S&P 500 INDEX

Master data

S&P 500

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

Price data

Previous day

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

1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

S&P 500 stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
3M CO.	157.70	158.00	157.15	154.90	2.25	1.453	171.20	135.62
Zoetis	180.95	181.50	181.05	177.60	3.45	1.943	178.25	119.32
Zinos Bancorporation N.A.	57.00	57.50	56.50	56.50	0.00	0.000	56.50	26.20
ZIMMER HLDGS	129.85	130.25	130.05	128.80	1.25	0.970	147.35	113.00
Zebra Technologies Corp	457.30	460.70	458.90	456.50	2.40	0.526	503.20	383.50
Yum Brands	109.10	109.20	108.40	108.45	-0.05	-0.046	115.00	79.90
XILINX STK	153.64	154.08	151.38	148.00	3.38	2.284	149.18	95.16
XCEL ENERGY STK	55.67	55.84	55.71	55.87	-0.16	-0.286	63.00	47.80
Wynn Resort Ltd	80.89	81.06	77.33	75.73	1.60	2.113	116.82	59.10
WW GRAINGER STK	374.20	374.40	372.20	371.80	0.40	0.108	386.80	292.30
Willis Towers Watson PLC	210.00	214.00	212.00	214.00	-2.00	-0.935	222.00	156.00
Williams Companies, Inc	24.600	25.370	24.980	24.820	0.16	0.645	25.590	15.700
WHIRLPOOL STK	176.40	185.50	181.20	181.75	-0.55	-0.303	209.90	143.66
WEYERHAEUSER STK	32.500	32.570	32.460	31.780	0.68	2.140	33.460	23.165
Westrock Co	42.460	43.000	42.730	41.900	0.83	1.981	50.520	31.600
Western Union Co.	16.745	16.775	16.785	16.710	0.08	0.449	21.740	16.598
WESTERN DIGITAL STK	49.065	49.345	49.175	48.890	0.29	0.583	63.490	31.625
Welltower Inc.	69.18	70.42	69.82	70.00	-0.18	-0.257	75.82	44.94
WELLS FARGO STK	43.860	43.900	43.555	43.585	-0.03	-0.069	43.585	17.742
WATERS	312.00	314.00	316.00	312.00	4.00	1.282	358.00	182.00
WASTE MANAGEMENT STK	136.85	136.95	138.75	140.95	-2.20	-1.561	140.95	90.36
WALT DISNEY STK	148.54	148.68	148.78	145.64	3.14	2.156	170.28	101.52
Walmart Inc.	128.44	128.70	128.92	126.54	2.38	1.881	129.60	105.60
Walgreens Boots Alliance Inc.	41.955	42.045	42.330	41.950	0.38	0.906	48.040	29.235
WABTEC CORP.	79.78	79.92	79.32	78.52	0.80	1.019	79.40	47.65
VULCAN MATERIALS	163.80	164.45	162.05	156.50	5.55	3.546	162.25	111.00
Vornado Realty Trust	38.460	38.580	38.280	38.230	0.05	0.131	40.990	25.600
Visa Inc.	201.50	201.55	202.45	200.85	1.60	0.797	212.50	154.54
Viatris Inc.	11.672	11.918	11.796	11.884	-0.09	-0.740	0	0
Viacomcbs Inc.	32.220	32.415	32.150	31.740	0.41	1.292	81.500	23.600
VF	62.50	62.60	60.52	60.02	0.50	0.833	74.60	56.40
VERTEX PHARM STK	160.50	160.68	158.00	156.00	2.00	1.282	197.08	151.84
VERIZON COMMS STK	45.680	45.755	45.230	45.320	-0.09	-0.199	52.250	44.380
Verisk Analytics	183.85	184.15	183.15	183.35	-0.20	-0.109	183.35	133.36
VERISIGN STK	188.10	190.45	189.35	189.65	-0.30	-0.158	197.10	156.68
VENTAS INC.	46.850	47.460	47.200	47.230	-0.03	-0.064	51.680	33.280
VALERO ENERGY	70.94	71.40	70.74	68.98	1.76	2.551	69.04	31.40
US BANCORP STK	53.90	54.04	53.64	53.58	0.06	0.112	53.58	31.87
UNIVERSAL HEALTH STK	110.80	110.85	114.85	116.00	-1.15	-0.991	138.25	91.00
UNITED RENTAL STK	314.30	314.80	314.80	315.00	-0.20	-0.063	315.00	145.94
UNITED PARCEL STK	188.70	189.90	189.30	176.60	12.70	7.191	181.60	128.66
UNITEDHEALTH GRP STK	391.45	392.65	391.80	387.60	4.20	1.084	387.60	259.45
United Airlines Holdings Inc.	40.640	40.725	39.800	39.990	-0.19	-0.475	53.000	27.800
UNION PACIFIC CORP.	210.10	210.50	206.60	205.40	1.20	0.584	205.40	147.74
Under Armour Inc. Cl C Shares	15.970	16.025	15.600	15.300	0.30	1.961	18.480	9.853
Under Armour Inc. Cl. A	18.610	18.665	18.225	17.570	0.66	3.728	21.840	11.100
Ulta Salon Cosmetics & Fragrance Inc.	316.40	316.60	319.70	318.40	1.30	0.408	349.90	172.78
TYSON FOODS INC.	71.74	71.98	71.38	70.44	0.94	1.334	70.44	47.83
TYCO International PLC	63.74	63.92	63.10	62.74	0.36	0.574	64.04	34.88
Twitter	53.67	53.76	54.20	53.43	0.77	1.441	64.90	34.00
Truist Financial Corp.	55.50	56.00	55.50	55.00	0.50	0.909	55.00	35.00
Trimble Inc.	75.36	75.80	74.20	74.00	0.20	0.270	80.42	40.40
