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
4,544.90
Date of closing price
22/10/2021
Open previous day
4,546.12
High previous day
4,559.67
Low previous day
4,524.00
52 weeks high
4,566.48
52 weeks low
3,269.96
Volume previous day
1,818,770,978

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
ABBOTT LABS STK 109.80 110.35 110.25 109.10 1.15
 
 
1.054
109.45 87.04
ABBVIE INC. 93.17 94.10 93.65 93.59 0.06
 
 
0.064
102.56 68.64
ABIOMED STK 304.10 305.40 303.70 301.10 2.60
 
 
0.864
316.60 212.95
ACCENTURE 308.30 308.50 307.50 303.30 4.20
 
 
1.385
303.30 182.46
Activision Blizzard Inc. 70.24 70.53 69.78 68.00 1.78
 
 
2.618
85.66 61.99
ADOBE SYS STK 563.80 566.80 564.50 557.20 7.30
 
 
1.310
568.40 365.95
ADV MICRO DEV STK 108.60 108.66 106.50 103.58 2.92
 
 
2.819
103.58 60.22
AES STK 22.020 22.030 21.610 21.200 0.41
 
 
1.934
23.800 16.584
AFLAC STK 49.080 49.790 49.390 49.030 0.36
 
 
0.734
49.030 28.890
AGILENT TECH STK 136.10 136.60 136.25 135.35 0.90
 
 
0.665
150.80 86.24
AIR PRODS & CHEM 254.80 255.20 253.10 249.20 3.90
 
 
1.565
264.00 209.10
AKAMAI TECH STK 92.84 93.14 92.30 92.18 0.12
 
 
0.130
101.30 77.09
ALASKA AIRLINES STK 47.420 47.500 46.430 46.060 0.37
 
 
0.803
62.080 30.555
Albemarle Corp.Admission 205.00 206.90 207.00 198.80 8.20
 
 
4.125
201.40 198.80
Alexandria Real Estate Equity Inc. 181.00 183.00 180.00 179.00 1.00
 
 
0.559
179.00 129.00
ALIGN TECH STK 515.60 517.80 508.80 506.40 2.40
 
 
0.474
619.20 364.05
Allegion Plc 113.00 114.00 112.00 114.00 -2.00
 
 
-1.754
124.00 82.00
Allstate Corp. 111.00 114.00 113.00 112.00 1.00
 
 
0.893
118.00 75.50
Alphabet Inc. Cl. A 2,393.00 2,394.00 2,403.50 2,371.00 32.50
 
 
1.371
2,467.00 1,296.80
Alphabet Inc. Cl. C 2,411.00 2,412.50 2,410.00 2,394.50 15.50
 
 
0.647
2,473.00 1,335.40
Altria Group Inc. 41.470 41.540 41.200 41.480 -0.28
 
 
-0.675
44.350 31.230
Amazon.com Inc. 2,941.50 2,944.50 2,936.00 2,862.50 73.50
 
 
2.568
3,174.00 2,494.50
Amcor PLC 10.000 10.800 10.500 10.500 0.00
 
 
0.000
11.000 8.850
AMER ELEC PWR STK 72.96 73.05 72.80 73.24 -0.44
 
 
-0.601
79.14 62.14
American Airlines GRP 16.954 17.136 16.974 16.328 0.65
 
 
3.956
21.425 9.403
AMERICAN EXPRESS STK 155.50 155.70 156.75 159.95 -3.20
 
 
-2.001
159.95 76.54
AMERICAN TOWER 247.80 248.90 244.10 242.80 1.30
 
 
0.535
254.70 167.28
American Water Works Company Inc. 151.95 152.20 150.15 150.30 -0.15
 
 
-0.100
158.50 109.52
AMER INTL GROUP STK 51.38 51.50 51.22 51.08 0.14
 
 
0.274
51.08 25.81
AMERISOURCEBERGEN CORP. 105.00 106.00 105.00 105.00 0.00
 
 
0.000
106.00 78.50
AMETEK STK 113.05 113.55 111.95 112.00 -0.05
 
 
-0.045
117.15 83.39
AMGEN STK 179.24 179.72 178.70 180.04 -1.34
 
 
-0.744
216.25 173.68
ANALOG DEVICES STK 156.18 156.54 155.88 152.80 3.08
 
 
2.016
152.80 98.56
ANSYS STK 325.80 326.80 322.80 316.60 6.20
 
 
1.958
335.20 254.20
ANTHEM INC. 373.70 374.30 370.90 368.20 2.70
 
 
0.733
368.20 229.40
AON Plc. 274.00 276.00 274.00 274.00 0.00
 
 
0.000
274.00 151.00
APA Corp. 24.350 24.670 24.460 24.320 0.14
 
 
0.576
0 0
APPLE COMPUTER STK 128.86 128.90 128.50 127.76 0.74
 
 
0.579
131.80 92.55
APPLIED MATERIAL STK 115.38 115.86 117.54 116.46 1.08
 
 
0.927
121.94 49.18
ARCHER DANIELS STK 57.20 57.24 57.76 56.98 0.78
 
 
1.369
56.98 39.34
Arista Networks 346.70 348.00 336.40 333.60 2.80
 
 
0.839
340.10 170.16
Assurant Inc. 141.00 142.00 141.00 142.00 -1.00
 
 
-0.704
144.00 100.00
AT & T Inc. 21.915 22.190 22.115 21.920 0.20
 
 
0.890
27.040 21.800
Autodesk Inc. 269.80 270.00 268.85 264.40 4.45
 
 
1.683
290.05 200.00
AUTOMATIC DATA STK 188.40 188.56 188.26 186.48 1.78
 
 
0.955
186.48 122.78
AUTOZONE 1,560.00 1,566.00 1,562.00 1,565.00 -3.00
 
 
-0.192
1,565.00 897.00
Avalonbay Communities Inc. 200.00 202.00 202.00 202.00 0.00
 
