ПАО Санкт-Петербургская биржа


Цены аукциона закрытия 28.06.2017

Дата: 
«Скачать цены закрытия в формате csv»

Отрасль: Health Care

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
1 A Agilent Technologies, Inc. Life Sciences Tools & Services 59,4 +0,88
2 ABBV AbbVie Inc. Biotechnology 72,92 +0,73
3 ABT Abbott Laboratories Health Care Equipment 48,48 -0,39
4 AET Aetna Inc. Managed Health Care 151,94 +0,5
5 AGN Allergan plc Pharmaceuticals 246,71 +0,25
6 ALXN Alexion Pharmaceuticals Inc Biotechnology 125,81 +3,03
7 AMGN Amgen Inc. Biotechnology 174,07 +1,88
8 BAX Baxter International Inc. Health Care Equipment 60,87 +0,3
9 BCR C.R. Bard, Inc. Health Care Equipment 316,05 -0,01
10 BDX Becton, Dickinson and Company Health Care Equipment 194,91 -0,04
11 BIIB Biogen Inc. Biotechnology 274,64 +1,25
12 BMY Bristol-Myers Squibb Company Pharmaceuticals 55,87 -0,05
13 BSX Boston Scientific Corporation Health Care Equipment 28,12 +1,11
14 CAH Cardinal Health, Inc. Health Care Distributors 79,08 -0,21
15 CELG Celgene Corporation Biotechnology 134,23 +2,58
16 CERN Cerner Corporation Health Care Technology 67,15 +1,22
17 CI Cigna Corporation Managed Health Care 168,13 +0,65
18 DGX Quest Diagnostics Incorporated Health Care Services 111,11 +1,5
19 DVA DaVita Inc. Health Care Services 64,72 +0,94
20 ENDP Endo International PLC Pharmaceuticals 11,51 +1,41
21 EW Edwards Lifesciences Corporation Health Care Equipment 118,39 +1,08
22 GILD GILEAD SCIENCES, INC. Biotechnology 71,92 +1,8
23 HCA HCA Healthcare, Inc. Health Care Facilities 86,98 +1,13
24 HSIC Henry Schein, Inc. Health Care Distributors 184,28 +0,77
25 HUM Humana Inc. Managed Health Care 239,76 +1,13
26 ILMN Illumina, Inc. Life Sciences Tools & Services 181 +2,63
27 ISRG Intuitive Surgical, Inc. Health Care Equipment 946,31 +1,1
28 JNJ Johnson & Johnson Pharmaceuticals 133,82 -0,88
29 LH Laboratory Corp of America Holdings Health Care Services 152,97 +1,78
30 LLY Eli Lilly and Company Pharmaceuticals 83,1 +0,07
31 MCK McKesson Corporation Health Care Distributors 166,62 -0,04
32 MDT Medtronic Public Limited Company Health Care Equipment 89,3 +0,57
33 MRK Merck & Co., Inc. Pharmaceuticals 65,16 -0,58
34 MYL Mylan N.V. Pharmaceuticals 39,07 +1,67
35 PDCO Patterson Companies, Inc. Health Care Distributors 47,77 +0,34
36 PFE Pfizer Inc. Pharmaceuticals 33,75 -0,06
37 PKI PerkinElmer, Inc. Life Sciences Tools & Services 68,28 +1,08
38 RDY Dr. Reddy's Laboratories Ltd, ADR Pharmaceuticals 41,53 +0,53
39 REGN Regeneron Pharmaceuticals, Inc. Biotechnology 513,19 +2,2
40 SYK Stryker Corporation Health Care Equipment 139,8 +0,15
41 TMO Thermo Fisher Scientific Inc. Life Sciences Tools & Services 175,77 +1,19
42 UHS Universal Health Services, Inc. Health Care Facilities 120,42 +2,02
43 UNH UnitedHealth Group Incorporated Managed Health Care 185,7 +0,6
44 VAR Varian Medical Systems, Inc. Health Care Equipment 102,25 -0,39
45 VRTX Vertex Pharmaceuticals Incorporated Biotechnology 131,11 +1,45
46 WAT Waters Corporation Life Sciences Tools & Services 184,21 +0,55
47 XRAY DENTSPLY SIRONA Inc. Health Care Supplies 65,25 +1,27
48 ZTS Zoetis Inc. Pharmaceuticals 62,95 +0,3

