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
4,549.78
Date of closing price
21/10/2021
Open previous day
4,532.24
High previous day
4,551.44
Low previous day
4,526.89
52 weeks high
4,549.78
52 weeks low
3,269.96
Volume previous day
1,898,355,743

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
INTEL STK 42.325 42.370 42.880 47.255 -4.38
 
 
-9.258
57.510 37.240
IBM STK 109.25 109.50 108.90 116.60 -7.70
 
 
-6.604
125.40 91.00
Facebook Inc. 276.25 277.30 277.70 293.20 -15.50
 
 
-5.286
324.10 204.10
EQUIFAX STK 0 0 218.00 230.00 -12.00
 
 
-5.217
234.00 117.00
Synchrony Financial 42.490 43.000 41.810 44.050 -2.24
 
 
-5.085
44.470 21.180
Kinder Morgan 0 0 15.015 15.805 -0.79
 
 
-4.998
15.845 9.724
HALLIBURTON STK 0 0 21.480 22.540 -1.06
 
 
-4.703
22.540 9.690
Moderna Inc 275.95 278.45 278.50 291.70 -13.20
 
 
-4.525
403.35 56.69
CAP ONE FINAN 144.00 145.00 142.00 148.00 -6.00
 
 
-4.054
150.00 61.50
CABOT OIL 18.200 18.300 17.700 18.400 -0.70
 
 
-3.804
19.600 12.400
Twitter 0 0 53.60 55.67 -2.07
 
 
-3.718
64.90 34.00
Baker Hughes Co. 21.130 21.210 20.670 21.450 -0.78
 
 
-3.636
22.990 11.614
Allegion Plc 0 0 113.00 117.00 -4.00
 
 
-3.419
124.00 82.00
Match Group Inc. 144.48 146.94 146.32 151.46 -5.14
 
 
-3.394
151.46 100.00
T-Mobile US Inc. 99.96 100.12 100.40 103.84 -3.44
 
 
-3.313
125.78 91.00
American Airlines GRP 16.356 16.530 16.544 17.106 -0.56
 
 
-3.285
21.425 9.403
VULCAN MATERIALS 159.05 159.75 156.30 161.40 -5.10
 
 
-3.160
162.25 111.00
Globe Life Inc. 80.50 81.00 80.00 82.50 -2.50
 
 
-3.030
88.00 67.00
DEVON ENERGY STK 0 0 33.890 34.900 -1.01
 
 
-2.894
35.850 6.762
Citizens Financial Group Inc. 0 0 42.400 43.600 -1.20
 
 
-2.752
43.600 22.000
OMNICOM STK 61.06 61.24 61.76 63.46 -1.70
 
 
-2.679
69.38 38.43
Amazon.com Inc. 2,876.50 2,879.50 2,877.00 2,953.00 -76.00
 
 
-2.574
3,174.00 2,494.50
Lyondell Basell NV 0 0 82.28 84.36 -2.08
 
 
-2.466
96.42 58.26
MARATHON OIL CORP. 14.040 14.085 13.760 14.085 -0.33
 
 
-2.307
14.085 3.269
Las Vegas Sands Inc. 32.700 32.770 32.800 33.570 -0.77
 
 
-2.294
55.090 30.040
Conoco Philips 65.15 65.41 63.48 64.95 -1.47
 
 
-2.263
64.95 23.74
Vornado Realty Trust 38.500 38.620 38.210 39.070 -0.86
 
 
-2.201
40.990 25.600
Viacomcbs Inc. 0 0 32.090 32.810 -0.72
 
 
-2.194
81.500 23.600
General Electric Co. 89.34 89.52 88.40 90.38 -1.98
 
 
-2.191
95.92 49.64
EXXON STK 54.15 54.20 53.54 54.65 -1.11
 
 
-2.031
54.69 27.04
Lamb Weston Holdings Inc. 0 0 48.980 49.970 -0.99
 
 
-1.981
72.000 47.390
Caesars Entertainment Inc. 95.93 97.74 96.57 98.48 -1.91
 
 
-1.939
102.34 37.80
Discovery Commun. 0 0 20.600 21.000 -0.40
 
 
-1.905
55.500 15.000
Techne Corp. 432.00 434.00 420.00 428.00 -8.00
 
 
-1.869
458.00 216.00
FREE MCMORAN COP 0 0 32.610 33.230 -0.62
 
 
-1.866
37.120 14.336
Welltower Inc. 0 0 70.60 71.94 -1.34
 
 
-1.863
75.82 44.94
INTERPUBLIC GRP STK 0 0 31.800 32.400 -0.60
 
 
-1.852
33.200 15.300
Biogen Inc. 227.20 229.25 228.30 232.60 -4.30
 
 
-1.849
346.45 195.74
JUNIPER NETWORKS 0 0 24.220 24.670 -0.45
 
 
-1.824
24.840 16.422
Fox Corp 33.200 34.400 33.800 34.400 -0.60
 
 
-1.744
35.200 21.400
CITIGROUP STK 0 0 60.42 61.45 -1.03
 
 
-1.676
65.66 34.73
Paypal Holdings Inc. 0 0 207.30 210.60 -3.30
 
 
-1.567
262.70 153.34
SOUTHWEST AIRLS STK 41.030 41.195 41.620 42.280 -0.66
 
 
-1.561
54.200 32.790
ALASKA AIRLINES STK 46.840 46.950 48.180 48.910 -0.73
 
 
-1.493
62.080 30.555
Lumen Technologies Inc. 10.680 10.790 10.620 10.780 -0.16
 
 
-1.484
12.866 7.272
PENN NATL GAMING STK 64.38 64.69 65.86 66.85 -0.99
 
 
-1.481
115.00 45.60
Alphabet Inc. Cl. A 2,353.00 2,353.50 2,395.00 2,430.00 -35.00
 