 
0.000
0 0
Baker Hughes Co. 22.180 22.230 21.480 20.840 0.64
 
 
3.071
22.990 11.614
BALL 76.14 76.24 75.14 78.56 -3.42
 
 
-4.353
82.81 65.60
Bank of America Corp. 41.535 41.580 40.930 40.730 0.20
 
 
0.491
40.730 19.770
Bath & Body Works Inc. 61.78 61.98 60.68 59.22 1.46
 
 
2.465
59.22 21.89
BAXTER INTL STK 70.08 70.76 70.26 70.52 -0.26
 
 
-0.369
73.36 62.20
BECTON DICKINSON STK 212.20 212.50 212.10 211.60 0.50
 
 
0.236
223.10 191.88
BERKSHIRE HATHA STK B 250.85 251.10 249.55 248.95 0.60
 
 
0.241
248.95 169.80
BEST BUY STK 102.90 108.20 105.65 104.40 1.25
 
 
1.197
104.75 81.08
Biogen Inc. 232.60 234.75 233.30 233.20 0.10
 
 
0.043
346.45 195.74
BIO RAD 670.00 675.00 660.00 645.00 15.00
 
 
2.326
695.00 432.00
BLACKROCK STK 805.00 807.00 795.00 783.20 11.80
 
 
1.507
809.00 507.10
BOEING STK 184.00 184.12 183.08 182.20 0.88
 
 
0.483
224.10 122.40
Booking Holdings 2,115.00 2,120.00 2,075.00 2,050.00 25.00
 
 
1.220
2,180.00 1,375.00
BORG WARNER STK 38.800 39.000 39.200 38.600 0.60
 
 
1.554
44.800 29.800
BOSTON PPTY STK 102.00 103.00 101.00 101.00 0.00
 
 
0.000
102.00 60.50
BOSTON SCIENT STK 38.520 38.590 38.060 38.190 -0.13
 
 
-0.340
38.540 27.595
BRISTOL MYERS STK 49.885 50.050 49.510 49.310 0.20
 
 
0.406
59.120 48.835
BROADCOM STK 454.85 456.00 450.50 441.05 9.45
 
 
2.143
441.05 295.25
Broadridge Financial Solutions Inc. 158.00 159.00 158.00 157.00 1.00
 
 
0.637
157.00 115.00
BROWN & BROWN STK 0 0 57.50 57.00 0.50
 
 
0.877
57.00 35.20
Brown - Forman Corp. 59.22 60.00 59.70 59.84 -0.14
 
 
-0.234
68.93 57.46
CABOT OIL 19.400 19.500 19.500 18.300 1.20
 
 
6.557
19.600 12.400
CADENCE DESIGN STK 146.24 146.52 142.00 142.82 -0.82
 
 
-0.574
142.82 92.05
Caesars Entertainment Inc. 98.80 100.70 99.62 96.17 3.45
 
 
3.587
102.34 37.80
Campbell Soup Co 34.710 34.940 34.880 34.560 0.32
 
 
0.926
43.985 34.500
CAP ONE FINAN 145.00 146.00 145.00 142.00 3.00
 
 
2.113
150.00 61.50
CARDINAL HEALTH STK 41.780 42.360 41.900 42.370 -0.47
 
 
-1.109
53.210 39.230
Carmax Inc. 119.00 120.00 120.00 123.00 -3.00
 
 
-2.439
126.00 73.50
Carnival Corp. 19.188 19.252 18.954 18.984 -0.03
 
 
-0.158
25.710 10.790
Carrier Global Corp. 46.900 47.300 46.900 47.500 -0.60
 
 
-1.263
49.500 28.400
Catalent Inc. 113.00 114.00 112.00 113.00 -1.00
 
 
-0.885
120.00 75.00
CATERPILLAR STK 174.20 174.45 174.30 172.00 2.30
 
 
1.337
201.90 129.46
CBOE Holdings 112.00 113.00 111.00 110.00 1.00
 
 
0.909
111.00 66.83
CBRE Group Inc. 90.50 91.00 90.00 88.50 1.50
 
 
1.695
88.50 37.60
CDW Corp 162.00 167.00 164.00 166.00 -2.00
 
 
-1.205
171.00 102.00
Celanese Corp. 149.00 150.00 147.00 144.00 3.00
 
 
2.083
145.00 94.50
Center Point Energy Inc. 23.000 23.200 23.000 22.800 0.20
 
 
0.877
23.000 16.100
Ceridian HCM Holding Inc. 111.00 112.00 111.00 109.00 2.00
 
 
1.835
109.00 68.00
CERNER STK 61.78 61.96 61.64 61.52 0.12
 
 
0.195
68.78 56.76
CF Industries Holdings Inc, 50.50 51.00 50.50 51.00 -0.50
 
 
-0.980
53.00 21.81
CHARLES SCHWAB CORP 72.54 72.70 72.54 71.98 0.56
 
 
0.778
71.98 32.41
Charter Communications Inc. 630.80 632.80 629.80 624.60 5.20
 
 
0.833
690.80 484.95
CHEVRONTEXACO STK 98.56 98.80 98.22 97.00 1.22
 
 
1.258
97.00 56.70
Chipotle Mexican Grill Inc. 1,525.00 1,528.50 1,522.00 1,535.00 -13.00
 
 
-0.847
1,655.50 1,020.80
CHRLS RIVER LABS STK 362.00 376.00 368.00 366.00 2.00
 
 
0.546
390.00 185.00
C.H. ROB. WORLDWIDE NEW 84.00 84.50 84.00 85.00 -1.00
 
 
-1.176
85.00 70.00
CHURCH & DWIGHT STK 72.30 72.36 71.80 72.38 -0.58
 
 
-0.801
78.79 64.63
Cigna Corp. New 184.65 186.10 185.70 186.90 -1.20
 
 
-0.642
222.70 143.00
CINCINNATI FIN STK 105.00 106.00 106.00 104.00 2.00
 
 
1.923
106.00 60.00
CINTAS STK 371.60 372.00 370.60 365.90 4.70
 
 
1.285
365.90 260.90
CISCO SYSTEMS STK 48.265 48.380 48.280 47.545 0.74
 
 
1.546
50.890 30.505
CITIGROUP STK 61.51 61.56 60.94 61.00 -0.06
 
 
-0.098
65.66 34.73
Citizens Financial Group Inc. 43.200 43.400 43.200 43.000 0.20
 
 
0.465
43.600 22.000
CITRIX SYSTEMS STK 84.00 84.29 84.70 85.16 -0.46
 
 
-0.540
120.38 78.52
CME Group Inc. 188.32 189.84 186.20 185.60 0.60
 
 
0.323
185.60 125.78
CMS ENERGY STK 51.50 52.00 51.50 52.00 -0.50
 
 
-0.962
57.00 44.60
COCA COLA STK 46.780 46.815 46.780 46.700 0.08
 
 
0.171
48.895 39.815
COGNIZANT TECH 68.18 68.27 67.86 67.35 0.51
 
 
0.757
67.92 56.28
COLGATE STK 64.88 65.00 64.64 64.86 -0.22
 
 
-0.339
73.40 61.66
Comcast Corp.New 46.685 46.755 46.650 46.430 0.22
 
 
0.474
51.990 35.600
CONAGRA STK 28.150 28.720 28.510 28.500 0.01
 
 
0.035
32.845 26.970
Conoco Philips 66.66 66.92 65.92 65.00 0.92
 
 
1.415
65.00 23.74
Consolidated Edision INc. 65.42 66.04 65.66 65.54 0.12
 
 
0.183
70.45 54.81
COOPER COS STK 357.80 358.60 356.80 356.40 0.40
 
 
0.112
383.20 272.00
COPART 133.10 133.60 131.70 130.25 1.45
 
 
1.113
130.25 86.50
CORNING STK 31.520 31.560 33.250 33.050 0.20
 
 
0.605
38.590 26.835
Corteva Inc. 36.630 37.040 36.800 36.830 -0.03
 
 
-0.081
41.230 27.230
COSTCO WHOLESALE CORP. 418.40 418.80 421.05 412.70 8.35
 
 
2.023
412.70 263.60
Crown Castle International Corp 153.25 154.65 153.70 153.40 0.30
 
