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
4,354.19
Date of closing price
21/09/2021
Open previous day
4,374.45
High previous day
4,394.87
Low previous day
4,347.96
52 weeks high
4,536.95
52 weeks low
3,236.92
Volume previous day
1,914,740,490

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
DEVON ENERGY STK 27.340 27.550 25.930 24.270 1.66
 
 
6.840
25.760 6.762
MGM Resorts International 38.015 38.120 36.580 34.425 2.16
 
 
6.260
36.880 16.900
MARATHON OIL CORP. 10.715 10.760 10.325 9.722 0.60
 
 
6.202
11.880 3.269
PENN NATL GAMING STK 64.44 64.63 62.76 59.44 3.32
 
 
5.585
115.00 45.60
Norwegian Cruise Line 23.480 23.520 22.295 21.250 1.05
 
 
4.918
27.875 12.490
UNITED RENTAL STK 305.60 306.10 295.50 281.90 13.60
 
 
4.824
306.90 137.84
Conoco Philips 54.07 54.29 53.27 50.82 2.45
 
 
4.821
53.16 23.74
APA Corp. 18.020 18.310 18.040 17.220 0.82
 
 
4.762
0 0
Expedia Group Inc. 141.60 142.04 136.44 130.54 5.90
 
 
4.520
154.42 76.99
Generac Holdings 387.30 387.70 376.80 360.60 16.20
 
 
4.493
383.90 150.00
FORD MOTOR STK 11.555 11.590 11.315 10.835 0.48
 
 
4.430
13.360 5.574
News Corp (New) 20.000 20.200 19.100 18.300 0.80
 
 
4.372
21.200 10.900
General Electric Co. 88.12 88.30 86.10 82.58 3.52
 
 
4.263
95.92 41.28
News Corp. New 20.400 20.600 19.600 18.800 0.80
 
 
4.255
23.000 11.000
The Mosaic Co. 29.040 29.540 29.380 28.210 1.17
 
 
4.147
30.940 14.256
Booking Holdings 2,096.00 2,104.00 2,066.00 1,985.00 81.00
 
 
4.081
2,067.00 1,375.00
Caesars Entertainment Inc. 96.39 98.19 96.84 93.20 3.64
 
 
3.906
93.20 37.80
Lyondell Basell NV 79.74 79.98 79.10 76.26 2.84
 
 
3.724
96.42 56.64
SOUTHWEST AIRLS STK 44.635 44.690 43.500 41.960 1.54
 
 
3.670
54.200 31.395
LIVE Nation Inc 76.96 77.20 75.08 72.44 2.64
 
 
3.644
79.00 41.76
Wynn Resort Ltd 71.39 71.56 69.03 66.61 2.42
 
 
3.633
116.82 59.10
American Airlines GRP 17.882 18.072 17.964 17.336 0.63
 
 
3.623
21.425 9.403
GENERAL MILLS STK 51.160 51.300 51.260 49.490 1.77
 
 
3.576
53.530 44.585
NETFLIX.COM INC. 504.40 505.60 505.20 488.15 17.05
 
 
3.493
514.20 393.80
United Airlines Holdings Inc. 40.295 40.380 38.750 37.470 1.28
 
