FOREX ÍNDICES |
|
Cotizaciones del Mercado ... Próxima Actualización: 02:58 (en 10 minutos) |
Abbott Laboratori (ABT) | 73,260 | 2018-11-29 | +0,430 | +1,01% | O 72,430 | H 73,700 | L 72,370 |
ADC Telecommunica (ADCT) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Affiliated Comput (ACS) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
AFLAC Incorporate (AFL) | 84,403 | 2017-11-01 | +0,513 | +0,61% | O 84,140 | H 84,650 | L 83,990 |
Agilent Technolog (A) | 71,480 | 2018-11-28 | +2,120 | +1,03% | O 69,820 | H 71,485 | L 69,430 |
Alcoa Inc. Common (AA) | 33,600 | 2018-11-28 | +2,410 | +1,08% | O 31,350 | H 34,170 | L 30,960 |
Allegheny Energy (AYE) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
ALLIED WASTE IND (AW) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Allstate Corporat (ALL) | 88,480 | 2018-11-29 | --0.68 | +0.99% | O 88,400 | H 88,943 | L 87,960 |
Amazon.com (AMZN) | 1.673,570 | 2018-11-29 | --4.18 | +1.00% | O 1.674,990 | H 1.689,990 | L 1.652,330 |
American Electric (AEP) | 76,350 | 2018-11-29 | +0,130 | +1,00% | O 76,220 | H 76,370 | L 75,015 |
American Internat (AIG) | 64,805 | 2017-11-01 | +0,195 | +0,30% | O 64,920 | H 65,090 | L 64,510 |
AmerisourceBergen (ABC) | 90,500 | 2018-11-29 | --0.74 | +0.99% | O 90,890 | H 91,210 | L 89,880 |
Amgen Inc. (AMGN) | 202,370 | 2018-11-29 | +0,950 | +1,00% | O 199,780 | H 204,000 | L 199,530 |
Anadarko Petroleu (APC) | 53,700 | 2018-11-29 | +1,170 | +1,02% | O 53,170 | H 54,210 | L 52,880 |
Anheuser-Busch In (BUD) | 122,170 | 2017-11-01 | -0,610 | -0.50% | O 122,440 | H 123,240 | L 122,000 |
AON CORP (AOC) | 0,135 | 2018-01-30 | --0.02 | +0.90% | O 0,140 | H 0,155 | L 0,115 |
Apollo Group (APOL) | 9,995 | 2017-02-01 | 0,000 | 0,00% | O 9,995 | H 0,000 | L 0,000 |
Apple Inc. (AAPL) | 179,550 | 2018-11-29 | --1.39 | +0.99% | O 182,660 | H 182,800 | L 177,700 |
Applied Materials (AMAT) | 36,540 | 2018-11-29 | --0.57 | +0.98% | O 36,790 | H 37,090 | L 36,280 |
Archer-Daniels-Mi (ADM) | 40,715 | 2017-11-01 | -0,155 | -0.379% | O 40,970 | H 41,110 | L 40,080 |
Ashland Inc. (NEW (ASH) | 82,660 | 2018-11-29 | +0,400 | +1,00% | O 81,980 | H 82,800 | L 81,450 |
Atlantic Power Co (AT) | 2,160 | 2018-11-29 | --0.02 | +0.99% | O 2,160 | H 2,170 | L 2,150 |
Autodesk (ADSK) | 124,860 | 2017-11-01 | -0,100 | -0.08% | O 125,630 | H 126,440 | L 123,400 |
Aviva plc Unspons (AV) | 11,690 | 2016-12-22 | 0,000 | 0,00% | O 11,900 | H 11,900 | L 11,670 |
Avon Products (AVP) | 2,310 | 2017-11-01 | +0,030 | +1,32% | O 2,300 | H 2,330 | L 2,270 |
Ball Corporation (BLL) | 42,710 | 2017-11-01 | -0,220 | -0.51% | O 43,200 | H 43,240 | L 42,610 |
Bank of America C (BAC) | 27,565 | 2017-11-01 | +0,175 | +0,64% | O 27,640 | H 27,730 | L 27,360 |
BARR PHARMACEUTIC (BRL) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Baxter Internatio (BAX) | 64,345 | 2017-11-01 | -0,125 | -0.194% | O 64,600 | H 64,860 | L 64,270 |
BB&T Corporation (BBT) | 49,635 | 2017-11-01 | +0,395 | +0,80% | O 49,350 | H 49,910 | L 49,350 |