 
0.196
172.55 123.10
CSX Corp. 30.800 31.000 30.800 30.400 0.40
 
 
1.316
30.400 21.643
CUMMINS ENGINE STK 206.30 207.10 209.40 206.00 3.40
 
 
1.650
234.00 178.00
CVS Corp. 74.94 75.60 75.16 75.36 -0.20
 
 
-0.265
75.36 47.93
DANAHER STK 264.40 264.80 265.20 269.50 -4.30
 
 
-1.596
282.60 178.72
DARDEN REST STK 125.05 125.25 123.20 124.30 -1.10
 
 
-0.885
136.40 76.75
DaVita Inc. 96.02 96.44 97.66 98.70 -1.04
 
 
-1.054
113.15 73.37
DEERE & CO STK A 301.10 301.90 304.00 291.30 12.70
 
 
4.360
328.60 190.48
Delphi Automotive PLC 147.20 147.30 146.25 144.00 2.25
 
 
1.563
145.30 79.25
Delta Airlines Inc. 34.520 34.805 34.600 33.970 0.63
 
 
1.855
43.445 25.000
Dentsply Sirona 49.130 49.170 49.260 49.690 -0.43
 
 
-0.865
57.420 37.795
der Seagate Technology Holdings PLC 74.84 75.20 76.80 74.52 2.28
 
