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

6,227.42

Date of closing price

02/07/2025

Open previous day
6,193.88
High previous day
6,227.60
Low previous day
6,188.29
52 weeks high
6,279.35
52 weeks low
4,982.77
Volume previous day
3,137,017,015

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.	127.56	130.64	129.14	130.12	-0.98	-0.753	148.52	92.55
Zoetis	0	0	134.40	134.56	-0.16	-0.119	178.78	127.04
ZIMMER HLDGS	0	0	79.14	78.92	0.22	0.279	107.45	76.92
Zebra Technologies Corp	0	0	275.20	275.60	-0.40	-0.145	403.40	192.00
Yum Brands	0	0	126.95	126.90	0.05	0.039	150.05	115.95
Xylem Inc.	0	0	111.65	111.45	0.20	0.179	130.50	91.96
XCEL ENERGY STK	57.13	57.64	57.33	56.97	0.36	0.632	68.98	47.94
Wynn Resort Ltd	88.60	89.32	88.88	88.36	0.52	0.589	95.37	58.30
WW GRAINGER STK	0	0	885.00	874.40	10.60	1.212	1,153.50	811.60
W. R. Berkley Corp.	0	0	60.34	60.84	-0.50	-0.822	65.84	47.68
Workday	0	0	204.20	200.20	4.00	1.998	269.95	184.70
Willis Towers Watson PLC	0	0	258.00	260.00	-2.00	-0.769	326.00	236.00
Williams-Sonoma Inc	0	0	146.05	147.30	-1.25	-0.849	264.60	116.25
Williams Companies, Inc	0	0	49.535	49.905	-0.37	-0.741	57.850	37.600
WEYERHAEUSER STK	0	0	22.060	22.370	-0.31	-1.386	30.730	21.170
WEST PHARMACEUTIC.SERVICES INC	0	0	187.50	185.20	2.30	1.242	331.60	167.20
WESTERN DIGITAL STK	0	0	55.66	56.18	-0.52	-0.926	56.82	28.11
Welltower Inc.	0	0	128.75	129.80	-1.05	-0.809	149.50	95.70
WELLS FARGO STK	0	0	70.75	69.52	1.23	1.769	78.15	46.38
WEC Energy Group Inc	0	0	88.24	88.80	-0.56	-0.631	103.10	71.90
WATERS	0	0	294.20	294.90	-0.70	-0.237	397.50	258.20
WASTE MANAGEMENT STK	0	0	191.06	189.08	1.98	1.047	223.30	181.50
Warner Bros. Discovery Inc.	9.411	9.513	9.451	9.380	0.07	0.757	11.734	6.116
WALT DISNEY STK	103.70	104.28	104.74	104.16	0.58	0.557	111.42	72.30
Walmart Inc.	0	0	83.09	82.74	0.35	0.423	100.72	60.40
Walgreens Boots Alliance Inc.	9.594	9.698	9.645	9.710	-0.07	-0.669	12.518	7.407
WABTEC CORP.	180.55	181.35	181.05	180.40	0.65	0.360	201.10	137.45
VULCAN MATERIALS	0	0	224.00	224.00	0.00	0.000	276.00	200.00
Vistra Corp.	0	0	161.20	163.30	-2.10	-1.286	191.20	63.74
Visa Inc.	0	0	303.50	300.05	3.45	1.150	348.50	233.55
Vici Properties Inc.	0	0	27.810	28.110	-0.30	-1.067	31.505	25.505
Viatris Inc.	0	0	7.864	7.906	-0.04	-0.531	12.930	6.500
Viacomcbs Inc.	0	0	10.804	10.790	0.01	0.130	11.698	9.001
VERTEX PHARM STK	387.60	390.65	387.00	386.35	0.65	0.168	482.00	372.95
VERIZON COMMS STK	37.000	37.300	36.825	37.130	-0.31	-0.821	42.855	35.685
Verisk Analytics	0	0	256.70	255.10	1.60	0.627	284.50	235.10
VERISIGN STK	0	0	241.80	243.60	-1.80	-0.739	254.40	158.75
VERALTO CORP.	0	0	86.57	86.38	0.19	0.220	103.50	73.92
VENTAS INC.	0	0	53.08	53.54	-0.46	-0.859	67.14	47.93
VALERO ENERGY	121.50	122.34	121.82	119.94	1.88	1.567	150.42	91.23
US BANCORP STK	40.225	40.625	40.340	39.910	0.43	1.077	50.960	31.550
UNIVERSAL HEALTH STK	154.00	155.00	155.00	156.00	-1.00	-0.641	218.00	135.00
UNITED RENTAL STK	666.60	671.20	668.80	664.20	4.60	0.693	828.00	487.30
UNITED PARCEL STK	0	0	88.59	88.79	-0.20	-0.225	134.94	82.52
UNITEDHEALTH GRP STK	0	0	262.75	263.00	-0.25	-0.095	587.10	244.40
United Airlines Holdings Inc.	69.05	69.73	69.24	69.28	-0.04	-0.058	110.38	34.99
UNION PACIFIC CORP.	199.32	200.55	199.66	200.40	-0.74	-0.369	242.00	183.52
Ulta Salon Cosmetics & Fragrance Inc.	0	0	403.10	401.10	2.00	0.499	425.60	291.30
UDR Inc.	0	0	34.440	34.730	-0.29	-0.835	44.010	34.300
Uber Technologies Inc.	0	0	79.08	77.94	1.14	1.463	82.16	50.69
TYSON FOODS INC.	48.135	48.615	48.265	48.495	-0.23	-0.474	60.990	46.635
Tyler Technologies Inc.	0	0	500.80	495.10	5.70	1.151	0	0
TYCO International PLC	89.89	90.45	90.14	88.48	1.66	1.876	90.76	59.63
Truist Financial Corp.	38.220	38.595	38.330	37.955	0.38	0.988	46.410	30.395
T. ROWE PRICE GROUP INC.	0	0	85.02	84.39	0.63	0.747	117.50	71.01
Trimble Inc.	66.00	67.00	66.26	65.76	0.50	0.760	73.78	43.71
Travelers Cos.	0	0	222.30	217.60	4.70	2.160	253.00	185.05
Transdigm Group Inc.	1,283.00	1,299.50	1,279.50	1,277.50	2.00	0.157	1,310.50	1,046.50