Отрасль: Materials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
49 AA Alcoa Corp. Aluminum 32,95 +4,17
50 APD Air Products & Chemicals, Inc. Industrial Gases 144,84 +0,7
51 AVY Avery Dennison Corporation Paper Packaging 88,78 +0,81
52 CF CF Industries Holdings, Inc. Fertilizers & Agricultural Chemicals 27,17 +1,12
53 DD E. I. DU PONT DE NEMOURS AND COMPANY Diversified Chemicals 81,28 +0,73
54 DOW The Dow Chemical Company Diversified Chemicals 63,25 +0,25
55 ECL Ecolab Inc. Specialty Chemicals 132,9 +0,85
56 EMN Eastman Chemical Company Diversified Chemicals 84,26 +0,89
57 FCX Freeport-McMoRan Inc. Diversified Metals & Mining 11,99 +2,3
58 FMC FMC Corporation Fertilizers & Agricultural Chemicals 75,02 +1,36
59 IFF International Flavors & Fragrances Inc. Specialty Chemicals 135,91 +0,4
60 IP International Paper Company Paper Packaging 55,98 -0,36
61 LYB LyondellBasell Industries N.V. Commodity Chemicals 83,8 +2,11
62 MLM Martin Marietta Materials, Inc. Construction Materials 227,3 +0,89
63 MON Monsanto Company Fertilizers & Agricultural Chemistry 118,75 +1,28
64 MOS The Mosaic Company Fertilizers & Agricultural Chemicals 22,58 -0,22
65 NEM NEWMONT MINING CORPORATION Gold 33,04 -0,09
66 NUE Nucor Corporation Steel 58,17 +2,3
67 OI Owens-Illinois, Inc. Metal & Glass Containers 23,65 +1,59
68 PPG PPG Industries, Inc. Specialty Chemicals 111,07 +0,52
69 PX Praxair, Inc. Industrial Gases 133,64 +1,07
70 SEE Sealed Air Corporation Paper Packaging 45,47 +0,91
71 SHW The Sherwin-Williams Company Specialty Chemicals 361,03 +0,8
72 VMC Vulcan Materials Company Construction Materials 130,2 -0,9