Becton (BDX) | 208,425 | 2017-11-01 | -0,245 | -0.117% | O 207,530 | H 210,100 | L 203,990 |
Bed Bath & Beyond (BBBY) | 20,405 | 2017-11-01 | +0,505 | +2,54% | O 19,990 | H 20,460 | L 19,940 |
Best Buy Co. (BBY) | 56,290 | 2017-11-01 | +0,310 | +0,55% | O 56,180 | H 56,360 | L 55,510 |
Big Lots (BIG) | 51,900 | 2017-11-01 | +0,590 | +1,15% | O 51,700 | H 52,040 | L 51,270 |
BJ Services Compa (BJS) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
BMET (BMET) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Boeing Company (T (BA) | 258,340 | 2017-11-01 | +0,360 | +0,14% | O 258,290 | H 259,410 | L 256,240 |
Boliden AB (BOL) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Boston Scientific (BSX) | 27,910 | 2017-11-01 | -0,230 | -0.82% | O 28,230 | H 28,270 | L 27,770 |
Bristol-Myers Squ (BMY) | 62,215 | 2017-11-01 | +0,555 | +0,90% | O 61,860 | H 62,310 | L 61,490 |
Brown Forman Inc (BF-B) | 55,900 | 2017-11-01 | -1,120 | -1.96% | O 57,340 | H 57,340 | L 55,880 |
C.R. Bard (BCR) | 327,150 | 2017-11-01 | +0,080 | +0,02% | O 327,500 | H 328,030 | L 325,310 |
Caterpillar (CAT) | 130,230 | 2018-11-29 | --0.54 | +1.00% | O 130,800 | H 130,910 | L 127,585 |
CBSS (CBSS) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Celgene Corporati (CELG) | 70,160 | 2018-11-29 | --0.82 | +0.99% | O 70,400 | H 71,030 | L 68,930 |
Chesapeake Energy (CHK) | 3,030 | 2018-11-29 | +0,020 | +1,01% | O 3,030 | H 3,090 | L 2,965 |
Chevron Corporati (CVX) | 118,030 | 2018-11-30 | --0.82 | +0.99% | O 118,050 | H 118,650 | L 117,710 |
Ciena Corporation (CIEN) | 32,460 | 2018-11-29 | --0.27 | +0.99% | O 32,640 | H 32,820 | L 32,335 |
Cigna Corporation (CI) | 222,520 | 2018-11-29 | +0,800 | +1,00% | O 220,500 | H 223,830 | L 218,925 |
Cincinnati Financ (CINF) | 81,480 | 2018-11-29 | --0.07 | +1.00% | O 81,190 | H 82,080 | L 81,000 |
Cintas Corporatio (CTAS) | 188,960 | 2018-11-30 | +0,920 | +1,00% | O 188,780 | H 189,820 | L 187,855 |
Cisco Systems (CSCO) | 47,330 | 2018-11-30 | --0.01 | +1.00% | O 47,270 | H 47,450 | L 46,920 |
CIT GROUP INC (DE (CITGQ.PK) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Citigroup (C) | 74,125 | 2017-11-01 | +0,625 | +0,85% | O 73,990 | H 74,520 | L 73,810 |
Citrix Systems (CTXS) | 110,380 | 2018-11-30 | --0.08 | +1.00% | O 110,490 | H 110,820 | L 109,590 |
Clorox Company (T (CLX) | 166,050 | 2018-11-29 | +0,630 | +1,00% | O 165,080 | H 166,650 | L 164,660 |
CME Group Inc. (CME) | 188,910 | 2018-11-29 | +1,800 | +1,01% | O 186,450 | H 189,400 | L 184,100 |
CMS Energy Corpor (CMS) | 51,310 | 2018-11-29 | +0,080 | +1,00% | O 51,230 | H 51,320 | L 50,520 |
Coach (COH) | 39,900 | 2017-10-30 | -0,380 | -0.94% | O 40,120 | H 40,360 | L 39,880 |
Coca-Cola Company (KO) | 49,690 | 2018-12-03 | --0.71 | +0.99% | O 49,870 | H 49,960 | L 48,890 |
Coca-Cola Enterpr (CCE) | 48,730 | 2018-11-29 | --0.36 | +0.99% | O 48,700 | H 49,260 | L 48,620 |
Cognizant Technol (CTSH) | 70,600 | 2018-11-30 | +0,300 | +1,00% | O 70,620 | H 70,850 | L 70,080 |
Colgate-Palmolive (CL) | 63,040 | 2018-11-29 | +0,210 | +1,00% | O 62,720 | H 63,340 | L 62,614 |