 
3.416
53.000 27.800
DARDEN REST STK 135.75 136.25 129.30 125.05 4.25
 
 
3.399
129.20 76.60
CF Industries Holdings Inc, 44.600 44.800 43.000 41.600 1.40
 
 
3.365
45.400 21.805
SYSCO STK 67.80 68.66 68.06 65.88 2.18
 
 
3.309
71.36 46.63
Hilton Inc. 112.85 114.20 113.50 109.90 3.60
 
 
3.276
114.95 72.50
INTERPUBLIC GRP STK 32.400 32.600 31.600 30.600 1.00
 
 
3.268
32.000 13.800
WEYERHAEUSER STK 31.640 31.730 31.070 30.090 0.98
 
 
3.257
33.460 22.935
VALERO ENERGY 56.98 57.36 55.58 53.84 1.74
 
 
3.232
68.87 31.40
CHARLES SCHWAB CORP 62.26 62.50 62.04 60.10 1.94
 
 
3.228
64.02 29.50
AON Plc. 254.00 256.00 256.00 248.00 8.00
 
 
3.226
248.00 151.00
Diamondback Energy Inc 73.95 75.12 74.36 72.08 2.28
 
 
3.163
85.57 21.16
PRUDENTIAL FINANCIAL INC. 87.60 88.96 88.12 85.42 2.70
 
 
3.161
92.08 52.50
Bank of America Corp. 35.535 35.610 34.485 33.430 1.06
 
 
3.156
36.100 19.770
CBRE Group Inc. 81.50 82.00 82.00 79.50 2.50
 
 
3.145
83.00 37.60
Bath & Body Works Inc. 57.36 57.56 56.50 54.78 1.72
 
 
3.140
58.14 20.40
General Motors 43.870 43.970 43.390 42.085 1.31
 
 
3.101
52.590 24.510
GARTNER GROUP STK 272.00 274.00 270.00 262.00 8.00
 
 
3.053
268.00 100.00
T-Mobile US Inc. 111.58 111.76 109.74 106.50 3.24
 
 
3.042
125.78 91.00
EXXON STK 48.310 48.355 47.335 45.955 1.38
 
 
3.003
54.010 27.035
Dexcom Inc. 487.60 489.30 487.20 473.00 14.20
 
 
3.002
479.60 261.00
BIO RAD 675.00 680.00 690.00 670.00 20.00
 
 
2.985
695.00 424.00
NetApp Inc. 79.10 79.34 77.28 75.08 2.20
 
 
2.930
79.05 35.05
WELLS FARGO STK 40.745 40.795 40.280 39.135 1.15
 
 
2.926
43.425 17.742
HP Inc. 23.920 23.940 23.610 22.940 0.67
 
 
2.921
29.290 14.826
Transdigm Group Inc. 541.20 541.60 537.00 521.80 15.20
 
 
2.913
570.60 384.70
TEXTRON STK 60.96 61.22 59.46 57.78 1.68
 
 
2.908
63.22 27.40
Fox Corp. 32.900 33.070 32.365 31.455 0.91
 
 
2.893
36.800 21.400
Moderna Inc 385.35 388.60 386.00 375.20 10.80
 
 
2.878
403.35 56.69
MICRON TECH STK 63.32 63.42 63.27 61.50 1.77
 
 
2.878
80.85 39.83
NXP Semiconductor 183.96 184.42 180.90 175.84 5.06
 
 
2.878
191.38 102.38
GOLDM SACHS GRP STK A 333.70 333.80 330.60 321.50 9.10
 
 
2.830
357.20 159.98
BORG WARNER STK 37.400 37.600 36.400 35.400 1.00
 
 
2.825
44.800 29.800
LINCOLN NATL STK 57.50 58.00 55.00 53.50 1.50
 
 
2.804
60.00 25.80
JACOBS ENG STK 114.00 115.00 111.00 108.00 3.00
 
 
2.778
118.00 76.50
Ceridian HCM Holding Inc. 95.00 95.50 93.00 90.50 2.50
 
 
2.762
98.00 65.00
DuPont de Nermours Inc. 59.28 59.48 59.20 57.64 1.56
 
 
2.706
70.93 46.55
Kla-Tencor Corp. 313.80 314.80 312.20 304.00 8.20
 
 
2.697
315.70 154.64
Twitter 55.46 55.55 54.93 53.49 1.44
 
 
2.692
64.90 34.00
AMERICAN EXPRESS STK 146.80 146.95 143.20 139.50 3.70
 
 
2.652
147.20 76.54
MICROCHIP TECH STK 140.00 140.14 137.80 134.26 3.54
 
 
2.637
139.38 83.54
TJX STK 60.54 61.58 60.94 59.38 1.56
 
 
2.627
64.50 43.23
Enphase Energy Inc. 134.16 134.66 135.20 131.74 3.46
 
 
2.626
182.72 59.76
Raytheon Technologies Corp. 73.92 74.03 72.75 70.89 1.86
 
 
2.624
75.54 45.00
FISERV STK 94.07 94.19 92.80 90.43 2.37
 
 
2.621
104.48 79.52
Truist Financial Corp. 48.400 48.600 47.000 45.800 1.20
 
 
2.620
51.000 30.200
Simon Property Group Inc. 115.60 115.95 114.00 111.10 2.90
 
 
2.610
114.50 51.88
CHEVRONTEXACO STK 84.76 85.01 83.57 81.45 2.12
 
 
2.603
94.29 56.70
ALASKA AIRLINES STK 50.980 51.020 49.050 47.810 1.24
 
 
2.594
62.080 30.555
Vornado Realty Trust 37.300 37.440 36.100 35.190 0.91
 
 
2.586
40.990 25.600
Carmax Inc. 121.00 122.00 120.00 117.00 3.00
 
 
2.564
118.00 73.50
CITIGROUP STK 60.28 60.35 58.41 56.95 1.46
 
 
2.564
65.66 34.73
Zinos Bancorporation N.A. 51.000 51.500 48.600 47.400 1.20
 
 
2.532
49.600 24.200
AUTOZONE 1,434.00 1,437.00 1,436.00 1,401.00 35.00
 
 
2.498
1,401.00 897.00
LAM RESEARCH 523.20 524.50 512.40 500.00 12.40
 
 
2.480
560.50 271.40
Regions Financial Corp. (new) 17.400 17.500 16.700 16.300 0.40
 
 
2.454
19.300 9.200
Invesco Ltd. 21.330 21.430 20.720 20.230 0.49
 
 
2.422
24.150 8.665
Biogen Inc. 249.55 251.80 252.10 246.15 5.95
 
 
2.417
346.45 195.74
MARTIN MARIETTA 305.40 309.20 305.70 298.50 7.20
 
 
2.412
331.60 198.00
Carnival Corp. 21.230 21.300 20.600 20.120 0.48
 
 
2.386
25.710 10.790
POLO RALPH LAUR STK 97.92 99.40 98.90 96.60 2.30
 
 
2.381
114.70 57.35
ROYAL CARIB STK 75.73 75.87 72.40 70.72 1.68
 
 
2.376
80.30 45.63
NVIDIA 189.70 189.96 188.98 184.60 4.38
 
 
2.373
194.00 99.88
JP MORGAN STK 136.92 137.18 133.66 130.60 3.06
 
 
2.343
138.00 79.18
Peoples United Financial Inc. 14.170 14.215 13.580 13.270 0.31
 
 
2.336
15.985 8.450
TRACTOR SUPPLY 179.70 180.15 179.75 175.65 4.10
 
 
2.334
176.55 107.50
BOSTON SCIENT STK 38.310 38.420 37.700 36.860 0.84
 
 
2.279
38.540 27.595
Westrock Co 42.610 43.140 42.860 41.910 0.95
 
 
2.267
50.520 28.800
Citizens Financial Group Inc. 38.200 38.400 36.400 35.600 0.80
 
 
2.247
41.600 20.400
COPART 124.45 124.80 123.05 120.35 2.70
 
 
2.243
128.45 86.50
Las Vegas Sands Inc. 32.020 32.080 30.710 30.040 0.67
 
 
2.230
55.090 30.040
Chipotle Mexican Grill Inc. 1,649.00 1,661.50 1,650.50 1,614.50 36.00
 
 
2.230
1,627.50 1,020.80
APPLIED MATERIAL STK 119.76 120.24 117.82 115.26 2.56
 
 
2.221
121.94 48.66
Delphi Automotive PLC 128.50 128.70 123.60 120.95 2.65
 
 
2.191
143.25 70.99
PARKER HANNIFIN STK 248.50 249.10 243.30 238.10 5.20
 
 
2.184
271.05 167.14
O'REILLY AUTO 530.60 531.80 529.80 518.60 11.20
 
 
2.160
525.60 350.55
BOSTON PPTY STK 96.50 97.00 95.00 93.00 2.00
 
 
2.151
102.00 60.50
ZIMMER HLDGS 126.80 127.15 124.30 121.70 2.60
 
 
2.136
147.35 112.00
Monolithic Power Systems Inc. 437.00 440.00 437.00 428.00 9.00
 