Отрасль: Consumer Discretionary

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
73 AAP Advance Auto Parts, Inc. Automotive Retail 116,71 -4,3
74 AMZN Amazon.com, Inc. Internet Retail 990,33 +1,39
75 AN AutoNation, Inc. Automotive Retail 41,45 +1,15
76 AZO AutoZone, Inc. Automotive Retail 569,02 -1,68
77 BBBY Bed Bath & Beyond Inc. Homefurnishing Retail 30,19 -1,73
78 BBY Best Buy Co., Inc. Computer & Electronics Retail 56,77 +1,05
79 BWA BorgWarner Inc. Auto Parts & Equipment 41,17 +0,24
80 CBS CBS Corporation Broadcasting 65,15 +1,77
81 CCL Carnival Corporation Hotels, Resorts & Cruise Lines 66,1 +1,61
82 CMCSA Comcast Corporation Cable & Satellite 39,86 +1,55
83 CMG Chipotle Mexican Grill, Inc. Restaurants 416,87 +0,7
84 COH Coach, Inc. Apparel, Accessories & Luxury 47,33 +0,45
85 DG Dollar General Corporation General Merchandise Stores 71,48 +0,97
86 DHI D.R. Horton, Inc. Homebuilding 34,27 +1,48
87 DIS The Walt Disney Company Movies & Entertainment 106,86 +1,38
88 DISCA Discovery Communications, Inc. Broadcasting 26,14 +0,04
89 DISCK Discovery Communications, Inc. Broadcasting 25,4 +0,04
90 DLPH Delphi Automotive PLC Auto Parts & Equipment 87,01 +0,6
91 DLTR Dollar Tree, Inc. General Merchandise Stores 69,97 +1,08
92 DRI Darden Restaurants, Inc. Restaurants 91,56 -1,22
93 EXPE Expedia, Inc. Internet Retail 150,07 +1,47
94 F Ford Motor Company Automobile Manufacturers 11,09 +0,09
95 FOX Twenty-First Century Fox, Inc. Movies & Entertainment 27,77 +2,02
96 FOXA Twenty-First Century Fox, Inc. Movies & Entertainment 28,11 +1,81
97 GM General Motors Company Automobile Manufacturers 34,58 +1,08
98 GPC Genuine Parts Company Distributors 91,94 +1,2
99 GPS The Gap, Inc. Apparel Retail 22,48 -0,18
100 GT The Goodyear Tire & Rubber Company Tires & Rubber 34,83 +1,4
101 HAS Hasbro, Inc. Leisure Products 110,82 +0,36
102 HBI Hanesbrands Inc. Apparel, Accessories & Luxury 22,85 +0,04
103 HD The Home Depot, Inc. Home Improvement Retail 153,23 +0,65
104 HOG Harley-Davidson, Inc. Motorcycle Manufacturers 54,71 +0,37
105 HRB H&R Block, Inc. Specialized Consumer Services 30,74 -1,91
106 IPG The Interpublic Group of Companies, Inc. Advertising 25,01 +1,26
107 JWN Nordstrom, Inc. Department Stores 47,68 +0,02
108 KMX CarMax, Inc. Automotive Retail 62,09 -1,6
109 KORS Michael Kors Holdings Limited Apparel, Accessories & Luxury 35,98 +0,64
110 LEG Leggett & Platt, Incorporated Home Furnishings 52,66 +0,61
111 LEN Lennar Corporation Homebuilding 52,86 +1,48
112 LOW Lowe's Companies, Inc. Home Improvement Retail 77,02 +0,9
113 M Macy's, Inc. Department Stores 23,18 +0,39
114 MAR Marriott International, Inc. Hotels, Resorts & Cruise Lines 101,98 +0,94
115 MAT Mattel, Inc. Leisure Products 20,69 +0,29
116 MCD Mc'DONALDS CORPORATION Restaurants 154,3 +0,38
117 MHK Mohawk Industries, Inc. Home Furnishings 243,94 +0,13
118 MLCO Melco Resorts & Entertainment Limited, ADR Casinos & Gaming 22,46 -1,1
119 NKE NIKE, Inc. Footwear 53,36 +0,77
120 NWL Newell Brands Inc. Housewares & Specialties 53,37 +0,51
121 NWS News Corporation Publishing 14,3 +1,42
122 NWSA News Corporation Publishing 13,85 +1,39
123 OMC Omnicom Group Inc. Advertising 83,75 +0,84
124 ORLY O'Reilly Automotive, Inc. Automotive Retail 217,02 -2,19
125 PCLN The Priceline Group Inc. Internet Retail 1890,21 +1,72
126 PHM PulteGroup, Inc. Homebuilding 24,49 +1,74
127 PVH PVH Corp. Apparel, Accessories & Luxury 113,37 +0,79
128 RCL Royal Caribbean Cruises Ltd. Hotels, Resorts & Cruise Lines 110,75 +1,71
129 RL Ralph Lauren Corporation Apparel, Accessories & Luxury 72,85 -0,04
130 ROST Ross Stores, Inc. Apparel Retail 57,78 +2,21
131 SBUX Starbucks Corporation Restaurants 59,18 +0,37
132 SIG Signet Jewelers Limited Specialty Stores 63,05 +0,08
133 SNI Scripps Networks Interactive, Inc. Broadcasting 69,45 +1,49
134 SPLS Staples, Inc. Specialty Stores 9,93 +8,41
135 TGT Target Corporation General Merchandise Stores 52,06 -0,02
136 TIF Tiffany & Co. Specialty Stores 93,89 +0,21
137 TJX The TJX Companies, Inc. Apparel Retail 71,41 +2,07
138 TRIP TripAdvisor, Inc. Internet Retail 38,14 +4,52
139 TSCO Tractor Supply Company Specialty Stores 53,13 -1,17
140 TTM Tata Motors Limited, ADR Automobile Manufacturers 34,13 +0,47
141 TWX Time Warner Inc. Movies & Entertainment 99,63 +0,32
142 URBN Urban Outfitters, Inc. Apparel Retail 18,19 +0,06
143 VFC V.F. Corporation Apparel, Accessories & Luxury 57,03 +0,32
144 VIAB Viacom Inc. Movies & Entertainment 35,07 -0,96
145 WHR Whirlpool Corporation Household Appliances 188,54 +0,01
146 WYN Wyndham Worldwide Corporation Hotels, Resorts & Cruise Lines 103,28 +0,71
147 WYNN Wynn Resorts, Limited Casinos & Gaming 135,94 +0,23
148 YUM Yum! Brands, Inc. Restaurants 74,15 +0,24

