ПАО Санкт-Петербургская биржа


Цены аукциона закрытия 18.08.2017

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 61,25 +0,64
2 ABBV AbbVie Inc. Biotechnology 69,96 +0,16
3 ABT Abbott Laboratories Health Care Equipment 48,74 -1,12
4 AET Aetna Inc. Managed Health Care 154,45 -0,87
5 AGN Allergan plc Pharmaceuticals 223,99 -0,35
6 ALXN Alexion Pharmaceuticals Inc Biotechnology 133,4 -0,91
7 AMGN Amgen Inc. Biotechnology 167,29 -0,31
8 BAX Baxter International Inc. Health Care Equipment 60,87 +0,08
9 BCR C.R. Bard, Inc. Health Care Equipment 318,2 -0,3
10 BDX Becton, Dickinson and Company Health Care Equipment 197,69 -0,81
11 BIIB Biogen Inc. Biotechnology 281,77 -0,93
12 BMY Bristol-Myers Squibb Company Pharmaceuticals 56,42 -0,62
13 BSX Boston Scientific Corporation Health Care Equipment 26,89 +0,94
14 CAH Cardinal Health, Inc. Health Care Distributors 64,38 -1,2
15 CELG Celgene Corporation Biotechnology 127,65 +0,05
16 CERN Cerner Corporation Health Care Technology 64,25 +1,4
17 CI Cigna Corporation Managed Health Care 177,03 -0,56
18 DGX Quest Diagnostics Incorporated Health Care Services 104,87 -0,47
19 DVA DaVita Inc. Health Care Services 56,23 -0,58
20 ENDP Endo International PLC Pharmaceuticals 8,72 +1,04
21 EW Edwards Lifesciences Corporation Health Care Equipment 113,11 -0,41
22 GILD GILEAD SCIENCES, INC. Biotechnology 72,11 -0,32
23 HCA HCA Healthcare, Inc. Health Care Facilities 77,53 -0,33
24 HSIC Henry Schein, Inc. Health Care Distributors 169,49 -0,07
25 HUM Humana Inc. Managed Health Care 247,28 -0,15
26 ILMN Illumina, Inc. Life Sciences Tools & Services 189,32 -0,98
27 ISRG Intuitive Surgical, Inc. Health Care Equipment 984,31 +1,15
28 JNJ Johnson & Johnson Pharmaceuticals 132,63 -0,31
29 LH Laboratory Corp of America Holdings Health Care Services 153,91 -0,42
30 LLY Eli Lilly and Company Pharmaceuticals 77,07 -0,94
31 MCK McKesson Corporation Health Care Distributors 146 -0,57
32 MDT Medtronic Public Limited Company Health Care Equipment 83,41 -0,31
33 MRK Merck & Co., Inc. Pharmaceuticals 61,49 -0,52
34 MYL Mylan N.V. Pharmaceuticals 30,72 +0,52
35 PDCO Patterson Companies, Inc. Health Care Distributors 36,45 -0,84
36 PFE Pfizer Inc. Pharmaceuticals 32,67 -0,85
37 PKI PerkinElmer, Inc. Life Sciences Tools & Services 63,47 -0,3
38 RDY Dr. Reddy's Laboratories Ltd, ADR Pharmaceuticals 30,75 -0,23
39 REGN Regeneron Pharmaceuticals, Inc. Biotechnology 467,98 +0,85
40 SYK Stryker Corporation Health Care Equipment 144,29 -0,74
41 TMO Thermo Fisher Scientific Inc. Life Sciences Tools & Services 172,57 -0,19
42 UHS Universal Health Services, Inc. Health Care Facilities 107,99 +0,76
43 UNH UnitedHealth Group Incorporated Managed Health Care 190,82 -0,98
44 VAR Varian Medical Systems, Inc. Health Care Equipment 100,5 +1,25
45 VRTX Vertex Pharmaceuticals Incorporated Biotechnology 148,13 -0,28
46 WAT Waters Corporation Life Sciences Tools & Services 179,7 -0,29
47 XRAY DENTSPLY SIRONA Inc. Health Care Supplies 52,85 -0,6
48 ZTS Zoetis Inc. Pharmaceuticals 60,75 -0,25