Travelers Cos.	139.55	139.65	138.65	138.70	-0.05	-0.036	138.70	100.18
Transdigm Group Inc.	552.20	552.80	545.80	554.00	-8.20	-1.480	570.60	384.70
Trane Technologies Plc.	155.00	156.00	153.00	153.00	0.00	0.000	171.00	105.00
TRACTOR SUPPLY	180.20	180.65	181.10	177.20	3.90	2.201	179.75	107.50
T-Mobile US Inc.	101.42	101.58	100.00	100.00	0.00	0.000	125.78	91.00
TJX STK	56.52	57.58	57.00	56.26	0.74	1.315	64.50	43.23
Thermo Fisher Scientific Inc.	522.00	523.00	521.20	522.40	-1.20	-0.230	522.40	360.20
The Mosaic Co.	36.080	36.620	36.310	36.610	-0.30	-0.819	36.610	14.256
The Hershey STK	156.85	157.05	155.00	155.90	-0.90	-0.577	156.90	117.00
The Clorox Company	137.80	139.60	138.65	138.65	0.00	0.000	185.06	135.55
TEXTRON STK	63.28	63.58	63.76	63.74	0.02	0.031	64.14	27.40
TEXAS INSTRUMENTS STK	171.68	171.84	172.94	170.86	2.08	1.217	172.70	121.50
Tesla Inc.	899.40	900.00	897.50	856.50	41.00	4.787	856.50	330.50
TERADYNE STK	100.68	101.06	100.32	98.47	1.85	1.879	118.30	72.43
TE Connectivity Ltd.	0	0	83.50	84.00	0.00	0.000	0	0
Techne Corp.	442.00	444.00	436.00	426.00	10.00	2.347	458.00	216.00
Target Corp.	224.20	224.70	223.90	218.80	5.10	2.331	225.70	130.00
Tapestry Inc.	34.260	34.370	33.670	32.660	1.01	3.092	40.040	17.934
Take-Two Interactive Software	158.10	158.40	158.70	157.05	1.65	1.051	172.94	123.45
SYSCO STK	66.20	67.06	66.60	67.26	-0.66	-0.981	72.30	46.63
Synopsys Inc.	284.70	285.40	280.40	275.60	4.80	1.742	283.10	180.30
Synchrony Financial	42.160	42.670	41.720	41.780	-0.06	-0.144	44.470	21.180
STRYKER STK	236.70	237.30	235.20	236.30	-1.10	-0.466	237.10	173.00
Steris plc	202.40	203.80	202.60	202.20	0.40	0.198	0	0
STARBUCKS CORP.	99.02	99.12	98.80	98.10	0.70	0.714	107.02	74.22
Stanley Black & Decker Inc.	162.85	163.05	161.90	160.25	1.65	1.030	181.65	136.80
SOUTHWEST AIRLS STK	41.240	41.275	40.855	40.725	0.13	0.319	54.200	32.790
SOUTHERN STK	54.74	54.76	54.08	53.90	0.18	0.334	57.50	46.99
Skyworks Solutions	142.70	142.84	142.00	141.24	0.76	0.538	166.32	114.00
Simon Property Group Inc.	126.65	127.00	125.65	123.45	2.20	1.782	123.60	51.88
Servicenow Inc	595.40	596.80	592.20	591.20	1.00	0.169	591.20	369.80
SEALED AIR	51.00	51.50	51.00	51.00	0.00	0.000	52.00	33.80
SCHLUMBERGER N.V. (LTD.) NEW YORK	30.100	30.200	29.250	28.900	0.35	1.211	29.950	12.150
SBA Communications Corp.	303.80	305.20	299.00	294.40	4.60	1.563	308.50	192.00
S&P Global Inc. DL 1	399.80	404.20	401.70	385.50	16.20	4.202	387.20	252.15
Salesforce.com	255.65	255.95	253.20	250.35	2.85	1.138	252.70	173.08
ROYAL CARIB STK	73.79	73.93	72.90	72.31	0.59	0.816	80.30	45.63
ROSS STORES STK	98.72	98.84	97.16	94.32	2.84	3.011	109.68	72.51
Roper Technologies Inc.	421.70	423.50	416.60	414.30	2.30	0.555	421.30	307.20
ROCKWELL INTL STK	274.00	275.20	270.10	269.40	0.70	0.260	274.80	197.08
RESMED INC.	230.90	231.60	232.10	227.30	4.80	2.112	251.70	151.00
REPUBLIC SVCS STK	111.90	112.30	112.65	114.05	-1.40	-1.228	114.05	72.30
Regions Financial Corp. (new)	21.000	21.200	20.600	20.600	0.00	0.000	20.600	10.900
REGENERON PHARM STK	507.70	508.90	495.05	489.90	5.15	1.051	578.80	366.20
Realty Income Corp	63.36	63.88	63.64	64.12	-0.48	-0.749	64.12	47.23
Raytheon Technologies Corp.	76.76	76.89	79.05	78.65	0.40	0.509	78.65	45.00
QUEST DIAG STK	125.05	125.15	124.80	125.50	-0.70	-0.558	133.75	93.50
QUALCOMM STK	113.96	114.12	114.50	113.02	1.48	1.310	138.00	103.44
Qorvo Inc.	144.30	144.90	144.00	143.25	0.75	0.524	168.25	106.00
PULTE CP STK	42.020	42.180	42.900	42.560	0.34	0.799	51.080	33.400
PUBLIC STORAGE STK	280.70	281.10	280.40	277.40	3.00	1.081	279.20	173.06
PTC Inc.	111.65	112.10	110.65	111.25	-0.60	-0.539	128.05	65.43
PRUDENTIAL FINANCIAL INC.	98.20	99.60	98.92	98.26	0.66	0.672	98.26	52.50
ProLogis Inc.	125.25	125.80	124.60	123.00	1.60	1.301	124.25	76.00
Progressive Corp.	82.64	84.34	83.52	83.04	0.48	0.578	88.16	70.50