 
3.060
86.73 40.15
DEVON ENERGY STK 35.790 35.890 34.990 35.030 -0.04
 
 
-0.114
35.850 6.762
Dexcom Inc. 491.00 492.70 491.00 485.60 5.40
 
 
1.112
487.20 261.00
Diamondback Energy Inc 95.74 97.30 96.53 94.27 2.26
 
 
2.397
97.00 21.16
Discover Financial Services 106.35 107.55 106.80 106.50 0.30
 
 
0.282
114.85 53.50
Discovery Commun. 20.600 20.800 21.000 20.800 0.20
 
 
0.962
55.500 15.000
Discovery Inc. A 21.475 21.550 21.765 21.370 0.40
 
 
1.848
64.500 16.500
Dish Network Corp. 37.525 37.665 37.525 36.990 0.54
 
 
1.446
39.030 21.200
Dollar General 191.50 191.65 191.55 188.80 2.75
 
 
1.457
203.20 148.46
Dollar Tree Inc. 90.53 90.70 90.33 88.31 2.02
 
 
2.287
100.26 72.02
Dominion Energy Inc. 65.96 66.14 65.80 66.16 -0.36
 
 
-0.544
72.75 56.68
Domino's Pizza LLC 403.80 405.10 399.90 396.30 3.60
 
 
0.908
452.80 274.40
DOVER STK 145.20 145.45 145.00 144.80 0.20
 
 
0.138
148.45 93.50
Dow Inc. 51.22 51.76 51.04 51.02 0.02
 
 
0.039
58.16 38.60
D.R.HORTON INC. 76.20 76.58 75.96 75.64 0.32
 
 
0.423
85.64 53.50
DTE ENERGY STK 100.00 101.00 99.50 99.50 0.00
 
 
0.000
118.00 94.00
Duke Energy Holding Corp. 89.22 89.32 88.52 88.90 -0.38
 
 
-0.427
91.82 71.02
DuPont de Nermours Inc. 62.00 62.90 62.42 62.26 0.16
 
 
0.257
70.93 48.17
DXC Technology Co. 29.040 29.130 29.260 29.560 -0.30
 
 
-1.015
36.450 15.058
EASTMAN CHEM STK 93.88 94.80 93.92 93.72 0.20
 
 
0.213
106.40 68.37
EATON CORP PLC 139.35 139.75 139.40 138.65 0.75
 
 
0.541
147.05 87.13
EBAY STK 68.91 68.94 69.45 69.12 0.33
 
 
0.477
69.12 39.41
ECOLAB STK 195.90 196.15 190.60 189.75 0.85
 
 
0.448
193.20 158.00
EDISON INTL STK 53.00 53.50 52.50 51.50 1.00
 
 
1.942
55.00 44.40
EDWARDS LIFESCI STK 101.00 101.20 100.40 100.80 -0.40
 
 
-0.397
103.65 61.00
ELECTRONIC ARTS STK 123.90 124.06 123.00 120.50 2.50
 
 
2.075
124.00 98.49
ELI LILLY STK 208.40 208.80 210.70 208.50 2.20
 
 
1.055
232.30 111.06
EMERSON ELECTRIC STK 83.78 83.84 82.88 82.54 0.34
 
 
0.412
89.28 54.43
Enphase Energy Inc. 152.68 153.28 154.52 155.04 -0.52
 
 
-0.335
182.72 84.12
ENTERGY CORP. 89.50 90.00 89.00 89.50 -0.50
 
 
-0.559
98.00 72.00
EOG RESOURCES STK 81.48 82.06 81.84 80.64 1.20
 
 
1.488
80.64 28.00
EQUIFAX STK 230.00 232.00 236.00 230.00 6.00
 
 
2.609
234.00 117.00
Equinix REIT 716.60 720.00 705.80 701.00 4.80
 
 
0.685
741.80 500.90
ESSEX PROPERTY STK 286.20 292.70 288.60 289.60 -1.00
 
 
-0.345
289.70 160.00
ESTEE LAUDER STK 287.10 287.30 284.10 280.70 3.40
 
 
1.211
291.00 185.96
Etsy Inc. 219.80 219.95 218.00 206.85 11.15
 
 
5.390
206.85 103.00
Evergy Inc. 55.50 56.00 55.00 55.50 -0.50
 
 
-0.901
59.00 43.00
Eversource Energy 73.00 74.50 74.00 74.50 -0.50
 
 
-0.671
81.50 64.50
Exelon Corp. 44.710 44.840 44.435 43.840 0.60
 
 
1.357
43.840 31.580
Expedia Group Inc. 140.54 141.02 139.38 138.44 0.94
 
 
0.679
154.42 78.38
EXPEDITORS 107.00 108.00 106.00 105.00 1.00
 
 
0.952
110.00 73.00
EXXON STK 56.34 56.39 55.44 54.29 1.15
 
 
2.118
54.69 27.04
F5 NETWORKS 177.75 178.15 180.95 177.90 3.05
 
 
1.714
181.35 108.00
Facebook Inc. 277.20 278.25 277.70 279.80 -2.10
 
 
-0.751
324.10 204.10
FASTENAL STK 48.515 48.560 48.200 47.760 0.44
 
 
0.921
48.265 36.355
FDX STK 207.30 207.70 202.70 200.00 2.70
 
 
1.350
260.10 187.75
Federal Realty Investment Trust 103.65 105.85 104.20 104.60 -0.40
 
 
-0.382
107.20 57.50
FIDELITY National Information 105.65 105.70 104.80 106.55 -1.75
 
 
-1.642
127.25 99.20
FIFTH THIRD BANC STK 39.200 39.400 39.200 39.000 0.20
 
 
0.513
39.000 19.200
FIRST ENERGY CORP. 32.190 32.290 31.980 32.160 -0.18
 
 
-0.560
33.430 22.000
First Republic Bank 186.00 187.00 185.00 187.00 -2.00
 
 
-1.070
187.00 105.00
FISERV STK 95.86 95.95 95.63 94.15 1.48
 
 
1.572
104.48 79.52
FleetCor Technologies 240.00 242.00 242.00 236.00 6.00
 
 
2.542
244.00 186.00
FMC Corp. 80.65 80.70 80.00 79.30 0.70
 
 
0.883
101.10 73.85
FORD MOTOR STK 13.760 13.795 13.780 13.865 -0.09
 
 
-0.613
14.150 6.592
Fortinet Inc. 281.70 283.10 287.20 290.00 -2.80
 
 
-0.966
290.00 93.08
Fortive Corp. 64.08 64.72 64.50 64.64 -0.14
 
 
-0.217
64.64 52.47
Fox Corp 32.800 34.000 33.600 34.000 -0.40
 
 
-1.176
35.200 21.400
Fox Corp. 35.910 36.095 35.850 36.140 -0.29
 
 
-0.802
36.800 21.400
FRANKLIN RSC STK 26.620 27.290 26.960 26.770 0.19
 
 
0.710
29.360 18.500
FREE MCMORAN COP 34.100 34.170 33.970 31.920 2.05
 
 
6.422
37.120 14.336
GAP STK 19.785 19.840 19.460 19.200 0.26
 
 
1.354
29.690 15.542
GARMIN 0 0 70.50 70.50 0.00
 
 
0.000
0 0
GARTNER GROUP STK 280.00 282.00 278.00 278.00 0.00
 
 
0.000
278.00 100.00
Generac Holdings 411.00 411.60 402.80 399.80 3.00
 
 
0.750
403.40 168.00
GENERAL DYNAMICS STK 172.75 172.85 178.40 180.70 -2.30
 
 
-1.273
180.70 110.52
General Electric Co. 93.40 93.61 90.45 88.78 1.67
 
 
1.881
95.92 49.64
GENERAL MILLS STK 53.42 53.58 53.24 53.68 -0.44
 
 
-0.820
54.02 44.59
General Motors 49.715 49.795 49.760 49.520 0.24
 
 
0.485
52.590 29.255
GILEAD SCIENCES STK 58.54 58.59 58.36 57.54 0.82
 
 
1.425
62.23 46.26
Global Payments Inc. 135.85 136.90 136.30 136.20 0.10
 
 
0.073
182.15 131.25
Globe Life Inc. 79.50 80.00 79.50 79.50 0.00
 
 
0.000
88.00 67.00
GOLDM SACHS GRP STK A 358.30 358.60 357.20 356.10 1.10
 
 
0.309
357.20 159.98
HALLIBURTON STK 22.790 22.830 22.650 22.160 0.49
 
 
2.211
22.540 9.690
Hanesbrands Inc. 14.785 14.850 14.405 14.255 0.15
 
 
1.052
18.350 10.400
HARTFORD FINL STK 63.50 64.00 63.50 63.50 0.00
 
 
0.000
63.50 31.80
HASBRO STK 80.14 80.24 76.18 76.40 -0.22
 
 
-0.288
87.28 69.78
HCA Holdings 205.90 206.30 207.50 224.10 -16.60
 
 
-7.407
224.10 105.64
Healthpeak Properties Inc. 29.720 30.140 29.800 29.670 0.13
 
 
0.438
31.300 22.730
HENRY SCHEIN 65.04 65.14 65.76 68.38 -2.62
 
 
-3.832
68.74 50.28
Hewlett-Packard Enterprise 12.920 12.940 13.250 13.095 0.16
 
 
1.184
13.615 7.072
Hilton Inc. 124.00 125.15 124.85 121.90 2.95
 
 
2.420
125.55 72.50
HOLOGIC INC 62.74 62.94 62.64 62.84 -0.20
 
 
-0.318
70.00 48.72
HOME DEPOT STK 320.90 321.00 319.80 313.20 6.60
 
 
2.107
314.60 208.50
Honeywell International Inc. 189.40 189.50 186.85 185.80 1.05
 
 
0.565
199.40 137.74
HORMEL FOODS STK 36.190 36.210 36.100 35.780 0.32
 
 
0.894
44.350 34.590
Howmet Arconic Inc. 26.095 26.135 25.980 25.940 0.04
 
 
0.154
29.115 14.300
HP Inc. 26.390 26.410 26.330 26.260 0.07
 
 
0.267
29.290 14.826
HUNTINGTON 14.300 14.400 14.300 14.300 0.00
 
 
0.000
14.300 8.350
IBM STK 109.95 110.15 110.05 109.80 0.25
 
 
0.228
125.40 91.00
IDEXX LABS 563.20 564.80 560.20 557.40 2.80
 
 
0.502
594.80 358.70
ILLINOIS TOOL STK 194.00 194.50 193.85 192.45 1.40
 
 
0.727
198.65 159.66
ILLUMINA STK 362.10 362.60 361.00 350.00 11.00
 
 
3.143
445.00 248.95
INCYTE PHARM STK 57.28 57.86 57.66 57.38 0.28
 
 
0.488
81.42 55.42
Ingersoll Rand Inc 46.780 47.340 47.050 47.280 -0.23
 
 
-0.486
47.280 29.800
INTEL STK 41.450 41.485 41.615 42.700 -1.09
 
 
-2.541
57.510 37.240
Intercontinental Exchange Inc. 116.25 116.55 114.50 112.55 1.95
 