 
-1.440
2,467.00 1,296.80
VENTAS INC. 47.220 47.930 47.600 48.280 -0.68
 
 
-1.408
51.680 33.280
HUNTINGTON 14.300 14.400 14.100 14.300 -0.20
 
 
-1.399
14.300 8.350
ALIGN TECH STK 0 0 511.20 518.40 -7.20
 
 
-1.389
619.20 364.05
Carnival Corp. 19.052 19.116 19.280 19.550 -0.27
 
 
-1.381
25.710 10.790
Fox Corp. 36.345 36.530 36.110 36.605 -0.50
 
 
-1.352
36.800 21.400
PIONEER NAT RSC STK 163.25 163.75 160.75 162.90 -2.15
 
 
-1.320
165.10 65.50
Western Union Co. 0 0 16.890 17.115 -0.23
 
 
-1.315
21.740 16.598
Dish Network Corp. 36.975 37.125 37.360 37.855 -0.50
 
 
-1.308
39.030 21.200
Invesco Ltd. 21.490 21.620 21.430 21.710 -0.28
 
 
-1.290
24.150 11.112
Discovery Inc. A 21.455 21.545 21.280 21.555 -0.28
 
 
-1.276
64.500 16.500
Nielsen Holding B.V. 0 0 16.900 17.100 -0.20
 
 
-1.170
23.000 11.500
CATERPILLAR STK 172.35 172.65 172.50 174.50 -2.00
 
 
-1.146
201.90 129.46
BOEING STK 182.92 183.30 183.78 185.82 -2.04
 
 
-1.098
224.10 122.40
AMERICAN EXPRESS STK 162.00 162.30 152.05 153.70 -1.65
 
 
-1.074
153.70 76.54
PEPSICO STK 0 0 136.68 138.14 -1.46
 
 
-1.057
138.14 106.18
FIFTH THIRD BANC STK 0 0 38.600 39.000 -0.40
 
 
-1.026
39.000 19.200
SCHLUMBERGER N.V. (LTD.) NEW YORK 29.200 29.300 29.250 29.550 -0.30
 
 
-1.015
29.950 12.150
Kraft Heinz Co., The 31.260 31.305 31.235 31.550 -0.32
 
 
-0.998
36.430 25.265
BOSTON PPTY STK 101.00 102.00 100.00 101.00 -1.00
 
 
-0.990
102.00 60.50
WEYERHAEUSER STK 0 0 31.540 31.850 -0.31
 
 
-0.973
33.460 23.165
GENERAL MILLS STK 53.70 53.84 53.54 54.02 -0.48
 
 
-0.889
54.02 44.59
ILLUMINA STK 348.80 350.70 350.00 353.10 -3.10
 
 
-0.878
445.00 248.95
Comcast Corp.New 46.260 46.330 46.300 46.700 -0.40
 
 
-0.857
51.990 35.600
PRINCIPAL FINL GRP 59.50 60.00 59.00 59.50 -0.50
 
 
-0.840
59.50 32.60
FORD MOTOR STK 14.020 14.065 14.035 14.150 -0.12
 
 
-0.813
14.150 6.592
QUEST DIAG STK 0 0 124.75 125.75 -1.00
 
 
-0.795
133.75 93.50
METLIFE 56.54 56.76 56.06 56.50 -0.44
 
 
-0.779
56.50 31.20
LINCOLN NATL STK 65.00 65.50 64.00 64.50 -0.50
 
 
-0.775
64.50 28.00
PTC Inc. 109.65 110.15 109.30 110.10 -0.80
 
 
-0.727
128.05 65.43
TJX STK 0 0 55.02 55.42 -0.40
 
 
-0.722
64.50 43.23
Alphabet Inc. Cl. C 2,367.50 2,369.50 2,412.50 2,430.00 -17.50
 
 
-0.720
2,473.00 1,335.40
Howmet Arconic Inc. 26.220 26.355 26.230 26.420 -0.19
 
 
-0.719
29.115 14.300
CISCO SYSTEMS STK 47.355 47.535 47.470 47.805 -0.34
 
 
-0.701
50.890 30.505
KIMCO REALTY STK 19.690 19.815 19.575 19.710 -0.14
 
 
-0.685
19.710 8.659
ELI LILLY STK 208.30 208.60 206.80 208.20 -1.40
 
 
-0.672
232.30 111.06
AES STK 0 0 21.230 21.360 -0.13
 
 
-0.609
23.800 16.584
JP MORGAN STK 147.36 147.64 145.58 146.44 -0.86
 
 
-0.587
147.36 81.94
Delta Airlines Inc. 0 0 34.400 34.600 -0.20
 
 
-0.578
43.445 25.000
JOHNSON & JOHNS STK 140.58 140.82 140.20 140.98 -0.78
 
 
-0.553
153.12 116.68
American Water Works Company Inc. 150.75 151.30 148.75 149.55 -0.80
 
 
-0.535
158.50 109.52
VERIZON COMMS STK 45.450 45.525 45.780 46.015 -0.24
 
 
-0.511
52.250 44.380
AT & T Inc. 21.735 22.160 21.980 22.090 -0.11
 
 
-0.498
27.040 21.800
Expedia Group Inc. 138.54 139.18 139.12 139.80 -0.68
 
 
-0.486
154.42 78.38
Global Payments Inc. 135.35 137.05 136.50 137.15 -0.65
 
 
-0.474
182.15 131.25
Peoples United Financial Inc. 16.015 16.065 15.990 16.065 -0.08
 
 
-0.467
16.065 8.900
SYSCO STK 67.52 68.40 68.24 68.54 -0.30
 
 
-0.438
72.30 46.63
LENNAR STK 86.08 86.44 86.46 86.84 -0.38
 
 
-0.438
91.90 58.50
CUMMINS ENGINE STK 207.10 208.40 205.60 206.50 -0.90
 
 
-0.436
234.00 178.00
LOEWS STK 49.400 49.600 49.400 49.600 -0.20
 
 
-0.403
49.600 28.400
MCCORMICK STK N 0 0 69.82 70.10 -0.28
 
 
-0.399
84.24 67.14
AMETEK STK 112.55 113.05 111.75 112.15 -0.40
 
 
-0.357
117.15 83.39
GAP STK 19.370 19.430 19.530 19.595 -0.07
 
 
-0.332
29.690 15.542
FIDELITY National Information 0 0 106.25 106.60 -0.35
 
 
-0.328
127.25 99.20
KELLOGG STK 53.12 53.26 52.80 52.96 -0.16
 
 
-0.302
57.06 47.08
L3Harris Technology Inc. 210.30 211.00 206.20 206.80 -0.60
 
 
-0.290
206.80 137.00
INTL PAPER STK 45.750 45.970 45.500 45.630 -0.13
 
 
-0.285
50.052 34.746
Simon Property Group Inc. 124.25 124.65 123.25 123.60 -0.35
 
 
-0.283
123.60 51.88
Federal Realty Investment Trust 102.75 105.00 103.80 104.05 -0.25
 