Comerica Incorpor (CMA) | 78,710 | 2017-11-01 | +0,140 | +0,18% | O 79,080 | H 79,780 | L 78,600 |
COMMERCE BANCORP (CBH) | 8,550 | 2018-11-29 | --0.03 | +1.00% | O 8,600 | H 8,610 | L 8,430 |
Compania Cervecer (CCU) | 26,060 | 2018-11-29 | --0.13 | +1.00% | O 26,050 | H 26,290 | L 26,040 |
Compuware Corpora (CPWR) | 2,000 | 2017-10-31 | 0,000 | 0,00% | O 2,000 | H 0,000 | L 0,000 |
ConAgra Foods (CAG) | 32,270 | 2018-11-29 | --0.16 | +1.00% | O 32,510 | H 32,720 | L 32,220 |
ConocoPhillips Co (COP) | 65,910 | 2018-11-30 | --0.96 | +0.99% | O 66,030 | H 66,420 | L 65,870 |
CONSOL Energy Inc (CNX) | 13,780 | 2018-11-29 | +0,090 | +1,01% | O 13,700 | H 13,880 | L 13,630 |
Consolidated Edis (ED) | 80,350 | 2018-11-30 | +1,110 | +1,01% | O 79,370 | H 80,390 | L 79,045 |
Constellation Bra (STZ) | 191,170 | 2018-12-04 | --7.04 | +0.96% | O 197,500 | H 197,650 | L 190,940 |
Cooper Industries (CBE) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Coventry Health C (CVH) | 0,000 | | 0,000 | 0,00% | O 50,000 | H 0,000 | L 0,000 |
D.R. Horton (DHI) | 37,000 | 2018-11-30 | --0.35 | +0.99% | O 37,300 | H 37,480 | L 36,840 |
Darden Restaurant (DRI) | 110,810 | 2018-11-30 | --0.45 | +1.00% | O 111,450 | H 111,880 | L 109,590 |
DDR Corp. Common (DDR) | 11,990 | 2018-10-11 | --0.38 | +0.97% | O 12,400 | H 12,440 | L 11,980 |
Dean Foods Compan (DF) | 5,010 | 2018-11-30 | --0.10 | +0.98% | O 5,100 | H 5,125 | L 4,970 |
Deere & Company C (DE) | 134,320 | 2017-11-01 | +1,440 | +1,08% | O 133,870 | H 134,730 | L 133,250 |
Devon Energy Corp (DVN) | 26,970 | 2018-11-30 | +0,060 | +1,00% | O 26,510 | H 27,150 | L 25,980 |
DIRECTV (DTV) | 54,700 | 2018-11-30 | +0,250 | +1,00% | O 54,580 | H 54,740 | L 54,320 |
Dominion Resource (D) | 73,890 | 2018-11-30 | +0,140 | +1,00% | O 73,790 | H 74,100 | L 73,570 |
Dover Corporation (DOV) | 84,790 | 2018-11-30 | +0,750 | +1,01% | O 84,200 | H 84,907 | L 83,950 |
E*TRADE Financial (ETFC) | 53,710 | 2018-12-03 | +1,420 | +1,03% | O 53,550 | H 53,850 | L 53,110 |
E.I. du Pont de N (DD) | 83,930 | 2017-08-31 | 0,000 | 0,00% | O 83,540 | H 85,160 | L 83,310 |
Eastman Kodak Com (EK) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
eBay Inc. (EBAY) | 29,850 | 2018-11-30 | +0,330 | +1,01% | O 29,470 | H 29,880 | L 29,265 |
EE (WFMI) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
El Paso Corporati (EP) | 0,195 | 2018-01-30 | 0,000 | 0,00% | O 0,195 | H 0,195 | L 0,195 |
EMC Corporation C (EMC) | 29,050 | 2016-09-06 | +0,280 | +0,00% | O 28,750 | H 29,130 | L 28,650 |
Emerson Electric (EMR) | 67,520 | 2018-11-30 | +0,190 | +1,00% | O 67,150 | H 67,650 | L 66,420 |
Entergy Corporati (ETR) | 86,510 | 2018-12-03 | --0.55 | +0.99% | O 86,160 | H 86,770 | L 86,285 |
Equifax (EFX) | 102,670 | 2018-11-30 | --0.13 | +1.00% | O 102,780 | H 103,100 | L 101,760 |
Equity Residentia (EQR) | 71,250 | 2018-11-30 | +0,980 | +1,01% | O 70,610 | H 71,290 | L 70,180 |
Express Scripts H (ESRX) | 101,470 | 2018-11-30 | +0,250 | +1,00% | O 101,010 | H 101,490 | L 100,390 |