Отрасль: Materials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
49 AA Alcoa Corp. Aluminum 37,76 -0,11
50 APD Air Products & Chemicals, Inc. Industrial Gases 145,76 +0,15
51 AVY Avery Dennison Corporation Paper Packaging 93,04 -0,13
52 CF CF Industries Holdings, Inc. Fertilizers & Agricultural Chemicals 29,03 -0,45
53 DD E. I. DU PONT DE NEMOURS AND COMPANY Diversified Chemicals 81,18 +0,4
54 DOW The Dow Chemical Company Diversified Chemicals 63,4 +0,35
55 ECL Ecolab Inc. Specialty Chemicals 130,11 -0,09
56 EMN Eastman Chemical Company Diversified Chemicals 82,9 +0,16
57 FCX Freeport-McMoRan Inc. Diversified Metals & Mining 14,15 -0,35
58 FMC FMC Corporation Fertilizers & Agricultural Chemicals 82,63 -0,18
59 IFF International Flavors & Fragrances Inc. Specialty Chemicals 134,83 -0,33
60 IP International Paper Company Paper Packaging 54,29 +0,65
61 LYB LyondellBasell Industries N.V. Commodity Chemicals 87,34 +1,29
62 MLM Martin Marietta Materials, Inc. Construction Materials 200,54 +0,06
63 MON Monsanto Company Fertilizers & Agricultural Chemistry 116,87 -0,2
64 MOS The Mosaic Company Fertilizers & Agricultural Chemicals 19,86 -1,19
65 NEM NEWMONT MINING CORPORATION Gold 35,83 -0,61
66 NUE Nucor Corporation Steel 54,11 -0,44
67 OI Owens-Illinois, Inc. Metal & Glass Containers 23,9 -0,5
68 PPG PPG Industries, Inc. Specialty Chemicals 102,08 -0,58
69 PX Praxair, Inc. Industrial Gases 132,3 +0,39
70 SEE Sealed Air Corporation Paper Packaging 44,96 +0,04
71 SHW The Sherwin-Williams Company Specialty Chemicals 328,97 -0,18
72 VMC Vulcan Materials Company Construction Materials 113,97 -0,12