 
-0.240
107.20 57.50
US BANCORP STK 53.64 53.78 53.24 53.36 -0.12
 
 
-0.225
53.58 31.87
Pfizer Inc. 36.880 36.905 36.660 36.740 -0.08
 
 
-0.218
44.185 27.735
Diamondback Energy Inc 93.63 95.11 93.99 94.18 -0.19
 
 
-0.202
97.00 21.16
AMER INTL GROUP STK 51.34 51.46 50.78 50.88 -0.10
 
 
-0.197
50.88 25.81
Exelon Corp. 43.995 44.260 43.595 43.670 -0.08
 
 
-0.172
43.670 31.580
Enphase Energy Inc. 0 0 153.52 153.78 -0.26
 
 
-0.169
182.72 84.12
Philip Morris International Inc. 83.28 83.38 82.70 82.84 -0.14
 
 
-0.169
89.28 59.58
Norwegian Cruise Line 0 0 21.845 21.880 -0.04
 
 
-0.160
27.875 13.172
EATON CORP PLC 139.85 140.25 138.80 139.00 -0.20
 
 
-0.144
147.05 87.13
PPL STK 25.000 25.070 24.900 24.930 -0.03
 
 
-0.120
25.675 21.440
Corteva Inc. 36.580 37.020 36.770 36.810 -0.04
 
 
-0.109
41.230 27.230
Medtronic Inc. 105.85 106.05 104.45 104.55 -0.10
 
 
-0.096
114.10 85.55
WALT DISNEY STK 145.38 145.52 146.46 146.60 -0.14
 
 
-0.095
170.28 101.52
Visa Inc. 0 0 197.92 198.08 -0.16
 
 
-0.081
212.50 154.54
Cigna Corp. New 184.70 186.50 185.55 185.70 -0.15
 
 
-0.081
222.70 143.00
COGNIZANT TECH 67.95 68.05 67.23 67.27 -0.04
 
 
-0.059
67.92 56.28
MICRON TECH STK 58.06 58.16 58.60 58.63 -0.03
 
 
-0.051
80.85 42.27
ROCKWELL INTL STK 271.70 273.00 271.50 271.60 -0.10
 
 
-0.037
274.80 197.08
HORMEL FOODS STK 35.980 36.080 35.810 35.820 -0.01
 
 
-0.028
44.350 34.590
PROCTER & GAMBLE STK 120.84 120.98 119.98 120.00 -0.02
 
 
-0.017
124.72 101.46
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
SEALED AIR 51.00 51.50 50.50 50.50 0.00
 
 
0.000
52.00 33.80
Truist Financial Corp. 55.00 55.50 54.50 54.50 0.00
 
 
0.000
54.50 35.00
BORG WARNER STK 38.800 39.000 39.200 39.200 0.00
 
 
0.000
44.800 29.800
ENTERGY CORP. 90.00 90.50 89.00 89.00 0.00
 
 
0.000
98.00 72.00
HARTFORD FINL STK 63.50 64.00 62.50 62.50 0.00
 
 
0.000
63.00 31.80
Raytheon Technologies Corp. 78.85 78.99 78.32 78.32 0.00
 
 
0.000
78.32 45.00
Regions Financial Corp. (new) 20.600 20.800 20.000 20.000 0.00
 
 
0.000
20.000 10.900
NORTHERN TRUST 107.00 108.00 107.00 107.00 0.00
 
 
0.000
107.00 66.50
Eversource Energy 0 0 74.50 74.50 0.00
 
 
0.000
81.50 64.50
News Corp. New 20.600 20.800 20.200 20.200 0.00
 
 
0.000
23.000 11.000
News Corp (New) 0 0 20.600 20.600 0.00
 
 
0.000
21.200 10.900
AGILENT TECH STK 135.00 135.55 134.75 134.75 0.00
 
 
0.000
150.80 86.24
JB HUNT TRANS 169.00 170.00 166.00 166.00 0.00
 
 
0.000
166.00 103.22
Catalent Inc. 0 0 113.00 113.00 0.00
 
 
0.000
120.00 75.00
Zinos Bancorporation N.A. 56.50 57.00 55.50 55.50 0.00
 
 
0.000
55.50 26.20
Center Point Energy Inc. 22.800 23.000 22.800 22.800 0.00
 
 
0.000
23.000 16.100
Evergy Inc. 0 0 55.00 55.00 0.00
 
 
0.000
59.00 43.00
CF Industries Holdings Inc, 51.00 51.50 51.50 51.50 0.00
 
 
0.000
53.00 21.81
CMS ENERGY STK 52.00 52.50 52.00 52.00 0.00
 
 
0.000
57.00 44.60
CSX Corp. 30.600 30.800 30.200 30.200 0.00
 
 
0.000
30.200 21.643
KIMBERLY CLARK STK 0 0 112.35 112.35 0.00
 
 
0.000
120.24 106.10
Assurant Inc. 0 0 141.00 141.00 0.00
 
 
0.000
144.00 100.00
EMERSON ELECTRIC STK 82.96 83.22 83.00 82.98 0.02
 
 
0.024
89.28 54.43
CORNING STK 0 0 32.850 32.840 0.01
 
 
0.030
38.590 26.835
PARKER HANNIFIN STK 257.40 258.20 256.10 256.00 0.10
 
 
0.039
271.05 173.34
BERKSHIRE HATHA STK B 247.75 248.15 246.10 246.00 0.10
 
 
0.041
247.75 169.80
Williams Companies, Inc 24.160 24.920 24.510 24.500 0.01
 
 
0.041
25.590 15.700
ROYAL CARIB STKTrade Cancellations / Price Corrections 72.60 72.91 71.70 71.67 0.03
 