FDC (FDC) | 19,470 | 2018-12-03 | +0,390 | +1,02% | O 19,540 | H 19,780 | L 19,460 |
Federal National (FNM) | 2,630 | 2017-03-17 | +0,190 | +1,08% | O 2,626 | H 2,632 | L 2,626 |
FedEx Corporation (FDX) | 230,780 | 2018-12-03 | +1,780 | +1,01% | O 232,660 | H 234,450 | L 230,330 |
Fidelity National (FIS) | 108,790 | 2018-12-03 | +0,840 | +1,01% | O 109,000 | H 109,280 | L 108,360 |
Fifth Third Banco (FITB) | 27,980 | 2018-12-03 | +0,050 | +1,00% | O 28,240 | H 28,310 | L 27,785 |
First Horizon Nat (FHN) | 16,470 | 2018-12-03 | --0.02 | +1.00% | O 16,730 | H 16,760 | L 16,460 |
Ford Motor Compan (F) | 9,812 | 2018-12-03 | +0,400 | +1,04% | O 9,710 | H 9,845 | L 9,660 |
Forest Laboratori (FRX) | 0,000 | | 0,000 | 0,00% | O 99,000 | H 0,000 | L 0,000 |
Gannett Co. (GCI) | 10,150 | 2018-12-03 | --0.22 | +0.98% | O 10,450 | H 10,460 | L 10,130 |
Gap (GPS) | 26,005 | 2017-11-01 | +0,015 | +0,06% | O 26,110 | H 26,315 | L 25,720 |
General Electric (GE) | 7,740 | 2018-11-28 | +0,300 | +1,04% | O 7,390 | H 7,770 | L 7,370 |
General Mills (GIS) | 41,516 | 2018-12-03 | --0.79 | +0.98% | O 42,060 | H 42,330 | L 41,350 |
Gilead Sciences (GILD) | 71,550 | 2018-12-03 | --0.39 | +0.99% | O 72,740 | H 72,900 | L 71,520 |
Goldman Sachs Gro (GS) | 192,030 | 2018-12-03 | +1,340 | +1,01% | O 194,000 | H 195,660 | L 191,970 |
Google Inc. (GOOG) | 1.116,090 | 2018-12-03 | +21,660 | +1,02% | O 1.123,140 | H 1.124,650 | L 1.109,263 |
H&R Block (HRB) | 27,980 | 2018-12-03 | +0,970 | +1,04% | O 27,270 | H 28,130 | L 27,120 |
H.J. Heinz Compan (HNZ) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Harman Internatio (HAR) | 111,500 | 2017-03-10 | 0,000 | 0,00% | O 111,500 | H 111,620 | L 111,430 |
Hartford Financia (HIG) | 43,660 | 2018-12-03 | --0.53 | +0.99% | O 44,530 | H 44,740 | L 43,502 |
HCR (HCR) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
HERCULES INC (HPC) | 62,940 | 2017-03-20 | --0.82 | +0.99% | O 63,600 | H 63,600 | L 62,940 |
Hess Corporation (HES) | 55,640 | 2018-12-03 | +1,750 | +1,03% | O 56,140 | H 57,150 | L 54,880 |
HILLSHIRE BRANDS (SLE) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Honeywell Interna (HON) | 149,965 | 2018-12-03 | +3,220 | +1,02% | O 150,000 | H 151,510 | L 149,610 |
Host Hotels & Res (HST) | 19,350 | 2018-12-03 | +0,350 | +1,02% | O 19,170 | H 19,360 | L 18,920 |
Humana Inc. Commo (HUM) | 333,480 | 2018-12-03 | +4,010 | +1,01% | O 330,260 | H 333,690 | L 322,980 |
Huntington Bancsh (HBAN) | 14,435 | 2018-12-03 | --0.15 | +0.99% | O 14,810 | H 14,850 | L 14,380 |
IMS HEALTH INC (RX) | 9,000 | 2018-02-22 | +5,880 | +2,88% | O 8,750 | H 9,300 | L 8,750 |
Integrys Energy G (TEG) | 69,660 | 2015-06-29 | 0,000 | 0,00% | O 69,660 | H 0,000 | L 0,000 |
International Bus (IBM) | 125,310 | 2018-12-03 | +1,040 | +1,01% | O 125,670 | H 126,590 | L 124,360 |
International Gam (IGT) | 17,400 | 2018-12-03 | +0,190 | +1,01% | O 17,810 | H 17,930 | L 17,390 |
Interpublic Group (IPG) | 24,370 | 2018-11-28 | +0,660 | +1,03% | O 23,850 | H 24,390 | L 23,780 |