 
2.103
0 0
Trimble Inc. 76.32 76.70 77.04 75.46 1.58
 
 
2.094
80.42 40.00
Morgan Stanley & Co. 87.73 88.39 87.89 86.09 1.80
 
 
2.091
89.28 40.33
BROADCOM STK 428.45 429.25 427.25 418.70 8.55
 
 
2.042
430.30 295.25
Tesla Inc. 639.70 639.90 645.00 632.10 12.90
 
 
2.041
730.90 330.50
Dish Network Corp. 36.815 36.945 36.040 35.320 0.72
 
 
2.039
38.150 21.200
Discovery Inc. A 21.825 21.900 21.820 21.385 0.44
 
 
2.034
64.500 16.500
Mastercard. Inc. 300.25 300.85 293.55 287.70 5.85
 
 
2.033
332.00 247.00
PNC BANK 164.20 165.55 160.65 157.45 3.20
 
 
2.032
165.10 88.00
NIKE STK 135.16 135.22 134.66 131.98 2.68
 
 
2.031
147.26 102.56
PHV Corp. 95.48 96.46 91.62 89.80 1.82
 
 
2.027
101.15 49.20
GAP STK 20.800 20.860 20.140 19.740 0.40
 
 
2.026
29.690 13.908
FRANKLIN RSC STK 26.400 27.060 26.710 26.180 0.53
 
 
2.024
29.360 18.500
ESTEE LAUDER STK 275.30 275.50 272.60 267.20 5.40
 
 
2.021
291.00 176.18
Kinder Morgan 14.000 14.060 13.730 13.460 0.27
 
 
2.006
15.690 9.724
Carrier Global Corp. 45.700 46.000 45.900 45.000 0.90
 
 
2.000
49.500 25.600
Otis Worldwide Corp. 73.58 74.18 73.74 72.30 1.44
 
 
1.992
78.60 50.80
ADV MICRO DEV STK 90.06 90.23 90.38 88.62 1.76
 
 
1.986
99.63 60.22
EMERSON ELECTRIC STK 82.92 82.98 81.50 79.92 1.58
 
 
1.977
89.28 53.99
Thermo Fisher Scientific Inc. 516.00 517.00 519.00 509.00 10.00
 
 
1.965
513.80 357.20
CME Group Inc. 163.24 164.56 161.06 157.98 3.08
 
 
1.950
181.68 125.78
TERADYNE STK 102.30 102.68 99.94 98.03 1.91
 
 
1.948
118.30 63.82
EXPEDITORS 106.00 107.00 105.00 103.00 2.00
 
 
1.942
110.00 73.00
ANALOG DEVICES STK 150.02 150.34 148.38 145.60 2.78
 
 
1.909
147.04 95.63
PRINCIPAL FINL GRP 54.50 55.00 53.50 52.50 1.00
 
 
1.905
57.50 32.20
FleetCor Technologies 224.00 226.00 218.00 214.00 4.00
 
 
1.869
244.00 186.00
OCCIDENTAL STK 23.375 23.610 23.505 23.075 0.43
 
 
1.863
27.935 7.647
CDW Corp 162.00 167.00 165.00 162.00 3.00
 
 
1.852
171.00 94.50
XILINX STK 132.72 133.08 131.50 129.12 2.38
 
 
1.843
133.42 83.27
FIFTH THIRD BANC STK 34.600 34.800 33.200 32.600 0.60
 
 
1.840
35.200 16.700
CABOT OIL 16.700 16.800 16.600 16.300 0.30
 
 
1.840
16.900 12.400
Delta Airlines Inc. 35.940 36.415 36.140 35.490 0.65
 
 
1.832
43.445 25.000
Discover Financial Services 108.70 109.95 109.00 107.05 1.95
 
 
1.822
114.85 46.40
EQUIFAX STK 224.00 226.00 224.00 220.00 4.00
 
 
1.818
234.00 117.00
WHIRLPOOL STK 175.60 184.65 180.15 176.95 3.20
 
 
1.808
209.90 143.66
OMNICOM STK 62.66 62.82 61.58 60.50 1.08
 
 
1.785
69.38 38.43
KIMCO REALTY STK 18.695 18.815 18.535 18.210 0.33
 
 
1.785
18.745 8.659
KEYCORP 17.900 18.000 17.300 17.000 0.30
 
 
1.765
19.300 9.850
Synchrony Financial 42.540 43.050 41.020 40.310 0.71
 
 
1.761
43.550 21.110
Charter Communications Inc. 636.60 638.40 648.00 636.80 11.20
 
 
1.759
690.80 484.95
AKAMAI TECH STK 92.88 93.18 92.70 91.10 1.60
 
 
1.756
101.30 77.09
METLIFE 52.300 52.500 50.460 49.590 0.87
 
 
1.754
55.000 30.800
MARRIOTT INTL STK 126.86 126.98 123.30 121.18 2.12
 
 
1.749
130.30 76.54
LOCKHEED MARTIN STK 292.60 292.90 291.70 286.70 5.00
 
 
1.744
336.00 266.80
MERCK & CO STK 62.23 62.72 62.59 61.52 1.07
 
 
1.739
68.08 57.40
HENRY SCHEIN 66.58 66.68 65.56 64.44 1.12
 
 
1.738
68.36 48.31
Howmet Arconic Inc. 27.120 27.255 26.470 26.020 0.45
 
 
1.729
29.115 14.000
HARTFORD FINL STK 59.50 60.00 59.00 58.00 1.00
 
 
1.724
60.00 30.20
Ulta Salon Cosmetics & Fragrance Inc. 327.20 327.40 320.90 315.50 5.40
 
 
1.712
343.50 172.78
Paycom Software 431.80 433.00 427.90 420.70 7.20
 
 
1.711
421.30 232.75
INTL PAPER STK 48.630 48.890 47.870 47.070 0.80
 
 
1.700
52.860 33.320
ACCENTURE 289.10 289.30 287.90 283.10 4.80
 
 
1.696
291.60 182.46
EASTMAN CHEM STK 87.42 88.34 87.68 86.22 1.46
 
 
1.693
106.40 66.06
PULTE CP STK 40.750 40.920 41.010 40.330 0.68
 
 
1.686
51.080 33.400
NORTHERN TRUST 93.00 93.50 91.00 89.50 1.50
 
 
1.676
102.00 64.50
der Seagate Technology Holdings PLC 72.38 72.68 70.62 69.46 1.16
 