PROCTER & GAMBLE STK	122.76	122.88	121.22	121.20	0.02	0.017	124.72	101.46
PRINCIPAL FINL GRP	60.50	61.00	60.00	59.50	0.50	0.840	59.50	32.60
PPL STK	25.150	25.180	24.930	24.910	0.02	0.080	25.675	21.440
PPG INDUSTRIES	139.00	140.00	137.00	138.00	-1.00	-0.725	149.00	107.00
POLO RALPH LAUR STK	106.60	108.10	107.35	106.65	0.70	0.656	114.70	57.35
PNC BANK	186.35	187.95	186.90	185.45	1.45	0.782	185.45	92.50
PIONEER NAT RSC STK	166.30	166.75	164.80	163.60	1.20	0.733	165.10	65.50
PHV Corp.	97.44	98.48	96.22	95.54	0.68	0.712	101.15	49.40
Phillips 66	71.16	72.28	71.70	72.24	-0.54	-0.748	76.80	38.09
Philip Morris International Inc.	82.78	82.88	82.84	82.78	0.06	0.072	89.28	59.58
Pfizer Inc.	37.375	37.400	37.265	37.050	0.22	0.580	44.185	27.735
PERKINELMER STK	152.05	152.55	151.20	149.85	1.35	0.901	159.00	101.00
PEPSICO STK	138.44	138.50	137.26	137.42	-0.16	-0.116	138.14	106.18
Peoples United Financial Inc.	15.860	15.905	15.960	16.075	-0.12	-0.715	16.075	8.900
PENN NATL GAMING STK	65.50	65.71	63.63	63.49	0.14	0.221	115.00	45.60
Paypal Holdings Inc.	208.85	209.00	209.15	215.90	-6.75	-3.126	262.70	153.34
Paycom Software	466.00	467.70	458.10	458.70	-0.60	-0.131	458.70	252.10
PAYCHEX STK	106.32	106.54	105.50	105.50	0.00	0.000	105.50	68.42
PARKER HANNIFIN STK	264.30	264.80	261.10	255.40	5.70	2.232	271.05	173.34
PACCAR STK	73.26	73.40	75.10	74.56	0.54	0.724	83.00	67.14
Otis Worldwide Corp.	69.18	69.78	69.46	71.44	-1.98	-2.772	78.60	50.80
ORGANON & CO.	32.000	32.310	32.180	31.700	0.48	1.514	0	0
O'REILLY AUTO	569.00	570.60	571.60	568.80	2.80	0.492	568.80	350.55
ORACLE STK	83.92	84.78	84.33	84.82	-0.49	-0.578	84.82	47.33
OMNICOM STK	61.40	61.58	59.92	60.34	-0.42	-0.696	69.38	38.43
Old Dominion Freight Line Inc.	283.30	284.00	277.80	273.40	4.40	1.609	273.40	155.00
OCCIDENTAL STK	30.495	30.745	30.620	30.180	0.44	1.458	30.180	7.647
NXP Semiconductor	170.50	171.06	172.98	171.16	1.82	1.063	191.38	109.60
NVIDIA	213.75	213.90	204.40	200.50	3.90	1.945	200.50	99.88
Norwegian Cruise Line	22.780	22.850	22.280	21.775	0.51	2.319	27.875	13.172
NortonLifeLook Inc.	0	0	23.035	23.055	-0.02	-0.087	23.710	15.200
NORTHROP GRUMMAN STK	340.70	341.00	350.10	348.10	2.00	0.575	348.10	235.55
NORTHERN TRUST	106.00	107.00	106.00	107.00	-1.00	-0.935	107.00	66.50
Norfolk Southern Corp.	249.30	250.80	250.10	248.70	1.40	0.563	248.70	169.00
NIKE STK	141.54	141.68	141.16	140.70	0.46	0.327	147.26	102.56
Nielsen Holding B.V.	16.900	17.000	16.700	16.800	-0.10	-0.595	23.000	11.500
Nextera Energy Inc.	73.78	73.96	73.50	73.10	0.40	0.547	74.00	58.66
New York Mellon Corp	51.24	51.30	51.12	50.00	1.12	2.240	51.24	28.81
News Corp. New	20.600	20.800	20.600	20.400	0.20	0.980	23.000	11.000
News Corp (New)	20.800	21.000	21.000	20.800	0.20	0.962	21.200	10.900
Newmont Corp.	49.86	50.14	50.04	50.36	-0.32	-0.635	61.30	45.08
NETFLIX.COM INC.	577.30	578.60	580.00	571.20	8.80	1.541	571.20	393.80
NetApp Inc.	78.95	79.20	80.27	80.00	0.27	0.338	80.38	36.10
NASDAQ Stock Market	174.00	175.75	174.40	172.55	1.85	1.072	177.95	102.86
MSCI Inc Class A	564.20	567.00	574.20	559.80	14.40	2.572	567.20	290.20
Motorola Solutions Inc.	213.20	214.20	212.50	214.80	-2.30	-1.071	214.80	133.54
Morgan Stanley & Co.	88.61	89.28	88.95	88.04	0.91	1.034	89.84	40.58
MOODYS CORP STK	338.20	339.30	339.30	332.40	6.90	2.076	332.40	217.80
Monster Beverage	73.62	73.73	72.47	72.75	-0.28	-0.385	84.18	64.64
Monolithic Power Systems Inc.	453.10	456.20	454.40	452.10	2.30	0.509	452.10	252.00
Mondelez International Group Inc.	52.48	52.56	51.88	52.06	-0.18	-0.346	54.73	43.93
Mohawk Industries Inc	167.90	169.95	168.85	168.55	0.30	0.178	189.05	150.80
Moderna Inc	296.00	298.70	297.30	294.60	2.70	0.916	403.35	56.69
Microsoft Corp.	268.25	268.40	267.00	266.95	0.05	0.019	267.20	172.30
MICRON TECH STK	59.81	59.91	59.80	57.80	2.00	3.460	80.85	42.27
MICROCHIP TECH STK	65.11	65.24	65.45	64.41	1.04	1.615	70.77	43.88