Отрасль: Information Technology

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
149 AAPL Apple Inc. Technology Hardware, Storage & Peripherals 145,83 +1,46
150 ACN Accenture plc IT Consulting & Other Services 123,74 +1,27
151 ADBE Adobe Systems Incorporated Application Software 143,81 +0,89
152 ADI Analog Devices, Inc. Semiconductors 79,2 +1,36
153 ADP Automatic Data Processing, Inc. Data Processing & Outsourced Services 102,68 +1,16
154 ADS Alliance Data Systems Corporation Data Processing & Outsourced Services 262,6 +1,02
155 ADSK Autodesk, Inc. Application Software 104,28 +1,32
156 AKAM Akamai Technologies, Inc. Internet Software & Services 50,63 +1,26
157 AMAT Applied Materials, Inc. Semiconductor Equipment 42,69 +1,91
158 APH Amphenol Corporation Electronic Components 75,11 +1,19
159 ATVI Activision Blizzard, Inc. Home Entertainment Software 58,81 +0,89
160 AVGO Broadcom Limited Semiconductors 241,05 +2,43
161 BIDU Baidu, Inc., ADR Internet Software & Services 178 +1,37
162 CA CA, Inc. Systems Software 34,91 +0,84
163 CRM salesforce.com, inc. Application Software 88,09 +0,47
164 CSCO Cisco Systems, Inc. Communications Equipment 32,08 +1,01
165 CTSH Cognizant Technology Solutions Corporation IT Consulting & Other Services 67,03 +0,75
166 CTXS Citrix Systems, Inc. Application Software 81,23 +0,96
167 EA Electronic Arts Inc. Home Entertainment Software 108,81 +0,45
168 EBAY eBay Inc. Internet Software & Services 35,31 +1,15
169 FB Facebook, Inc. Internet Software & Services 153,24 +1,77
170 FFIV F5 Networks, Inc. Communications Equipment 128,95 +0,9
171 FIS Fidelity National Information Services, Inc. Data Processing & Outsourced Services 85,98 +0,89
172 FISV Fiserv, Inc. Data Processing & Outsourced Services 124,06 +0,98
173 FLIR FLIR Systems, Inc. Electronic Equipment & Instruments 34,97 0
174 GLW Corning Incorporated Electronic Components 30,5 +1,7
175 GOOG Alphabet Inc. Internet Software & Services 940,49 +1,42
176 GOOGL Alphabet Inc. Internet Software & Services 961,01 +1,36
177 HPQ HP Inc. Technology Hardware, Storage & Peripherals 18,03 +1,46
178 HRS Harris Corporation Communications Equipment 110,42 +0,98
179 IBM International Business Machines IT Consulting & Other Services 155,32 +0,37
180 INTC Intel Corporation Semiconductors 34,2 +1,63
181 INTU Intuit Inc. Application Software 135,37 +0,06
182 JNPR Juniper Networks, Inc. Communications Equipment 28,17 +0,82
183 KLAC KLA-Tencor Corporation Semiconductor Equipment 95,74 +1,99
184 LPL LG Display Co., Ltd., ADR Electronic Components 16,66 -0,72
185 LRCX Lam Research Corporation Semiconductor Equipment 147,83 +2,22
186 MA MasterCard Incorporated Data Processing & Outsourced Software 124,81 +1,69
187 MCHP Microchip Technology Incorporated Semiconductors 79,83 +1,42
188 MSFT Microsoft Corporation Systems Software 69,8 +0,85
189 MSI Motorola Solutions, Inc. Communications Equipment 88,13 +0,47
190 MU Micron Technology, Inc. Semiconductors 32,24 +1,83
191 NFLX Netflix, Inc. Internet Retail 153,41 +1,58
192 NTAP NetApp, Inc. Technology Hardware, Storage & Peripherals 40,41 +1,97
193 NVDA NVIDIA Corporation Semiconductors 151,75 +3,53
194 ORCL Oracle Corporation Systems Software 50,87 +0,24
195 QCOM QUALCOMM Incorporated Semiconductors 56,16 +1,32
196 RHT Red Hat, Inc. Systems Software 96,81 +0,84
197 SOHU SOHU.COM INC Internet Software & Services 45,17 -1,29
198 STX Seagate Technology Public Limited Company Technology Hardware, Storage & Peripherals 40,18 +1,7
199 SWKS Skyworks Solutions, Inc. Semiconductors 98,36 +0,51
200 SYMC Symantec Corporation Systems Software 28,89 +2,77
201 TDC Teradata Corporation IT Consulting & Other Services 30,04 +1,49
202 TEL TE Connectivity Ltd. Electronic Manufacturing Services 78,91 +1,23
203 TSS Total System Services, Inc. Data Processing & Outsourced Services 58,76 +0,56
204 TXN Texas Instruments Incorporated Semiconductors 78,06 +1,44
205 V Visa Inc. Data Processing & Outsourced Services 96,23 +1,4
206 VRSN VeriSign, Inc. Internet Software & Services 93,77 +1,05
207 WDC Western Digital Corporation Technology Hardware, Storage & Peripherals 93,67 +1,98
208 WU The Western Union Company Data Processing & Outsourced Services 18,97 +0,48
209 XLNX Xilinx, Inc. Semiconductors 66,01 +1,4
210 XRX Xerox Corporation Data Processing & Outsourced Services 29,29 +1,07