 
0.042
80.30 45.63
Bank of America Corp. 40.785 40.870 40.335 40.310 0.03
 
 
0.062
40.335 19.770
XCEL ENERGY STK 56.37 56.54 55.75 55.71 0.04
 
 
0.072
63.00 47.80
Altria Group Inc. 41.470 41.560 41.410 41.380 0.03
 
 
0.072
44.350 31.230
D.R.HORTON INC. 76.28 76.66 76.38 76.32 0.06
 
 
0.079
85.64 53.50
REPUBLIC SVCS STK 113.95 114.65 112.50 112.40 0.10
 
 
0.089
112.50 72.30
Mohawk Industries Inc 164.55 166.60 165.95 165.80 0.15
 
 
0.090
189.05 150.80
FIRST ENERGY CORP. 32.240 32.340 31.800 31.770 0.03
 
 
0.094
33.430 22.000
Mastercard. Inc. 307.20 307.85 306.00 305.70 0.30
 
 
0.098
332.00 247.00
Brown - Forman Corp. 59.30 60.12 59.88 59.82 0.06
 
 
0.100
68.93 57.46
DEERE & CO STK A 293.40 294.00 294.00 293.70 0.30
 
 
0.102
328.60 190.48
IPG Photonics Corp. 139.15 140.70 139.15 139.00 0.15
 
 
0.108
213.50 130.65
GENERAL DYNAMICS STK 0 0 178.05 177.85 0.20
 
 
0.112
178.70 110.52
Fortive Corp. 63.48 64.32 64.06 63.98 0.08
 
 
0.125
64.48 52.47
3M CO. 155.95 156.25 156.15 155.95 0.20
 
 
0.128
171.20 135.62
ORGANON & CO. 30.330 30.630 30.620 30.580 0.04
 
 
0.131
0 0
Intercontinental Exchange Inc. 112.35 113.00 110.65 110.50 0.15
 
 
0.136
114.95 80.00
Discover Financial Services 0 0 108.20 108.05 0.15
 
 
0.139
114.85 53.50
CONAGRA STK 28.310 28.880 28.650 28.610 0.04
 
 
0.140
32.845 26.970
VALERO ENERGY 68.88 69.44 69.04 68.94 0.10
 
 
0.145
69.04 31.40
Mondelez International Group Inc. 51.86 51.96 51.62 51.54 0.08
 
 
0.155
54.73 43.93
CERNER STK 61.70 61.88 61.74 61.64 0.10
 
 
0.162
68.78 56.76
Ingersoll Rand Inc 46.200 46.740 46.490 46.410 0.08
 
 
0.172
46.570 29.800
PACCAR STK 74.70 74.86 74.54 74.40 0.14
 
 
0.188
83.00 67.14
GILEAD SCIENCES STK 57.38 57.44 57.30 57.19 0.11
 
 
0.192
62.23 46.26
Phillips 66 70.40 71.50 70.88 70.74 0.14
 
 
0.198
76.80 38.09
UNITED RENTAL STK 316.20 317.50 313.50 312.80 0.70
 
 
0.224
313.50 145.94
WABTEC CORP. 79.34 79.54 79.40 79.20 0.20
 
 
0.253
79.40 47.65
PULTE CP STK 42.800 43.030 43.000 42.890 0.11
 
 
0.256
51.080 33.400
NASDAQ Stock Market 171.70 173.45 172.05 171.60 0.45
 
 
0.262
177.95 102.86
PNC BANK 0 0 182.80 182.30 0.50
 
 
0.274
182.80 92.50
AMGEN STK 179.74 180.16 179.62 179.12 0.50
 
 
0.279
216.25 173.68
The Hershey STK 0 0 154.55 154.10 0.45
 
 
0.292
156.90 117.00
Fortinet Inc. 286.70 288.00 284.10 283.20 0.90
 
 
0.318
286.00 93.08
Charter Communications Inc. 0 0 626.60 624.60 2.00
 
 
0.320
690.80 484.95
FISERV STK 0 0 94.18 93.87 0.31
 
 
0.330
104.48 79.52
COLGATE STK 64.74 64.88 64.42 64.20 0.22
 
 
0.343
73.40 61.66
TYSON FOODS INC. 70.32 70.52 69.50 69.26 0.24
 
 
0.347
69.50 47.83
KROGER STK 34.340 34.400 33.720 33.600 0.12
 
 
0.357
40.290 24.965
ADOBE SYS STK 549.50 552.40 550.50 548.50 2.00
 
 
0.365
568.40 365.95
ABBVIE INC. 92.73 93.92 93.28 92.94 0.34
 
 
0.366
102.56 68.64
CHARLES SCHWAB CORP 71.62 72.10 70.88 70.62 0.26
 
 
0.368
70.88 32.41
BECTON DICKINSON STK 211.10 211.70 211.70 210.90 0.80
 
 
0.379
223.10 191.88
Skyworks Solutions 142.58 142.92 142.14 141.60 0.54
 
 
0.381
166.32 114.00
Activision Blizzard Inc. 68.35 68.62 67.31 67.05 0.26
 
 
0.388
85.66 61.99
QUALCOMM STK 113.30 113.44 113.44 113.00 0.44
 
 
0.389
138.00 103.44
ARCHER DANIELS STK 56.54 56.72 55.66 55.44 0.22
 
 
0.397
56.38 39.34
Albemarle Corp.Admission 198.35 200.30 201.40 200.60 0.80
 
 
0.399
201.40 200.60
COCA COLA STK 46.685 46.735 46.895 46.705 0.19
 
 
0.407
48.895 39.815
AIR PRODS & CHEM 250.60 251.30 252.50 251.40 1.10
 
 
0.438
264.00 209.10
PUBLIC STORAGE STK 279.60 280.60 274.80 273.60 1.20
 
 
0.439
279.20 173.06
INTL FLAVORS STK 124.85 125.25 124.90 124.35 0.55
 
 
0.442
133.10 85.00
VF 62.60 62.84 63.12 62.84 0.28
 
 
0.446
74.60 56.40
FDX STK 200.40 200.80 198.90 198.00 0.90
 
 
0.455
260.10 187.75
Realty Income Corp 61.38 61.90 61.66 61.38 0.28
 
 
0.456
61.70 47.23
PERKINELMER STK 150.35 150.85 150.35 149.65 0.70
 
 
0.468
159.00 101.00
Chipotle Mexican Grill Inc. 1,530.50 1,543.50 1,561.50 1,554.00 7.50
 