Отрасль: Consumer Discretionary

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
73 AAP Advance Auto Parts, Inc. Automotive Retail 93,26 +0,44
74 AMZN Amazon.com, Inc. Internet Retail 958,47 -0,22
75 AN AutoNation, Inc. Automotive Retail 41,68 +1,76
76 AZO AutoZone, Inc. Automotive Retail 510,19 -1,04
77 BBBY Bed Bath & Beyond Inc. Homefurnishing Retail 27,27 -0,76
78 BBY Best Buy Co., Inc. Computer & Electronics Retail 59,47 -1,13
79 BWA BorgWarner Inc. Auto Parts & Equipment 44,34 -0,61
80 CBS CBS Corporation Broadcasting 64,8 -1,35
81 CCL Carnival Corporation Hotels, Resorts & Cruise Lines 67,46 -0,07
82 CMCSA Comcast Corporation Cable & Satellite 40,52 +0,62
83 CMG Chipotle Mexican Grill, Inc. Restaurants 311,24 -2,1
84 COH Coach, Inc. Apparel, Accessories & Luxury 40,38 -1,51
85 DG Dollar General Corporation General Merchandise Stores 73,82 -0,61
86 DHI D.R. Horton, Inc. Homebuilding 35,69 -1
87 DIS The Walt Disney Company Movies & Entertainment 100,7 -0,67
88 DISCA Discovery Communications, Inc. Broadcasting 22,49 +1,12
89 DISCK Discovery Communications, Inc. Broadcasting 21,25 +1,05
90 DLPH Delphi Automotive PLC Auto Parts & Equipment 92,27 -0,16
91 DLTR Dollar Tree, Inc. General Merchandise Stores 74,25 -0,12
92 DRI Darden Restaurants, Inc. Restaurants 83,99 -0,17
93 EXPE Expedia, Inc. Internet Retail 143,71 -0,3
94 F Ford Motor Company Automobile Manufacturers 10,56 -0,75
95 FOX Twenty-First Century Fox, Inc. Movies & Entertainment 26,79 -0,37
96 FOXA Twenty-First Century Fox, Inc. Movies & Entertainment 27,26 -0,33
97 GM General Motors Company Automobile Manufacturers 34,83 -0,49
98 GPC Genuine Parts Company Distributors 81,6 +0,13
99 GPS The Gap, Inc. Apparel Retail 22,65 -0,13
100 GT The Goodyear Tire & Rubber Company Tires & Rubber 29,75 -0,53
101 HAS Hasbro, Inc. Leisure Products 95,51 -1,7
102 HBI Hanesbrands Inc. Apparel, Accessories & Luxury 23,53 -1,47
103 HD The Home Depot, Inc. Home Improvement Retail 147,49 -1,46
104 HOG Harley-Davidson, Inc. Motorcycle Manufacturers 46,88 -0,47
105 HRB H&R Block, Inc. Specialized Consumer Services 29,78 -1,39
106 IPG The Interpublic Group of Companies, Inc. Advertising 20,51 -0,68
107 JWN Nordstrom, Inc. Department Stores 44,33 -0,25
108 KMX CarMax, Inc. Automotive Retail 63,97 0
109 KORS Michael Kors Holdings Limited Apparel, Accessories & Luxury 41,96 -3,21
110 LEG Leggett & Platt, Incorporated Home Furnishings 46,42 -0,24
111 LEN Lennar Corporation Homebuilding 51,88 -1,89
112 LOW Lowe's Companies, Inc. Home Improvement Retail 73,64 -0,65
113 M Macy's, Inc. Department Stores 19,49 -0,66
114 MAR Marriott International, Inc. Hotels, Resorts & Cruise Lines 98,03 +0,19
115 MAT Mattel, Inc. Leisure Products 16,82 -2,04
116 MCD Mc'DONALDS CORPORATION Restaurants 157,76 -0,08
117 MHK Mohawk Industries, Inc. Home Furnishings 248,97 +0,35
118 MLCO Melco Resorts & Entertainment Limited, ADR Casinos & Gaming 20,64 -1,85
119 NKE NIKE, Inc. Footwear 54,95 -4,37
120 NWL Newell Brands Inc. Housewares & Specialties 49,66 -0,98
121 NWS News Corporation Publishing 13,75 +0,73
122 NWSA News Corporation Publishing 13,27 +0,3
123 OMC Omnicom Group Inc. Advertising 76,76 -1,15
124 ORLY O'Reilly Automotive, Inc. Automotive Retail 197,92 -1,35
125 PCLN The Priceline Group Inc. Internet Retail 1810 -0,16
126 PHM PulteGroup, Inc. Homebuilding 25,28 -0,63
127 PVH PVH Corp. Apparel, Accessories & Luxury 121,05 -1,02
128 RCL Royal Caribbean Cruises Ltd. Hotels, Resorts & Cruise Lines 118,81 -0,34
129 RL Ralph Lauren Corporation Apparel, Accessories & Luxury 84,32 -1,38
130 ROST Ross Stores, Inc. Apparel Retail 59,02 +10,67
131 SBUX Starbucks Corporation Restaurants 52,7 -0,64
132 SIG Signet Jewelers Limited Specialty Stores 53,59 -0,94
133 SNI Scripps Networks Interactive, Inc. Broadcasting 85,67 +0,11
134 SPLS Staples, Inc. Specialty Stores 10,19 -0,1
135 TGT Target Corporation General Merchandise Stores 55,65 -0,84
136 TIF Tiffany & Co. Specialty Stores 88,03 -0,38
137 TJX The TJX Companies, Inc. Apparel Retail 70,47 +0,31
138 TRIP TripAdvisor, Inc. Internet Retail 39,92 +1,81
139 TSCO Tractor Supply Company Specialty Stores 54,7 -0,4
140 TTM Tata Motors Limited, ADR Automobile Manufacturers 29,32 -0,41
141 TWX Time Warner Inc. Movies & Entertainment 101,19 -0,41
142 URBN Urban Outfitters, Inc. Apparel Retail 19,27 +1,74
143 VFC V.F. Corporation Apparel, Accessories & Luxury 62,78 -0,49
144 VIAB Viacom Inc. Movies & Entertainment 28,59 -2,12
145 WHR Whirlpool Corporation Household Appliances 170,08 -0,82
146 WYN Wyndham Worldwide Corporation Hotels, Resorts & Cruise Lines 96,72 +0,59
147 WYNN Wynn Resorts, Limited Casinos & Gaming 134,9 +0,21
148 YUM Yum! Brands, Inc. Restaurants 75,41 -0,17