MGM Resorts International	41.235	41.330	41.100	40.805	0.30	0.723	41.640	16.900
METLIFE	56.96	57.18	56.02	55.96	0.06	0.107	56.50	31.20
MERCK & CO STK	70.56	71.06	70.82	70.27	0.55	0.783	71.23	57.40
Medtronic Inc.	106.85	107.00	106.30	106.00	0.30	0.283	114.10	85.55
MCKESSON STK	179.45	180.20	178.40	179.00	-0.60	-0.335	179.00	121.64
MCDONALDS STK	204.70	205.20	204.70	204.30	0.40	0.196	215.00	169.50
MCCORMICK STK N	69.98	70.12	69.86	68.82	1.04	1.511	84.24	67.14
Match Group Inc.	141.52	143.98	142.82	144.82	-2.00	-1.381	151.46	100.00
Mastercard. Inc.	311.60	312.35	311.45	307.55	3.90	1.268	332.00	247.00
MASCO STK	52.00	53.50	53.00	53.50	-0.50	-0.935	56.00	42.80
MARTIN MARIETTA	337.70	341.80	339.30	340.20	-0.90	-0.265	340.20	212.00
MARRIOTT INTL STK	135.02	135.14	133.00	131.52	1.48	1.125	137.52	76.54
Markit Financial Information Services	111.05	111.55	106.05	106.55	-0.50	-0.469	107.20	67.00
Marathon Petroleum Corp.	58.56	59.32	58.92	58.52	0.40	0.684	58.52	23.56
MARATHON OIL CORP.	14.570	14.615	14.430	14.175	0.26	1.799	14.175	3.269
Lyondell Basell NV	84.72	84.92	84.04	84.66	-0.62	-0.732	96.42	58.26
Lumen Technologies Inc.	10.510	10.610	10.515	10.660	-0.15	-1.360	12.866	7.272
LOWES STK	199.80	199.95	199.45	195.65	3.80	1.942	195.65	122.84
LOEWS STK	49.800	50.000	49.600	49.200	0.40	0.813	49.600	28.400
LOCKHEED MARTIN STK	286.80	287.00	324.10	323.00	1.10	0.341	325.60	266.80
LIVE Nation Inc	86.92	87.22	85.98	85.80	0.18	0.210	87.28	41.76
Linde PLC	275.05	275.65	273.65	274.10	-0.45	-0.164	274.10	185.15
LINCOLN NATL STK	66.00	66.50	65.00	64.50	0.50	0.775	64.50	28.00
LENNAR STK	86.14	86.44	85.80	85.36	0.44	0.515	91.90	58.50
Leidos Holdings Inc.	86.94	88.04	87.50	86.96	0.54	0.621	92.50	67.50
LEGGETT & PLATT	41.340	41.380	41.090	40.600	0.49	1.207	47.550	33.135
Las Vegas Sands Inc.	34.000	34.070	32.380	32.290	0.09	0.279	55.090	30.040
LAM RESEARCH	479.35	480.80	475.00	477.50	-2.50	-0.524	560.50	289.20
Lamb Weston Holdings Inc.	50.86	50.98	50.10	50.46	-0.36	-0.713	72.00	47.39
LAB CRP OF AMER	244.70	244.80	242.00	241.80	0.20	0.083	262.00	162.00
L3Harris Technology Inc.	203.30	203.90	209.40	208.10	1.30	0.625	208.10	137.00
KROGER STK	34.490	34.520	34.670	34.410	0.26	0.756	40.290	24.965
Kraft Heinz Co., The	31.615	31.665	31.005	31.345	-0.34	-1.085	36.430	25.265
Kla-Tencor Corp.	295.40	296.50	296.00	297.40	-1.40	-0.471	316.30	164.24
Kinder Morgan	15.380	15.435	15.335	15.080	0.26	1.691	15.845	9.724
KIMCO REALTY STK	20.010	20.130	19.965	19.535	0.43	2.201	19.710	8.659
KIMBERLY CLARK STK	113.55	113.60	112.35	113.70	-1.35	-1.187	120.24	106.10
Keysight Technologies	153.55	153.65	152.55	150.70	1.85	1.228	152.40	87.91
KEYCORP	20.800	21.000	20.600	20.400	0.20	0.980	20.400	10.500
KELLOGG STK	53.26	53.40	53.08	53.26	-0.18	-0.338	57.06	47.08
KANSAS CITY STHN	262.00	263.10	259.10	261.00	-1.90	-0.728	261.10	148.00
JUNIPER NETWORKS	24.060	24.100	23.600	23.940	-0.34	-1.420	24.840	16.422
JP MORGAN STK	148.50	148.80	147.10	147.30	-0.20	-0.136	147.36	81.94
JOHNSON & JOHNS STK	141.88	142.10	141.20	140.40	0.80	0.570	153.12	116.68
JM Smucker Company	106.65	107.05	105.45	105.00	0.45	0.429	114.95	90.54
JB HUNT TRANS	172.00	173.00	171.00	167.00	4.00	2.395	167.00	103.22
JACOBS ENG STK	120.00	121.00	119.00	117.00	2.00	1.709	118.00	79.50
Jack Henry + Ass.	149.95	150.80	149.75	148.85	0.90	0.605	151.80	118.65
IRON MOUNTAIN REIT	39.450	39.760	39.480	39.610	-0.13	-0.328	41.770	21.230
Iqvia Holdings	222.30	222.80	221.60	220.40	1.20	0.544	222.90	131.00
IPG Photonics Corp.	137.00	138.45	136.85	137.80	-0.95	-0.689	213.50	130.65
Invesco Ltd.	22.220	22.320	21.230	21.470	-0.24	-1.118	24.150	11.112
INTUIT STK	527.80	528.20	520.00	507.50	12.50	2.463	507.50	268.40
Intuitive Surgical Inc.	299.50	300.10	296.00	296.60	-0.60	-0.202	305.60	191.67
INTL PAPER STK	45.780	46.020	45.430	45.270	0.16	0.353	50.052	34.746
INTL FLAVORS STK	127.05	127.50	125.50	124.20	1.30	1.047	133.10	85.00