 
1.733
114.95 80.00
INTERPUBLIC GRP STK 31.200 31.400 31.000 31.600 -0.60
 
 
-1.899
33.200 15.300
INTL FLAVORS STK 127.00 127.10 125.50 124.20 1.30
 
 
1.047
133.10 85.00
INTL PAPER STK 45.540 45.780 45.430 45.270 0.16
 
 
0.353
50.052 34.746
Intuitive Surgical Inc. 299.70 300.10 296.00 296.60 -0.60
 
 
-0.202
305.60 191.67
INTUIT STK 524.40 524.80 520.00 507.50 12.50
 
 
2.463
507.50 268.40
Invesco Ltd. 21.980 22.070 21.230 21.470 -0.24
 
 
-1.118
24.150 11.112
IPG Photonics Corp. 137.25 138.75 136.85 137.80 -0.95
 
 
-0.689
213.50 130.65
Iqvia Holdings 222.40 223.00 221.60 220.40 1.20
 
 
0.544
222.90 131.00
IRON MOUNTAIN REIT 39.430 39.740 39.480 39.610 -0.13
 
 
-0.328
41.770 21.230
Jack Henry + Ass. 149.65 150.40 149.75 148.85 0.90
 
 
0.605
151.80 118.65
JACOBS ENG STK 120.00 121.00 119.00 117.00 2.00
 
 
1.709
118.00 79.50
JB HUNT TRANS 172.00 173.00 171.00 167.00 4.00
 
 
2.395
167.00 103.22
JM Smucker Company 106.35 106.70 105.45 105.00 0.45
 
 
0.429
114.95 90.54
JOHNSON & JOHNS STK 141.70 141.84 141.20 140.40 0.80
 
 
0.570
153.12 116.68
JP MORGAN STK 148.40 148.52 147.10 147.30 -0.20
 
 
-0.136
147.36 81.94
JUNIPER NETWORKS 24.050 24.060 23.600 23.940 -0.34
 
 
-1.420
24.840 16.422
KANSAS CITY STHN 261.40 262.50 259.10 261.00 -1.90
 
 
-0.728
261.10 148.00
KELLOGG STK 53.22 53.30 53.08 53.26 -0.18
 
 
-0.338
57.06 47.08
KEYCORP 20.400 20.600 20.600 20.400 0.20
 
 
0.980
20.400 10.500
Keysight Technologies 153.65 153.90 152.55 150.70 1.85
 
 
1.228
152.40 87.91
KIMBERLY CLARK STK 112.55 112.65 112.35 113.70 -1.35
 
 
-1.187
120.24 106.10
KIMCO REALTY STK 20.040 20.160 19.965 19.535 0.43
 
 
2.201
19.710 8.659
Kinder Morgan 15.395 15.450 15.335 15.080 0.26
 
 
1.691
15.845 9.724
Kla-Tencor Corp. 295.00 295.70 296.00 297.40 -1.40
 
 
-0.471
316.30 164.24
Kraft Heinz Co., The 31.440 31.470 31.005 31.345 -0.34
 
 
-1.085
36.430 25.265
KROGER STK 34.300 34.320 34.670 34.410 0.26
 
 
0.756
40.290 24.965
L3Harris Technology Inc. 203.30 203.80 209.40 208.10 1.30
 
 
0.625
208.10 137.00
LAB CRP OF AMER 243.60 243.80 242.00 241.80 0.20
 
 
0.083
262.00 162.00
Lamb Weston Holdings Inc. 50.34 50.46 50.10 50.46 -0.36
 
 
-0.713
72.00 47.39
LAM RESEARCH 476.30 477.05 475.00 477.50 -2.50
 
 
-0.524
560.50 289.20
Las Vegas Sands Inc. 34.020 34.090 32.380 32.290 0.09
 
 
0.279
55.090 30.040
LEGGETT & PLATT 41.290 41.330 41.090 40.600 0.49
 
 
1.207
47.550 33.135
Leidos Holdings Inc. 86.76 87.90 87.50 86.96 0.54
 
 
0.621
92.50 67.50
LENNAR STK 86.10 86.40 85.80 85.36 0.44
 
 
0.515
91.90 58.50
LINCOLN NATL STK 66.00 66.50 65.00 64.50 0.50
 
 
0.775
64.50 28.00
Linde PLC 274.55 274.60 273.65 274.10 -0.45
 
 
-0.164
274.10 185.15
LIVE Nation Inc 87.00 87.24 85.98 85.80 0.18
 
 
0.210
87.28 41.76
LOCKHEED MARTIN STK 288.90 289.30 324.10 323.00 1.10
 
 
0.341
325.60 266.80
LOEWS STK 49.600 49.800 49.600 49.200 0.40
 
 
0.813
49.600 28.400
LOWES STK 199.65 199.80 199.45 195.65 3.80
 
 
1.942
195.65 122.84
Lumen Technologies Inc. 10.465 10.570 10.515 10.660 -0.15
 
 
-1.360
12.866 7.272
Lyondell Basell NV 84.62 84.88 84.04 84.66 -0.62
 
 
-0.732
96.42 58.26
MARATHON OIL CORP. 14.545 14.580 14.430 14.175 0.26
 
 
1.799
14.175 3.269
Marathon Petroleum Corp. 58.66 59.42 58.88 58.52 0.36
 
 
0.615
58.52 23.56
Markit Financial Information Services 110.95 111.40 106.05 106.55 -0.50
 