Отрасль: Information Technology

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
149 AAPL Apple Inc. Technology Hardware, Storage & Peripherals 157,5 -0,23
150 ACN Accenture plc IT Consulting & Other Services 127,44 -0,12
151 ADBE Adobe Systems Incorporated Application Software 147,97 -0,18
152 ADI Analog Devices, Inc. Semiconductors 77,74 +0,23
153 ADP Automatic Data Processing, Inc. Data Processing & Outsourced Services 104,41 -0,26
154 ADS Alliance Data Systems Corporation Data Processing & Outsourced Services 221,27 -0,78
155 ADSK Autodesk, Inc. Application Software 108,56 +0,62
156 AKAM Akamai Technologies, Inc. Internet Software & Services 45,36 -0,09
157 AMAT Applied Materials, Inc. Semiconductor Equipment 44,3 +2,74
158 APH Amphenol Corporation Electronic Components 78,42 -0,67
159 ATVI Activision Blizzard, Inc. Home Entertainment Software 62,01 +1,04
160 AVGO Broadcom Limited Semiconductors 249,37 +0,98
161 BIDU Baidu, Inc., ADR Internet Software & Services 220,69 -0,16
162 CA CA, Inc. Systems Software 32,37 -0,03
163 CRM salesforce.com, inc. Application Software 90,76 -0,13
164 CSCO Cisco Systems, Inc. Communications Equipment 30,37 -2,16
165 CTSH Cognizant Technology Solutions Corporation IT Consulting & Other Services 70,07 -0,45
166 CTXS Citrix Systems, Inc. Application Software 74,71 +0,25
167 EA Electronic Arts Inc. Home Entertainment Software 116,88 +0,35
168 EBAY eBay Inc. Internet Software & Services 34,78 -0,2
169 FB Facebook, Inc. Internet Software & Services 167,41 +0,3
170 FFIV F5 Networks, Inc. Communications Equipment 116,48 -1,13
171 FIS Fidelity National Information Services, Inc. Data Processing & Outsourced Services 89,83 +0,29
172 FISV Fiserv, Inc. Data Processing & Outsourced Services 120,36 -0,6
173 FLIR FLIR Systems, Inc. Electronic Equipment & Instruments 37,83 +0,08
174 GLW Corning Incorporated Electronic Components 27,88 +0,04
175 GOOG Alphabet Inc. Internet Software & Services 910,67 -0,03
176 GOOGL Alphabet Inc. Internet Software & Services 926,18 -0,16
177 HPQ HP Inc. Technology Hardware, Storage & Peripherals 18,51 -0,7
178 HRS Harris Corporation Communications Equipment 118,71 -0,34
179 IBM International Business Machines IT Consulting & Other Services 139,7 -0,71
180 INTC Intel Corporation Semiconductors 35,01 -0,45
181 INTU Intuit Inc. Application Software 134,11 -0,26
182 JNPR Juniper Networks, Inc. Communications Equipment 27,16 0
183 KLAC KLA-Tencor Corporation Semiconductor Equipment 90,26 +0,55
184 LPL LG Display Co., Ltd., ADR Electronic Components 13,18 +1,38
185 LRCX Lam Research Corporation Semiconductor Equipment 160,49 +1,28
186 MA MasterCard Incorporated Data Processing & Outsourced Software 131,14 +0,2
187 MCHP Microchip Technology Incorporated Semiconductors 81,58 -0,09
188 MSFT Microsoft Corporation Systems Software 72,49 +0,12
189 MSI Motorola Solutions, Inc. Communications Equipment 87,37 +0,28
190 MU Micron Technology, Inc. Semiconductors 30,38 +2,57
191 NFLX Netflix, Inc. Internet Retail 166,54 +0,27
192 NTAP NetApp, Inc. Technology Hardware, Storage & Peripherals 39,35 -0,53
193 NVDA NVIDIA Corporation Semiconductors 161,5 +0,02
194 ORCL Oracle Corporation Systems Software 48,62 +0,14
195 QCOM QUALCOMM Incorporated Semiconductors 51,92 -0,67
196 RHT Red Hat, Inc. Systems Software 100,43 -0,23
197 SOHU SOHU.COM INC Internet Software & Services 53,41 -0,32
198 STX Seagate Technology Public Limited Company Technology Hardware, Storage & Peripherals 31,37 -0,44
199 SWKS Skyworks Solutions, Inc. Semiconductors 102,21 0
200 SYMC Symantec Corporation Systems Software 28,45 +1,46
201 TDC Teradata Corporation IT Consulting & Other Services 30,08 -0,66
202 TEL TE Connectivity Ltd. Electronic Manufacturing Services 77,71 +0,13
203 TSS Total System Services, Inc. Data Processing & Outsourced Services 64,95 +0,08
204 TXN Texas Instruments Incorporated Semiconductors 79,97 -0,22
205 V Visa Inc. Data Processing & Outsourced Services 102,51 +0,34
206 VRSN VeriSign, Inc. Internet Software & Services 98,2 +0,28
207 WDC Western Digital Corporation Technology Hardware, Storage & Peripherals 83,2 +0,87
208 WU The Western Union Company Data Processing & Outsourced Services 18,88 -0,63
209 XLNX Xilinx, Inc. Semiconductors 61,02 -0,49
210 XRX Xerox Corporation Data Processing & Outsourced Services 31,45 -1,26