Отрасль: Consumer Staples

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
211 ADM Archer-Daniels-Midland Company Agricultural Products 41,14 +0,34
212 AVP Avon Products, Inc. Personal Products 3,83 +2,41
213 BF.B Brown-Forman Corporation Distillers & Vintners 49,22 +1,32
214 CAG ConAgra Brands, Inc. Packaged Foods & Meats 37,37 +1
215 CHD Church & Dwight Co., Inc. Household Products 52,58 -0,19
216 CL Colgate-Palmolive Company Household Products 75,09 -0,37
217 CLX The Clorox Company Household Products 136,2 -0,54
218 COST Costco Wholesale Corporation Hypermarkets & Super Centers 160,17 +0,57
219 CPB Campbell Soup Company Packaged Foods & Meats 52,89 +0,02
220 CVS CVS Health Corporation Drug Retail 81,25 +0,94
221 DPS Dr Pepper Snapple Group, Inc. Soft Drinks 92,22 +0,64
222 EL The Estee Lauder Companies Inc. Personal Products 96,81 +0,41
223 GIS General Mills, Inc. Packaged Foods & Meats 56,42 +1,62
224 HRL Hormel Foods Corporation Packaged Foods & Meats 34,21 +0,18
225 HSY The Hershey Company Packaged Foods & Meats 107,67 -0,47
226 K Kellogg Company Packaged Foods & Meats 69,53 +0,27
227 KMB Kimberly-Clark Corporation Household Products 131,5 +0,03
228 KO THE COCA-COLA COMPANY Soft Drinks 45,32 +0,6
229 KR The Kroger Co. Food Retail 23,35 +2,55
230 MDLZ Mondelez International, Inc. Packaged Foods & Meats 44,04 +0,16
231 MKC McCormick & Copmany, Incorporated Packaged Foods & Meats 98,95 +0,43
232 MNST Monster Beverage Corporation Soft Drinks 51,05 +1,49
233 MO Altria Group, Inc. Tobacco 75,84 +0,61
234 PEP PepsiCo, Inc. Soft Drinks 116,38 +0,38
235 PG The Procter & Gamble Company Household Products 88,37 -0,27
236 PM Philip Morris International Inc. Tobacco 118,93 +0,67
237 RAI Reynolds American Inc. Tobacco 65,58 +0,32
238 SJM The J.M. Smucker Company Packaged Foods & Meats 119,81 -0,3
239 STZ Constellation Brands, Inc. Distillers & Vintners 183,68 +0,77
240 SYY Sysco Corporation Food Distributors 49,87 +1,22
241 TAP Molson Coors Brewing Company Brewers 87,42 +1,2
242 TSN Tyson Foods, Inc. Packaged Foods & Meats 61,57 -0,21
243 WBA Walgreens Boots Alliance, Inc. Food & Staples Retailing 77,09 -0,22
244 WFM Whole Foods Market, Inc. Food Retail 42,25 -0,73
245 WMT Wal-Mart Stores, Inc. Hypermarkets & Super Centers 76,51 +0,66

Отрасль: Utilities

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
246 AES The AES Corporation Independent Power Producers & Energy Traders 11,33 -1,48
247 CMS CMS Energy Corporation Multi-Utilities 46,6 -0,89
248 CNP CenterPoint Energy, Inc. Multi-Utilities 27,83 -1,24
249 EIX Edison International Electric Utilities 78,09 -1,23
250 ES Eversource Energy Electric Utilities 61,23 -1,23
251 EXC Exelon Corporation Electric Utilities 36,19 -1,55
252 KEP KOREA ELECTRIC POWER CORPORATION, ADR Electric Utilities 18,15 -0,44
253 NEE NextEra Energy, Inc. Electric Utilities 141,02 -0,88
254 NRG NRG Energy, Inc. Independent Power Producers & Renewable Electricity Producers 17,32 +0,64
255 PCG PG&E Corporation Electric Utilities 66,1 -1,4
256 PEG Public Service Enterprise Group Incorporated Multi-Utilities 43,26 -0,83
257 PPL PPL Corporation Electric Utilities 38,84 -0,46
258 SCG SCANA Corporation Multi-Utilities 68,01 -0,99
259 SO The Southern Company Electric Utilities 49,15 -0,51
260 SRE Sempra Energy Multi-Utilities 113,18 -0,47
261 WEC WEC Energy Group, Inc. Multi-Utilities 62,19 -0,77
262 XEL Xcel Energy Inc. Electric Utilities 46,47 -1,15