Trane Technologies Plc.	0	0	368.90	365.30	3.60	0.985	399.10	268.70
TRACTOR SUPPLY	45.940	46.410	46.110	46.660	-0.55	-1.179	55.630	41.640
T-Mobile US Inc.	201.50	203.45	202.85	200.75	2.10	1.046	260.10	161.84
TJX STK	0	0	106.10	107.18	-1.08	-1.008	121.52	99.01
Thermo Fisher Scientific Inc.	364.50	366.80	363.45	361.60	1.85	0.512	582.70	338.20
The Mosaic Co.	0	0	31.360	31.685	-0.33	-1.026	32.470	20.460
The Hershey STK	0	0	148.88	149.38	-0.50	-0.335	185.54	132.90
The Clorox Company	0	0	107.00	106.00	1.00	0.943	162.40	100.00
TEXTRON STK	69.12	69.68	69.32	70.16	-0.84	-1.197	85.86	53.56
Texas Pacific Land Trust	0	0	915.50	919.50	-4.00	-0.435	1,648.00	690.00
TEXAS INSTRUMENTS STK	183.02	189.24	182.10	182.42	-0.32	-0.175	205.30	126.30
Tesla Inc.	0	0	265.45	266.15	-0.70	-0.263	453.90	175.62
TERADYNE STK	78.04	78.39	78.92	79.53	-0.61	-0.767	147.96	59.19
Teledyne Technologies Inc.	0	0	436.10	440.10	-4.00	-0.909	497.30	353.50
Techne Corp.	44.800	45.000	45.000	44.600	0.40	0.897	76.000	40.800
Target Corp.	87.00	88.00	87.68	89.02	-1.34	-1.505	148.24	78.60
Targa Resources Investments	0	0	146.35	146.75	-0.40	-0.273	208.50	117.75
Tapestry Inc.	0	0	75.96	73.01	2.95	4.041	86.72	32.90
Take-Two Interactive Software	202.60	203.45	203.00	202.55	0.45	0.222	210.10	123.44
SYSCO STK	0	0	65.05	65.65	-0.60	-0.914	77.07	61.53
Synopsys Inc.	463.35	465.75	463.00	467.00	-4.00	-0.857	572.80	320.05
Synchrony Financial	58.80	59.52	58.99	58.65	0.34	0.580	67.35	38.74
Super Micro Computer Inc.	40.090	41.070	40.920	41.640	-0.72	-1.729	85.600	16.595
STRYKER STK	0	0	333.70	331.20	2.50	0.755	384.30	286.00
Steris plc	0	0	200.00	202.00	-2.00	-0.990	224.00	188.00
STEEL DYNAMICS STK	111.74	112.94	112.12	113.18	-1.06	-0.937	143.06	96.25
State Street Corp.	0	0	93.04	93.88	-0.84	-0.895	97.97	67.49
STARBUCKS CORP.	79.00	80.00	79.85	79.72	0.13	0.163	110.96	66.79
Stanley Black & Decker Inc.	59.76	60.08	59.96	60.58	-0.62	-1.023	99.80	48.80
SOUTHWEST AIRLS STK	28.535	28.800	28.630	28.695	-0.07	-0.227	32.585	20.715
SOUTHERN STK	77.16	77.62	77.29	77.04	0.25	0.325	86.90	71.80
Solventum Corp.	0	0	65.60	66.80	-1.20	-1.796	80.00	44.40
SNAP-ON Inc.	0	0	270.80	274.30	-3.50	-1.276	354.60	234.10
Smurfit Westrock Ltd	40.000	41.200	40.200	39.600	0.60	1.515	53.900	33.600
Smith Corp., A.O.	0	0	57.44	57.80	-0.36	-0.623	0	0
Skyworks Solutions	65.98	66.56	66.20	66.00	0.20	0.303	109.54	43.47
Simon Property Group Inc.	140.65	141.25	140.65	140.05	0.60	0.428	179.95	124.15
Sherwin-Williams Co.	0	0	299.55	301.05	-1.50	-0.498	380.25	272.55
Servicenow Inc	0	0	883.40	855.50	27.90	3.261	1,125.80	602.60
Sempra	0	0	63.46	64.00	-0.54	-0.844	90.90	57.32
SCHLUMBERGER N.V. (LTD.) NEW YORK	30.050	30.300	30.150	30.250	-0.10	-0.331	45.450	27.700
SBA Communications Corp.	196.40	197.85	197.10	200.90	-3.80	-1.891	228.20	175.30
S&P Global Inc. DL 1	0	0	449.35	450.05	-0.70	-0.156	520.80	402.40
Salesforce Inc.	0	0	229.80	227.85	1.95	0.856	350.10	204.00
RTX Corp.	124.40	125.20	124.60	122.14	2.46	2.014	130.82	92.19
ROYAL CARIB STK	0	0	281.25	276.00	5.25	1.902	281.25	124.64
ROSS STORES STK	0	0	111.08	111.52	-0.44	-0.395	149.58	107.76
Roper Technologies Inc.	482.30	484.30	483.60	479.10	4.50	0.939	560.60	463.50
Rollins Inc.	0	0	47.810	48.220	-0.41	-0.850	51.260	42.420
ROCKWELL INTL STK	292.80	295.70	292.20	288.70	3.50	1.212	292.20	193.05
Revvity Inc.	85.34	85.78	85.58	85.18	0.40	0.470	121.65	77.34
RESMED INC.	216.70	217.90	217.00	216.00	1.00	0.463	242.30	174.35
REPUBLIC SVCS STK	205.00	208.90	202.50	201.00	1.50	0.746	228.80	174.45
Regions Financial Corp. (new)	20.800	21.000	20.800	20.800	0.00	0.000	26.000	16.200
REGENERON PHARM STK	0	0	461.70	463.70	-2.00	-0.431	1,086.50	422.00
Realty Income Corp	0	0	49.080	49.135	-0.06	-0.112	59.560	47.360
QUEST DIAG STK	0	0	149.20	149.05	0.15	0.101	168.10	127.75
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
QUALCOMM STK	136.00	137.50	137.02	137.54	-0.52	-0.378	192.58	108.08
PULTE CP STK	91.57	92.32	91.96	94.18	-2.22	-2.357	139.50	80.76