Intuit Inc. (INTU) | 213,520 | 2018-12-03 | --1.01 | +1.00% | O 217,720 | H 219,850 | L 211,510 |
ITT Corporation C (ITT) | 56,220 | 2018-12-03 | +0,770 | +1,01% | O 57,020 | H 57,540 | L 55,710 |
J.C. Penney Compa (JCP) | 1,440 | 2018-12-03 | +0,010 | +1,01% | O 1,450 | H 1,460 | L 1,420 |
Jabil Circuit (JBL) | 25,250 | 2018-12-03 | +0,280 | +1,01% | O 25,500 | H 25,790 | L 24,900 |
Johnson & Johnson (JNJ) | 146,210 | 2018-12-03 | --0.69 | +1.00% | O 145,570 | H 146,630 | L 144,940 |
Jones Group (JNY) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Juniper Networks (JNPR) | 29,320 | 2018-12-03 | +0,610 | +1,02% | O 29,200 | H 29,320 | L 29,020 |
KB Home Common St (KBH) | 21,170 | 2018-12-03 | +0,060 | +1,00% | O 21,400 | H 21,400 | L 20,390 |
King Pharmaceutic (KG) | 0,235 | 2018-06-29 | +0,010 | +1,04% | O 0,235 | H 0,250 | L 0,225 |
KLA-Tencor Corpor (KLAC) | 104,770 | 2017-11-01 | -4,120 | -3.78% | O 110,000 | H 110,000 | L 103,090 |
KSE (KSE) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Legg Mason (LM) | 28,096 | 2018-12-04 | --0.76 | +0.97% | O 28,730 | H 28,770 | L 28,080 |
Leggett & Platt (LEG) | 40,160 | 2018-12-03 | +1,420 | +1,04% | O 39,300 | H 40,180 | L 39,040 |
Lennar Corporatio (LEN) | 43,610 | 2018-12-03 | +0,880 | +1,02% | O 43,450 | H 43,720 | L 42,350 |
Lexmark Internati (LXK) | 40,490 | 2016-11-28 | +0,010 | +0,00% | O 40,490 | H 40,500 | L 40,470 |
Lincoln National (LNC) | 62,420 | 2018-12-04 | --1.48 | +0.98% | O 63,450 | H 63,620 | L 62,340 |
Linear Technology (LLTC) | 65,000 | | -65,000 | -100.00% | O 65,000 | H 0,000 | L 0,000 |
Liz Claiborne (LIZ) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
LOEWS CP (LTR) | 43,980 | 2017-03-13 | --0.55 | +0.99% | O 43,980 | H 43,980 | L 43,980 |
LSI Corporation (LSI) | 98,535 | 2018-12-04 | +0,580 | +1,01% | O 98,060 | H 98,700 | L 97,990 |
Marathon Oil Corp (MRO) | 17,030 | 2018-12-04 | --0.52 | +0.97% | O 17,570 | H 17,760 | L 16,980 |
Marsh & McLennan (MMC) | 88,850 | 2018-12-04 | --0.25 | +1.00% | O 88,920 | H 89,580 | L 88,530 |
Masco Corporation (MAS) | 31,413 | 2018-12-04 | --1.12 | +0.97% | O 32,180 | H 32,425 | L 31,345 |
Maxim Integrated (MXIM) | 55,990 | 2018-12-04 | --1.10 | +0.98% | O 57,020 | H 57,040 | L 55,660 |
MBIA Inc. Common (MBI) | 9,160 | 2018-12-04 | --0.17 | +0.98% | O 9,350 | H 9,420 | L 9,100 |
MedcoHealth Solut (MHS) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Medtronic Inc. Co (MDT) | 98,675 | 2018-12-04 | --0.08 | +1.00% | O 98,580 | H 99,390 | L 98,450 |
MetLife (MET) | 43,700 | 2018-12-04 | --1.12 | +0.98% | O 44,540 | H 44,620 | L 43,660 |
MFC Industrial Lt (MIL) | 1,930 | 2016-02-12 | 0,000 | 0,00% | O 1,930 | H 0,000 | L 0,000 |
MGIC Investment C (MTG) | 11,330 | 2018-12-04 | --0.65 | +0.95% | O 11,920 | H 11,980 | L 11,240 |
Microsoft Corpora (MSFT) | 109,780 | 2018-12-04 | --2.31 | +0.98% | O 111,940 | H 112,630 | L 109,650 |
Molex Incorporate (MOLX) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Molson Coors Brew (TAP) | 81,660 | 2017-11-01 | +0,790 | +0,98% | O 81,590 | H 83,320 | L 80,250 |