Отрасль: Financials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
263 AFL Aflac Incorporated Life & Health Insurance 78,31 +0,69
264 AIG American International Group, Inc. Multi-line Insurance 63,84 +0,68
265 AIV Apartment Investment & Management Company Residential REITs 42,66 -0,81
266 AIZ Assurant, Inc. Multi-line Insurance 104,8 +1,12
267 ALL The Allstate Corporation Property & Casualty Insurance 88,58 +0,47
268 AMG Affiliated Managers Group, Inc. Asset Management & Custody Banks 165,94 +1,99
269 AMP Ameriprise Financial, Inc. Asset Management & Custody Banks 128,41 +2,08
270 AMT American Tower Corporation Specialized REITs 134,53 -0,9
271 AON Aon PLC Insurance Brokers 133,98 +1,06
272 AVB AvalonBay Communities, Inc. Residential REITs 192,53 -0,15
273 AXP American Express Company Consumer Finance 83,97 +1,07
274 BAC Bank of America Corporation Diversified Banks 23,88 +2,62
275 BBT BB&T Corporation Regional Banks 44,78 +2,19
276 BEN Franklin Resources, Inc. Asset Management & Custody Banks 44,87 +0,92
277 BK The Bank of New York Mellon Corporation Asset Management & Custody Banks 50,6 +1,85
278 BLK BlackRock, Inc. Asset Management & Custody 426,85 +1,12
279 BRK.B Berkshire Hathaway Inc. Multi-Sector Holdings 169,89 +1,52
280 BXP Boston Properties, Inc. Office REITs 123,39 -0,29
281 C Citigroup Inc. Diversified Banks 65,18 +1,48
282 CB Chubb Limited Property & Casualty Insurance 145,63 +0,59
283 CBG CBRE Group, Inc. Real Estate Services 37,13 +2,01
284 CCI Crown Castle International Corp. Specialized REITs 101,18 -0,72
285 CINF Cincinnati Financial Corporation Property & Casualty Insurance 72,55 +0,88
286 CMA Comerica Incorporated Diversified Banks 71,94 +0,19
287 CME CME GROUP INC. Specialized Finance 126,77 +1,73
288 COF Capital One Financial Corporation Consumer Finance 82,98 +1,97
289 DFS Discover Financial Services Consumer Finance 61,88 +1,33
290 EQIX Equinix, Inc. Specialized REITs 430,76 -0,67
291 ESS Essex Property Trust, Inc. Residential REITs 260,24 -0,11
292 ETFC E*TRADE Financial Corporation Investment Banking & Brokerage 37,69 +1,26
293 EXR Extra Space Storage Inc. Specialized REITs 77,95 -0,46
294 FITB Fifth Third Bancorp Regional Banks 25,49 +1,59
295 GGP GGP Inc. Retail REITs 24,08 +0,38
296 HCN Welltower Inc. Health Care REITs 76,53 +0,04
297 HCP HCP, Inc. Health Care REITs 32,74 -0,03
298 HIG The Hartford Financial Services Group, Inc. Multi-line Insurance 52,73 +1,02
299 HST Host Hotels & Resorts, Inc. Hotel & Resort REITs 18,6 -1,12
300 IBN ICICI Bank Ltd, ADR Diversified Banks 9,06 +0,55
301 ICE Intercontinental Exchange, Inc. Specialized Finance 66,14 +1,16
302 IRM Iron Mountain Incorporated Specialized REITs 34,72 +1,31
303 IVZ Invesco Ltd. Asset Management & Custody Banks 35,31 +1,55
304 JPM JPMorgan Chase & Co. Diversified Banks 89,82 +2,01
305 KEY KeyCorp Regional Banks 18,38 +0,99
306 KIM Kimco Realty Corporation Retail REITs 18,8 +0,59
307 L Loews Corporation Multi-line Insurance 46,97 +0,75
308 LM Legg Mason, Inc. Asset Management & Custody Banks 38,99 -2,5
309 LUK Leucadia National Corporation Multi-Sector Holdings 26,27 +1,94
310 MAC The Macerich Company Retail REITs 59,44 +1,04
311 MCO Moody's Corporation Specialized Finance 122,22 +1,49
312 MET MetLife, Inc. Life & Health Insurance 54,54 +2,94
313 MMC Marsh & McLennan Companies, Inc. Insurance Brokers 78,71 +1,03
314 MS Morgan Stanley Investment Banking & Brokerage 44,32 +0,23
315 MTB M&T Bank Corporation Regional Banks 161,65 +1,56
316 NAVI Navient Corporation Consumer Finance 16,65 +0,97
317 NDAQ Nasdaq, Inc. Specialized Finance 71,63 +1,34
318 NTRS Northern Trust Corporation Asset Management & Custody Banks 96,66 +1,3
319 O Realty Income Corporation Retail REITs 56,81 +1,46
320 PBCT People's United Financial, Inc. Regional Banks 17,52 +1,27
321 PFG Principal Financial Group, Inc. Life & Health Insurance 64,69 +2,03
322 PGR The Progressive Corporation Property & Casualty Insurance 44,53 -0,22
323 PLD Prologis, Inc. Industrial REITs 59,19 +0,8
324 PNC The PNC Financial Services Group, Inc. Regional Banks 123,4 +1,88
325 PRU Prudential Financial, Inc. Life & Health Insurance 107,26 +2,54
326 PSA Public Storage Specialized REITs 209,44 -0,39
327 RF Regions Financial Corporation Regional Banks 14,09 +0,64
328 SCHW The Charles Schwab Corporation Investment Banking & Brokerage 42,85 +0,54
329 SLG SL Green Realty Corp. Office REITs 105,72 -0,24
330 SPG Simon Property Group, Inc. Retail REITs 163,8 +0,88
331 STT State Street Corporation Asset Management & Custody Banks 89,66 +2
332 TROW T. Rowe Price Group, Inc. Asset Management & Custody Banks 75,04 +1,28
333 TRV The Travelers Copanies, Inc. Property & Casualty Insurance 127,78 +0,31
334 UDR UDR, Inc. Residential REITs 39,04 -0,43
335 USB U.S. Bancorp Diversified Banks 51,98 +1,09
336 VTR Ventas, Inc. Health Care REITs 71,1 -0,1
337 WFC Wells Fargo & Company Diversified Banks 54,33 +2,2
338 WY Weyerhaeuser Company Specialized REITs 33,2 +1,07
339 XL XL Group Ltd Property & Casualty Insurance 44,17 +0,39
340 ZION Zions Bancorporation Regional Banks 42,97 +1,01