 
0.483
1,655.50 1,020.80
CVS Corp. 0 0 74.46 74.10 0.36
 
 
0.486
74.82 47.93
CHEVRONTEXACO STK 96.60 96.85 96.21 95.73 0.48
 
 
0.501
96.21 56.70
Healthpeak Properties Inc. 29.820 30.240 30.050 29.900 0.15
 
 
0.502
31.300 22.730
DTE ENERGY STK 99.50 100.00 99.00 98.50 0.50
 
 
0.508
118.00 94.00
Campbell Soup Co 34.730 35.110 34.940 34.760 0.18
 
 
0.518
43.985 34.500
CITRIX SYSTEMS STK 0 0 85.13 84.69 0.44
 
 
0.520
120.38 78.52
CINTAS STK 0 0 364.40 362.50 1.90
 
 
0.524
364.40 260.90
Nextera Energy Inc. 72.28 72.46 71.96 71.58 0.38
 
 
0.531
74.00 58.66
MERCK & CO STK 0 0 69.82 69.45 0.37
 
 
0.533
71.23 57.40
Hilton Inc. 121.40 122.75 121.80 121.15 0.65
 
 
0.537
125.55 72.50
WW GRAINGER STK 0 0 372.80 370.80 2.00
 
 
0.539
386.80 292.30
EDWARDS LIFESCI STK 99.78 100.10 99.08 98.54 0.54
 
 
0.548
103.65 61.00
CHRLS RIVER LABS STK 354.00 368.00 362.00 360.00 2.00
 
 
0.556
390.00 185.00
Alexandria Real Estate Equity Inc. 179.00 181.00 178.00 177.00 1.00
 
 
0.565
178.00 129.00
DANAHER STK 0 0 266.80 265.30 1.50
 
 
0.565
282.60 178.72
CBRE Group Inc. 89.00 89.50 88.00 87.50 0.50
 
 
0.571
88.00 37.60
FASTENAL STK 48.325 48.425 48.180 47.905 0.28
 
 
0.574
48.265 36.355
VERISIGN STK 0 0 186.75 185.65 1.10
 
 
0.593
197.10 156.68
Stanley Black & Decker Inc. 161.50 162.35 160.60 159.65 0.95
 
 
0.595
181.65 136.80
C.H. ROB. WORLDWIDE NEW 85.50 86.00 84.00 83.50 0.50
 
 
0.599
84.00 70.00
The Mosaic Co. 0 0 36.080 35.860 0.22
 
 
0.613
36.310 14.256
IRON MOUNTAIN REIT 39.550 39.870 39.110 38.870 0.24
 
 
0.617
41.770 21.230
COOPER COS STK 355.20 358.80 353.00 350.80 2.20
 
 
0.627
383.20 272.00
Verisk Analytics 0 0 182.00 180.85 1.15
 
 
0.636
182.75 133.36
DXC Technology Co. 0 0 29.970 29.780 0.19
 
 
0.638
36.450 15.058
CHURCH & DWIGHT STK 72.58 72.76 71.90 71.44 0.46
 
 
0.644
78.79 64.63
Broadridge Financial Solutions Inc. 158.00 159.00 156.00 155.00 1.00
 