 
-0.469
107.20 67.00
MARRIOTT INTL STK 134.94 135.06 133.00 131.52 1.48
 
 
1.125
137.52 76.54
MARTIN MARIETTA 336.60 340.70 336.90 340.20 -3.30
 
 
-0.970
340.20 212.00
MASCO STK 52.00 53.50 53.00 53.50 -0.50
 
 
-0.935
56.00 42.80
Mastercard. Inc. 313.10 313.35 311.45 307.55 3.90
 
 
1.268
332.00 247.00
Match Group Inc. 141.82 144.20 144.00 144.82 -0.82
 
 
-0.566
151.46 100.00
MCCORMICK STK N 69.76 69.90 69.86 68.82 1.04
 
 
1.511
84.24 67.14
MCDONALDS STK 204.60 205.10 204.70 204.30 0.40
 
 
0.196
215.00 169.50
MCKESSON STK 178.90 179.55 178.40 179.00 -0.60
 
 
-0.335
179.00 121.64
Medtronic Inc. 106.70 106.85 106.30 106.00 0.30
 
 
0.283
114.10 85.55
MERCK & CO STK 70.53 70.99 70.91 70.27 0.64
 
 
0.911
71.23 57.40
METLIFE 56.78 57.00 56.02 55.96 0.06
 
 
0.107
56.50 31.20
MGM Resorts International 41.320 41.365 41.100 40.805 0.30
 
 
0.723
41.640 16.900
MICROCHIP TECH STK 65.08 65.22 65.45 64.41 1.04
 
 
1.615
70.77 43.88
MICRON TECH STK 59.66 59.71 59.80 57.80 2.00
 
 
3.460
80.85 42.27
Microsoft Corp. 267.65 267.80 267.00 266.95 0.05
 
 
0.019
267.20 172.30
Moderna Inc 302.45 305.20 304.15 294.60 9.55
 
 
3.242
403.35 56.69
Mohawk Industries Inc 167.75 169.80 169.25 168.55 0.70
 
 
0.415
189.05 150.80
Mondelez International Group Inc. 52.26 52.34 51.88 52.06 -0.18
 
 
-0.346
54.73 43.93
Monolithic Power Systems Inc. 451.70 455.10 455.70 452.10 3.60
 
 
0.796
452.10 252.00
Monster Beverage 73.29 73.40 72.47 72.75 -0.28
 
 
-0.385
84.18 64.64
MOODYS CORP STK 337.90 339.00 339.70 332.40 7.30
 
 
2.196
332.40 217.80
Morgan Stanley & Co. 87.87 88.55 88.29 88.04 0.25
 
 
0.284
89.84 40.58
Motorola Solutions Inc. 212.90 213.50 212.50 214.80 -2.30
 
 
-1.071
214.80 133.54
MSCI Inc Class A 564.40 566.60 574.20 559.80 14.40
 
 
2.572
567.20 290.20
NASDAQ Stock Market 173.15 174.85 174.05 172.55 1.50
 
 
0.869
177.95 102.86
NetApp Inc. 78.99 79.15 80.27 80.00 0.27
 
 
0.338
80.38 36.10
NETFLIX.COM INC. 578.80 579.50 580.00 571.20 8.80
 
 
1.541
571.20 393.80
Newmont Corp. 49.75 50.02 49.58 50.36 -0.78
 
 
-1.549
61.30 45.08
News Corp (New) 20.800 21.000 21.000 20.800 0.20
 
 
0.962
21.200 10.900
News Corp. New 20.600 20.800 20.600 20.400 0.20
 
 
0.980
23.000 11.000
New York Mellon Corp 51.20 51.26 51.12 50.00 1.12
 
 
2.240
51.24 28.81
Nextera Energy Inc. 73.66 73.84 73.50 73.10 0.40
 
 
0.547
74.00 58.66
Nielsen Holding B.V. 16.800 16.900 16.700 16.800 -0.10
 
 
-0.595
23.000 11.500
NIKE STK 141.78 141.86 141.16 140.70 0.46
 
 
0.327
147.26 102.56
Norfolk Southern Corp. 248.90 250.50 249.10 248.70 0.40
 
 
0.161
248.70 169.00
NORTHERN TRUST 107.00 108.00 106.00 107.00 -1.00
 
 
-0.935
107.00 66.50
NORTHROP GRUMMAN STK 339.90 340.10 350.10 348.10 2.00
 
 
0.575
348.10 235.55
NortonLifeLook Inc. 22.710 23.075 22.790 23.055 -0.27
 
 
-1.149
23.710 15.200
Norwegian Cruise Line 22.870 22.910 22.280 21.775 0.51
 
 
2.319
27.875 13.172
NVIDIA 216.45 216.50 204.40 200.50 3.90
 
 
1.945
200.50 99.88
NXP Semiconductor 171.76 172.12 172.98 171.16 1.82
 
 
1.063
191.38 109.60
OCCIDENTAL STK 30.650 30.870 30.615 30.180 0.44
 
 
1.441
30.180 7.647
Old Dominion Freight Line Inc. 282.40 283.20 277.80 273.40 4.40
 
 
1.609
273.40 155.00
OMNICOM STK 61.04 61.16 59.92 60.34 -0.42
 
 
-0.696
69.38 38.43
ORACLE STK 83.83 84.69 84.20 84.82 -0.62
 
 
-0.731
84.82 47.33
O'REILLY AUTO 570.20 571.80 571.60 568.80 2.80
 
 
0.492
568.80 350.55
ORGANON & CO. 31.880 32.170 31.900 31.700 0.20
 
 
0.631
0 0
Otis Worldwide Corp. 69.40 69.94 69.76 71.44 -1.68
 
 
-2.352
78.60 50.80
PACCAR STK 73.08 73.28 75.10 74.56 0.54
 
 
0.724
83.00 67.14
PARKER HANNIFIN STK 262.30 262.90 261.10 255.40 5.70
 
 
2.232
271.05 173.34
PAYCHEX STK 106.22 106.38 105.50 105.50 0.00
 
 
0.000
105.50 68.42
Paycom Software 465.70 467.60 458.10 458.70 -0.60
 
 
-0.131
458.70 252.10
Paypal Holdings Inc. 210.45 210.50 215.05 215.90 -0.85
 
 
-0.394
262.70 153.34
PENN NATL GAMING STK 65.89 66.11 63.63 63.49 0.14
 
 
0.221
115.00 45.60
Peoples United Financial Inc. 15.880 15.920 15.960 16.075 -0.12
 
 
-0.715
16.075 8.900
PEPSICO STK 137.76 137.84 137.26 137.42 -0.16
 
 
-0.116
138.14 106.18
PERKINELMER STK 152.80 153.30 151.20 149.85 1.35
 
 
0.901
159.00 101.00
Pfizer Inc. 37.305 37.325 37.265 37.050 0.22
 
 
0.580
44.185 27.735
Philip Morris International Inc. 82.58 82.70 82.84 82.78 0.06
 