PUBLIC STORAGE STK	249.50	250.60	250.20	250.90	-0.70	-0.279	332.30	235.50
Public Service Ent. Group Inc.	0	0	68.50	68.50	0.00	0.000	0	0
PTC Inc.	147.70	149.20	148.20	146.35	1.85	1.264	191.50	120.30
PRUDENTIAL FINANCIAL INC.	0	0	92.08	92.86	-0.78	-0.840	123.25	85.24
ProLogis Inc.	90.60	91.60	90.85	91.44	-0.59	-0.645	118.66	79.35
Progressive Corp.	0	0	219.35	222.20	-2.85	-1.283	272.20	192.16
PROCTER & GAMBLE STK	136.38	136.76	135.84	137.22	-1.38	-1.006	170.42	134.76
PRINCIPAL FINL GRP	0	0	68.00	68.00	0.00	0.000	85.00	60.50
PPL STK	28.465	28.595	28.545	28.315	0.23	0.812	34.015	25.125
PPG INDUSTRIES	99.36	100.15	99.62	99.62	0.00	0.000	121.50	80.46
Pool Corp.	0	0	254.50	254.90	-0.40	-0.157	370.40	245.10
POLO RALPH LAUR STK	0	0	237.70	238.00	-0.30	-0.126	274.85	143.90
PNC BANK	0	0	167.00	166.00	1.00	0.602	206.00	131.00
PKG CORP AMER STK	0	0	171.65	172.30	-0.65	-0.377	235.80	158.35
Phillips 66	0	0	107.38	108.24	-0.86	-0.795	136.16	83.52
Philip Morris International Inc.	0	0	151.06	148.62	2.44	1.642	159.90	93.16
PG&E STK	11.700	11.800	11.700	11.800	-0.10	-0.847	20.290	11.600
Pfizer Inc.	21.400	21.580	21.600	21.325	0.28	1.290	28.815	19.210
PEPSICO STK	0	0	115.44	115.64	-0.20	-0.173	161.46	109.94
Pentair PLC	0	0	90.34	90.90	-0.56	-0.616	104.05	68.56
Paypal Holdings Inc.	0	0	64.61	64.63	-0.02	-0.031	90.00	52.59
Paycom Software	0	0	196.45	192.60	3.85	1.999	233.10	129.15
PAYCHEX STK	123.36	124.20	124.14	123.54	0.60	0.486	146.02	107.16
PARKER HANNIFIN STK	612.20	615.80	605.80	601.20	4.60	0.765	684.80	455.00
Palo Alto Networks Inc	0	0	169.30	171.36	-2.06	-1.202	198.54	134.88
Palantir Technologies Inc.	0	0	113.76	113.90	-0.14	-0.123	124.80	21.96
PACCAR STK	81.67	82.15	81.90	84.08	-2.18	-2.593	112.62	75.41
Otis Worldwide Corp.	0	0	84.20	84.70	-0.50	-0.590	97.70	81.52
O'REILLY AUTO	76.82	77.20	77.02	75.22	1.80	2.393	88.03	61.33
ORACLE STK	0	0	198.86	201.70	-2.84	-1.408	201.70	111.36
ON SEMICONDUCTOR STK	47.545	47.925	47.715	47.350	0.37	0.771	72.140	27.970
ONEOK INC.	0	0	69.61	69.46	0.15	0.216	111.98	68.54
OMNICOM STK	62.44	63.50	62.60	63.14	-0.54	-0.855	99.18	59.52
Old Dominion Freight Line Inc.	143.15	145.25	143.60	143.05	0.55	0.384	216.50	128.15
OCCIDENTAL STK	0	0	37.200	37.275	-0.08	-0.201	58.520	32.565
NXP Semiconductor	0	0	197.00	195.50	1.50	0.767	265.00	136.00
NVIDIA	0	0	133.78	135.46	-1.68	-1.240	143.70	86.00
NUCOR CORP.	0	0	116.34	116.62	-0.28	-0.240	154.80	90.49
NRG Energy Inc.	0	0	133.60	131.45	2.15	1.636	141.75	63.22
Norwegian Cruise Line	0	0	18.566	18.138	0.43	2.360	27.985	13.344
NORTHROP GRUMMAN STK	427.90	429.90	426.00	421.60	4.40	1.044	499.80	389.40
NORTHERN TRUST	111.00	112.00	111.00	112.00	-1.00	-0.893	112.00	75.00
Norfolk Southern Corp.	0	0	220.00	222.00	-2.00	-0.901	264.00	185.00
NORDSON	186.70	189.30	187.20	187.60	-0.40	-0.213	249.80	147.70
NISOURCE STK	0	0	33.400	33.400	0.00	0.000	0	0
NIKE STK	0	0	64.37	65.09	-0.72	-1.106	80.48	46.87
Nextera Energy Inc.	61.80	62.30	62.29	61.79	0.50	0.809	78.72	55.50
New York Mellon Corp	77.54	77.90	77.83	77.78	0.05	0.064	85.14	54.82
News Corp. New	25.000	25.200	25.000	25.000	0.00	0.000	29.000	21.200
Newmont Corp.	0	0	50.80	50.85	-0.05	-0.098	54.23	35.73
NETFLIX.COM INC.	1,099.00	1,109.00	1,099.80	1,091.00	8.80	0.807	1,134.20	534.70
NetApp Inc.	90.11	90.59	90.44	90.34	0.10	0.111	127.02	65.60
NASDAQ Stock Market	0	0	76.04	76.52	-0.48	-0.627	80.94	55.65
M+T BANK	0	0	170.80	169.00	1.80	1.065	211.10	134.40
MSCI Inc Class A	0	0	496.00	493.20	2.80	0.568	607.20	443.50
Motorola Solutions Inc.	356.70	359.00	357.90	357.60	0.30	0.084	481.40	348.30
Morgan Stanley & Co.	0	0	122.02	122.58	-0.56	-0.457	135.82	84.47
MOODYS CORP STK	0	0	426.50	429.80	-3.30	-0.768	503.60	357.50
Monster Beverage	53.36	53.82	53.20	53.28	-0.08	-0.150	56.50	41.16
Monolithic Power Systems Inc.	0	0	631.20	644.80	-13.60	-2.109	866.60	411.80
Mondelez International Group Inc.	58.26	58.54	58.45	58.68	-0.23	-0.392	68.28	51.76
Molson Coors Brewing Co.	0	0	41.720	41.830	-0.11	-0.263	60.140	40.280