INTERPUBLIC GRP STK	31.400	31.600	31.000	31.600	-0.60	-1.899	33.200	15.300
Intercontinental Exchange Inc.	116.15	116.85	114.50	112.55	1.95	1.733	114.95	80.00
INTEL STK	41.675	41.720	41.615	42.700	-1.09	-2.541	57.510	37.240
Ingersoll Rand Inc	46.660	47.200	46.920	47.280	-0.36	-0.761	47.280	29.800
INCYTE PHARM STK	57.44	58.02	57.72	57.38	0.34	0.593	81.42	55.42
ILLUMINA STK	361.20	361.70	361.00	350.00	11.00	3.143	445.00	248.95
ILLINOIS TOOL STK	193.95	194.60	193.85	192.45	1.40	0.727	198.65	159.66
IDEXX LABS	564.40	566.00	560.20	557.40	2.80	0.502	594.80	358.70
IBM STK	109.90	110.15	110.05	109.80	0.25	0.228	125.40	91.00
HUNTINGTON	14.300	14.400	14.300	14.300	0.00	0.000	14.300	8.350
HP Inc.	26.450	26.470	26.330	26.260	0.07	0.267	29.290	14.826
Howmet Arconic Inc.	26.225	26.355	25.980	25.940	0.04	0.154	29.115	14.300
HORMEL FOODS STK	36.290	36.340	36.100	35.780	0.32	0.894	44.350	34.590
Honeywell International Inc.	189.50	189.95	186.85	185.80	1.05	0.565	199.40	137.74
HOME DEPOT STK	320.90	321.00	319.80	313.20	6.60	2.107	314.60	208.50
HOLOGIC INC	62.62	62.80	62.64	62.84	-0.20	-0.318	70.00	48.72
Hilton Inc.	124.25	125.60	124.85	121.90	2.95	2.420	125.55	72.50
Hewlett-Packard Enterprise	12.970	13.005	13.250	13.095	0.16	1.184	13.615	7.072
HENRY SCHEIN	65.16	65.26	65.76	68.38	-2.62	-3.832	68.74	50.28
Healthpeak Properties Inc.	29.820	30.240	30.010	29.670	0.34	1.146	31.300	22.730
HCA Holdings	206.30	206.70	207.50	224.10	-16.60	-7.407	224.10	105.64
HASBRO STK	79.16	79.28	76.18	76.40	-0.22	-0.288	87.28	69.78
HARTFORD FINL STK	63.50	64.00	63.50	63.50	0.00	0.000	63.50	31.80
Hanesbrands Inc.	14.780	14.845	14.405	14.255	0.15	1.052	18.350	10.400
HALLIBURTON STK	22.920	22.940	22.650	22.160	0.49	2.211	22.540	9.690
GOLDM SACHS GRP STK A	360.60	360.80	357.20	356.10	1.10	0.309	357.20	159.98
Globe Life Inc.	80.00	80.50	79.50	79.50	0.00	0.000	88.00	67.00
Global Payments Inc.	135.65	136.70	136.10	136.20	-0.10	-0.073	182.15	131.25
GILEAD SCIENCES STK	58.73	58.79	58.36	57.54	0.82	1.425	62.23	46.26
General Motors	49.730	49.825	49.760	49.520	0.24	0.485	52.590	29.255
GENERAL MILLS STK	53.60	53.74	53.24	53.68	-0.44	-0.820	54.02	44.59
General Electric Co.	93.16	93.35	90.45	88.78	1.67	1.881	95.92	49.64
GENERAL DYNAMICS STK	174.80	174.90	178.40	180.70	-2.30	-1.273	180.70	110.52
Generac Holdings	406.90	407.90	402.80	399.80	3.00	0.750	403.40	168.00
GARTNER GROUP STK	280.00	282.00	278.00	278.00	0.00	0.000	278.00	100.00
GARMIN	0	0	70.50	70.50	0.00	0.000	0	0
GAP STK	19.755	19.815	19.460	19.200	0.26	1.354	29.690	15.542
FREE MCMORAN COP	33.750	33.810	33.970	31.920	2.05	6.422	37.120	14.336
FRANKLIN RSC STK	26.950	27.630	27.300	26.770	0.53	1.980	29.360	18.500
Fox Corp.	36.160	36.345	35.850	36.140	-0.29	-0.802	36.800	21.400
Fox Corp	33.000	34.400	33.800	34.000	-0.20	-0.588	35.200	21.400
Fortive Corp.	64.06	64.78	64.38	64.64	-0.26	-0.402	64.64	52.47
Fortinet Inc.	283.00	284.40	287.20	290.00	-2.80	-0.966	290.00	93.08
FORD MOTOR STK	13.715	13.760	13.780	13.865	-0.09	-0.613	14.150	6.592
FMC Corp.	80.55	80.60	80.00	79.30	0.70	0.883	101.10	73.85
FleetCor Technologies	240.00	242.00	242.00	236.00	6.00	2.542	244.00	186.00
FISERV STK	95.25	95.39	95.63	94.15	1.48	1.572	104.48	79.52
First Republic Bank	187.00	188.00	185.00	187.00	-2.00	-1.070	187.00	105.00
FIRST ENERGY CORP.	32.430	32.520	31.980	32.160	-0.18	-0.560	33.430	22.000
FIFTH THIRD BANC STK	39.200	39.400	39.200	39.000	0.20	0.513	39.000	19.200
FIDELITY National Information	106.25	106.35	104.80	106.55	-1.75	-1.642	127.25	99.20
Federal Realty Investment Trust	103.60	105.85	104.70	104.60	0.10	0.096	107.20	57.50
FDX STK	207.70	208.10	202.70	200.00	2.70	1.350	260.10	187.75
FASTENAL STK	48.645	48.690	48.200	47.760	0.44	0.921	48.265	36.355
Facebook Inc.	274.75	275.85	276.80	279.80	-3.00	-1.072	324.10	204.10
F5 NETWORKS	178.15	178.65	180.95	177.90	3.05	1.714	181.35	108.00
EXXON STK	56.41	56.46	55.44	54.29	1.15	2.118	54.69	27.04