Отрасль: Industrials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
341 AME AMETEK, Inc. Electrical Components & Equipment 60,57 +0,8
342 BA THE BOEING COMPANY Aerospace & Defense 199,62 +0,37
343 CAT Caterpillar Inc. Construction Machinery & Heavy Trucks 106,45 +2,42
344 CHRW C.H. Robinson Worldwide, Inc. Air Freight & Logistics 67,33 0
345 CMI Cummins Inc. Construction Machinery 161,57 +2,13
346 COL Rockwell Collins, Inc. Aerospace & Defense 104,07 +0,59
347 CTAS Cintas Corporation Diversified Support Services 126,76 +0,75
348 DAL Delta Air Lines, Inc. Airlines 53,84 +1,89
349 DE Deere & Company Agricultural & Farm Machinery 123,47 +1,2
350 DHR Danaher Corporation Health Care Equipment 84,72 +0,12
351 DNB The Dun & Bradstreet Corporation Research and Consulting Services 107,24 +2,65
352 DOV Dover Corporation Industrial Machinery 79,3 +1,48
353 EFX Equifax Inc. Research and Consulting Services 139,51 +0,84
354 EMR Emerson Electric Co. Electrical Components & Equipment 59,06 +0,72
355 ETN Eaton Corporation plc Electrical Components & Equipment 77,44 +1,32
356 EXPD Expeditors International of Washington, Inc. Air Freight & Logistics 56,26 +0,86
357 FAST Fastenal Company Trading Companies & Distributors 42,45 +0,81
358 FDX FedEx Corporation Air Freight & Logistics 217,15 +1,32
359 FLR Fluor Corporation Construction & Engineering 45,37 +0,84
360 FLS Flowserve Corporation Industrial Machinery 45,64 +0,73
361 GD General Dynamics Corporation Aerospace & Defense 200,83 +1
362 GE General Electric Company Industrial Conglomerates 27,08 -0,48
363 GWW WW Grainger, Inc. Trading Companies & Distributors 176,96 +1,07
364 HON Honeywell International Inc. Aerospace & Defense 133,97 +0,78
365 IR Ingersoll-Rand plc Industrial Machinery 91,63 +1,24
366 ITW Illinois Tool Works Inc. Industrial Machinery 143,63 +0,96
367 JBHT JB Hunt Transport Services, Inc. Trucking 91,38 +4,2
368 JEC Jacobs Engineering Group Inc. Construction & Engineering 54,21 +1,27
369 KSU Kansas City Southern Railroads 103,35 +1,05
370 LMT Lockheed Martin Corporation Aerospace & Defense 280,02 +0,79
371 LUV Southwest Airlines Co. Airlines 62,01 +0,81
372 MAS Masco Corporation Building Products 38,76 +1,33
373 MMM 3M Company Industrial Conglomerates 210,62 +0,4
374 NLSN Nielsen Holdings plc Research and Consulting Services 38,98 +0,1
375 NOC Northrop Grumman Corporation Aerospace & Defense 257,56 +0,87
376 NSC Norfolk Southern Corporation Railroads 120,72 +1,41
377 PCAR PACCAR Inc Construction Machinery & Heavy Equipment 65,36 +4,08
378 PH Parker-Hannifin Corporation Industrial Machinery 158,01 +1,15
379 PWR Quanta Services, Inc. Construction & Engineering 32,26 +0,31
380 R Ryder System, Inc. Trucking 71,45 +2,66
381 RHI Robert Half International Inc. Human Resource & Employment Sevices 48,12 +1,24
382 ROK Rockwell Automation, Inc. Electrical Components & Equipment 160,53 +0,73
383 ROP Roper Technologies, Inc. Industrial Conglomerates 232,3 +0,95
384 RSG Republic Services, Inc. Environmental & Facilities Services 64,23 +0,39
385 RTN Raytheon Company Aerospace & Defense 162,55 +0,86
386 SNA Snap-on Incorporated Industrial Machinery 155,92 +0,66
387 SRCL Stericycle, Inc. Environmental & Facilities Services 77,72 +0,62
388 SWK Stanley Black & Decker, Inc. Industrial Machinery 141,43 +0,67
389 TXT Textron Inc. Aerospace & Defense 46,98 +1,14
390 UAL United Continental Holdings, Inc. Airlines 76,7 +0,92
391 UNP Union Pacific Corporation Railroads 108,77 +1,32
392 UPS United Parcel Service, Inc. Air Freight & Logistics 110,08 +0,37
393 URI United Rentals, Inc. Trading Companies & Distributors 108,49 +2,56
394 UTX United Technologies Corporation Aerospace & Defense 122,5 +0,75
395 VRSK Verisk Analytics, Inc. Research and Consulting Services 83,96 +1,38
396 WM Waste Management, Inc. Environmental & Facilities Services 73,52 +0,56
397 XYL Xylem Inc. Industrial Machinery 54,97 +0,86