Molina Healthcare Inc.	201.20	203.20	201.80	203.70	-1.90	-0.933	322.70	201.80
Mohawk Industries Inc	0	0	93.50	94.00	-0.50	-0.532	150.00	84.00
Moderna Inc	0	0	25.830	25.985	-0.16	-0.596	115.360	21.020
Mid-America Apartm. Comm. Inc.	0	0	126.85	127.95	-1.10	-0.860	162.45	125.35
Microsoft Corp.	0	0	420.60	416.70	3.90	0.936	432.65	317.70
MICRON TECH STK	103.00	104.00	103.32	103.46	-0.14	-0.135	126.00	57.30
MICROCHIP TECH STK	0	0	61.53	61.84	-0.31	-0.501	87.43	31.15
MGM Resorts International	31.405	31.720	31.505	31.805	-0.30	-0.943	42.670	22.545
METTLER-TOLEDO INTERNATIONAL INC.	0	0	1,019.50	1,028.50	-9.00	-0.875	1,416.50	873.40
METLIFE	67.96	68.35	67.97	67.50	0.47	0.696	85.20	60.33
Meta Platforms Inc	0	0	608.20	610.90	-2.70	-0.442	709.90	421.55
MERCK & CO STK	0	0	68.80	68.80	0.00	0.000	118.00	65.70
Medtronic Inc.	74.50	75.50	74.48	74.78	-0.30	-0.401	89.56	70.66
MCKESSON STK	604.60	607.60	606.60	597.20	9.40	1.574	648.00	426.90
MCDONALDS STK	0	0	249.55	249.50	0.05	0.020	298.45	226.80
MCCORMICK STK N	0	0	63.66	64.62	-0.96	-1.486	80.54	62.28
Match Group Inc.	0	0	27.435	27.690	-0.26	-0.921	35.460	24.280
Mastercard. Inc.	479.35	479.80	478.20	475.25	2.95	0.621	549.60	397.20
MASCO STK	0	0	56.02	56.54	-0.52	-0.920	78.96	52.06
MARTIN MARIETTA	0	0	470.90	475.20	-4.30	-0.905	580.20	405.50
MARSH & MCLENNAN COS. INC.	0	0	180.40	179.60	0.80	0.445	227.60	179.60
MARRIOTT INTL STK	235.30	237.15	235.95	234.60	1.35	0.575	294.10	185.00
MarketAxess Holdings Inc.	0	0	182.55	184.25	-1.70	-0.923	271.50	181.05
Marathon Petroleum Corp.	0	0	148.58	149.68	-1.10	-0.735	164.96	106.54
Lyondell Basell NV	0	0	52.40	52.92	-0.52	-0.983	91.60	46.89
Lululemon Athletica Inc.	0	0	209.00	207.80	1.20	0.577	406.50	196.48
LOWES STK	193.22	194.48	192.24	191.58	0.66	0.345	261.55	181.62
LOEWS STK	78.50	79.00	78.00	77.00	1.00	1.299	85.00	68.00
LOCKHEED MARTIN STK	392.95	395.30	391.75	391.80	-0.05	-0.013	569.90	391.20
LLR & Co. Corp.	0	0	117.34	113.44	3.90	3.438	160.22	80.44
LKQ Corp.	0	0	32.600	32.400	0.20	0.617	41.800	31.000
LIVE Nation Inc	0	0	125.95	125.95	0.00	0.000	149.55	80.88
Linde PLC	0	0	402.00	403.80	-1.80	-0.446	448.40	378.00
LENNOX INTL	0	0	510.60	511.20	-0.60	-0.117	0	0
LENNAR STK	92.76	93.50	93.02	97.00	-3.98	-4.103	173.04	88.99
Leidos Holdings Inc.	138.60	139.30	138.80	137.10	1.70	1.240	188.05	114.95
Las Vegas Sands Inc.	40.280	40.910	40.390	40.480	-0.09	-0.222	52.140	27.225
LAM RESEARCH	82.33	83.06	83.09	83.46	-0.37	-0.443	103.66	51.48
Lamb Weston Holdings Inc.	0	0	44.430	44.500	-0.07	-0.157	77.900	43.800
Laboratory Corp. America Hldgs	0	0	220.00	218.00	2.00	0.917	240.00	181.50
L3Harris Technology Inc.	214.00	217.30	214.50	214.00	0.50	0.234	246.60	175.95
KROGER STK	58.60	59.18	58.77	59.23	-0.46	-0.777	64.45	46.17
Kraft Heinz Co., The	0	0	22.805	23.100	-0.30	-1.277	33.075	21.845
Kla-Tencor Corp.	769.00	776.00	777.90	777.80	0.10	0.013	818.40	475.10
Kinder Morgan	0	0	23.855	24.015	-0.16	-0.666	30.225	18.202
KIMCO REALTY STK	18.200	18.300	18.200	18.100	0.10	0.552	24.400	16.500
KIMBERLY CLARK STK	0	0	111.52	111.68	-0.16	-0.143	136.52	108.00
Keysight Technologies	0	0	140.38	139.68	0.70	0.501	176.52	108.68
KEYCORP	15.470	15.710	15.508	15.288	0.22	1.439	18.722	11.636
Keurig Dr. Pepper Inc.	0	0	28.500	28.570	-0.07	-0.245	34.055	27.910
Kenvue Inc.	0	0	17.580	17.890	-0.31	-1.733	23.110	16.418
KELLOGG STK	67.48	67.76	67.52	67.54	-0.02	-0.030	79.32	51.50
JP MORGAN STK	0	0	250.15	246.70	3.45	1.398	268.10	179.00
JOHNSON & JOHNS STK	132.16	132.64	131.60	132.86	-1.26	-0.948	160.52	129.30
JM Smucker Company	87.40	88.10	87.68	88.50	-0.82	-0.927	113.75	81.52
JB HUNT TRANS	128.25	128.95	128.75	128.60	0.15	0.117	184.55	109.00
JACOBS SOLUTIONS INC	112.00	113.00	112.00	111.00	1.00	0.901	141.00	97.50
Jack Henry + Ass.	0	0	153.30	151.65	1.65	1.088	175.65	144.95
Jabil Inc.	191.95	193.20	192.85	187.35	5.50	2.936	192.85	89.28
IRON MOUNTAIN REIT	84.06	85.10	84.64	84.20	0.44	0.523	118.10	67.76
Iqvia Holdings	0	0	138.30	138.35	-0.05	-0.036	227.00	120.50
Invesco Ltd.	14.038	14.170	14.084	13.972	0.11	0.802	18.396	10.706