 
1.670
86.73 40.15
FREE MCMORAN COP 27.430 27.480 26.850 26.410 0.44
 
 
1.666
37.120 12.786
VULCAN MATERIALS 153.30 154.00 147.15 144.75 2.40
 
 
1.658
162.25 107.00
INTUIT STK 485.65 486.95 480.30 472.50 7.80
 
 
1.651
487.65 261.15
COOPER COS STK 375.00 375.40 370.60 364.60 6.00
 
 
1.646
383.20 272.00
NortonLifeLook Inc. 21.630 22.020 21.760 21.410 0.35
 
 
1.635
23.710 15.200
Mohawk Industries Inc 158.95 160.95 159.90 157.35 2.55
 
 
1.621
189.05 150.80
Intuitive Surgical Inc. 886.20 887.20 879.00 865.00 14.00
 
 
1.618
916.80 562.60
CHRLS RIVER LABS STK 380.00 394.00 388.00 382.00 6.00
 
 
1.571
382.00 182.00
Avalonbay Communities Inc. 193.00 195.00 194.00 191.00 3.00
 
 
1.571
0 0
US BANCORP STK 50.280 50.420 49.400 48.650 0.75
 
 
1.542
51.160 29.700
Motorola Solutions Inc. 204.70 205.60 204.30 201.20 3.10
 
 
1.541
207.50 130.20
TEXAS INSTRUMENTS STK 168.58 168.72 167.30 164.78 2.52
 
 
1.529
167.36 115.66
Paypal Holdings Inc. 235.30 235.45 233.65 230.15 3.50
 
 
1.521
262.70 153.34
HASBRO STK 81.70 81.78 80.42 79.22 1.20
 
 
1.515
87.28 63.95
EBAY STK 62.97 62.99 62.58 61.65 0.93
 
 
1.509
65.57 39.41
Under Armour Inc. Cl C Shares 16.030 16.085 15.525 15.295 0.23
 
 
1.504
18.480 8.167
Equinix REIT 710.00 713.40 733.80 723.00 10.80
 
 
1.494
741.80 500.90
CAP ONE FINAN 142.00 143.00 136.00 134.00 2.00
 
 
1.493
150.00 58.00
AMER INTL GROUP STK 46.740 46.860 45.860 45.190 0.67
 
 
1.483
46.630 22.550
Dow Inc. 48.750 49.300 48.980 48.270 0.71
 
 
1.471
58.160 38.600
INTEL STK 46.085 46.135 45.815 45.155 0.66
 
 
1.462
57.510 37.240
Viacomcbs Inc. 34.090 34.290 33.105 32.630 0.48
 
 
1.456
81.500 23.000
AFLAC STK 44.690 45.540 45.010 44.370 0.64
 
 
1.442
48.870 28.890
DEERE & CO STK A 298.10 298.80 291.10 287.00 4.10
 
 
1.429
328.60 182.80
Leidos Holdings Inc. 79.04 80.02 78.32 77.22 1.10
 
 
1.425
92.50 67.50
Iqvia Holdings 222.80 223.30 221.10 218.00 3.10
 
 
1.422
222.10 127.00
BLACKROCK STK 744.20 747.00 730.00 719.80 10.20
 
 
1.417
809.00 458.75
GENERAL DYNAMICS STK 168.00 168.20 164.90 162.60 2.30
 
 
1.415
171.90 110.52
BOEING STK 187.98 188.38 185.76 183.18 2.58
 
 
1.408
224.10 122.40
Marathon Petroleum Corp. 52.02 52.76 52.28 51.56 0.72
 
 
1.396
52.70 23.56
ECOLAB STK 190.45 190.65 188.80 186.20 2.60
 
 
1.396
193.20 158.00
PIONEER NAT RSC STK 132.15 132.55 127.40 125.65 1.75
 
 
1.393
141.00 65.50
WALT DISNEY STK 150.44 150.60 148.82 146.78 2.04
 
 
1.390
170.28 101.52
Tapestry Inc. 34.680 34.800 32.900 32.450 0.45
 
 
1.387
40.040 12.996
Keysight Technologies 152.95 153.10 150.20 148.15 2.05
 
 
1.384
152.40 81.37
Alphabet Inc. Cl. C 2,418.50 2,420.00 2,423.50 2,390.50 33.00
 
 
1.380
2,473.00 1,213.00
LOEWS STK 45.400 45.600 44.800 44.200 0.60
 
 
1.357
48.400 28.400
Globe Life Inc. 76.50 77.00 75.00 74.00 1.00
 
 
1.351
88.00 66.00
EOG RESOURCES STK 63.90 65.56 64.66 63.80 0.86
 
 
1.348
72.44 28.00
L3Harris Technology Inc. 189.10 189.65 189.25 186.75 2.50
 
 
1.339
198.25 137.00
JUNIPER NETWORKS 24.120 24.160 23.560 23.250 0.31
 
 
1.333
24.840 16.422
LOWES STK 179.35 179.45 178.65 176.30 2.35
 
 
1.333
178.05 122.84
Servicenow Inc 565.00 566.40 566.00 558.60 7.40
 
 
1.325
573.80 369.80
IBM STK 116.45 116.70 115.10 113.60 1.50
 
 
1.320
125.40 91.00
WABTEC CORP. 75.94 76.08 73.74 72.78 0.96
 
 
1.319
76.02 47.65
CISCO SYSTEMS STK 48.245 48.425 48.205 47.590 0.62
 
 
1.292
50.890 30.505
Verisk Analytics 177.15 177.40 175.50 173.30 2.20
 
 
1.269
173.90 133.36
SBA Communications Corp. 298.20 299.60 304.60 300.80 3.80
 
 
1.263
308.50 192.00
SEALED AIR 48.800 49.000 48.200 47.600 0.60
 
 
1.261
52.000 31.600
New York Mellon Corp 44.120 44.190 42.710 42.180 0.53
 
 
1.257
47.590 28.275
EATON CORP PLC 134.35 134.75 133.45 131.80 1.65
 
 
1.252
147.05 83.84
Linde PLC 265.05 265.60 263.95 260.70 3.25
 
 
1.247
269.65 185.15
QUALCOMM STK 114.44 114.58 113.90 112.50 1.40
 
 
1.244
138.00 94.37
BROWN & BROWN STK 0 0 49.200 48.600 0.60
 
 
1.235
49.400 35.200
ANSYS STK 304.20 305.00 305.10 301.40 3.70
 
 
1.228
335.20 254.20
EDISON INTL STK 49.600 49.800 49.600 49.000 0.60
 
 
1.224
55.000 41.800
ABIOMED STK 298.90 300.20 297.70 294.10 3.60
 
 
1.224
316.60 212.95
Skyworks Solutions 148.54 148.68 147.22 145.44 1.78
 
 
1.224
166.32 113.90
Nielsen Holding B.V. 16.900 17.000 16.600 16.400 0.20
 
 
1.220
23.000 11.300
Hanesbrands Inc. 16.035 16.105 15.775 15.585 0.19
 
 
1.219
18.350 10.400
ESSEX PROPERTY STK 280.90 287.10 283.70 280.30 3.40
 
 
1.213
282.80 160.00
Global Payments Inc. 138.70 139.75 139.05 137.40 1.65
 
 
1.201
182.15 132.75
Autodesk Inc. 247.30 247.55 244.85 241.95 2.90
 
 
1.199
290.05 189.08
Alexandria Real Estate Equity Inc. 167.00 169.00 169.00 167.00 2.00
 