 
0.072
89.28 59.58
Phillips 66 71.30 72.40 71.60 72.24 -0.64
 
 
-0.886
76.80 38.09
PHV Corp. 97.60 98.66 96.22 95.54 0.68
 
 
0.712
101.15 49.40
PIONEER NAT RSC STK 166.20 166.60 164.80 163.60 1.20
 
 
0.733
165.10 65.50
PNC BANK 185.70 187.35 186.90 185.45 1.45
 
 
0.782
185.45 92.50
POLO RALPH LAUR STK 107.40 108.80 107.55 106.65 0.90
 
 
0.844
114.70 57.35
PPG INDUSTRIES 138.00 139.00 137.00 138.00 -1.00
 
 
-0.725
149.00 107.00
PPL STK 25.070 25.090 24.930 24.910 0.02
 
 
0.080
25.675 21.440
PRINCIPAL FINL GRP 60.00 60.50 60.00 59.50 0.50
 
 
0.840
59.50 32.60
PROCTER & GAMBLE STK 122.12 122.20 121.22 121.20 0.02
 
 
0.017
124.72 101.46
Progressive Corp. 82.42 84.12 83.18 83.04 0.14
 
 
0.169
88.16 70.50
ProLogis Inc. 125.45 125.90 124.60 123.00 1.60
 
 
1.301
124.25 76.00
PRUDENTIAL FINANCIAL INC. 97.94 99.32 98.58 98.26 0.32
 
 
0.326
98.26 52.50
PTC Inc. 111.50 112.00 110.65 111.25 -0.60
 
 
-0.539
128.05 65.43
PUBLIC STORAGE STK 281.20 281.60 280.40 277.40 3.00
 
 
1.081
279.20 173.06
PULTE CP STK 42.190 42.340 42.900 42.560 0.34
 
 
0.799
51.080 33.400
Qorvo Inc. 143.85 144.50 144.00 143.25 0.75
 
 
0.524
168.25 106.00
QUALCOMM STK 114.08 114.16 114.50 113.02 1.48
 
 
1.310
138.00 103.44
QUEST DIAG STK 125.15 125.25 124.80 125.50 -0.70
 
 
-0.558
133.75 93.50
Raytheon Technologies Corp. 76.90 77.07 79.05 78.65 0.40
 
 
0.509
78.65 45.00
Realty Income Corp 63.32 63.78 63.34 64.12 -0.78
 
 
-1.216
64.12 47.23
REGENERON PHARM STK 504.90 506.10 495.05 489.90 5.15
 
 
1.051
578.80 366.20
Regions Financial Corp. (new) 21.000 21.200 20.600 20.600 0.00
 
 
0.000
20.600 10.900
REPUBLIC SVCS STK 111.70 112.10 112.65 114.05 -1.40
 
 
-1.228
114.05 72.30
RESMED INC. 230.70 231.40 232.10 227.30 4.80
 
 
2.112
251.70 151.00
ROCKWELL INTL STK 273.30 274.50 270.10 269.40 0.70
 
 
0.260
274.80 197.08
Roper Technologies Inc. 419.90 422.10 416.60 414.30 2.30
 
 
0.555
421.30 307.20
ROSS STORES STK 98.53 98.61 97.16 94.32 2.84
 
 
3.011
109.68 72.51
ROYAL CARIB STKTrade Cancellations / Price Corrections 74.07 74.21 72.90 72.31 0.59
 
 
0.816
80.30 45.63
Salesforce.com 255.85 256.10 253.20 250.35 2.85
 
 
1.138
252.70 173.08
S&P Global Inc. DL 1 399.80 403.60 401.30 385.50 15.80
 
 
4.099
387.20 252.15
SBA Communications Corp. 303.70 305.20 299.00 294.40 4.60
 
 
1.563
308.50 192.00
SCHLUMBERGER N.V. (LTD.) NEW YORK 30.100 30.150 29.250 28.900 0.35
 
 
1.211
29.950 12.150
SEALED AIR 51.00 51.50 51.00 51.00 0.00
 
 
0.000
52.00 33.80
Servicenow Inc 593.80 595.20 592.20 591.20 1.00
 
 
0.169
591.20 369.80
Simon Property Group Inc. 126.60 127.00 125.65 123.45 2.20
 
 
1.782
123.60 51.88
Skyworks Solutions 142.38 142.50 142.00 141.24 0.76
 
 
0.538
166.32 114.00
SOUTHERN STK 54.62 54.64 54.08 53.90 0.18
 
 
0.334
57.50 46.99
SOUTHWEST AIRLS STK 41.400 41.435 40.855 40.725 0.13
 
 
0.319
54.200 32.790
Stanley Black & Decker Inc. 163.20 163.40 161.90 160.25 1.65
 
 
1.030
181.65 136.80
STARBUCKS CORP. 99.11 99.21 98.80 98.10 0.70
 
 
0.714
107.02 74.22
Steris plcAdmission 202.60 204.00 202.60 202.20 0.40
 
 
0.198
0 0
STRYKER STK 236.60 237.00 235.20 236.30 -1.10
 
 
-0.466
237.10 173.00
Synchrony Financial 41.980 42.500 41.720 41.780 -0.06
 
 
-0.144
44.470 21.180
Synopsys Inc. 282.10 282.70 280.40 275.60 4.80
 
 
1.742
283.10 180.30
SYSCO STK 66.54 67.20 67.06 67.26 -0.20
 
 
-0.297
72.30 46.63
Take-Two Interactive Software 159.00 159.35 158.70 157.05 1.65
 
 
1.051
172.94 123.45
Tapestry Inc. 34.310 34.420 33.670 32.660 1.01
 
 
3.092
40.040 17.934
Target Corp. 223.50 224.10 223.90 218.80 5.10
 
 
2.331
225.70 130.00
Techne Corp. 442.00 444.00 436.00 426.00 10.00
 
 
2.347
458.00 216.00
TE Connectivity Ltd. 0 0 83.50 84.00 0.00
 
 
0.000
0 0
TERADYNE STK 100.56 100.74 100.32 98.47 1.85
 
 
1.879
118.30 72.43
Tesla Inc. 938.10 939.00 925.60 856.50 69.10
 
 
8.068
856.50 330.50
TEXAS INSTRUMENTS STK 171.04 171.18 172.94 170.86 2.08
 
 
1.217
172.70 121.50
TEXTRON STK 63.34 63.62 63.76 63.74 0.02
 
 
0.031
64.14 27.40
The Clorox Company 137.60 139.20 138.95 138.65 0.30
 
 
0.216
185.06 135.55
The Hershey STK 156.20 156.30 155.00 155.90 -0.90
 
 
-0.577
156.90 117.00
The Mosaic Co. 36.240 36.690 36.340 36.610 -0.27
 
 
-0.738
36.610 14.256
Thermo Fisher Scientific Inc. 523.80 524.80 521.20 522.40 -1.20
 