EXPEDITORS	107.00	108.00	106.00	105.00	1.00	0.952	110.00	73.00
Expedia Group Inc.	140.32	140.78	139.38	138.44	0.94	0.679	154.42	78.38
Exelon Corp.	44.925	45.055	44.435	43.840	0.60	1.357	43.840	31.580
Eversource Energy	73.50	75.00	74.50	74.50	0.00	0.000	81.50	64.50
Evergy Inc.	55.50	56.00	55.00	55.50	-0.50	-0.901	59.00	43.00
Etsy Inc.	218.85	219.35	218.00	206.85	11.15	5.390	206.85	103.00
ESTEE LAUDER STK	287.60	287.80	284.10	280.70	3.40	1.211	291.00	185.96
ESSEX PROPERTY STK	287.60	293.60	290.00	289.60	0.40	0.138	289.70	160.00
Equinix REIT	715.00	718.40	705.80	701.00	4.80	0.685	741.80	500.90
EQUIFAX STK	232.00	234.00	236.00	230.00	6.00	2.609	234.00	117.00
EOG RESOURCES STK	80.82	82.82	81.76	80.64	1.12	1.389	80.64	28.00
ENTERGY CORP.	90.00	90.50	89.00	89.50	-0.50	-0.559	98.00	72.00
Enphase Energy Inc.	151.20	151.88	154.52	155.04	-0.52	-0.335	182.72	84.12
EMERSON ELECTRIC STK	84.06	84.12	82.88	82.54	0.34	0.412	89.28	54.43
ELI LILLY STK	212.10	212.60	210.70	208.50	2.20	1.055	232.30	111.06
ELECTRONIC ARTS STK	123.12	123.30	123.00	120.50	2.50	2.075	124.00	98.49
EDWARDS LIFESCI STK	100.45	100.75	100.40	100.80	-0.40	-0.397	103.65	61.00
EDISON INTL STK	53.00	53.50	52.50	51.50	1.00	1.942	55.00	44.40
ECOLAB STK	196.45	196.80	190.60	189.75	0.85	0.448	193.20	158.00
EBAY STK	68.28	68.31	69.45	69.12	0.33	0.477	69.12	39.41
EATON CORP PLC	140.25	140.65	139.40	138.65	0.75	0.541	147.05	87.13
EASTMAN CHEM STK	93.80	94.72	94.24	93.72	0.52	0.555	106.40	68.37
DXC Technology Co.	29.080	29.200	29.260	29.560	-0.30	-1.015	36.450	15.058
DuPont de Nermours Inc.	62.18	63.08	62.34	62.26	0.08	0.128	70.93	48.17
Duke Energy Holding Corp.	89.42	89.50	88.52	88.90	-0.38	-0.427	91.82	71.02
DTE ENERGY STK	100.00	101.00	99.50	99.50	0.00	0.000	118.00	94.00
D.R.HORTON INC.	76.10	76.48	75.96	75.64	0.32	0.423	85.64	53.50
Dow Inc.	51.12	51.66	51.38	51.02	0.36	0.706	58.16	38.60
DOVER STK	144.80	145.25	145.00	144.80	0.20	0.138	148.45	93.50
Domino's Pizza LLC	402.20	403.70	399.90	396.30	3.60	0.908	452.80	274.40
Dominion Energy Inc.	66.08	66.26	65.80	66.16	-0.36	-0.544	72.75	56.68
Dollar Tree Inc.	90.55	90.94	90.33	88.31	2.02	2.287	100.26	72.02
Dollar General	191.50	191.70	191.55	188.80	2.75	1.457	203.20	148.46
Dish Network Corp.	37.545	37.675	37.525	36.990	0.54	1.446	39.030	21.200
Discovery Inc. A	21.465	21.545	21.765	21.370	0.40	1.848	64.500	16.500
Discovery Commun.	20.600	20.800	21.000	20.800	0.20	0.962	55.500	15.000
Discover Financial Services	107.20	108.45	107.50	106.50	1.00	0.939	114.85	53.50
Diamondback Energy Inc	0	0	96.79	94.27	2.52	2.673	97.00	21.16
Dexcom Inc.	490.80	492.50	491.00	485.60	5.40	1.112	487.20	261.00
DEVON ENERGY STK	35.700	35.910	34.990	35.030	-0.04	-0.114	35.850	6.762
der Seagate Technology Holdings PLC	75.28	75.58	76.80	74.52	2.28	3.060	86.73	40.15
Dentsply Sirona	49.430	49.470	49.260	49.690	-0.43	-0.865	57.420	37.795
Delta Airlines Inc.	34.200	34.675	34.440	33.970	0.47	1.384	43.445	25.000
Delphi Automotive PLC	146.50	146.70	146.25	144.00	2.25	1.563	145.30	79.25
DEERE & CO STK A	301.80	302.50	304.00	291.30	12.70	4.360	328.60	190.48
DaVita Inc.	96.08	96.40	97.66	98.70	-1.04	-1.054	113.15	73.37
DARDEN REST STK	125.25	125.65	123.20	124.30	-1.10	-0.885	136.40	76.75
DANAHER STK	264.20	264.60	265.20	269.50	-4.30	-1.596	282.60	178.72
CVS Corp.	75.34	75.98	75.66	75.36	0.30	0.398	75.36	47.93
CUMMINS ENGINE STK	206.20	207.40	209.40	206.00	3.40	1.650	234.00	178.00
CSX Corp.	31.000	31.200	30.800	30.400	0.40	1.316	30.400	21.643
Crown Castle International Corp	153.40	154.75	154.10	153.40	0.70	0.456	172.55	123.10
COSTCO WHOLESALE CORP.	419.70	420.15	421.05	412.70	8.35	2.023	412.70	263.60
Corteva Inc.	36.560	37.020	36.780	36.830	-0.05	-0.136	41.230	27.230
CORNING STK	31.650	31.670	33.250	33.050	0.20	0.605	38.590	26.835
COPART	132.95	133.50	131.70	130.25	1.45	1.113	130.25	86.50
COOPER COS STK	358.00	358.20	356.80	356.40	0.40	0.112	383.20	272.00