INTUIT STK	657.70	662.00	658.10	653.90	4.20	0.642	681.60	485.00
Intuitive Surgical Inc.	453.00	457.00	461.00	456.40	4.60	1.008	587.60	384.00
INTL PAPER STK	42.400	42.600	42.540	42.220	0.32	0.758	56.700	38.630
INTL FLAVORS STK	64.16	64.54	64.38	64.86	-0.48	-0.740	97.18	59.24
INTERPUBLIC GRP STK	0	0	21.440	21.505	-0.07	-0.302	30.335	19.662
Intercontinental Exchange Inc.	153.92	155.58	153.92	153.62	0.30	0.195	165.96	129.32
INTEL STK	18.896	19.002	19.014	18.634	0.38	2.039	32.635	16.646
Insulet Corp.	251.40	256.60	252.20	254.00	-1.80	-0.709	290.30	161.50
Ingersoll Rand Inc	0	0	73.40	74.02	-0.62	-0.838	100.45	60.00
INCYTE PHARM STK	0	0	58.50	59.32	-0.82	-1.382	78.00	49.41
ILLINOIS TOOL STK	0	0	218.60	217.00	1.60	0.737	265.00	195.95
IDEXX LABS	459.30	463.30	460.60	458.50	2.10	0.458	461.40	325.00
IDEX Corp.	0	0	152.95	154.35	-1.40	-0.907	225.80	143.65
IBM STK	245.50	247.50	247.20	243.85	3.35	1.374	253.50	162.24
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	0	0	212.70	214.60	-1.90	-0.885	259.40	153.50
HUNTINGTON	14.720	14.902	14.760	14.652	0.11	0.737	17.254	10.886
Humana Inc.	0	0	201.70	203.50	-1.80	-0.885	375.00	197.30
Hubbell Inc.	0	0	350.00	350.00	0.00	0.000	442.00	276.00
HP Inc.	21.835	22.165	21.940	21.820	0.12	0.550	37.310	19.350
Howmet Arconic Inc.	0	0	152.00	148.70	3.30	2.219	157.90	70.76
HORMEL FOODS STK	25.710	25.900	25.730	26.030	-0.30	-1.153	31.710	25.480
Honeywell International Inc.	203.75	205.65	202.65	202.00	0.65	0.322	223.10	160.20
HOME DEPOT STK	0	0	314.10	315.10	-1.00	-0.317	408.70	299.35
HOLOGIC INC	0	0	54.50	55.00	-0.50	-0.909	76.50	46.40
Hilton Inc.	0	0	230.80	232.60	-1.80	-0.774	262.40	181.45
Hewlett-Packard Enterprise	17.892	18.006	17.980	18.012	-0.03	-0.178	23.275	10.964
Hess Corp.	0	0	121.34	120.88	0.46	0.381	148.68	108.94
HENRY SCHEIN	62.72	63.20	62.94	62.96	-0.02	-0.032	78.76	54.42
Healthpeak Properties Inc.	0	0	15.300	15.500	-0.20	-1.290	21.400	14.700
HCA Holdings	0	0	318.60	319.10	-0.50	-0.157	382.10	274.20
HASBRO STK	65.40	65.78	65.52	66.14	-0.62	-0.937	66.84	44.95
Hartford Insurance Group Inc.	106.00	108.00	105.00	104.00	1.00	0.962	117.00	90.50
HALLIBURTON STK	0	0	18.134	18.314	-0.18	-0.983	33.445	16.906
GOLDM SACHS GRP STK A	0	0	611.30	605.80	5.50	0.908	642.70	403.15
GoDaddy Inc	0	0	150.00	148.00	2.00	1.351	206.00	131.00
Globe Life Inc.	103.00	104.00	102.00	101.00	1.00	0.990	122.00	74.50
Global Payments Inc.	0	0	68.90	69.56	-0.66	-0.949	113.50	61.80
GILEAD SCIENCES STK	93.43	94.72	94.49	94.41	0.08	0.085	110.12	60.84
GE Vernova Llc	0	0	434.00	440.00	-6.00	-1.364	449.00	146.00
Genuine Parts Co.	0	0	107.50	107.70	-0.20	-0.186	135.35	93.64
General Motors	0	0	44.695	44.560	0.14	0.303	56.810	35.985
GENERAL MILLS STK	0	0	44.995	45.560	-0.57	-1.240	67.950	43.080
GENERAL DYNAMICS STK	0	0	249.10	247.15	1.95	0.789	297.25	224.35
Generac Holdings	0	0	128.10	126.30	1.80	1.425	181.50	90.78
Gen Digital Inc.	0	0	25.600	25.800	-0.20	-0.775	30.000	21.000
GE Healthcare Technologies Inc.	0	0	64.21	64.82	-0.61	-0.941	89.67	53.48
GE Aerospace	208.00	208.50	209.50	207.00	2.50	1.208	223.50	130.00
GARTNER GROUP STK	0	0	337.00	333.10	3.90	1.171	527.60	330.10
Garmin Ltd.	0	0	181.00	182.00	-1.00	-0.549	0	0
GALLAGHER & CO., ARTHUR J.	0	0	268.20	266.50	1.70	0.638	325.00	242.50
FREE MCMORAN COP	0	0	38.570	38.615	-0.05	-0.117	47.510	25.705
FRANKLIN RSC STK	0	0	20.990	21.160	-0.17	-0.803	21.910	15.020
Fox Corp.	47.400	47.600	47.600	46.600	1.00	2.146	55.500	31.600
Fox Corp	0	0	43.600	44.000	-0.40	-0.909	51.500	29.600
Fortive Corp.	0	0	44.750	45.150	-0.40	-0.886	59.892	42.444
Fortinet Inc.	88.68	89.15	89.00	86.38	2.62	3.033	108.90	48.61
FORD MOTOR STK	9.914	10.012	9.906	10.050	-0.14	-1.433	13.416	7.763
FISERV STK	0	0	148.58	147.00	1.58	1.075	225.95	136.96
First Solar Inc.	152.40	154.02	156.42	146.00	10.42	7.137	228.35	105.50
FIRST ENERGY CORP.	33.400	33.800	33.400	34.000	-0.60	-1.765	41.200	33.400
FIFTH THIRD BANC STK	0	0	36.720	36.240	0.48	1.325	45.940	28.555
FIDELITY National Information	0	0	68.73	68.44	0.29	0.424	83.83	60.00