 
0.645
156.00 115.00
Arista Networks 0 0 338.60 336.40 2.20
 
 
0.654
340.10 170.16
ECOLAB STK 190.35 190.95 190.90 189.65 1.25
 
 
0.659
193.20 158.00
EASTMAN CHEM STK 0 0 92.46 91.84 0.62
 
 
0.675
106.40 68.37
JM Smucker Company 105.60 106.05 104.25 103.55 0.70
 
 
0.676
114.95 90.54
ZIMMER HLDGS 0 0 129.35 128.45 0.90
 
 
0.701
147.35 113.00
CME Group Inc. 185.56 187.14 183.36 182.08 1.28
 
 
0.703
185.20 125.78
WELLS FARGO STK 0 0 43.145 42.840 0.31
 
 
0.712
43.425 17.742
Microsoft Corp. 265.50 265.60 267.20 265.30 1.90
 
 
0.716
267.20 172.30
HENRY SCHEIN 68.26 68.42 67.42 66.94 0.48
 
 
0.717
68.74 50.28
EBAY STK 0 0 65.40 64.93 0.47
 
 
0.724
65.57 39.41
LIVE Nation Inc 0 0 85.86 85.24 0.62
 
 
0.727
87.28 41.76
Intuitive Surgical Inc. 292.30 292.80 290.70 288.60 2.10
 
 
0.728
305.60 191.67
S&P Global Inc. DL 1 382.90 387.50 384.30 381.50 2.80
 
 
0.734
387.20 252.15
GARTNER GROUP STK 0 0 272.00 270.00 2.00
 
 
0.741
276.00 100.00
KANSAS CITY STHN 262.90 264.00 258.30 256.40 1.90
 
 
0.741
261.10 148.00
ABBOTT LABS STK 107.75 108.45 108.30 107.50 0.80
 
 
0.744
109.45 87.04
WESTERN DIGITAL STK 48.940 49.210 48.855 48.490 0.37
 
 
0.753
63.490 31.625
NORTHROP GRUMMAN STK 347.40 348.10 346.10 343.50 2.60
 
 
0.757
346.10 235.55
DOVER STK 0 0 145.35 144.25 1.10
 
 
0.763
148.45 93.50
Delphi Automotive PLC 0 0 145.30 144.20 1.10
 
 
0.763
145.30 79.25
The Clorox Company 137.65 139.80 138.60 137.55 1.05
 
 
0.763
185.06 135.55
Tapestry Inc. 0 0 32.840 32.590 0.25
 
 
0.767
40.040 17.934
APPLE COMPUTER STK 128.04 128.12 128.56 127.58 0.98
 
 
0.768
131.80 92.55
EOG RESOURCES STK 0 0 78.68 78.08 0.60
 
 
0.768
79.22 28.00
AMER ELEC PWR STK 73.42 73.64 73.13 72.57 0.56
 
 
0.772
79.14 62.14
ACCENTURE 303.90 304.70 298.30 296.00 2.30
 
 
0.777
299.80 182.46
ILLINOIS TOOL STK 0 0 192.65 191.15 1.50
 
 
0.785
198.65 159.66
Monster Beverage 72.77 72.89 73.07 72.49 0.58
 
 
0.800
84.18 64.64
Motorola Solutions Inc. 213.60 214.40 212.20 210.50 1.70
 
 
0.808
212.20 133.54
RESMED INC. 227.90 228.70 224.50 222.70 1.80
 
 
0.808
251.70 151.00
Etsy Inc. 0 0 200.25 198.64 1.61
 
 
0.811
200.60 103.00
AUTOMATIC DATA STK 187.24 187.70 183.46 181.98 1.48
 
 
0.813
183.50 122.78
BAXTER INTL STK 0 0 70.52 69.94 0.58
 
 
0.829
73.36 62.20
Marathon Petroleum Corp. 57.46 58.22 57.78 57.30 0.48
 
 
0.838
57.78 23.56
LAM RESEARCH 476.90 478.20 473.70 469.70 4.00
 
 
0.852
560.50 289.20
Carrier Global Corp. 46.300 47.300 46.900 46.500 0.40
 
 
0.860
49.500 28.400
JACOBS ENG STK 117.00 118.00 117.00 116.00 1.00
 
 
0.862
118.00 79.50
Qorvo Inc. 144.85 145.50 144.45 143.20 1.25
 
 
0.873
168.25 106.00
IDEXX LABS 557.20 558.60 553.00 548.20 4.80
 
 
0.876
594.80 358.70
Zebra Technologies Corp 454.70 459.10 459.20 455.20 4.00
 
 
0.879
503.20 383.50
SOUTHERN STK 54.12 54.32 55.10 54.62 0.48
 
 
0.879
57.50 46.99
LAB CRP OF AMER 240.90 242.00 240.60 238.50 2.10
 
 
0.881
262.00 162.00
BLACKROCK STK 784.80 786.60 778.40 771.60 6.80
 
 
0.881
809.00 507.10
MARTIN MARIETTA 326.60 330.40 329.60 326.70 2.90
 
 
0.888
331.60 212.00
Thermo Fisher Scientific Inc. 523.00 524.00 520.80 516.20 4.60
 
 
0.891
520.80 360.20
STRYKER STK 0 0 237.10 235.00 2.10
 
 
0.894
237.10 173.00
PRUDENTIAL FINANCIAL INC. 97.00 98.38 97.72 96.84 0.88
 
 
0.909
97.72 52.50
BROADCOM STK 0 0 438.00 434.05 3.95
 
 
0.910
438.00 295.25
NortonLifeLook Inc. 22.635 23.030 22.725 22.520 0.21
 
 
0.910
23.710 15.200
BALL 0 0 79.40 78.68 0.72
 
 
0.915
82.81 65.60
CBOE Holdings 0 0 109.00 108.00 1.00
 
 
0.926
111.00 66.83
AKAMAI TECH STK 92.80 93.08 92.96 92.10 0.86
 
 
0.934
101.30 77.09
MASCO STK 52.50 54.00 53.50 53.00 0.50
 
 
0.943
56.00 42.80
PAYCHEX STK 106.34 106.56 104.82 103.84 0.98
 
 
0.944
104.82 68.42
GOLDM SACHS GRP STK A 0 0 352.90 349.60 3.30
 
 
0.944
357.20 159.98
TEXTRON STK 64.00 64.24 64.14 63.54 0.60
 
 
0.944
64.14 27.40
LOCKHEED MARTIN STK 323.20 323.70 319.70 316.70 3.00
 
 
0.947
325.60 266.80
Willis Towers Watson PLC 212.00 214.00 212.00 210.00 2.00
 
 
0.952
222.00 156.00
Jack Henry + Ass. 0 0 147.20 145.80 1.40
 
 
0.960
151.80 118.65
AMERISOURCEBERGEN CORP. 106.00 107.00 105.00 104.00 1.00
 
 
0.962
106.00 78.50
Amcor PLC 0 0 10.500 10.400 0.10
 
 
0.962
11.000 8.850
CARDINAL HEALTH STK 0 0 42.340 41.930 0.41
 
 
0.978
53.210 39.230
CINCINNATI FIN STK 104.00 105.00 103.00 102.00 1.00
 
 
0.980
106.00 60.00
KEYCORP 20.400 20.600 20.400 20.200 0.20
 
 
0.990
20.400 10.500
Avalonbay Communities Inc. 199.00 202.00 202.00 200.00 2.00
 
 
1.000
0 0
DuPont de Nermours Inc. 61.72 62.72 62.38 61.76 0.62
 
 
1.004
70.93 48.17
Yum Brands 0 0 108.75 107.65 1.10
 
 
1.022
115.00 79.90
STARBUCKS CORP. 98.36 98.44 98.30 97.30 1.00
 
 
1.028
107.02 74.22
Viatris Inc. 11.838 12.088 12.042 11.916 0.13
 
 
1.057
0 0
ELECTRONIC ARTS STK 122.48 122.66 120.20 118.94 1.26
 
 
1.059
124.00 98.49
MCDONALDS STK 204.90 205.30 207.50 205.30 2.20
 
 
1.072
215.00 169.50
Duke Energy Holding Corp. 89.10 89.36 88.50 87.56 0.94
 
 
1.074
91.82 71.02
Walmart Inc. 127.74 128.00 125.96 124.62 1.34
 
 
1.075
129.60 105.60
First Republic Bank 0 0 184.00 182.00 2.00
 
 
1.099
184.00 105.00
ANALOG DEVICES STK 153.50 153.84 152.68 151.02 1.66
 
 
1.099
152.70 98.56
Hanesbrands Inc. 14.425 14.490 14.335 14.175 0.16
 
 
1.129
18.350 10.400
LEGGETT & PLATT 40.890 41.050 40.810 40.340 0.47
 
 
1.165
47.550 33.135
Leidos Holdings Inc. 87.38 88.50 86.20 85.20 1.00
 
 
1.174
92.50 67.50
LOWES STK 196.75 197.55 195.25 192.95 2.30
 
 
1.192
195.25 122.84
FMC Corp. 80.00 80.25 80.20 79.25 0.95
 
 
1.199
101.10 73.85
FRANKLIN RSC STK 25.830 26.480 26.160 25.850 0.31
 
 
1.199
29.360 18.500
Monolithic Power Systems Inc. 439.70 442.50 442.30 437.00 5.30
 
 
1.213
443.10 252.00
Salesforce.com 250.25 250.60 250.00 247.00 3.00
 
 
1.215
252.70 173.08
MCKESSON STK 178.40 179.00 177.80 175.65 2.15
 
 
1.224
177.85 121.64
CDW Corp 0 0 165.00 163.00 2.00
 
 
1.227
171.00 102.00
AFLAC STK 0 0 48.580 47.990 0.59
 
 
1.229
48.870 28.890
ESSEX PROPERTY STK 285.30 291.70 288.10 284.60 3.50
 
 
1.230
289.70 160.00
BRISTOL MYERS STK 0 0 49.965 49.355 0.61
 
 
1.236
59.120 48.835
New York Mellon Corp 51.50 51.64 51.24 50.60 0.64
 
 
1.265
51.24 28.81
Wynn Resort Ltd 76.37 76.53 77.33 76.36 0.97
 
 
1.270
116.82 59.10
F5 NETWORKS 0 0 179.25 177.00 2.25
 
 
1.271
181.35 108.00
Servicenow Inc 0 0 588.80 581.40 7.40
 
 
1.273
588.80 369.80
VERTEX PHARM STK 158.06 158.74 160.44 158.42 2.02
 
 
1.275
197.08 151.84
Hewlett-Packard Enterprise 13.315 13.360 13.340 13.170 0.17
 
 
1.291
13.615 7.072
APA Corp. 23.460 23.810 23.540 23.240 0.30
 
 
1.291
0 0
OCCIDENTAL STK 28.690 28.930 28.615 28.250 0.37
 
 
1.292
29.230 7.647
Dominion Energy Inc. 66.32 66.52 66.36 65.50 0.86
 
 
1.313
72.75 56.68
Westrock Co 41.740 42.280 42.090 41.540 0.55
 
 
1.324
50.520 31.600
ABIOMED STK 301.70 302.80 299.40 295.40 4.00
 
 
1.354
316.60 212.95
Crown Castle International Corp 153.25 154.60 154.05 151.95 2.10
 
