ПАО Санкт-Петербургская биржа


Цены аукциона закрытия 27.07.2017

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 59,91 +0,32
2 ABBV AbbVie Inc. Biotechnology 71,73 -1,18
3 ABT Abbott Laboratories Health Care Equipment 50,11 -0,58
4 AET Aetna Inc. Managed Health Care 153,9 -1,15
5 AGN Allergan plc Pharmaceuticals 254,16 -0,78
6 ALXN Alexion Pharmaceuticals Inc Biotechnology 133,92 +2,17
7 AMGN Amgen Inc. Biotechnology 172,15 -2,13
8 BAX Baxter International Inc. Health Care Equipment 60,38 -1,37
9 BCR C.R. Bard, Inc. Health Care Equipment 321,41 +0,07
10 BDX Becton, Dickinson and Company Health Care Equipment 201,67 -0,52
11 BIIB Biogen Inc. Biotechnology 287,95 -2,59
12 BMY Bristol-Myers Squibb Company Pharmaceuticals 54,24 -3,11
13 BSX Boston Scientific Corporation Health Care Equipment 27,05 -1,35
14 CAH Cardinal Health, Inc. Health Care Distributors 76,6 -1,38
15 CELG Celgene Corporation Biotechnology 134,15 -2,61
16 CERN Cerner Corporation Health Care Technology 63,52 -1,7
17 CI Cigna Corporation Managed Health Care 172,07 -0,86
18 DGX Quest Diagnostics Incorporated Health Care Services 108,99 +0,71
19 DVA DaVita Inc. Health Care Services 64,88 -0,02
20 ENDP Endo International PLC Pharmaceuticals 11,16 -1,33
21 EW Edwards Lifesciences Corporation Health Care Equipment 116,36 +0,65
22 GILD GILEAD SCIENCES, INC. Biotechnology 74,96 +1,04
23 HCA HCA Healthcare, Inc. Health Care Facilities 79,96 -2,05
24 HSIC Henry Schein, Inc. Health Care Distributors 182,83 -1,03
25 HUM Humana Inc. Managed Health Care 232,6 -0,39
26 ILMN Illumina, Inc. Life Sciences Tools & Services 174,33 -1,12
27 ISRG Intuitive Surgical, Inc. Health Care Equipment 931,85 -1,28
28 JNJ Johnson & Johnson Pharmaceuticals 130,83 -0,09
29 LH Laboratory Corp of America Holdings Health Care Services 160,1 -0,66
30 LLY Eli Lilly and Company Pharmaceuticals 83,02 +1,44
31 MCK McKesson Corporation Health Care Distributors 162,53 -2,3
32 MDT Medtronic Public Limited Company Health Care Equipment 84,68 -1,24
33 MRK Merck & Co., Inc. Pharmaceuticals 63,69 +3,06
34 MYL Mylan N.V. Pharmaceuticals 38,49 -1,79
35 PDCO Patterson Companies, Inc. Health Care Distributors 42,37 -1,21
36 PFE Pfizer Inc. Pharmaceuticals 33 +0,33
37 PKI PerkinElmer, Inc. Life Sciences Tools & Services 65,79 -0,45
38 RDY Dr. Reddy's Laboratories Ltd, ADR Pharmaceuticals 38,3 -8,09
39 REGN Regeneron Pharmaceuticals, Inc. Biotechnology 508,41 -1,4
40 SYK Stryker Corporation Health Care Equipment 144,05 -1,17
41 TMO Thermo Fisher Scientific Inc. Life Sciences Tools & Services 175,27 +0,12
42 UHS Universal Health Services, Inc. Health Care Facilities 110,36 -2,23
43 UNH UnitedHealth Group Incorporated Managed Health Care 188,93 -0,95
44 VAR Varian Medical Systems, Inc. Health Care Equipment 100,19 -2,34
45 VRTX Vertex Pharmaceuticals Incorporated Biotechnology 156,19 -4,42
46 WAT Waters Corporation Life Sciences Tools & Services 173,23 +0,38
47 XRAY DENTSPLY SIRONA Inc. Health Care Supplies 62,91 -0,41
48 ZTS Zoetis Inc. Pharmaceuticals 62,01 -0,08