 
1.198
178.00 129.00
WATERS 342.00 344.00 338.00 334.00 4.00
 
 
1.198
358.00 162.00
S&P Global Inc. DL 1 382.60 387.20 384.30 379.80 4.50
 
 
1.185
385.00 252.15
DaVita Inc. 103.90 104.20 103.35 102.15 1.20
 
 
1.175
113.15 69.08
Hewlett-Packard Enterprise 11.485 11.525 11.220 11.090 0.13
 
 
1.172
13.615 7.072
COGNIZANT TECH 65.03 65.11 64.05 63.31 0.74
 
 
1.169
67.70 56.28
Williams Companies, Inc 21.370 22.040 21.680 21.430 0.25
 
 
1.167
23.240 15.700
ORACLE STK 76.21 77.00 76.54 75.66 0.88
 
 
1.163
77.32 47.33
TYSON FOODS INC. 65.36 65.54 64.58 63.84 0.74
 
 
1.159
69.18 47.83
ALIGN TECH STK 619.00 620.60 611.80 604.80 7.00
 
 
1.157
617.20 263.15
Visa Inc. 194.22 194.30 190.60 188.42 2.18
 
 
1.157
212.50 154.54
Stanley Black & Decker Inc. 157.40 157.60 154.80 153.05 1.75
 
 
1.143
181.65 133.00
FASTENAL STK 45.965 46.005 45.555 45.045 0.51
 
 
1.132
47.560 36.355
Amazon.com Inc.Trade Cancellations / Price Corrections 2,905.00 2,908.50 2,905.00 2,872.50 32.50
 
 
1.131
3,174.00 2,494.50
NASDAQ Stock Market 166.10 167.80 166.80 164.95 1.85
 
 
1.122
167.65 102.86
STARBUCKS CORP. 97.19 97.28 96.77 95.70 1.07
 
 
1.118
107.02 70.88
SCHLUMBERGER N.V. (LTD.) NEW YORK 24.450 24.500 23.150 22.900 0.25
 
 
1.092
29.950 12.150
NORTHROP GRUMMAN STK 299.20 299.40 297.90 294.80 3.10
 
 
1.052
314.40 235.55
APPLE COMPUTER STK 124.98 125.08 124.98 123.68 1.30
 
 
1.051
131.80 92.55
CATERPILLAR STK 167.75 168.00 164.05 162.35 1.70
 
 
1.047
201.90 122.76
VENTAS INC. 48.090 48.720 48.620 48.120 0.50
 
 
1.039
51.680 33.280
Honeywell International Inc. 187.30 187.40 185.35 183.45 1.90
 
 
1.036
199.40 135.68
CINCINNATI FIN STK 99.50 100.00 98.00 97.00 1.00
 
 
1.031
106.00 60.00
LEGGETT & PLATT 39.740 39.800 39.240 38.840 0.40
 
 
1.030
47.550 33.135
Zebra Technologies Corp 470.80 474.40 474.60 469.80 4.80
 
 
1.022
503.20 383.50
MCDONALDS STK 207.90 208.30 207.80 205.70 2.10
 
 
1.021
207.60 169.50
HALLIBURTON STK 17.675 17.715 16.860 16.690 0.17
 
 
1.019
20.555 9.285
CUMMINS ENGINE STK 193.15 194.40 188.55 186.65 1.90
 
 
1.018
234.00 174.00
Amcor PLC 9.800 10.500 10.200 10.100 0.10
 
 
0.990
11.000 8.850
EDWARDS LIFESCI STK 102.95 103.25 102.05 101.05 1.00
 
 
0.990
103.05 61.00
PTC Inc. 106.05 106.60 103.00 102.00 1.00
 
 
0.980
128.05 65.43
WESTERN DIGITAL STK 48.895 49.165 48.845 48.375 0.47
 
 
0.972
63.490 30.995
Facebook Inc. 296.05 297.15 296.25 293.40 2.85
 
 
0.971
324.10 204.10
Discovery Commun. 21.000 21.200 20.800 20.600 0.20
 
 
0.971
55.500 15.000
Microsoft Corp. 255.50 255.60 254.95 252.50 2.45
 
 
0.970
259.80 172.30
Baker Hughes Co. 20.630 20.690 19.895 19.705 0.19
 
 
0.964
21.610 10.594
HCA Holdings 219.70 220.10 220.20 218.10 2.10
 
 
0.963
221.50 99.04
ILLINOIS TOOL STK 185.75 186.40 184.30 182.55 1.75
 
 
0.959
198.65 159.34
Travelers Cos. 133.90 134.05 131.90 130.65 1.25
 
 
0.957
137.90 89.65
FMC Corp. 81.15 81.20 80.30 79.55 0.75
 
 
0.943
101.10 73.85
Federal Realty Investment Trust 101.05 103.25 102.20 101.25 0.95
 