Federal Realty Investment Trust	0	0	81.00	81.00	0.00	0.000	111.00	75.50
FDX STK	202.75	203.70	203.80	203.80	0.00	0.000	290.40	175.26
FASTENAL STK	36.290	36.470	36.390	36.090	0.30	0.831	40.000	28.715
FAIR ISAAC STK	1,543.50	1,561.00	1,551.00	1,557.50	-6.50	-0.417	2,274.00	1,338.00
FACTSET RESRCH STK	377.20	379.10	378.30	378.90	-0.60	-0.158	470.60	350.00
F5 NETWORKS	0	0	253.40	250.00	3.40	1.360	299.10	156.55
EXXON STK	94.20	95.20	94.81	93.66	1.15	1.228	116.38	88.84
Extra Space Storage, Inc.	0	0	129.25	129.95	-0.70	-0.539	164.35	114.65
EXPEDITORS	99.50	100.30	99.84	100.45	-0.61	-0.607	117.20	90.22
Expedia Group Inc.	148.34	149.08	148.88	144.60	4.28	2.960	196.38	99.37
Exelon Corp.	36.155	36.520	36.290	36.240	0.05	0.138	42.565	31.450
Eversource Energy	0	0	54.50	54.50	0.00	0.000	62.00	49.00
Evergy Inc.	0	0	59.34	58.02	1.32	2.275	65.80	48.46
Everest Group Ltd.	0	0	286.00	283.40	2.60	0.917	351.20	283.40
ESTEE LAUDER STK	74.80	75.40	74.80	75.00	-0.20	-0.267	98.20	44.00
ESSEX PROPERTY STK	0	0	239.70	241.80	-2.10	-0.868	300.00	231.20
Equinix REIT	662.60	665.60	663.60	673.00	-9.40	-1.397	935.60	645.20
EQUIFAX STK	0	0	220.00	220.00	0.00	0.000	276.00	183.00
EQT Corp.	46.470	46.945	46.595	47.370	-0.78	-1.636	52.320	27.415
EPAM Systems Inc	0	0	154.85	155.35	-0.50	-0.322	255.50	128.30
EOG RESOURCES STK	0	0	103.62	104.62	-1.00	-0.956	133.78	92.35
ENTERGY CORP.	0	0	69.00	68.00	1.00	1.471	148.00	68.00
Enphase Energy Inc.	0	0	36.010	34.790	1.22	3.507	110.340	29.990
EMERSON ELECTRIC STK	117.08	118.18	117.40	116.46	0.94	0.807	127.10	82.75
ELI LILLY STK	658.90	663.70	660.00	660.00	0.00	0.000	882.30	621.40
Elevance Health Inc.	291.30	295.70	294.50	303.20	-8.70	-2.869	506.00	294.50
ELECTRONIC ARTS STK	130.40	131.24	131.04	132.58	-1.54	-1.162	160.08	110.06
EDWARDS LIFESCI STK	64.62	65.02	64.80	65.02	-0.22	-0.338	86.36	54.95
EDISON INTL STK	44.750	45.220	44.380	44.300	0.08	0.181	83.660	41.240
ECOLAB STK	230.50	231.40	231.00	230.30	0.70	0.304	257.70	202.00
EBAY STK	0	0	64.66	64.09	0.57	0.889	69.44	48.56
EATON CORP PLC	307.35	311.20	304.15	302.40	1.75	0.579	362.15	213.00
EASTMAN CHEM STK	0	0	67.08	67.64	-0.56	-0.828	101.40	63.36
DuPont de Nermours Inc.	0	0	62.31	62.76	-0.45	-0.717	81.02	49.66
Duke Energy Holding Corp.	98.57	99.27	98.89	99.08	-0.19	-0.192	112.84	92.42
DTE ENERGY STK	0	0	111.00	110.00	1.00	0.909	129.00	100.00
D.R.HORTON INC.	111.42	112.52	111.28	114.50	-3.22	-2.812	178.36	99.00
Dow Inc.	0	0	24.000	24.200	-0.20	-0.826	50.600	22.600
DOVER STK	0	0	158.95	159.30	-0.35	-0.220	197.70	133.85
DoorDash Inc.	199.80	204.60	200.35	201.10	-0.75	-0.373	209.50	91.48
Domino's Pizza LLC	378.70	382.70	380.40	384.20	-3.80	-0.989	469.70	361.70
Dominion Energy Inc.	47.880	48.095	48.040	48.545	-0.51	-1.040	56.480	44.065
Dollar Tree Inc.	85.73	86.23	85.97	86.97	-1.00	-1.150	98.54	56.50
Dollar General	0	0	96.43	97.39	-0.96	-0.986	121.68	65.77
Digital Realty Trust Inc.	0	0	145.68	146.68	-1.00	-0.682	185.66	122.34
Diamondback Energy Inc	0	0	118.72	119.80	-1.08	-0.902	193.38	107.78
Dexcom Inc.	70.10	70.56	69.98	70.65	-0.67	-0.948	105.48	53.72
DEVON ENERGY STK	0	0	27.960	28.190	-0.23	-0.816	44.465	23.460
der Seagate Technology Holdings PLC	127.34	128.14	126.14	128.66	-2.52	-1.959	128.66	57.76
Delta Airlines Inc.	0	0	42.780	43.270	-0.49	-1.132	66.300	32.460
Dell Technologies Inc	0	0	105.86	106.36	-0.50	-0.470	137.74	65.62
DEERE & CO STK A	436.00	439.00	439.70	444.10	-4.40	-0.991	486.40	315.15
DECKERS OUTDOOR	88.98	89.72	89.48	89.84	-0.36	-0.401	209.80	86.36
DaVita Inc.	119.55	120.75	119.95	120.40	-0.45	-0.374	170.85	115.05
DARDEN REST STK	184.90	186.10	185.45	185.20	0.25	0.135	194.95	126.85
DANAHER STK	0	0	172.08	171.54	0.54	0.315	258.05	157.20
CVS Corp.	0	0	56.79	57.22	-0.43	-0.751	63.81	42.18
CUMMINS ENGINE STK	278.60	281.30	279.50	280.80	-1.30	-0.463	366.90	235.50
CSX Corp.	28.240	28.410	28.310	28.375	-0.07	-0.229	34.840	23.400
Crown Castle Corp	0	0	86.90	87.45	-0.55	-0.629	108.64	82.65
Crowdstrike Holdings Inc	0	0	436.50	437.15	-0.65	-0.149	437.15	198.22