Отрасль: Materials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
49 AA Alcoa Corp. Aluminum 36,36 -0,74
50 APD Air Products & Chemicals, Inc. Industrial Gases 143,65 -0,17
51 AVY Avery Dennison Corporation Paper Packaging 91,82 -0,56
52 CF CF Industries Holdings, Inc. Fertilizers & Agricultural Chemicals 28,81 -0,24
53 DD E. I. DU PONT DE NEMOURS AND COMPANY Diversified Chemicals 84,59 -0,26
54 DOW The Dow Chemical Company Diversified Chemicals 66,1 -0,48
55 ECL Ecolab Inc. Specialty Chemicals 131,82 -0,48
56 EMN Eastman Chemical Company Diversified Chemicals 85,02 -0,04
57 FCX Freeport-McMoRan Inc. Diversified Metals & Mining 14,5 -3,72
58 FMC FMC Corporation Fertilizers & Agricultural Chemicals 76,63 -0,48
59 IFF International Flavors & Fragrances Inc. Specialty Chemicals 133,58 +0,15
60 IP International Paper Company Paper Packaging 57,49 +1,95
61 LYB LyondellBasell Industries N.V. Commodity Chemicals 86,53 -0,93
62 MLM Martin Marietta Materials, Inc. Construction Materials 225,75 -0,79
63 MON Monsanto Company Fertilizers & Agricultural Chemistry 117,5 +0,17
64 MOS The Mosaic Company Fertilizers & Agricultural Chemicals 23,88 +1,19
65 NEM NEWMONT MINING CORPORATION Gold 36,44 -1,41
66 NUE Nucor Corporation Steel 58,67 +0,95
67 OI Owens-Illinois, Inc. Metal & Glass Containers 24,14 +0,12
68 PPG PPG Industries, Inc. Specialty Chemicals 106,15 -0,56
69 PX Praxair, Inc. Industrial Gases 132,71 -1,72
70 SEE Sealed Air Corporation Paper Packaging 44,69 -0,82
71 SHW The Sherwin-Williams Company Specialty Chemicals 345,58 -1,43
72 VMC Vulcan Materials Company Construction Materials 124,04 -1,28