 
0.938
0 0
ELECTRONIC ARTS STK 109.68 109.82 108.00 107.00 1.00
 
 
0.935
124.00 98.49
KELLOGG STK 53.82 53.98 54.18 53.68 0.50
 
 
0.931
57.34 47.08
Monster Beverage 79.32 79.42 79.06 78.35 0.71
 
 
0.906
84.18 64.64
Techne Corp. 458.00 460.00 450.00 446.00 4.00
 
 
0.897
446.00 198.00
Pfizer Inc. 37.870 37.895 37.870 37.535 0.34
 
 
0.893
44.185 27.735
UNITEDHEALTH GRP STK 351.70 353.00 352.60 349.50 3.10
 
 
0.887
367.85 252.00
Allegion Plc 118.00 119.00 116.00 115.00 1.00
 
 
0.870
124.00 81.00
Phillips 66 57.90 58.92 58.28 57.78 0.50
 
 
0.865
76.80 38.09
Catalent Inc. 119.00 120.00 117.00 116.00 1.00
 
 
0.862
120.00 69.00
Western Union Co. 17.370 17.410 17.000 16.855 0.15
 
 
0.860
21.740 16.598
REPUBLIC SVCS STK 106.60 107.00 106.10 105.20 0.90
 
 
0.856
105.85 72.30
DXC Technology Co. 30.040 30.150 29.660 29.410 0.25
 
 
0.850
36.450 13.850
TYCO International PLC 62.86 63.04 61.78 61.26 0.52
 
 
0.849
64.04 33.76
MCKESSON STK 173.85 174.40 173.30 171.85 1.45
 
 
0.844
177.30 121.64
PAYCHEX STK 94.02 94.23 93.31 92.53 0.78
 
 
0.843
99.39 64.90
ABBVIE INC. 91.50 92.68 92.08 91.32 0.76
 
 
0.832
102.56 68.64
Norfolk Southern Corp. 206.50 207.70 206.80 205.10 1.70
 
 
0.829
241.90 169.00
Match Group Inc. 130.90 133.08 131.64 130.56 1.08
 
 
0.827
142.30 88.20
3M CO. 155.45 155.75 153.75 152.50 1.25
 
 
0.820
171.20 132.82
CADENCE DESIGN STK 138.48 138.92 138.30 137.18 1.12
 
 
0.816
142.00 85.18
Synopsys Inc. 274.10 274.70 272.30 270.10 2.20
 
 
0.815
283.10 168.36
HUNTINGTON 12.900 13.000 12.400 12.300 0.10
 
 
0.813
14.000 7.400
CSX Corp. 25.800 26.000 25.400 25.200 0.20
 
 
0.794
29.000 21.377
PROCTER & GAMBLE STK 122.74 122.86 123.26 122.30 0.96
 
 
0.785
124.12 101.46
Alphabet Inc. Cl. A 2,404.00 2,406.50 2,400.00 2,381.50 18.50
 
 
0.777
2,467.00 1,222.00
UNION PACIFIC CORP. 172.75 173.20 169.20 167.90 1.30
 
 
0.774
193.50 147.74
CINTAS STK 342.20 342.50 338.50 335.90 2.60
 
 
0.774
343.90 260.90
IDEXX LABS 581.40 582.80 573.60 569.20 4.40
 
 
0.773
594.80 311.00
CVS Corp. 72.54 73.20 72.78 72.24 0.54
 
 
0.748
74.26 47.93
Assurant Inc. 137.00 138.00 137.00 136.00 1.00
 
 
0.735
144.00 100.00
DOVER STK 139.90 140.30 138.30 137.30 1.00
 
 
0.728
148.45 89.50
Broadridge Financial Solutions Inc. 141.00 142.00 140.00 139.00 1.00
 
 
0.719
150.00 110.00
Exelon Corp. 42.715 42.840 42.045 41.745 0.30
 
 
0.719
42.890 29.400
PACCAR STK 69.22 69.34 67.60 67.14 0.46
 
 
0.685
83.00 67.14
F5 NETWORKS 173.15 173.70 169.05 167.90 1.15
 
 
0.685
181.35 101.00
AGILENT TECH STK 147.20 147.85 147.60 146.60 1.00
 
 
0.682
150.80 82.67
FIDELITY National Information 104.70 104.80 103.90 103.20 0.70
 
 
0.678
127.25 100.18
FIRST ENERGY CORP. 31.600 31.700 31.380 31.170 0.21
 
 
0.674
33.430 22.000
Dentsply Sirona 51.10 51.14 51.02 50.68 0.34
 
 
0.671
57.42 35.91
Fortinet Inc. 260.90 262.20 256.20 254.50 1.70
 
 
0.668
276.00 93.08
D.R.HORTON INC. 74.86 75.26 75.46 74.96 0.50
 
 
0.667
85.64 53.50
Jack Henry + Ass. 145.05 145.90 143.85 142.90 0.95
 
 
0.665
151.80 118.65
Fox Corp 30.000 31.200 30.600 30.400 0.20
 
 
0.658
35.200 21.400
MSCI Inc Class A 552.20 553.20 551.20 547.60 3.60
 
 
0.657
560.00 290.00
Yum Brands 107.10 107.20 107.30 106.60 0.70
 
 
0.657
115.00 76.17
VERISIGN STK 183.20 185.50 184.15 182.95 1.20
 
 
0.656
197.10 156.68
Trane Technologies Plc. 158.00 159.00 154.00 153.00 1.00
 
 
0.654
171.00 101.00
AMERICAN TOWER 242.70 243.70 250.40 248.80 1.60
 
 
0.643
254.70 167.28
Mondelez International Group Inc. 51.80 51.88 51.74 51.41 0.33
 
 
0.642
54.73 43.93
AUTOMATIC DATA STK 171.72 171.88 169.26 168.20 1.06
 
 
0.630
183.50 110.56
Kraft Heinz Co., The 31.055 31.105 30.890 30.700 0.19
 
 
0.619
36.430 24.605
MOODYS CORP STK 317.60 319.10 318.00 316.10 1.90
 
 
0.601
327.50 217.80
Welltower Inc. 73.22 74.44 73.84 73.40 0.44
 
 
0.599
75.82 44.94
ROCKWELL INTL STK 258.90 260.00 257.10 255.60 1.50
 
 
0.587
274.80 181.18
The Hershey STK 147.65 147.75 147.15 146.30 0.85
 
 
0.581
155.20 115.00
Salesforce.com 232.95 233.65 221.80 220.55 1.25
 
 
0.567
229.20 173.08
STRYKER STK 233.90 234.40 232.20 230.90 1.30
 
 
0.563
236.20 170.68
WW GRAINGER STK 344.80 345.20 341.60 339.80 1.80
 
 
0.530
386.80 287.95
DTE ENERGY STK 97.00 97.50 97.50 97.00 0.50
 
 
0.515
118.00 94.00
Willis Towers Watson PLC 199.00 202.00 199.00 198.00 1.00
 
 
0.505
222.00 156.00
AIR PRODS & CHEM 221.50 221.60 221.20 220.10 1.10
 
 
0.500
264.00 209.10
WASTE MANAGEMENT STK 131.55 131.60 131.35 130.70 0.65
 
 
0.497
132.20 90.36
HOME DEPOT STK 287.70 287.80 287.30 285.90 1.40
 
 
0.490
287.40 208.50
BALL 79.26 79.36 79.04 78.66 0.38
 
 
0.483
82.81 65.60
Dominion Energy Inc. 63.96 64.14 63.98 63.68 0.30
 
 
0.471
72.75 56.68
ADOBE SYS STK 534.50 537.60 535.70 533.30 2.40
 
 
0.450
568.40 365.95
UNITED PARCEL STK 159.10 160.60 159.50 158.80 0.70
 
 
0.441
181.60 128.66
Markit Financial Information Services 105.60 106.05 104.05 103.60 0.45
 