COSTCO WHOLESALE CORP.	0	0	835.00	830.60	4.40	0.530	1,028.20	726.30
CoStar Group Inc	0	0	69.30	69.89	-0.59	-0.844	77.86	64.11
Corteva Inc.	0	0	64.95	65.49	-0.54	-0.825	65.49	46.66
Corpay Inc.	0	0	286.00	284.00	2.00	0.704	373.50	238.70
CORNING STK	0	0	44.805	44.570	0.24	0.527	51.920	32.500
COPART	41.475	41.735	41.590	41.235	0.36	0.861	60.570	41.090
COOPER COS STK	61.50	62.00	62.00	61.50	0.50	0.813	99.70	58.00
Constellation Energy Corp.	0	0	263.65	258.05	5.60	2.170	331.25	143.52
CONSTELLATION BRANDS INC.	0	0	146.05	147.25	-1.20	-0.815	239.90	137.85
Consolidated Edision INc.	0	0	84.46	85.24	-0.78	-0.915	102.80	81.76
Conoco Philips	79.53	80.16	79.33	79.40	-0.07	-0.088	107.24	73.16
CONAGRA STK	0	0	17.732	17.910	-0.18	-0.994	29.745	17.352
Comcast Corp.New	30.270	30.565	30.500	30.255	0.25	0.810	41.880	29.045
COLGATE STK	77.89	78.45	78.14	78.21	-0.07	-0.090	98.05	75.04
Coinbase Global Inc	0	0	298.25	302.75	-4.50	-1.486	324.60	132.68
COGNIZANT TECH	67.91	68.60	68.16	67.85	0.31	0.457	86.46	58.31
COCA COLA STK	0	0	60.65	60.28	0.37	0.614	68.68	57.77
CMS ENERGY STK	0	0	59.00	59.00	0.00	0.000	70.50	54.00
CME Group Inc.	232.30	236.00	232.05	232.85	-0.80	-0.344	257.15	177.18
Citizens Financial Group Inc.	0	0	40.070	39.720	0.35	0.881	46.335	29.865
CITIGROUP STK	0	0	74.87	73.49	1.38	1.878	80.84	50.31
CISCO SYSTEMS STK	0	0	58.75	59.23	-0.48	-0.810	62.74	41.07
CINTAS STK	0	0	184.60	182.10	2.50	1.373	215.30	161.00
CINCINNATI FIN STK	126.85	127.75	125.20	123.70	1.50	1.213	151.90	106.45
Cigna Group, The	0	0	270.30	272.40	-2.10	-0.771	331.00	252.80
CHURCH & DWIGHT STK	82.34	83.18	82.78	82.88	-0.10	-0.121	107.10	80.26
C.H. ROB. WORLDWIDE NEW	82.00	82.50	82.50	84.00	-1.50	-1.786	109.00	77.00
CHRLS RIVER LABS STK	0	0	132.45	133.70	-1.25	-0.935	230.10	87.20
Chipotle Mexican Grill Inc.	48.700	49.100	48.230	47.995	0.24	0.490	62.760	40.275
CHEVRONTEXACO STK	0	0	125.32	124.86	0.46	0.368	156.48	116.50
CHESAPEAKE ENERGY CORP	0	0	91.82	92.62	-0.80	-0.864	107.00	63.40
Charter Communications Inc.	0	0	352.00	347.80	4.20	1.208	382.90	267.70
CHARLES SCHWAB CORP	0	0	77.25	77.81	-0.56	-0.720	80.67	55.59
CF Industries Holdings Inc,	79.56	79.93	79.81	79.35	0.46	0.580	94.25	60.20
Ceridian HCM Holding Inc.	0	0	48.400	46.800	1.60	3.419	78.000	43.600
Center Point Energy Inc.	30.200	30.400	30.400	30.200	0.20	0.662	34.600	23.000
CENTENE CORP.	0	0	28.700	29.120	-0.42	-1.442	72.080	28.700
Cencora Inc.	247.15	252.10	247.85	244.60	3.25	1.329	271.40	197.80
CDW Corp	0	0	153.60	154.90	-1.30	-0.839	219.50	130.35
CBRE Group Inc.	0	0	120.00	120.00	0.00	0.000	141.00	80.00
CBOE Holdings	0	0	194.30	194.60	-0.30	-0.154	207.30	155.50
CATERPILLAR STK	337.50	339.50	335.50	337.00	-1.50	-0.445	388.50	243.50
Carrier Global Corp.	0	0	63.97	64.35	-0.38	-0.591	75.84	49.87
Carnival Corp.	24.750	24.995	24.800	25.010	-0.21	-0.840	27.415	12.704
Carmax Inc.	59.42	59.76	59.62	60.28	-0.66	-1.095	84.74	53.58
CARDINAL HEALTH STK	0	0	139.40	140.65	-1.25	-0.889	144.60	85.56
CAP ONE FINAN	187.00	191.00	192.00	184.00	8.00	4.348	200.00	120.00
Campbell Soup Co	0	0	26.420	26.610	-0.19	-0.714	46.880	26.010
Camden Property Trust	0	0	95.50	96.50	-1.00	-1.036	121.00	94.50
Caesars Entertainment Inc.	0	0	25.155	25.320	-0.17	-0.652	42.010	21.175
CADENCE DESIGN STK	275.90	277.25	276.00	276.00	0.00	0.000	308.70	195.00
CABOT OIL	21.175	21.380	21.180	20.950	0.23	1.098	29.120	19.902
BXP inc.	58.12	58.42	59.08	57.64	1.44	2.498	82.26	50.26
Bunge Global S.A.	0	0	66.04	68.70	-2.66	-3.872	105.40	61.64
Builders Firstsource Inc.	106.55	107.70	106.85	107.75	-0.90	-0.835	181.15	91.62
Brown - Forman Corp.	0	0	23.770	24.070	-0.30	-1.246	45.710	22.370
BROWN & BROWN STK	0	0	91.60	91.16	0.44	0.483	114.50	82.92
Broadridge Financial Solutions Inc.	0	0	204.00	200.00	4.00	2.000	234.00	184.00
BROADCOM STK	0	0	230.25	228.20	2.05	0.898	238.55	122.22
BRISTOL MYERS STK	0	0	39.630	39.780	-0.15	-0.377	58.110	36.605
BOSTON SCIENT STK	88.00	88.40	88.00	87.60	0.40	0.457	102.00	67.00