Consolidated Edision INc.	65.38	66.08	65.76	65.54	0.22	0.336	70.45	54.81
Conoco Philips	66.74	67.01	65.92	65.00	0.92	1.415	65.00	23.74
CONAGRA STK	28.190	28.760	28.480	28.500	-0.02	-0.070	32.845	26.970
Comcast Corp.New	46.800	46.865	46.650	46.430	0.22	0.474	51.990	35.600
COLGATE STK	65.06	65.18	64.64	64.86	-0.22	-0.339	73.40	61.66
COGNIZANT TECH	68.40	68.49	67.86	67.35	0.51	0.757	67.92	56.28
COCA COLA STK	46.895	46.945	46.880	46.700	0.18	0.385	48.895	39.815
CMS ENERGY STK	51.50	52.00	51.50	52.00	-0.50	-0.962	57.00	44.60
CME Group Inc.	188.84	190.48	186.20	185.60	0.60	0.323	185.60	125.78
CITRIX SYSTEMS STK	84.40	84.66	84.70	85.16	-0.46	-0.540	120.38	78.52
Citizens Financial Group Inc.	43.200	43.400	43.200	43.000	0.20	0.465	43.600	22.000
CITIGROUP STK	61.68	61.78	60.94	61.00	-0.06	-0.098	65.66	34.73
CISCO SYSTEMS STK	48.510	48.645	48.585	47.545	1.04	2.187	50.890	30.505
CINTAS STK	372.50	372.70	370.60	365.90	4.70	1.285	365.90	260.90
CINCINNATI FIN STK	106.00	107.00	106.00	104.00	2.00	1.923	106.00	60.00
Cigna Corp. New	185.10	186.25	185.90	186.90	-1.00	-0.535	222.70	143.00
CHURCH & DWIGHT STK	72.56	72.60	71.80	72.38	-0.58	-0.801	78.79	64.63
C.H. ROB. WORLDWIDE NEW	84.50	85.00	84.00	85.00	-1.00	-1.176	85.00	70.00
CHRLS RIVER LABS STK	362.00	376.00	370.00	366.00	4.00	1.093	390.00	185.00
Chipotle Mexican Grill Inc.	1,513.00	1,523.00	1,522.00	1,535.00	-13.00	-0.847	1,655.50	1,020.80
CHEVRONTEXACO STK	98.76	99.02	98.22	97.00	1.22	1.258	97.00	56.70
Charter Communications Inc.	632.00	634.60	629.80	624.60	5.20	0.833	690.80	484.95
CHARLES SCHWAB CORP	72.64	72.86	72.76	71.98	0.78	1.084	71.98	32.41
CF Industries Holdings Inc,	50.50	51.00	50.50	51.00	-0.50	-0.980	53.00	21.81
CERNER STK	62.06	62.24	61.64	61.52	0.12	0.195	68.78	56.76
Ceridian HCM Holding Inc.	111.00	112.00	111.00	109.00	2.00	1.835	109.00	68.00
Center Point Energy Inc.	23.000	23.200	23.000	22.800	0.20	0.877	23.000	16.100
Celanese Corp.	149.00	150.00	147.00	144.00	3.00	2.083	145.00	94.50
CDW Corp	162.00	167.00	165.00	166.00	-1.00	-0.602	171.00	102.00
CBRE Group Inc.	91.00	91.50	90.00	88.50	1.50	1.695	88.50	37.60
CBOE Holdings	113.00	114.00	111.00	110.00	1.00	0.909	111.00	66.83
CATERPILLAR STK	174.35	174.65	174.30	172.00	2.30	1.337	201.90	129.46
Catalent Inc.	114.00	115.00	112.00	113.00	-1.00	-0.885	120.00	75.00
Carrier Global Corp.	47.000	47.300	47.200	47.500	-0.30	-0.632	49.500	28.400
Carnival Corp.	19.082	19.146	18.954	18.984	-0.03	-0.158	25.710	10.790
Carmax Inc.	119.00	120.00	120.00	123.00	-3.00	-2.439	126.00	73.50
CARDINAL HEALTH STK	41.940	42.530	42.230	42.370	-0.14	-0.330	53.210	39.230
CAP ONE FINAN	145.00	146.00	145.00	142.00	3.00	2.113	150.00	61.50
Campbell Soup Co	34.770	35.080	34.930	34.560	0.37	1.071	43.985	34.500
Caesars Entertainment Inc.	98.16	100.04	98.95	96.17	2.78	2.891	102.34	37.80
CADENCE DESIGN STK	149.28	149.90	142.00	142.82	-0.82	-0.574	142.82	92.05
CABOT OIL	19.400	19.500	19.500	18.300	1.20	6.557	19.600	12.400
Brown - Forman Corp.	59.48	60.30	59.88	59.84	0.04	0.067	68.93	57.46
BROWN & BROWN STK	0	0	57.50	57.00	0.50	0.877	57.00	35.20
Broadridge Financial Solutions Inc.	159.00	160.00	158.00	157.00	1.00	0.637	157.00	115.00
BROADCOM STK	458.55	459.30	450.50	441.05	9.45	2.143	441.05	295.25
BRISTOL MYERS STK	49.880	50.030	49.510	49.310	0.20	0.406	59.120	48.835
BOSTON SCIENT STK	38.420	38.530	38.060	38.190	-0.13	-0.340	38.540	27.595
BOSTON PPTY STK	102.00	103.00	101.00	101.00	0.00	0.000	102.00	60.50
BORG WARNER STK	38.600	38.800	39.200	38.600	0.60	1.554	44.800	29.800
Booking Holdings	2,110.00	2,118.00	2,075.00	2,050.00	25.00	1.220	2,180.00	1,375.00
BOEING STK	182.92	183.28	183.08	182.20	0.88	0.483	224.10	122.40
BLACKROCK STK	808.00	810.40	795.00	783.20	11.80	1.507	809.00	507.10
BIO RAD	660.00	665.00	660.00	645.00	15.00	2.326	695.00	432.00
Biogen Inc.	234.05	236.10	235.30	233.20	2.10	0.901	346.45	195.74