 
0.434
104.50 65.00
HOLOGIC INC 66.42 66.64 65.44 65.16 0.28
 
 
0.430
70.00 48.72
Fortive Corp. 62.54 63.28 62.78 62.52 0.26
 
 
0.416
64.48 52.08
ROSS STORES STK 98.92 99.05 97.48 97.11 0.37
 
 
0.381
109.68 72.51
ILLUMINA STK 368.70 369.20 371.40 370.00 1.40
 
 
0.378
445.00 233.65
AMETEK STK 110.00 110.40 109.05 108.65 0.40
 
 
0.368
117.15 81.29
LENNAR STK 84.54 84.86 83.30 83.00 0.30
 
 
0.361
91.90 58.50
COSTCO WHOLESALE CORP. 385.45 386.05 386.55 385.20 1.35
 
 
0.350
396.05 263.60
JM Smucker Company 102.45 102.90 102.80 102.45 0.35
 
 
0.342
114.95 90.54
Target Corp. 207.90 208.40 206.70 206.00 0.70
 
 
0.340
225.70 129.00
Corteva Inc. 36.020 36.460 36.020 35.900 0.12
 
 
0.334
41.230 23.850
UNIVERSAL HEALTH STK 124.50 124.55 124.40 124.00 0.40
 
 
0.323
138.25 86.50
PEPSICO STK 131.30 131.38 131.62 131.20 0.42
 
 
0.320
135.68 106.18
COCA COLA STK 46.260 46.310 46.440 46.295 0.15
 
 
0.313
48.895 39.815
Zoetis 173.90 174.55 171.35 170.85 0.50
 
 
0.293
178.20 119.32
PPL STK 24.450 24.470 24.280 24.210 0.07
 
 
0.289
25.675 21.440
Lumen Technologies Inc. 10.880 10.985 10.710 10.680 0.03
 
 
0.281
12.866 7.272
CITRIX SYSTEMS STK 94.62 94.84 92.57 92.32 0.25
 
 
0.271
122.94 81.52
ORGANON & CO. 27.830 28.110 27.930 27.860 0.07
 
 
0.251
0 0
Medtronic Inc. 110.85 111.00 109.60 109.35 0.25
 
 
0.229
114.10 85.55
Etsy Inc. 189.52 190.02 188.02 187.60 0.42
 
 
0.224
200.60 97.05
Ingersoll Rand Inc 45.120 45.660 45.550 45.450 0.10
 
 
0.220
46.570 29.800
KANSAS CITY STHN 231.30 232.30 229.90 229.40 0.50
 
 
0.218
261.10 148.00
VERIZON COMMS STK 46.440 46.520 46.320 46.220 0.10
 
 
0.216
52.250 44.650
Intercontinental Exchange Inc. 100.25 100.80 99.24 99.04 0.20
 
 
0.202
101.85 80.00
BERKSHIRE HATHA STK B 237.30 237.70 234.35 233.90 0.45
 
 
0.192
247.75 169.80
AT & T Inc. 22.940 23.390 23.170 23.130 0.04
 
 
0.173
27.040 22.430
CORNING STK 32.150 32.170 31.770 31.720 0.05
 
 
0.158
38.590 26.045
VF 57.68 57.74 56.48 56.40 0.08
 
 
0.142
74.60 56.40
PERKINELMER STK 160.70 161.25 157.10 156.90 0.20
 
 
0.127
159.00 100.00
COLGATE STK 65.18 65.30 65.36 65.28 0.08
 
 
0.123
73.40 61.66
REGENERON PHARM STK 552.60 554.00 551.60 551.10 0.50
 
 
0.091
578.80 366.20
Philip Morris International Inc. 86.24 86.34 85.72 85.66 0.06
 
 
0.070
89.28 59.58
CARDINAL HEALTH STK 43.650 44.230 44.010 43.980 0.03
 
 
0.068
53.210 39.230
Nextera Energy Inc. 69.90 70.06 69.78 69.74 0.04
 
 
0.057
74.00 58.40
GILEAD SCIENCES STK 61.12 61.18 60.92 60.90 0.02
 
 
0.033
62.23 46.26
Under Armour Inc. Cl. A 18.265 18.325 17.650 17.645 0.01
 
 
0.028
21.840 9.276
Campbell Soup Co 36.070 36.390 36.160 36.150 0.01
 
 
0.028
43.985 34.500
Walgreens Boots Alliance Inc. 41.430 41.515 41.070 41.065 0.01
 
 
0.012
48.040 29.235
C.H. ROB. WORLDWIDE NEW 75.00 75.50 74.00 74.00 0.00
 
 
0.000
90.00 70.00
Celanese Corp. 128.00 129.00 124.00 124.00 0.00
 
 
0.000
139.00 88.50
Viatris Inc. 11.350 11.590 11.482 11.482 0.00
 
 
0.000
0 0
AMERISOURCEBERGEN CORP. 104.00 105.00 104.00 104.00 0.00
 
 
0.000
106.00 78.50
CMS ENERGY STK 52.50 53.00 52.50 52.50 0.00
 
 
0.000
57.00 44.60
Allstate Corp. 111.00 115.00 112.00 112.00 0.00
 
 
0.000
118.00 75.50
MASCO STK 48.200 48.800 48.600 48.600 0.00
 
 
0.000
56.000 42.800
CBOE Holdings 106.00 107.00 105.00 105.00 0.00
 
 
0.000
111.00 66.83
First Republic Bank 167.00 168.00 164.00 164.00 0.00
 
 
0.000
173.00 86.50
Realty Income Corp 57.56 58.06 57.90 57.90 0.00
 
 
0.000
61.70 47.23
PPG INDUSTRIES 125.00 126.00 124.00 124.00 0.00
 
 
0.000
149.00 101.00
TE Connectivity Ltd. 0 0 83.50 84.00 0.00
 
 
0.000
0 0
GARMIN 0 0 70.50 70.50 0.00
 
 
0.000
0 0
Walmart Inc. 121.66 121.68 122.18 122.22 -0.04
 
 
-0.033
129.60 105.60
American Water Works Company Inc. 152.30 152.80 152.25 152.30 -0.05
 