 
1.382
172.55 123.10
Dow Inc. 50.48 51.02 50.94 50.24 0.70
 
 
1.393
58.16 38.60
Target Corp. 219.70 220.40 218.10 215.10 3.00
 
 
1.395
225.70 130.00
ANSYS STK 318.00 318.80 316.20 311.80 4.40
 
 
1.411
335.20 254.20
HOLOGIC INC 62.86 63.06 63.04 62.16 0.88
 
 
1.416
70.00 48.72
INTUIT STK 503.10 505.40 493.75 486.80 6.95
 
 
1.428
494.25 268.40
INCYTE PHARM STK 0 0 56.64 55.84 0.80
 
 
1.433
81.42 55.42
SBA Communications Corp. 296.20 297.50 290.10 286.00 4.10
 
 
1.434
308.50 192.00
Consolidated Edision INc. 64.96 65.68 65.60 64.66 0.94
 
 
1.454
70.45 54.81
Honeywell International Inc. 187.20 187.85 193.75 190.95 2.80
 
 
1.466
199.40 137.74
TEXAS INSTRUMENTS STK 171.34 171.52 172.70 170.18 2.52
 
 
1.481
172.70 121.50
AMERICAN TOWER 243.40 244.30 238.90 235.40 3.50
 
 
1.487
254.70 167.28
Dentsply Sirona 49.74 50.04 50.02 49.28 0.74
 
 
1.502
57.42 37.80
ProLogis Inc. 123.30 125.10 124.25 122.40 1.85
 
 
1.511
124.25 76.00
TYCO International PLC 63.58 63.76 62.96 62.02 0.94
 
 
1.516
64.04 34.88
Dollar Tree Inc. 88.26 88.66 87.95 86.63 1.32
 
 
1.524
100.26 72.02
MICROCHIP TECH STK 0 0 64.90 63.92 0.98
 
 
1.533
70.77 43.88
DaVita Inc. 99.08 99.42 98.78 97.28 1.50
 
 
1.542
113.15 73.37
TERADYNE STK 100.08 100.54 99.35 97.84 1.51
 
 
1.543
118.30 72.43
Travelers Cos. 0 0 137.20 135.10 2.10
 
 
1.554
137.90 100.18
Otis Worldwide Corp. 73.46 74.08 73.86 72.72 1.14
 
 
1.568
78.60 50.80
ADV MICRO DEV STK 0 0 103.24 101.64 1.60
 
 
1.574
103.24 60.22
General Motors 0 0 50.04 49.26 0.79
 
 
1.594
52.59 29.25
BEST BUY STK 99.08 104.20 101.85 100.25 1.60
 
 
1.596
104.75 81.08
Transdigm Group Inc. 556.80 558.80 557.00 548.20 8.80
 
 
1.605
570.60 384.70
MOODYS CORP STK 0 0 327.70 322.50 5.20
 
 
1.612
327.70 217.80
BOSTON SCIENT STK 38.590 38.710 38.320 37.710 0.61
 
 
1.618
38.540 27.595
Zoetis 0 0 178.25 175.40 2.85
 
 
1.625
178.25 119.32
Markit Financial Information Services 0 0 106.20 104.50 1.70
 
 
1.627
107.20 67.00
Keysight Technologies 0 0 150.70 148.25 2.45
 
 
1.653
152.40 87.91
Linde PLC 0 0 270.15 265.75 4.40
 
 
1.656
270.15 185.15
Iqvia Holdings 0 0 219.20 215.60 3.60
 
 
1.670
222.90 131.00
ANTHEM INC. 369.30 370.70 366.60 360.50 6.10
 
 
1.692
366.60 229.40
ROSS STORES STK 0 0 94.89 93.30 1.59
 
 
1.704
109.68 72.51
ORACLE STK 83.76 84.62 84.14 82.73 1.41
 
 
1.704
84.14 47.33
FleetCor Technologies 0 0 238.00 234.00 4.00
 
 
1.709
244.00 186.00
Booking Holdings 2,056.00 2,068.00 2,070.00 2,035.00 35.00
 
 
1.720
2,180.00 1,375.00
PHV Corp. 95.96 96.98 96.40 94.72 1.68
 
 
1.774
101.15 49.40
Synopsys Inc. 276.80 277.60 274.70 269.90 4.80
 
 
1.778
283.10 180.30
Trimble Inc. 74.72 75.10 74.68 73.36 1.32
 
 
1.799
80.42 40.40
BROWN & BROWN STK 0 0 56.50 55.50 1.00
 
 
1.802
56.50 35.20
HASBRO STK 76.82 77.18 79.02 77.62 1.40
 
 
1.804
87.28 69.78
Roper Technologies Inc. 418.90 421.90 410.60 403.30 7.30
 
 
1.810
421.30 307.20
WHIRLPOOL STK 179.25 188.50 182.50 179.25 3.25
 
 
1.813
209.90 143.66
United Airlines Holdings Inc. 40.115 40.200 39.675 38.965 0.71
 