Monster Worldwide (MWW) | 3,410 | 2016-10-31 | +0,060 | +0,00% | O 3,390 | H 3,420 | L 3,380 |
MOODYS CORPORATIO (MCO) | 156,830 | 2018-12-04 | --1.37 | +0.99% | O 157,870 | H 159,305 | L 156,810 |
Motorola (MOT) | 0,000 | | 0,000 | 0,00% | O 0,000 | H 0,000 | L 0,000 |
MOTORS LIQUIDATIO (MTLQQ.PK) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Murphy Oil Corpor (MUR) | 31,640 | 2018-12-04 | --0.36 | +0.99% | O 32,520 | H 32,660 | L 31,370 |
Nabors Industries (NBR) | 3,125 | 2018-12-04 | --0.09 | +0.97% | O 3,220 | H 3,250 | L 3,070 |
National Oilwell (NOV) | 31,940 | 2018-12-04 | --0.94 | +0.97% | O 32,780 | H 33,020 | L 31,870 |
NCR Corporation C (NCR) | 27,000 | 2018-12-04 | --0.87 | +0.97% | O 27,720 | H 27,840 | L 26,840 |
NetApp (NTAP) | 67,970 | 2018-12-04 | --1.96 | +0.97% | O 69,700 | H 70,270 | L 66,990 |
Newmont Mining Co (NEM) | 33,980 | 2018-12-04 | +0,760 | +1,02% | O 33,440 | H 34,120 | L 33,320 |
NEWS CORP CL A (NWS-A) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
NextEra Energy (FPL) | 8,570 | 2018-12-03 | +0,070 | +1,01% | O 8,580 | H 8,600 | L 8,550 |
Nike (NKE) | 76,210 | 2018-12-04 | --1.73 | +0.98% | O 77,420 | H 78,400 | L 76,130 |
Nordstrom (JWN) | 53,150 | 2018-12-03 | +0,280 | +1,01% | O 53,380 | H 53,770 | L 51,935 |
Norfolk Southern (NSC) | 165,690 | 2018-12-04 | --6.49 | +0.96% | O 171,240 | H 171,720 | L 165,110 |
Novellus Systems (NVLS) | 2,400 | 2017-07-24 | +0,050 | +2,13% | O 2,350 | H 2,440 | L 2,330 |
Nucor Corporation (NUE) | 59,660 | 2018-12-04 | --1.53 | +0.97% | O 61,190 | H 61,780 | L 59,590 |
Occidental Petrol (OXY) | 69,670 | 2018-12-04 | --1.65 | +0.98% | O 71,600 | H 71,800 | L 68,800 |
Office Depot (ODP) | 3,140 | 2018-12-04 | --0.11 | +0.97% | O 3,240 | H 3,280 | L 3,080 |
Officemax Incorpo (OMX) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
PACCAR Inc. (PCAR) | 59,320 | 2018-12-04 | --1.79 | +0.97% | O 60,830 | H 61,010 | L 58,910 |
Pepsi Bottling Gr (PBG) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Pfizer (PFE) | 45,140 | 2018-12-04 | --0.85 | +0.98% | O 46,230 | H 46,470 | L 45,110 |
Pinnacle West Cap (PNW) | 90,090 | 2018-12-04 | --0.14 | +1.00% | O 90,380 | H 91,340 | L 89,920 |
Plum Creek Timber (PCL) | 0,000 | | 0,000 | 0,00% | O 37,000 | H 0,000 | L 0,000 |
PMC (PMCS) | 11,650 | 2016-01-14 | 0,000 | 0,00% | O 11,650 | H 0,000 | L 0,000 |
PP&L Corporation (PPL) | 30,710 | 2018-12-04 | --0.40 | +0.99% | O 31,170 | H 31,420 | L 30,650 |
Praxair (PX) | 164,500 | 2018-10-30 | --0.99 | +0.99% | O 166,110 | H 167,670 | L 162,740 |
Procter & Gamble (PG) | 93,310 | 2018-12-04 | --0.01 | +1.00% | O 93,490 | H 94,860 | L 93,170 |
Progressive Corpo (PGR) | 64,630 | 2018-12-04 | --2.18 | +0.97% | O 66,780 | H 66,880 | L 64,420 |
ProLogis (PLD) | 66,860 | 2018-12-04 | --1.79 | +0.97% | O 68,680 | H 68,950 | L 66,740 |
Public Service En (PEG) | 55,810 | 2018-12-04 | +0,130 | +1,00% | O 55,770 | H 56,325 | L 55,590 |
Public Storage Co (PSA) | 211,810 | 2018-12-04 | --0.61 | +1.00% | O 212,550 | H 216,100 | L 211,050 |