Отрасль: Consumer Staples

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
211 ADM Archer-Daniels-Midland Company Agricultural Products 41,27 -0,96
212 AVP Avon Products, Inc. Personal Products 2,62 -0,38
213 BF.B Brown-Forman Corporation Distillers & Vintners 50,87 +0,45
214 CAG ConAgra Brands, Inc. Packaged Foods & Meats 34,46 -0,75
215 CHD Church & Dwight Co., Inc. Household Products 50,05 +0,4
216 CL Colgate-Palmolive Company Household Products 71,02 -0,39
217 CLX The Clorox Company Household Products 137,73 +0,41
218 COST Costco Wholesale Corporation Hypermarkets & Super Centers 157,08 -0,94
219 CPB Campbell Soup Company Packaged Foods & Meats 53,69 -0,5
220 CVS CVS Health Corporation Drug Retail 77,66 -1,56
221 DPS Dr Pepper Snapple Group, Inc. Soft Drinks 91,08 -0,7
222 EL The Estee Lauder Companies Inc. Personal Products 105,92 +7,73
223 GIS General Mills, Inc. Packaged Foods & Meats 57,14 -0,75
224 HRL Hormel Foods Corporation Packaged Foods & Meats 34,09 +0,68
225 HSY The Hershey Company Packaged Foods & Meats 107,34 -0,47
226 K Kellogg Company Packaged Foods & Meats 69,95 -0,21
227 KMB Kimberly-Clark Corporation Household Products 121,39 -0,73
228 KO THE COCA-COLA COMPANY Soft Drinks 45,67 -0,41
229 KR The Kroger Co. Food Retail 22,86 0
230 MDLZ Mondelez International, Inc. Packaged Foods & Meats 42,94 -1,08
231 MKC McCormick & Copmany, Incorporated Packaged Foods & Meats 96,09 -0,56
232 MNST Monster Beverage Corporation Soft Drinks 54,05 +0,63
233 MO Altria Group, Inc. Tobacco 63,69 -0,95
234 PEP PepsiCo, Inc. Soft Drinks 117,6 -0,67
235 PG The Procter & Gamble Company Household Products 92,47 +0,43
236 PM Philip Morris International Inc. Tobacco 115,33 -0,52
237 SJM The J.M. Smucker Company Packaged Foods & Meats 121,9 -0,62
238 STZ Constellation Brands, Inc. Distillers & Vintners 197,88 +0,41
239 SYY Sysco Corporation Food Distributors 51,17 -0,04
240 TAP Molson Coors Brewing Company Brewers 89,74 -0,24
241 TSN Tyson Foods, Inc. Packaged Foods & Meats 65,14 +0,37
242 WBA Walgreens Boots Alliance, Inc. Food & Staples Retailing 80,03 -1,06
243 WFM Whole Foods Market, Inc. Food Retail 41,73 0
244 WMT Wal-Mart Stores, Inc. Hypermarkets & Super Centers 79,31 -0,49

Отрасль: Utilities

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
245 AES The AES Corporation Independent Power Producers & Energy Traders 11,07 +0,54
246 CMS CMS Energy Corporation Multi-Utilities 48,21 +0,77
247 CNP CenterPoint Energy, Inc. Multi-Utilities 29,01 +0,83
248 EIX Edison International Electric Utilities 78,94 -0,09
249 ES Eversource Energy Electric Utilities 63,06 +0,96
250 EXC Exelon Corporation Electric Utilities 37,99 +1,04
251 KEP KOREA ELECTRIC POWER CORPORATION, ADR Electric Utilities 19,59 +1,93
252 NEE NextEra Energy, Inc. Electric Utilities 149,93 +0,89
253 NRG NRG Energy, Inc. Independent Power Producers & Renewable Electricity Producers 25,77 +2,06
254 PCG PG&E Corporation Electric Utilities 69,14 +0,23
255 PEG Public Service Enterprise Group Incorporated Multi-Utilities 46,68 +0,82
256 PPL PPL Corporation Electric Utilities 38,92 +0,26
257 SCG SCANA Corporation Multi-Utilities 60,83 -0,18
258 SO The Southern Company Electric Utilities 48,3 +0,79
259 SRE Sempra Energy Multi-Utilities 116,55 +0,66
260 WEC WEC Energy Group, Inc. Multi-Utilities 64,59 +0,83
261 XEL Xcel Energy Inc. Electric Utilities 49 +0,68