BEST BUY STK	103.05	108.40	105.60	104.40	1.20	1.149	104.75	81.08
BERKSHIRE HATHA STK B	251.45	251.85	249.55	248.95	0.60	0.241	248.95	169.80
BECTON DICKINSON STK	212.60	212.80	212.10	211.60	0.50	0.236	223.10	191.88
BAXTER INTL STK	69.90	71.12	70.50	70.52	-0.02	-0.028	73.36	62.20
Bath & Body Works Inc.	61.56	61.74	60.68	59.22	1.46	2.465	59.22	21.89
Bank of America Corp.	41.700	41.790	40.930	40.730	0.20	0.491	40.730	19.770
BALL	76.84	76.94	75.14	78.56	-3.42	-4.353	82.81	65.60
Baker Hughes Co.	22.400	22.470	21.480	20.840	0.64	3.071	22.990	11.614
Avalonbay Communities Inc.	200.00	204.00	202.00	202.00	0.00	0.000	0	0
AUTOZONE	1,566.00	1,573.00	1,562.00	1,565.00	-3.00	-0.192	1,565.00	897.00
AUTOMATIC DATA STK	188.82	188.98	188.26	186.48	1.78	0.955	186.48	122.78
Autodesk Inc.	270.80	271.05	268.85	264.40	4.45	1.683	290.05	200.00
AT & T Inc.	0	0	22.035	21.920	0.12	0.525	27.040	21.800
Assurant Inc.	141.00	142.00	141.00	142.00	-1.00	-0.704	144.00	100.00
Arista Networks	349.70	350.90	336.40	333.60	2.80	0.839	340.10	170.16
ARCHER DANIELS STK	57.46	57.48	57.76	56.98	0.78	1.369	56.98	39.34
APPLIED MATERIAL STK	115.30	115.78	117.54	116.46	1.08	0.927	121.94	49.18
APPLE COMPUTER STK	129.24	129.34	129.30	127.76	1.54	1.205	131.80	92.55
APA Corp.	24.460	24.780	24.460	24.320	0.14	0.576	0	0
AON Plc.	276.00	278.00	274.00	274.00	0.00	0.000	274.00	151.00
ANTHEM INC.	373.40	374.60	370.90	368.20	2.70	0.733	368.20	229.40
ANSYS STK	327.90	328.80	322.80	316.60	6.20	1.958	335.20	254.20
ANALOG DEVICES STK	156.40	156.72	155.88	152.80	3.08	2.016	152.80	98.56
AMGEN STK	180.52	180.98	178.70	180.04	-1.34	-0.744	216.25	173.68
AMETEK STK	113.30	113.70	111.95	112.00	-0.05	-0.045	117.15	83.39
AMERISOURCEBERGEN CORP.	105.00	106.00	105.00	105.00	0.00	0.000	106.00	78.50
AMER INTL GROUP STK	51.60	51.72	51.22	51.08	0.14	0.274	51.08	25.81
American Water Works Company Inc.	151.65	152.15	150.15	150.30	-0.15	-0.100	158.50	109.52
AMERICAN TOWER	248.00	249.00	244.10	242.80	1.30	0.535	254.70	167.28
AMERICAN EXPRESS STK	155.90	156.10	156.75	159.95	-3.20	-2.001	159.95	76.54
American Airlines GRP	16.848	17.028	16.940	16.328	0.61	3.748	21.425	9.403
AMER ELEC PWR STK	73.11	73.26	72.80	73.24	-0.44	-0.601	79.14	62.14
Amcor PLC	10.100	10.800	10.500	10.500	0.00	0.000	11.000	8.850
Amazon.com Inc.	2,927.50	2,930.50	2,935.00	2,862.50	72.50	2.533	3,174.00	2,494.50
Altria Group Inc.	41.540	41.620	41.200	41.480	-0.28	-0.675	44.350	31.230
Alphabet Inc. Cl. C	2,411.00	2,412.00	2,410.00	2,394.50	15.50	0.647	2,473.00	1,335.40
Alphabet Inc. Cl. A	2,397.00	2,398.50	2,403.50	2,371.00	32.50	1.371	2,467.00	1,296.80
Allstate Corp.	111.00	114.00	113.00	112.00	1.00	0.893	118.00	75.50
Allegion Plc	112.00	113.00	112.00	114.00	-2.00	-1.754	124.00	82.00
ALIGN TECH STK	516.60	519.00	508.80	506.40	2.40	0.474	619.20	364.05
Alexandria Real Estate Equity Inc.	179.00	181.00	180.00	179.00	1.00	0.559	179.00	129.00
Albemarle Corp.	203.20	205.20	207.00	198.80	8.20	4.125	201.40	198.80
ALASKA AIRLINES STK	47.250	47.310	46.430	46.060	0.37	0.803	62.080	30.555
AKAMAI TECH STK	92.92	93.22	92.30	92.18	0.12	0.130	101.30	77.09
AIR PRODS & CHEM	255.10	255.20	253.10	249.20	3.90	1.565	264.00	209.10
AGILENT TECH STK	135.70	136.25	136.25	135.35	0.90	0.665	150.80	86.24
AFLAC STK	49.200	50.060	49.630	49.030	0.60	1.224	49.030	28.890
AES STK	22.150	22.160	21.610	21.200	0.41	1.934	23.800	16.584
ADV MICRO DEV STK	107.72	107.90	106.50	103.58	2.92	2.819	103.58	60.22
ADOBE SYS STK	564.40	567.40	565.70	557.20	8.50	1.525	568.40	365.95
Activision Blizzard Inc.	70.06	70.35	69.78	68.00	1.78	2.618	85.66	61.99
ACCENTURE	309.40	309.70	307.50	303.30	4.20	1.385	303.30	182.46
ABIOMED STK	304.10	305.20	303.70	301.10	2.60	0.864	316.60	212.95
ABBVIE INC.	93.36	94.54	93.83	93.59	0.24	0.256	102.56	68.64
ABBOTT LABS STK	110.25	110.85	110.60	109.10	1.50	1.375	109.45	87.04

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.