 
1.822
53.000 27.800
Allstate Corp. 0 0 111.00 109.00 2.00
 
 
1.835
118.00 75.50
Tesla Inc. 0 0 779.80 765.70 14.10
 
 
1.841
779.80 330.50
UNITEDHEALTH GRP STK 0 0 385.25 378.20 7.05
 
 
1.864
385.25 259.45
MSCI Inc Class A 0 0 544.60 534.60 10.00
 
 
1.871
567.20 290.20
UNION PACIFIC CORP. 205.30 206.00 198.70 195.05 3.65
 
 
1.871
198.70 147.74
WASTE MANAGEMENT STK 141.05 141.30 139.95 137.35 2.60
 
 
1.893
139.95 90.36
Norfolk Southern Corp. 247.10 248.80 247.50 242.80 4.70
 
 
1.936
247.50 169.00
WATERS 0 0 310.00 304.00 6.00
 
 
1.974
358.00 182.00
NXP Semiconductor 0 0 171.44 168.12 3.32
 
 
1.975
191.38 109.60
EXPEDITORS 105.00 106.00 103.00 101.00 2.00
 
 
1.980
110.00 73.00
MARRIOTT INTL STK 133.06 133.92 133.48 130.88 2.60
 
 
1.987
137.52 76.54
EDISON INTL STK 51.50 52.00 51.00 50.00 1.00
 
 
2.000
55.00 44.40
REGENERON PHARM STK 0 0 490.10 480.45 9.65
 
 
2.009
578.80 366.20
Progressive Corp. 81.48 83.14 82.24 80.62 1.62
 
 
2.009
88.16 70.50
POLO RALPH LAUR STK 0 0 106.10 104.00 2.10
 
 
2.019
114.70 57.35
COSTCO WHOLESALE CORP. 0 0 409.50 401.30 8.20
 
 
2.043
409.50 263.60
Walgreens Boots Alliance Inc. 41.925 42.015 42.220 41.370 0.85
 
 
2.055
48.040 29.235
Dollar General 0 0 187.85 184.00 3.85
 
 
2.092
203.20 148.46
Old Dominion Freight Line Inc. 277.30 278.00 271.70 266.10 5.60
 
 
2.104
271.70 155.00
Celanese Corp. 0 0 145.00 142.00 3.00
 
 
2.113
145.00 94.50
Dexcom Inc. 482.20 487.50 485.50 475.40 10.10
 
 
2.125
487.20 261.00
DARDEN REST STK 124.55 125.05 124.80 122.20 2.60
 
 
2.128
136.40 76.75
der Seagate Technology Holdings PLC 75.36 75.68 70.06 68.58 1.48
 
 
2.158
86.73 40.15
Morgan Stanley & Co. 87.49 88.16 87.74 85.87 1.87
 
 
2.178
89.84 40.58
AON Plc. 274.00 276.00 274.00 268.00 6.00
 
 
2.239
274.00 151.00
HCA Holdings 0 0 221.80 216.90 4.90
 
 
2.259
222.10 105.64
NetApp Inc. 79.95 80.20 79.08 77.32 1.76
 
 
2.276
80.38 36.10
Bath & Body Works Inc. 59.46 59.64 58.96 57.60 1.36
 
 
2.361
58.96 21.89
BIO RAD 645.00 650.00 650.00 635.00 15.00
 
 
2.362
695.00 432.00
UNITED PARCEL STK 174.65 176.15 174.60 170.45 4.15
 
 
2.435
181.60 128.66
Domino's Pizza LLC 401.50 403.00 400.50 390.90 9.60
 
 
2.456
452.80 274.40
XILINX STK 148.68 149.36 149.18 145.58 3.60
 
 
2.473
149.18 95.16
Equinix REIT 703.20 708.80 693.60 676.80 16.80
 
 
2.482
741.80 500.90
Newmont Corp. 49.65 49.93 50.14 48.91 1.23
 
 
2.515
61.30 45.08
HP Inc. 26.460 26.540 26.150 25.500 0.65
 
 
2.549
29.290 14.826
AUTOZONE 1,576.00 1,578.00 1,547.00 1,508.00 39.00
 
 
2.586
1,547.00 897.00
Trane Technologies Plc. 0 0 154.00 150.00 4.00
 
 
2.667
171.00 105.00
COPART 130.70 131.10 130.20 126.80 3.40
 
 
2.681
130.20 86.50
HOME DEPOT STK 0 0 314.60 306.10 8.50
 
 
2.777
314.60 208.50
Ceridian HCM Holding Inc. 0 0 109.00 106.00 3.00
 
 
2.830
109.00 68.00
O'REILLY AUTO 569.60 571.20 566.80 550.60 16.20
 
 
2.942
566.80 350.55
UNIVERSAL HEALTH STK 116.30 116.80 117.80 114.35 3.45
 
 
3.017
138.25 91.00
Under Armour Inc. Cl C Shares 15.320 15.400 15.480 15.025 0.46
 
 
3.028
18.480 9.853
MGM Resorts International 41.125 41.465 41.540 40.290 1.25
 
 
3.103
41.640 16.900
Autodesk Inc. 264.80 265.75 263.20 255.05 8.15
 
 
3.195
290.05 200.00
Steris plcAdmission 200.80 202.20 199.90 193.60 6.30
 
 
3.254
0 0
CADENCE DESIGN STK 142.94 143.48 141.14 136.52 4.62
 
 
3.384
142.00 92.05
Carmax Inc. 122.00 123.00 122.00 118.00 4.00
 
 
3.390
126.00 73.50
Generac Holdings 0 0 403.40 390.00 13.40
 
 
3.436
403.40 168.00
PPG INDUSTRIES 139.00 140.00 139.00 134.00 5.00
 
 
3.731
149.00 107.00
Kla-Tencor Corp. 292.80 294.10 288.60 278.00 10.60
 
 
3.813
316.30 164.24
NVIDIA 0 0 196.58 189.10 7.48
 
 
3.956
196.58 99.88
NIKE STK 0 0 140.78 135.32 5.46
 
 
4.035
147.26 102.56
TRACTOR SUPPLY 180.20 180.65 178.60 171.65 6.95
 
 
4.049
179.75 107.50
Under Armour Inc. Cl. A 17.740 17.795 17.830 17.120 0.71
 
 
4.147
21.840 11.100
Ulta Salon Cosmetics & Fragrance Inc. 0 0 319.30 306.50 12.80
 
 
4.176
349.90 172.78
Paycom Software 0 0 458.10 437.80 20.30
 
 
4.637
458.10 252.10
NETFLIX.COM INC. 566.80 568.10 559.40 534.60 24.80
 
 
4.639
559.40 393.80
ESTEE LAUDER STK 282.10 282.80 272.80 260.30 12.50
 
 
4.802
291.00 185.96
Take-Two Interactive Software 155.80 156.10 154.90 147.45 7.45
 
 
5.053
172.94 123.45
APPLIED MATERIAL STK 116.14 116.62 119.74 112.56 7.18
 
 
6.379
121.94 49.18
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.