Отрасль: Financials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
262 AFL Aflac Incorporated Life & Health Insurance 79,84 +0,01
263 AIG American International Group, Inc. Multi-line Insurance 61,34 -0,54
264 AIV Apartment Investment & Management Company Residential REITs 45,15 -0,57
265 AIZ Assurant, Inc. Multi-line Insurance 100,01 -0,31
266 ALL The Allstate Corporation Property & Casualty Insurance 92,92 -0,44
267 AMG Affiliated Managers Group, Inc. Asset Management & Custody Banks 172,84 -0,09
268 AMP Ameriprise Financial, Inc. Asset Management & Custody Banks 138,8 +0,04
269 AMT American Tower Corporation Specialized REITs 140 +0,25
270 AON Aon PLC Insurance Brokers 136,52 -0,13
271 AVB AvalonBay Communities, Inc. Residential REITs 188,99 -0,73
272 AXP American Express Company Consumer Finance 85,38 -0,82
273 BAC Bank of America Corporation Diversified Banks 23,62 -0,08
274 BBT BB&T Corporation Regional Banks 46,12 -0,09
275 BEN Franklin Resources, Inc. Asset Management & Custody Banks 41,83 -0,55
276 BK The Bank of New York Mellon Corporation Asset Management & Custody Banks 52,1 +0,58
277 BLK BlackRock, Inc. Asset Management & Custody 416,55 -0,81
278 BRK.B Berkshire Hathaway Inc. Multi-Sector Holdings 177,56 +0,23
279 BXP Boston Properties, Inc. Office REITs 119,83 -1,02
280 C Citigroup Inc. Diversified Banks 66,58 -0,03
281 CB Chubb Limited Property & Casualty Insurance 145,44 -0,35
282 CBG CBRE Group, Inc. Real Estate Services 35,24 +0,95
283 CCI Crown Castle International Corp. Specialized REITs 104,12 -0,02
284 CINF Cincinnati Financial Corporation Property & Casualty Insurance 77,34 -0,4
285 CMA Comerica Incorporated Diversified Banks 69,37 -0,16
286 CME CME GROUP INC. Specialized Finance 125,39 +0,02
287 COF Capital One Financial Corporation Consumer Finance 81,53 -0,56
288 DFS Discover Financial Services Consumer Finance 59,43 -0,78
289 EQIX Equinix, Inc. Specialized REITs 450 -0,34
290 ESS Essex Property Trust, Inc. Residential REITs 260,76 -0,7
291 ETFC E*TRADE Financial Corporation Investment Banking & Brokerage 39,72 +0,28
292 EXR Extra Space Storage Inc. Specialized REITs 74,74 -1,9
293 FITB Fifth Third Bancorp Regional Banks 26,33 +0,27
294 GGP GGP Inc. Retail REITs 20,5 -2,24
295 HCN Welltower Inc. Health Care REITs 70,65 -0,63
296 HCP HCP, Inc. Health Care REITs 28,85 -1,2
297 HIG The Hartford Financial Services Group, Inc. Multi-line Insurance 55,56 -0,07
298 HST Host Hotels & Resorts, Inc. Hotel & Resort REITs 17,43 -2,73
299 IBN ICICI Bank Ltd, ADR Diversified Banks 9,04 +0,33
300 ICE Intercontinental Exchange, Inc. Specialized Finance 64,59 -0,86
301 IRM Iron Mountain Incorporated Specialized REITs 36,89 -0,65
302 IVZ Invesco Ltd. Asset Management & Custody Banks 32,86 +0,27
303 JPM JPMorgan Chase & Co. Diversified Banks 90,74 +0,1
304 KEY KeyCorp Regional Banks 17,59 -1,12
305 KIM Kimco Realty Corporation Retail REITs 19,34 -0,97
306 L Loews Corporation Multi-line Insurance 47,58 +0,32
307 LM Legg Mason, Inc. Asset Management & Custody Banks 37,27 +0,7
308 LUK Leucadia National Corporation Multi-Sector Holdings 23,97 +0,33
309 MAC The Macerich Company Retail REITs 53,14 -2,46
310 MCO Moody's Corporation Specialized Finance 130,49 +0,21
311 MET MetLife, Inc. Life & Health Insurance 47,02 +0,15
312 MMC Marsh & McLennan Companies, Inc. Insurance Brokers 77,36 +0,19
313 MS Morgan Stanley Investment Banking & Brokerage 45,39 +0,67
314 MTB M&T Bank Corporation Regional Banks 153,43 -0,29
315 NAVI Navient Corporation Consumer Finance 13,6 -0,29
316 NDAQ Nasdaq, Inc. Specialized Finance 74,91 -1,8
317 NTRS Northern Trust Corporation Asset Management & Custody Banks 87,93 +0,57
318 O Realty Income Corporation Retail REITs 56,85 -0,59
319 PBCT People's United Financial, Inc. Regional Banks 16,63 0
320 PFG Principal Financial Group, Inc. Life & Health Insurance 62,93 0
321 PGR The Progressive Corporation Property & Casualty Insurance 48,63 +0,25
322 PLD Prologis, Inc. Industrial REITs 61,23 -0,11
323 PNC The PNC Financial Services Group, Inc. Regional Banks 127,11 -0,15
324 PRU Prudential Financial, Inc. Life & Health Insurance 101,95 -0,69
325 PSA Public Storage Specialized REITs 196,29 -0,73
326 RF Regions Financial Corporation Regional Banks 14,06 +0,5
327 SCHW The Charles Schwab Corporation Investment Banking & Brokerage 39,51 -0,4
328 SLG SL Green Realty Corp. Office REITs 96,47 -1,22
329 SPG Simon Property Group, Inc. Retail REITs 153,58 -2,3
330 STT State Street Corporation Asset Management & Custody Banks 92,42 +0,69
331 TROW T. Rowe Price Group, Inc. Asset Management & Custody Banks 82,3 -0,38
332 TRV The Travelers Copanies, Inc. Property & Casualty Insurance 127,89 -0,23
333 UDR UDR, Inc. Residential REITs 38,96 -0,69
334 USB U.S. Bancorp Diversified Banks 51,68 -0,08
335 VTR Ventas, Inc. Health Care REITs 66,12 -0,62
336 WFC Wells Fargo & Company Diversified Banks 51,68 -0,23
337 WY Weyerhaeuser Company Specialized REITs 31,17 -0,35
338 XL XL Group Ltd Property & Casualty Insurance 43,79 -0,39
339 ZION Zions Bancorporation Regional Banks 43,92 +0,16