PulteGroup (PHM) | 25,630 | 2018-12-04 | --1.19 | +0.96% | O 26,360 | H 26,650 | L 25,460 |
QUALCOMM Incorpor (QCOM) | 57,730 | 2018-12-04 | --1.41 | +0.98% | O 58,990 | H 59,480 | L 57,220 |
Questar Corporati (STR) | 25,060 | 2016-09-16 | 0,000 | 0,00% | O 25,060 | H 0,000 | L 0,000 |
Radioshack Corpor (RSH) | 52,600 | 2017-10-05 | --3.22 | +0.94% | O 52,600 | H 52,600 | L 52,600 |
Ralph Lauren Corp (RL) | 109,870 | 2018-12-04 | --5.07 | +0.96% | O 115,090 | H 115,510 | L 109,240 |
Robert Half Inter (RHI) | 60,000 | 2018-12-04 | --2.87 | +0.95% | O 62,890 | H 63,190 | L 59,820 |
Rockwell Automati (ROK) | 171,460 | 2018-12-04 | --6.60 | +0.96% | O 178,210 | H 179,030 | L 170,950 |
Rowan Companies p (RDC) | 13,500 | 2018-12-04 | --0.86 | +0.94% | O 14,360 | H 14,400 | L 13,460 |
Ryder System (R) | 53,460 | 2018-12-04 | --3.50 | +0.94% | O 56,510 | H 56,650 | L 53,030 |
SAFECO CORP (SAF) | 24,870 | 2018-12-04 | --0.13 | +0.99% | O 25,055 | H 25,080 | L 24,870 |
Safety First Trus (ABI) | 0,000 | | 0,000 | 0,00% | O 23,000 | H 0,000 | L 0,000 |
SanDisk Corporati (SNDK) | 0,000 | | 0,000 | 0,00% | O 76,180 | H 0,000 | L 0,000 |
SCHERING PLOUGH C (SGP) | 478,000 | 2018-11-28 | --8.60 | +0.98% | O 482,000 | H 482,000 | L 430,000 |
Sempra Energy Com (SRE) | 116,860 | 2018-12-04 | +0,410 | +1,00% | O 116,820 | H 118,880 | L 116,520 |
Sherwin-Williams (SHW) | 406,600 | 2018-12-04 | --11.74 | +0.97% | O 419,190 | H 422,210 | L 406,310 |
Simon Property Gr (SPG) | 185,030 | 2018-12-04 | --1.92 | +0.99% | O 187,070 | H 188,620 | L 184,540 |
SLR (SLR) | 6,650 | 2018-06-28 | --0.17 | +0.98% | O 6,640 | H 6,830 | L 6,610 |
Smith Internation (SII) | 18.650,000 | 2018-12-04 | +200,000 | +1,01% | O 17.200,000 | H 18.650,000 | L 17.200,000 |
Southern Company (SO) | 46,120 | 2018-11-28 | +0,030 | +1,00% | O 46,090 | H 46,290 | L 45,820 |
SPDR S&P 500 (SPY) | 270,250 | 2018-12-04 | --9.05 | +0.97% | O 278,370 | H 278,850 | L 269,900 |
Spectra Energy Co (SE) | 12,450 | 2018-12-04 | --0.84 | +0.94% | O 13,220 | H 13,300 | L 12,380 |
Stanley Black & D (SWK) | 161,463 | 2017-11-01 | -0,087 | -0.0537% | O 162,080 | H 162,540 | L 160,620 |
Starbucks Corpora (SBUX) | 66,650 | 2018-12-04 | --0.85 | +0.99% | O 67,470 | H 68,150 | L 66,450 |
Stryker Corporati (SYK) | 154,345 | 2017-11-01 | -0,525 | -0.339% | O 155,080 | H 155,240 | L 153,530 |
SunTrust Banks (STI) | 63,090 | 2018-11-28 | +0,030 | +1,00% | O 63,080 | H 63,610 | L 61,940 |
SUNW (SUNW) | 0,362 | 2018-12-04 | --0.01 | +0.97% | O 0,370 | H 0,390 | L 0,355 |
Sysco Corporation (SYY) | 55,730 | 2017-11-01 | +0,110 | +0,20% | O 55,520 | H 55,860 | L 55,060 |
Target Corporatio (TGT) | 59,035 | 2017-11-01 | -0,005 | -0.008% | O 58,800 | H 59,420 | L 58,615 |
Teradyne (TER) | 42,565 | 2017-11-01 | -0,325 | -0.758% | O 43,280 | H 43,280 | L 41,900 |
Textron Inc. Comm (TXT) | 54,450 | 2018-12-04 | --2.28 | +0.96% | O 56,400 | H 56,590 | L 54,260 |
The AES Corporati (AES) | 10,625 | 2017-11-01 | -0,005 | -0.047% | O 10,590 | H 10,660 | L 10,550 |
