	96.36	97.93	100.38	-2.45	-2.441	111.84	79.83
INTL PAPER STK	41.050	41.260	40.950	41.990	-1.04	-2.477	49.920	34.530
Dentsply Sirona	36.600	36.820	36.630	37.580	-0.95	-2.528	47.410	30.070
EDISON INTL STK	53.97	54.19	53.46	54.92	-1.46	-2.658	61.44	45.93
Synopsys Inc.	90.06	90.42	88.79	91.39	-2.60	-2.845	0	0
MARATHON OIL CORP.	14.920	15.010	14.610	15.040	-0.43	-2.859	20.620	11.690
BORG WARNER STK	36.700	36.850	35.730	36.790	-1.06	-2.881	44.470	29.300
PUBLIC STORAGE STK	177.67	178.24	174.98	180.20	-5.22	-2.897	196.53	155.51
Macy´s Inc.	21.210	21.420	21.320	21.960	-0.64	-2.914	35.190	21.120
VERTEX PHARM STK	162.45	163.17	160.75	165.61	-4.86	-2.935	171.32	122.74
IDEXX LABS	182.88	183.41	180.55	186.09	-5.54	-2.977	219.31	148.35
HALLIBURTON STK	0	0	27.550	28.400	-0.85	-2.993	46.240	22.740
HELMERICH PAYNE	48.370	48.470	48.620	50.140	-1.52	-3.032	62.670	40.920
MGM Resorts International	24.220	24.420	24.620	25.390	-0.77	-3.033	29.950	20.270
HORMEL FOODS STK	37.470	37.580	36.720	37.870	-1.15	-3.037	40.470	26.140
SCHLUMBERGER N.V. (LTD.) NEW YORK	39.030	39.140	39.230	40.470	-1.24	-3.064	63.560	31.500
Allergan Plc.	120.00	121.00	120.00	124.00	-4.00	-3.226	167.00	115.00
FORD MOTOR STK	7.630	7.670	7.610	7.870	-0.26	-3.304	10.280	6.630
CONAGRA STK	20.270	20.670	20.480	21.190	-0.71	-3.351	33.200	18.280
PIONEER NAT RSC STK	124.22	124.65	120.12	124.51	-4.39	-3.526	179.32	112.66
ELECTRONIC ARTS STK	83.31	83.57	82.00	87.60	-5.60	-6.393	127.63	67.37
Concho Resources Inc.	0	0	90.56	98.47	-7.91	-8.033	138.02	87.77
Campbell Soup Co	0	0	28.640	31.320	-2.68	-8.557	37.390	27.800
Kraft Heinz Co., The	30.650	30.710	30.750	42.800	-12.05	-28.154	56.750	30.750

All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.