Отрасль: Consumer Discretionary

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
73 AAP Advance Auto Parts, Inc. Automotive Retail 110,34 +3,41
74 AMZN Amazon.com, Inc. Internet Retail 1046 -0,65
75 AN AutoNation, Inc. Automotive Retail 42,27 -0,49
76 AZO AutoZone, Inc. Automotive Retail 529,01 +2,53
77 BBBY Bed Bath & Beyond Inc. Homefurnishing Retail 30,42 +4,04
78 BBY Best Buy Co., Inc. Computer & Electronics Retail 57,05 +2,66
79 BWA BorgWarner Inc. Auto Parts & Equipment 47,02 +2,53
80 CBS CBS Corporation Broadcasting 67,56 +1,41
81 CCL Carnival Corporation Hotels, Resorts & Cruise Lines 66,34 -0,54
82 CMCSA Comcast Corporation Cable & Satellite 39,43 +0,2
83 CMG Chipotle Mexican Grill, Inc. Restaurants 349,84 +2,71
84 COH Coach, Inc. Apparel, Accessories & Luxury 47,97 +0,17
85 DG Dollar General Corporation General Merchandise Stores 75,12 +0,7
86 DHI D.R. Horton, Inc. Homebuilding 36,07 -0,61
87 DIS The Walt Disney Company Movies & Entertainment 110 +2,86
88 DISCA Discovery Communications, Inc. Broadcasting 26,39 -0,71
89 DISCK Discovery Communications, Inc. Broadcasting 25,14 -1,57
90 DLPH Delphi Automotive PLC Auto Parts & Equipment 90,51 -0,18
91 DLTR Dollar Tree, Inc. General Merchandise Stores 72,24 +1,86
92 DRI Darden Restaurants, Inc. Restaurants 84,49 -1,56
93 EXPE Expedia, Inc. Internet Retail 154,25 -1,71
94 F Ford Motor Company Automobile Manufacturers 11,18 +1,08
95 FOX Twenty-First Century Fox, Inc. Movies & Entertainment 29,22 +4,66
96 FOXA Twenty-First Century Fox, Inc. Movies & Entertainment 29,63 +5,15
97 GM General Motors Company Automobile Manufacturers 35,94 +0,9
98 GPC Genuine Parts Company Distributors 84,79 +2,39
99 GPS The Gap, Inc. Apparel Retail 24,26 +1,25
100 GT The Goodyear Tire & Rubber Company Tires & Rubber 35,58 -0,59
101 HAS Hasbro, Inc. Leisure Products 106,64 +0,51
102 HBI Hanesbrands Inc. Apparel, Accessories & Luxury 23,12 -1,15
103 HD The Home Depot, Inc. Home Improvement Retail 147,73 +0,71
104 HOG Harley-Davidson, Inc. Motorcycle Manufacturers 50,26 +3,33
105 HRB H&R Block, Inc. Specialized Consumer Services 30,41 +0,76
106 IPG The Interpublic Group of Companies, Inc. Advertising 21,35 -0,42
107 JWN Nordstrom, Inc. Department Stores 48,97 +2,32
108 KMX CarMax, Inc. Automotive Retail 66,48 -0,37
109 KORS Michael Kors Holdings Limited Apparel, Accessories & Luxury 36,2 +1,97
110 LEG Leggett & Platt, Incorporated Home Furnishings 51,79 -0,08
111 LEN Lennar Corporation Homebuilding 53,03 +0,53
112 LOW Lowe's Companies, Inc. Home Improvement Retail 77 +1,34
113 M Macy's, Inc. Department Stores 24,2 +2,8
114 MAR Marriott International, Inc. Hotels, Resorts & Cruise Lines 104,06 +0,99
115 MAT Mattel, Inc. Leisure Products 21,3 +1,82
116 MCD Mc'DONALDS CORPORATION Restaurants 156,95 +0,28
117 MHK Mohawk Industries, Inc. Home Furnishings 238,34 -0,75
118 MLCO Melco Resorts & Entertainment Limited, ADR Casinos & Gaming 20,89 -2,02
119 NKE NIKE, Inc. Footwear 58,15 -0,36
120 NWL Newell Brands Inc. Housewares & Specialties 52,14 -1,16
121 NWS News Corporation Publishing 14,7 +0,68
122 NWSA News Corporation Publishing 14,27 +0,28
123 OMC Omnicom Group Inc. Advertising 78,87 +0,05
124 ORLY O'Reilly Automotive, Inc. Automotive Retail 201,31 +7,41
125 PCLN The Priceline Group Inc. Internet Retail 2025,09 -0,4
126 PHM PulteGroup, Inc. Homebuilding 24,36 +0,29
127 PVH PVH Corp. Apparel, Accessories & Luxury 119,16 +0,63
128 RCL Royal Caribbean Cruises Ltd. Hotels, Resorts & Cruise Lines 113,29 -1,01
129 RL Ralph Lauren Corporation Apparel, Accessories & Luxury 75,61 +1,27
130 ROST Ross Stores, Inc. Apparel Retail 55,12 +2,15
131 SBUX Starbucks Corporation Restaurants 59,5 +2,69
132 SIG Signet Jewelers Limited Specialty Stores 62,33 +2,36
133 SNI Scripps Networks Interactive, Inc. Broadcasting 86,41 +2,78
134 SPLS Staples, Inc. Specialty Stores 10,18 +0,39
135 TGT Target Corporation General Merchandise Stores 56,05 +1,98
136 TIF Tiffany & Co. Specialty Stores 95,19 +0,11
137 TJX The TJX Companies, Inc. Apparel Retail 69,64 +1,71
138 TRIP TripAdvisor, Inc. Internet Retail 38,53 -1,36
139 TSCO Tractor Supply Company Specialty Stores 57,53 +7,73
140 TTM Tata Motors Limited, ADR Automobile Manufacturers 34,49 -2,98
141 TWX Time Warner Inc. Movies & Entertainment 103,2 +1,52
142 URBN Urban Outfitters, Inc. Apparel Retail 19,29 +3,49
143 VFC V.F. Corporation Apparel, Accessories & Luxury 60,81 -0,1
144 VIAB Viacom Inc. Movies & Entertainment 35,51 +3,32
145 WHR Whirlpool Corporation Household Appliances 178,24 -6,28
146 WYN Wyndham Worldwide Corporation Hotels, Resorts & Cruise Lines 104,08 +0,45
147 WYNN Wynn Resorts, Limited Casinos & Gaming 128,02 -3,02
148 YUM Yum! Brands, Inc. Restaurants 75,61 +1,37