The Travelers Com (TRV) | 133,160 | 2017-11-01 | +0,710 | +0,54% | O 133,980 | H 134,030 | L 132,630 |
Tiffany & Co. Com (TIF) | 94,170 | 2017-11-01 | +0,550 | +0,59% | O 94,300 | H 95,310 | L 94,040 |
Time Warner Inc. (TWX) | 98,770 | 2018-11-14 | 0,000 | 0,00% | O 0,000 | H 0,000 | L 0,000 |
TJX Companies (TJX) | 47,170 | 2018-12-04 | --1.22 | +0.97% | O 48,520 | H 48,770 | L 46,940 |
Torchmark Corpora (TMK) | 84,800 | 2017-11-01 | +0,670 | +0,80% | O 84,540 | H 85,070 | L 84,270 |
TRB (TRB) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
Tyco Internationa (TYC) | 45,590 | 2016-09-02 | +0,580 | +0,00% | O 45,590 | H 0,000 | L 0,000 |
U.S. Bancorp Comm (USB) | 54,575 | 2017-11-01 | +0,195 | +0,36% | O 54,580 | H 54,740 | L 54,260 |
Union Pacific Cor (UNP) | 117,024 | 2017-11-01 | +1,234 | +1,07% | O 116,590 | H 117,240 | L 116,090 |
United Technologi (UTX) | 120,870 | 2018-12-04 | --2.73 | +0.98% | O 123,220 | H 123,430 | L 119,300 |
UnitedHealth Grou (UNH) | 286,330 | 2018-12-05 | +7,780 | +1,03% | O 286,330 | H 286,330 | L 286,330 |
V.F. Corporation (VFC) | 80,340 | 2018-12-04 | --2.69 | +0.97% | O 82,980 | H 83,530 | L 80,140 |
Valero Energy Cor (VLO) | 80,720 | 2017-11-01 | +1,830 | +2,32% | O 79,320 | H 80,860 | L 79,070 |
Verizon Communica (VZ) | 58,090 | 2018-12-04 | --0.07 | +1.00% | O 58,100 | H 59,400 | L 57,960 |
Vornado Realty Tr (VNO) | 72,230 | 2018-12-05 | +1,420 | +1,02% | O 72,230 | H 72,230 | L 72,230 |
W.W. Grainger (GWW) | 314,360 | 2018-12-03 | +0,320 | +1,00% | O 317,900 | H 320,975 | L 314,110 |
Wal-Mart Stores (WMT) | 95,810 | 2018-12-04 | --2.94 | +0.97% | O 98,250 | H 98,960 | L 95,610 |
Walt Disney Compa (DIS) | 115,575 | 2018-11-30 | --1.04 | +0.99% | O 116,840 | H 117,065 | L 115,420 |
Waters Corporatio (WAT) | 195,450 | 2018-12-04 | --6.06 | +0.97% | O 202,010 | H 202,650 | L 195,045 |
WellPoint (WLP) | 0,000 | | 0,000 | 0,00% | O 129,000 | H 0,000 | L 0,000 |
WENDYS/ARBYS GROU (WEN) | 17,450 | 2018-12-04 | --0.47 | +0.97% | O 17,950 | H 18,020 | L 17,430 |
Western Union Com (WU) | 18,720 | 2018-12-05 | +0,360 | +1,02% | O 18,720 | H 18,720 | L 18,720 |
Weyerhaeuser Comp (WY) | 26,500 | 2018-12-05 | +1,380 | +1,05% | O 26,500 | H 26,500 | L 26,500 |
Whirlpool Corpora (WHR) | 126,220 | 2018-11-28 | +0,960 | +1,01% | O 123,330 | H 126,430 | L 121,405 |
Williams Companie (WMB) | 25,700 | 2018-12-05 | +0,650 | +1,03% | O 25,700 | H 25,700 | L 25,700 |
Wyndham Worldwide (WYN) | 108,440 | 2018-05-31 | --2.22 | +0.98% | O 110,940 | H 110,950 | L 108,050 |
Xcel Energy Inc. (XEL) | 52,830 | 2018-12-04 | --0.11 | +1.00% | O 52,860 | H 53,470 | L 52,750 |
Xerox Corporation (XRX) | 26,700 | 2018-12-04 | --0.80 | +0.97% | O 27,320 | H 27,520 | L 26,500 |
Xilinx (XLNX) | 94,630 | 2018-12-05 | +3,340 | +1,04% | O 94,630 | H 94,630 | L 94,630 |
Yahoo! Inc. (YHOO) | 0,000 | | 0,000 | 0,00% | O 0,000 | H 0,000 | L 0,000 |
Zions Bancorporat (ZION) | 48,390 | 2018-12-05 | +2,500 | +1,05% | O 48,390 | H 48,390 | L 48,390 |
NOTA: Información actualizada de 10 en 10 minutos. |