 
-0.230
522.40 360.20
TJX STK 56.38 57.44 56.32 56.26 0.06
 
 
0.107
64.50 43.23
T-Mobile US Inc. 101.24 101.40 100.00 100.00 0.00
 
 
0.000
125.78 91.00
TRACTOR SUPPLY 181.00 181.45 181.10 177.20 3.90
 
 
2.201
179.75 107.50
Trane Technologies Plc. 155.00 156.00 153.00 153.00 0.00
 
 
0.000
171.00 105.00
Transdigm Group Inc. 552.60 553.40 545.80 554.00 -8.20
 
 
-1.480
570.60 384.70
Travelers Cos. 139.10 139.20 138.65 138.70 -0.05
 
 
-0.036
138.70 100.18
Trimble Inc. 75.46 75.86 74.20 74.00 0.20
 
 
0.270
80.42 40.40
Truist Financial Corp. 55.50 56.00 55.50 55.00 0.50
 
 
0.909
55.00 35.00
Twitter 53.96 54.04 54.20 53.43 0.77
 
 
1.441
64.90 34.00
TYCO International PLC 63.78 63.92 63.10 62.74 0.36
 
 
0.574
64.04 34.88
TYSON FOODS INC. 71.58 71.70 71.38 70.44 0.94
 
 
1.334
70.44 47.83
Ulta Salon Cosmetics & Fragrance Inc. 318.00 318.10 319.70 318.40 1.30
 
 
0.408
349.90 172.78
Under Armour Inc. Cl. A 18.810 18.870 18.225 17.570 0.66
 
 
3.728
21.840 11.100
Under Armour Inc. Cl C Shares 16.135 16.175 15.600 15.300 0.30
 
 
1.961
18.480 9.853
UNION PACIFIC CORP. 209.10 209.40 206.60 205.40 1.20
 
 
0.584
205.40 147.74
United Airlines Holdings Inc. 40.945 40.995 39.800 39.990 -0.19
 
 
-0.475
53.000 27.800
UNITEDHEALTH GRP STK 389.60 391.05 390.60 387.60 3.00
 
 
0.774
387.60 259.45
UNITED PARCEL STK 188.20 189.65 188.75 176.60 12.15
 
 
6.880
181.60 128.66
UNITED RENTAL STK 314.60 314.90 314.80 315.00 -0.20
 
 
-0.063
315.00 145.94
UNIVERSAL HEALTH STK 110.95 111.15 114.85 116.00 -1.15
 
 
-0.991
138.25 91.00
US BANCORP STK 53.84 53.94 53.64 53.58 0.06
 
 
0.112
53.58 31.87
VALERO ENERGY 71.28 71.42 70.74 68.98 1.76
 
 
2.551
69.04 31.40
VENTAS INC. 46.720 47.350 46.880 47.230 -0.35
 
 
-0.741
51.680 33.280
VERISIGN STK 188.10 189.40 189.30 189.65 -0.35
 
 
-0.185
197.10 156.68
Verisk Analytics 183.45 183.85 183.15 183.35 -0.20
 
 
-0.109
183.35 133.36
VERIZON COMMS STK 45.535 45.575 45.230 45.320 -0.09
 
 
-0.199
52.250 44.380
VERTEX PHARM STK 159.94 160.08 158.00 156.00 2.00
 
 
1.282
197.08 151.84
VF 62.30 62.36 60.52 60.02 0.50
 
 
0.833
74.60 56.40
Viacomcbs Inc. 32.345 32.430 32.150 31.740 0.41
 
 
1.292
81.500 23.600
Viatris Inc. 11.644 11.888 11.770 11.884 -0.11
 
 
-0.959
0 0
Visa Inc. 202.65 202.70 202.45 200.85 1.60
 
 
0.797
212.50 154.54
Vornado Realty Trust 38.670 38.800 38.280 38.230 0.05
 
 
0.131
40.990 25.600
VULCAN MATERIALS 163.20 164.00 162.05 156.50 5.55
 
 
3.546
162.25 111.00
WABTEC CORP. 79.98 80.16 79.32 78.52 0.80
 
 
1.019
79.40 47.65
Walgreens Boots Alliance Inc. 41.935 42.020 42.330 41.950 0.38
 
 
0.906
48.040 29.235
Walmart Inc. 128.66 128.78 128.92 126.54 2.38
 
 
1.881
129.60 105.60
WALT DISNEY STK 149.08 149.20 148.78 145.64 3.14
 
 
2.156
170.28 101.52
WASTE MANAGEMENT STK 134.90 135.00 138.75 140.95 -2.20
 
 
-1.561
140.95 90.36
WATERS 312.00 314.00 316.00 312.00 4.00
 
 
1.282
358.00 182.00
WELLS FARGO STK 43.940 43.975 43.555 43.585 -0.03
 
 
-0.069
43.585 17.742
Welltower Inc. 69.16 70.38 69.48 70.00 -0.52
 
 
-0.743
75.82 44.94
WESTERN DIGITAL STK 49.115 49.405 49.135 48.890 0.25
 
 
0.501
63.490 31.625
Western Union Co. 16.700 16.740 16.785 16.710 0.08
 
 
0.449
21.740 16.598
Westrock Co 42.070 42.620 42.300 41.900 0.40
 
 
0.955
50.520 31.600
WEYERHAEUSER STK 32.490 32.580 32.460 31.780 0.68
 
 
2.140
33.460 23.165
WHIRLPOOL STK 176.65 185.80 180.40 181.75 -1.35
 
 
-0.743
209.90 143.66
Williams Companies, Inc 24.580 25.340 24.900 24.820 0.08
 
 
0.322
25.590 15.700
Willis Towers Watson PLC 210.00 212.00 212.00 214.00 -2.00
 
 
-0.935
222.00 156.00
WW GRAINGER STK 374.80 375.00 372.20 371.80 0.40
 
 
0.108
386.80 292.30
Wynn Resort Ltd 80.75 80.92 77.33 75.73 1.60
 
 
2.113
116.82 59.10
XCEL ENERGY STK 55.61 55.77 55.71 55.87 -0.16
 
 
-0.286
63.00 47.80
XILINX STK 153.04 153.48 151.38 148.00 3.38
 
 
2.284
149.18 95.16
Yum Brands 108.45 108.55 108.40 108.45 -0.05
 
 
-0.046
115.00 79.90
Zebra Technologies Corp 456.70 460.30 456.20 456.50 -0.30
 
 
-0.066
503.20 383.50
ZIMMER HLDGS 130.10 130.50 130.05 128.80 1.25
 
 
0.970
147.35 113.00
Zinos Bancorporation N.A. 57.00 57.50 56.50 56.50 0.00
 
 
0.000
56.50 26.20
Zoetis 180.45 180.70 181.05 177.60 3.45
 
 
1.943
178.25 119.32
3M CO. 157.70 157.95 157.15 154.90 2.25
 
 
1.453
171.20 135.62
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.