 
-0.033
158.50 109.52
BRISTOL MYERS STK 52.06 52.20 51.32 51.35 -0.03
 
 
-0.058
59.12 48.84
BEST BUY STK 89.44 94.04 91.44 91.50 -0.06
 
 
-0.066
104.75 81.08
Comcast Corp.New 48.270 48.345 47.815 47.850 -0.04
 
 
-0.073
51.990 35.600
Altria Group Inc. 41.630 41.720 41.000 41.050 -0.05
 
 
-0.122
44.350 31.230
Consolidated Edision INc. 62.28 62.98 62.54 62.62 -0.08
 
 
-0.128
70.45 54.81
IRON MOUNTAIN REIT 37.980 38.290 38.230 38.280 -0.05
 
 
-0.131
41.770 21.230
Dollar General 186.60 186.75 187.20 187.45 -0.25
 
 
-0.133
203.20 148.46
Qorvo Inc. 148.70 149.30 147.25 147.45 -0.20
 
 
-0.136
168.25 106.00
XCEL ENERGY STK 54.10 54.26 53.67 53.76 -0.09
 
 
-0.167
63.00 47.80
Cigna Corp. New 173.50 175.25 173.75 174.05 -0.30
 
 
-0.172
222.70 139.00
ABBOTT LABS STK 106.25 106.90 106.65 106.85 -0.20
 
 
-0.187
109.45 87.04
MCCORMICK STK N 72.38 72.56 72.72 72.86 -0.14
 
 
-0.192
87.00 68.26
Healthpeak Properties Inc. 29.370 29.790 29.570 29.630 -0.06
 
 
-0.202
31.300 22.310
SOUTHERN STK 54.44 54.46 54.38 54.50 -0.12
 
 
-0.220
57.50 44.95
JOHNSON & JOHNS STK 140.88 141.10 140.32 140.64 -0.32
 
 
-0.228
153.12 116.68
DANAHER STK 276.30 276.40 277.10 277.80 -0.70
 
 
-0.252
282.60 174.36
CHURCH & DWIGHT STK 70.74 70.80 71.10 71.28 -0.18
 
 
-0.253
81.00 64.63
Progressive Corp. 77.92 79.52 78.56 78.78 -0.22
 
 
-0.279
88.16 70.50
Take-Two Interactive Software 126.05 126.30 123.45 123.80 -0.35
 
 
-0.283
172.94 123.80
Lamb Weston Holdings Inc. 52.12 52.22 51.92 52.08 -0.16
 
 
-0.307
72.00 51.06
AMER ELEC PWR STK 70.81 70.92 70.63 70.86 -0.23
 
 
-0.325
79.14 62.14
Duke Energy Holding Corp. 84.30 84.36 84.20 84.50 -0.30
 
 
-0.355
91.82 69.53
Arista Networks 303.10 304.00 298.60 299.70 -1.10
 
 
-0.367
322.00 168.24
CONAGRA STK 28.180 28.750 28.420 28.530 -0.11
 
 
-0.386
32.845 26.970
Old Dominion Freight Line Inc. 256.80 257.50 252.20 253.20 -1.00
 
 
-0.395
253.20 153.00
The Clorox Company 137.20 139.15 138.25 138.85 -0.60
 
 
-0.432
186.78 137.75
Domino's Pizza LLC 420.30 421.80 422.60 424.60 -2.00
 
 
-0.471
452.80 274.40
CERNER STK 62.28 62.46 62.44 62.74 -0.30
 
 
-0.478
68.78 56.76
Brown - Forman Corp. 58.24 59.02 58.60 58.90 -0.30
 
 
-0.509
68.93 57.61
Activision Blizzard Inc. 63.84 64.10 61.99 62.33 -0.34
 
 
-0.545
85.66 62.33
JB HUNT TRANS 144.00 145.00 144.00 145.00 -1.00
 
 
-0.690
155.00 103.22
IPG Photonics Corp. 136.65 138.15 135.25 136.20 -0.95
 
 
-0.698
213.50 135.95
Eversource Energy 70.00 71.50 71.00 71.50 -0.50
 
 
-0.699
81.50 64.50
INTL FLAVORS STK 114.45 114.80 112.30 113.10 -0.80
 
 
-0.707
133.10 85.00
VERTEX PHARM STK 158.14 158.28 157.46 158.62 -1.16
 
 
-0.731
234.50 155.12
ELI LILLY STK 198.85 199.30 195.10 196.55 -1.45
 
 
-0.738
232.30 111.06
KIMBERLY CLARK STK 113.85 113.90 113.65 114.50 -0.85
 
 
-0.742
130.62 106.10
AMGEN STK 182.20 182.62 182.54 183.96 -1.42
 
 
-0.772
219.30 180.78
KROGER STK 34.350 34.380 34.290 34.560 -0.27
 
 
-0.781
40.290 24.965
PUBLIC STORAGE STK 259.70 260.10 262.50 264.70 -2.20
 
 
-0.831
276.40 173.06
BECTON DICKINSON STK 217.90 218.20 219.80 221.70 -1.90
 
 
-0.857
223.10 189.54
ANTHEM INC. 325.30 326.40 318.70 321.50 -2.80
 
 
-0.871
333.50 208.60
LAB CRP OF AMER 252.90 253.00 249.40 251.60 -2.20
 
 
-0.874
262.00 153.00
Dollar Tree Inc. 73.34 73.65 72.67 73.34 -0.67
 
 
-0.914
100.26 73.34
Center Point Energy Inc. 21.200 21.400 21.000 21.200 -0.20
 
 
-0.943
22.600 16.000
QUEST DIAG STK 131.05 131.15 130.30 131.55 -1.25
 
 
-0.950
133.75 93.50
ProLogis Inc. 109.80 110.25 110.35 111.45 -1.10
 
 
-0.987
116.00 76.00
AES STK 20.360 20.370 20.150 20.370 -0.22
 
 
-1.080
23.800 14.950
HORMEL FOODS STK 34.750 34.800 34.910 35.300 -0.39
 
 
-1.105
44.350 35.190
Newmont Corp. 46.270 46.540 46.410 46.930 -0.52
 
 
-1.108
61.300 45.075
BAXTER INTL STK 68.60 69.80 69.14 69.98 -0.84
 
 
-1.200
73.36 62.20
Roper Technologies Inc. 394.40 396.20 391.90 398.00 -6.10
 
 
-1.533
421.30 307.20
ENTERGY CORP. 89.00 89.50 90.50 92.00 -1.50
 
 
-1.630
98.00 72.00
ARCHER DANIELS STK 51.50 51.54 50.42 51.26 -0.84
 
 
-1.639
56.38 38.52
RESMED INC. 240.70 241.70 244.70 249.10 -4.40
 
 
-1.766
251.70 143.00
Evergy Inc. 54.00 54.50 53.50 54.50 -1.00
 
 
-1.835
59.00 42.00
Crown Castle International Corp 155.60 156.95 157.10 160.45 -3.35
 
 
-2.088
172.55 123.10
INCYTE PHARM STK 58.98 59.58 59.22 60.56 -1.34
 
 
-2.213
82.71 60.56
FDX STK 195.85 197.00 196.70 205.10 -8.40
 
 
-4.096
260.10 195.64
Print
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.