Отрасль: Industrials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
340 AME AMETEK, Inc. Electrical Components & Equipment 62,94 +0,24
341 BA THE BOEING COMPANY Aerospace & Defense 235,77 +0,08
342 CAT Caterpillar Inc. Construction Machinery & Heavy Trucks 113,92 +0,69
343 CHRW C.H. Robinson Worldwide, Inc. Air Freight & Logistics 66,78 -0,16
344 CMI Cummins Inc. Construction Machinery 150,79 -0,32
345 COL Rockwell Collins, Inc. Aerospace & Defense 124,52 +1,33
346 CTAS Cintas Corporation Diversified Support Services 132,61 +1,08
347 DAL Delta Air Lines, Inc. Airlines 47,53 0
348 DE Deere & Company Agricultural & Farm Machinery 117,31 -5,38
349 DHR Danaher Corporation Health Care Equipment 80,87 -0,05
350 DNB The Dun & Bradstreet Corporation Research and Consulting Services 110,06 -2,98
351 DOV Dover Corporation Industrial Machinery 83,86 -0,21
352 EFX Equifax Inc. Research and Consulting Services 139,89 -0,53
353 EMR Emerson Electric Co. Electrical Components & Equipment 58 -0,5
354 ETN Eaton Corporation plc Electrical Components & Equipment 71,2 -0,73
355 EXPD Expeditors International of Washington, Inc. Air Freight & Logistics 54,87 +0,09
356 FAST Fastenal Company Trading Companies & Distributors 40,68 -2,24
357 FDX FedEx Corporation Air Freight & Logistics 206 +0,31
358 FLR Fluor Corporation Construction & Engineering 37,67 -0,26
359 FLS Flowserve Corporation Industrial Machinery 38,12 -0,7
360 GD General Dynamics Corporation Aerospace & Defense 198,73 +0,37
361 GE General Electric Company Industrial Conglomerates 24,55 -0,81
362 GWW WW Grainger, Inc. Trading Companies & Distributors 161,39 -1,95
363 HON Honeywell International Inc. Aerospace & Defense 134,95 -0,66
364 IR Ingersoll-Rand plc Industrial Machinery 85,18 -0,33
365 ITW Illinois Tool Works Inc. Industrial Machinery 135,67 -0,38
366 JBHT JB Hunt Transport Services, Inc. Trucking 96,63 -0,27
367 JEC Jacobs Engineering Group Inc. Construction & Engineering 49,85 -0,8
368 KSU Kansas City Southern Railroads 105,8 -0,07
369 LMT Lockheed Martin Corporation Aerospace & Defense 299,2 -0,74
370 LUV Southwest Airlines Co. Airlines 53,17 +0,04
371 MAS Masco Corporation Building Products 36,4 -0,19
372 MMM 3M Company Industrial Conglomerates 203,53 -0,89
373 NLSN Nielsen Holdings plc Research and Consulting Services 39,66 -0,87
374 NOC Northrop Grumman Corporation Aerospace & Defense 267,61 -0,19
375 NSC Norfolk Southern Corporation Railroads 118,63 +0,96
376 PCAR PACCAR Inc Construction Machinery & Heavy Equipment 63 -0,24
377 PH Parker-Hannifin Corporation Industrial Machinery 155,15 -0,27
378 PWR Quanta Services, Inc. Construction & Engineering 34,04 +0,62
379 R Ryder System, Inc. Trucking 71,94 -0,5
380 RHI Robert Half International Inc. Human Resource & Employment Sevices 43,33 +0,21
381 ROK Rockwell Automation, Inc. Electrical Components & Equipment 161,38 +0,07
382 ROP Roper Technologies, Inc. Industrial Conglomerates 228,2 -0,48
383 RSG Republic Services, Inc. Environmental & Facilities Services 63,89 -0,37
384 RTN Raytheon Company Aerospace & Defense 176,9 -0,2
385 SNA Snap-on Incorporated Industrial Machinery 147,96 -0,58
386 SRCL Stericycle, Inc. Environmental & Facilities Services 70,7 -0,49
387 SWK Stanley Black & Decker, Inc. Industrial Machinery 137,5 -0,45
388 TXT Textron Inc. Aerospace & Defense 47,69 -0,89
389 UAL United Continental Holdings, Inc. Airlines 64,75 +0,08
390 UNP Union Pacific Corporation Railroads 103,9 +0,7
391 UPS United Parcel Service, Inc. Air Freight & Logistics 113,34 +0,37
392 URI United Rentals, Inc. Trading Companies & Distributors 111,86 +0,04
393 UTX United Technologies Corporation Aerospace & Defense 115,48 -0,53
394 VRSK Verisk Analytics, Inc. Research and Consulting Services 80,65 -0,31
395 WM Waste Management, Inc. Environmental & Facilities Services 75,25 -0,37
396 XYL Xylem Inc. Industrial Machinery 59,03 +0,14