Отрасль: Energy

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
398 APA Apache Corporation Oil & Gas Exploration & Production 47,14 +2,01
399 APC Anadarko Petroleum Corporation Oil & Gas Exploration & Production 43,79 -0,02
400 BHI Baker Hughes Incorporated Oil & Gas Equipment & Services 53,5 +0,24
401 CHK Chesapeake Energy Corporation Oil & Gas Exploration & Production 4,86 +1,25
402 COG Cabot Oil & Gas Corporation Oil & Gas Exploration & Production 24,48 -0,08
403 COP ConocoPhillips Oil & Gas Exploration & Production 43,96 -0,02
404 CVX Chevron Corporation Integrated Oil & Gas 104,28 +0,2
405 CXO Concho Resources Inc. Oil & Gas Exploration & Production 118,11 +0,94
406 DVN Devon Energy Corporation Oil & Gas Exploration & Production 30,55 +0,66
407 EOG EOG Resources, Inc. Oil & Gas Exploration & Production 89,02 +1,16
408 EQT EQT Corporation Oil & Gas Exploration & Production 58,75 +0,82
409 HAL Halliburton Company Oil & Gas Equipment & Services 42,01 +1,16
410 HES Hess Corporation Oil & Gas Exploration & Production 42,09 +1,74
411 HP Helmerich & Payne, Inc. Oil & Gas Drilling 53,51 +1,33
412 KMI Kinder Morgan, Inc. Oil & Gas Storage & Transporta 19,02 +0,58
413 MPC Marathon Petroleum Corporation Oil & Gas Refining & Marketing 52,62 +1,49
414 MRO Marathon Oil Corporation Oil & Gas Exploration & Production 11,45 +0,88
415 MUR Murphy Oil Corporation Oil & Gas Exploration & Production 24,78 +2,19
416 NBL Noble Energy, Inc. Oil & Gas Exploration & Production 28,02 +0,86
417 NFX Newfield Exploration Company Oil & Gas Exploration & Production 27,56 +0,58
418 NOV National Oilwell Varco, Inc. Oil & Gas Equipment & Services 31,77 +0,22
419 OKE ONEOK, Inc. Oil & Gas Storage & Transportation 50,9 +0,43
420 OXY Occidental Petroleum Corporation Integrated Oil & Gas 59,57 -0,1
421 PSX Phillips 66 Oil & Gas Refining & Marketing 81,79 +1,55
422 PTR PETROCHINA COMPANY LIMITED, ADR Integrated Oil & Gas 62,32 +0,74
423 PXD Pioneer Natural Resources Company Oil & Gas Exploration & Production 155,66 +0,9
424 RIG Transocean Ltd. Oil & Gas Drilling 8,2 +1,61
425 RRC Range Resources Corporation Oil & Gas Exploration & Production 22,85 +0,88
426 SLB Schlumberger Limited Oil & Gas Equipment & Services 65,25 -0,17
427 SWN Southwestern Energy Company Oil & Gas Exploration & Production 5,83 +0,52
428 TSO Tesoro Corporation Oil & Gas Refining & Marketing 94,45 +0,98
429 VLO Valero Energy Corporation Oil & Gas Refining & Marketing 67,47 +0,99
430 WMB The Williams Companies, Inc. Oil & Gas Storage & Transporta 29,75 +1,99
431 XEC Cimarex Energy Co. Oil & Gas Exploration & Production 93,32 +0,78
432 XOM Exxon Mobil Corporation Integrated Oil & Gas 81,53 +0,52

Отрасль: Telecommunication Services

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
433 CHL China Mobile Limited, ADR Wireless Telecommunication Services 53,33 +0,13
434 CTL CenturyLink, Inc. Integrated Telecommunication Services 24,86 +1,22
435 LVLT Level 3 Communications, Inc. Alternative Carriers 60,77 +0,95
436 SKM SK Telecom Co Ltd, ADR Wireless Telecommunication Services 25,89 +1,05
437 T AT&T INC. Integrated Telecommunication Services 37,94 +0,64
438 VZ Verizon Communications Inc. Integrated Telecommunication Services 44,84 0