Booking Holdings	4,840.00	4,880.00	4,823.00	4,825.00	-2.00	-0.041	5,038.00	2,863.00
BOEING STK	178.78	182.90	181.88	179.00	2.88	1.609	188.22	123.90
Blackstone Group LP	0	0	130.48	129.84	0.64	0.493	189.86	103.38
BlackRock Funding Inc.	903.20	911.60	911.20	906.10	5.10	0.563	1,036.20	727.50
Biogen Inc.	0	0	112.35	113.00	-0.65	-0.575	217.30	101.00
BEST BUY STK	0	0	60.70	61.22	-0.52	-0.849	92.35	52.19
BERKSHIRE HATHA STK B	0	0	410.20	412.80	-2.60	-0.630	495.70	372.05
BECTON DICKINSON STK	150.20	152.00	150.50	149.75	0.75	0.501	239.60	145.10
BAXTER INTL STK	0	0	26.180	26.400	-0.22	-0.833	36.075	24.400
Bank of America Corp.	41.200	41.600	41.275	41.000	0.28	0.671	46.115	29.160
BALL	0	0	49.530	49.500	0.03	0.061	61.640	39.570
Baker Hughes Co.	0	0	33.020	33.345	-0.33	-0.975	46.840	29.665
Axon Enterprise Inc.	673.60	677.60	671.20	654.00	17.20	2.630	704.20	251.60
Avalonbay Communities Inc.	0	0	171.04	172.50	-1.46	-0.846	225.90	169.38
AUTOZONE	3,163.00	3,180.00	3,171.00	3,112.00	59.00	1.896	3,537.00	2,583.00
AUTOMATIC DATA STK	261.55	263.55	261.35	258.00	3.35	1.298	303.55	215.30
Autodesk Inc.	266.00	267.30	266.95	262.75	4.20	1.598	307.90	199.34
Atmos Energy Corp.	0	0	128.55	129.65	-1.10	-0.848	146.20	105.20
AT & T Inc.	0	0	24.000	24.120	-0.12	-0.498	26.440	16.994
Assurant Inc.	0	0	163.00	162.00	1.00	0.617	218.00	148.00
Arista Networks	0	0	86.41	85.43	0.98	1.147	125.34	58.59
ARCHER DANIELS STK	45.635	47.070	46.400	47.310	-0.91	-1.923	60.030	37.330
Arch Capital Group Ltd.	0	0	75.22	74.42	0.80	1.075	103.90	74.42
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	67.06	49.35
APPLIED MATERIAL STK	159.06	161.22	160.94	160.44	0.50	0.312	234.50	113.00
Apple Inc.	180.00	180.56	180.80	182.26	-1.46	-0.801	246.25	155.30
Apollo Global Management Inc.	0	0	122.50	123.30	-0.80	-0.649	170.65	91.36
APA Corp.	0	0	16.436	16.594	-0.16	-0.952	29.760	12.550
AON Plc.	298.70	299.70	299.40	296.80	2.60	0.876	391.50	269.50
ANSYS STK	313.50	317.10	308.60	305.00	3.60	1.180	342.40	247.50
ANALOG DEVICES STK	206.55	207.30	207.35	206.00	1.35	0.655	231.90	142.90
Amphenol Corp.	0	0	83.90	84.42	-0.52	-0.616	84.42	52.97
AMGEN STK	249.95	253.80	251.90	251.25	0.65	0.259	311.00	230.00
AMETEK STK	154.58	155.86	155.02	153.44	1.58	1.030	188.60	133.46
Ameriprise Financial	0	0	459.40	460.50	-1.10	-0.239	0	0
AMER INTL GROUP STK	69.93	70.49	70.14	69.62	0.52	0.747	80.05	64.22
American Water Works Company Inc.	117.75	118.45	117.95	118.65	-0.70	-0.590	137.20	116.20
AMERICAN TOWER	186.70	188.34	186.70	188.12	-1.42	-0.755	218.10	168.64
AMERICAN EXPRESS STK	276.75	277.45	278.45	274.60	3.85	1.402	311.30	200.00
AMER ELEC PWR STK	88.20	88.80	87.80	87.40	0.40	0.458	102.00	80.50
Amcor PLC	0	0	8.117	8.186	-0.07	-0.843	10.484	7.731
Amazon.com Inc.	0	0	188.18	189.90	-1.72	-0.906	232.70	146.56
Altria Group Inc.	50.08	50.70	50.41	50.11	0.30	0.599	55.22	42.31
Alphabet Inc. Cl. C	152.00	152.50	152.26	152.12	0.14	0.092	200.00	130.00
Alphabet Inc. Cl. A	0	0	151.16	152.12	-0.96	-0.631	198.28	131.04
Allstate Corp.	0	0	166.90	168.15	-1.25	-0.743	198.30	146.05
Allegion Plc	0	0	125.00	125.00	0.00	0.000	141.00	105.00
ALIGN TECH STK	0	0	166.65	166.75	-0.10	-0.060	234.80	127.00
Alexandria Real Estate Equity Inc.	0	0	65.02	64.74	0.28	0.432	118.25	60.24
Albemarle Corp.	0	0	56.87	57.23	-0.36	-0.629	105.62	45.52
AKAMAI TECH STK	66.99	67.33	67.28	67.12	0.16	0.238	98.48	60.33
AIR PRODS & CHEM	246.10	247.10	245.80	245.40	0.40	0.163	327.20	220.50
Airbnb Inc.	115.18	116.64	115.10	114.30	0.80	0.700	153.20	92.54
AGILENT TECH STK	102.20	102.70	102.46	102.18	0.28	0.274	146.34	87.12
AFLAC STK	0	0	87.80	88.92	-1.12	-1.260	108.95	82.04
AES STK	0	0	9.613	9.372	0.24	2.571	18.174	8.453
ADV MICRO DEV STK	0	0	116.30	118.00	-1.70	-1.441	170.10	70.43
ADOBE SYS STK	0	0	321.55	323.05	-1.50	-0.464	533.30	302.65
ACCENTURE	258.00	258.75	257.10	254.35	2.75	1.081	382.50	245.35
ABBVIE INC.	0	0	159.80	161.40	-1.60	-0.991	201.95	149.20
ABBOTT LABS STK	0	0	113.42	114.22	-0.80	-0.700	133.62	91.62

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.