Отрасль: Energy

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
397 APA Apache Corporation Oil & Gas Exploration & Production 40,31 +1,05
398 APC Anadarko Petroleum Corporation Oil & Gas Exploration & Production 42,17 +1,08
399 CHK Chesapeake Energy Corporation Oil & Gas Exploration & Production 3,96 +2,06
400 COG Cabot Oil & Gas Corporation Oil & Gas Exploration & Production 24,39 -0,57
401 COP ConocoPhillips Oil & Gas Exploration & Production 43,11 +0,26
402 CVX Chevron Corporation Integrated Oil & Gas 106,48 +0,53
403 CXO Concho Resources Inc. Oil & Gas Exploration & Production 108,52 +0,43
404 DVN Devon Energy Corporation Oil & Gas Exploration & Production 30,4 +0,73
405 EOG EOG Resources, Inc. Oil & Gas Exploration & Production 84,09 +0,85
406 EQT EQT Corporation Oil & Gas Exploration & Production 60,25 -1,31
407 HAL Halliburton Company Oil & Gas Equipment & Services 38,99 +0,78
408 HES Hess Corporation Oil & Gas Exploration & Production 38,45 +0,21
409 HP Helmerich & Payne, Inc. Oil & Gas Drilling 43,7 +1,27
410 KMI Kinder Morgan, Inc. Oil & Gas Storage & Transporta 18,55 +0,82
411 MPC Marathon Petroleum Corporation Oil & Gas Refining & Marketing 50,11 +0,82
412 MRO Marathon Oil Corporation Oil & Gas Exploration & Production 10,87 +0,46
413 MUR Murphy Oil Corporation Oil & Gas Exploration & Production 24,03 -0,21
414 NBL Noble Energy, Inc. Oil & Gas Exploration & Production 23,65 +2,74
415 NFX Newfield Exploration Company Oil & Gas Exploration & Production 25,31 +1,36
416 NOV National Oilwell Varco, Inc. Oil & Gas Equipment & Services 30,38 +0,96
417 OKE ONEOK, Inc. Oil & Gas Storage & Transportation 50,93 +1,13
418 OXY Occidental Petroleum Corporation Integrated Oil & Gas 59,15 +0,39
419 PSX Phillips 66 Oil & Gas Refining & Marketing 81,56 +0,83
420 PTR PETROCHINA COMPANY LIMITED, ADR Integrated Oil & Gas 61,31 +0,61
421 PXD Pioneer Natural Resources Company Oil & Gas Exploration & Production 131,95 +0,52
422 RIG Transocean Ltd. Oil & Gas Drilling 7,48 +2,75
423 RRC Range Resources Corporation Oil & Gas Exploration & Production 17,94 +2,75
424 SLB Schlumberger Limited Oil & Gas Equipment & Services 63,32 +0,46
425 SWN Southwestern Energy Company Oil & Gas Exploration & Production 5,28 +2,92
426 VLO Valero Energy Corporation Oil & Gas Refining & Marketing 64,75 +0,31
427 WMB The Williams Companies, Inc. Oil & Gas Storage & Transporta 29,07 -0,03
428 XEC Cimarex Energy Co. Oil & Gas Exploration & Production 98,3 +2,08
429 XOM Exxon Mobil Corporation Integrated Oil & Gas 76,64 +0,5

Отрасль: Telecommunication Services

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
430 CHL China Mobile Limited, ADR Wireless Telecommunication Services 55,36 +0,51
431 CTL CenturyLink, Inc. Integrated Telecommunication Services 19,16 -1,14
432 LVLT Level 3 Communications, Inc. Alternative Carriers 52,69 -0,57
433 SKM SK Telecom Co Ltd, ADR Wireless Telecommunication Services 25,34 -1,29
434 T AT&T INC. Integrated Telecommunication Services 37,37 -0,61
435 VZ Verizon Communications Inc. Integrated Telecommunication Services 47,69 -0,42