Отрасль: Information Technology

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
149 AAPL Apple Inc. Technology Hardware, Storage & Peripherals 150,56 -1,89
150 ACN Accenture plc IT Consulting & Other Services 128,16 -1,04
151 ADBE Adobe Systems Incorporated Application Software 146,2 -2,39
152 ADI Analog Devices, Inc. Semiconductors 79,55 -1,45
153 ADP Automatic Data Processing, Inc. Data Processing & Outsourced Services 115,63 +9,11
154 ADS Alliance Data Systems Corporation Data Processing & Outsourced Services 240,71 +0,82
155 ADSK Autodesk, Inc. Application Software 111,52 -2,24
156 AKAM Akamai Technologies, Inc. Internet Software & Services 46,01 +1,14
157 AMAT Applied Materials, Inc. Semiconductor Equipment 46,04 -2,97
158 APH Amphenol Corporation Electronic Components 75,84 +1,2
159 ATVI Activision Blizzard, Inc. Home Entertainment Software 61,17 -2,35
160 AVGO Broadcom Limited Semiconductors 250,95 -2,36
161 BIDU Baidu, Inc., ADR Internet Software & Services 201 -0,08
162 CA CA, Inc. Systems Software 31,1 -10,25
163 CRM salesforce.com, inc. Application Software 90,51 -0,61
164 CSCO Cisco Systems, Inc. Communications Equipment 31,57 -0,28
165 CTSH Cognizant Technology Solutions Corporation IT Consulting & Other Services 69,72 -0,47
166 CTXS Citrix Systems, Inc. Application Software 79,74 -2,18
167 EA Electronic Arts Inc. Home Entertainment Software 117,6 -0,34
168 EBAY eBay Inc. Internet Software & Services 36,17 -2,35
169 FB Facebook, Inc. Internet Software & Services 170,44 +2,92
170 FFIV F5 Networks, Inc. Communications Equipment 119,02 -7,16
171 FIS Fidelity National Information Services, Inc. Data Processing & Outsourced Services 91,05 +0,4
172 FISV Fiserv, Inc. Data Processing & Outsourced Services 126,97 -0,03
173 FLIR FLIR Systems, Inc. Electronic Equipment & Instruments 37,24 -2,95
174 GLW Corning Incorporated Electronic Components 29,49 -3,06
175 GOOG Alphabet Inc. Internet Software & Services 934,09 -1,45
176 GOOGL Alphabet Inc. Internet Software & Services 952,51 -1,33
177 HPQ HP Inc. Technology Hardware, Storage & Peripherals 19,21 -0,26
178 HRS Harris Corporation Communications Equipment 113,88 -1,17
179 IBM International Business Machines IT Consulting & Other Services 145,07 -0,2
180 INTC Intel Corporation Semiconductors 34,97 +0,63
181 INTU Intuit Inc. Application Software 136,87 -0,2
182 JNPR Juniper Networks, Inc. Communications Equipment 27,81 -0,89
183 KLAC KLA-Tencor Corporation Semiconductor Equipment 99,93 -0,92
184 LPL LG Display Co., Ltd., ADR Electronic Components 14,24 -0,21
185 LRCX Lam Research Corporation Semiconductor Equipment 164,76 -2,13
186 MA MasterCard Incorporated Data Processing & Outsourced Software 128,93 -1,57
187 MCHP Microchip Technology Incorporated Semiconductors 80,93 -2,13
188 MSFT Microsoft Corporation Systems Software 73,16 -1,2
189 MSI Motorola Solutions, Inc. Communications Equipment 92,21 +0,4
190 MU Micron Technology, Inc. Semiconductors 30,24 +1,44
191 NFLX Netflix, Inc. Internet Retail 182,68 -3,38
192 NTAP NetApp, Inc. Technology Hardware, Storage & Peripherals 44,01 -0,79
193 NVDA NVIDIA Corporation Semiconductors 161,74 -3,3
194 ORCL Oracle Corporation Systems Software 50,45 -1,41
195 QCOM QUALCOMM Incorporated Semiconductors 52,49 -1,22
196 RHT Red Hat, Inc. Systems Software 98,92 -1,74
197 SOHU SOHU.COM INC Internet Software & Services 48,98 -1,37
198 STX Seagate Technology Public Limited Company Technology Hardware, Storage & Peripherals 32,56 +0,68
199 SWKS Skyworks Solutions, Inc. Semiconductors 107 -0,31
200 SYMC Symantec Corporation Systems Software 30,94 -1,06
201 TDC Teradata Corporation IT Consulting & Other Services 31,88 +8,51
202 TEL TE Connectivity Ltd. Electronic Manufacturing Services 80,57 -0,1
203 TSS Total System Services, Inc. Data Processing & Outsourced Services 63,09 -1,45
204 TXN Texas Instruments Incorporated Semiconductors 80,97 -1,89
205 V Visa Inc. Data Processing & Outsourced Services 99,57 -1,27
206 VRSN VeriSign, Inc. Internet Software & Services 101,95 +0,13
207 WDC Western Digital Corporation Technology Hardware, Storage & Peripherals 91,9 -1,14
208 WU The Western Union Company Data Processing & Outsourced Services 19,7 +1,13
209 XLNX Xilinx, Inc. Semiconductors 63,84 -2,27
210 XRX Xerox Corporation Data Processing & Outsourced Services 30,58 +0,3

Отрасль: Consumer Staples

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
211 ADM Archer-Daniels-Midland Company Agricultural Products 41,78 +0,17
212 AVP Avon Products, Inc. Personal Products 3,74 +1,08
213 BF.B Brown-Forman Corporation Distillers & Vintners 50,63 +3,35
214 CAG ConAgra Brands, Inc. Packaged Foods & Meats 34,35 +1,54
215 CHD Church & Dwight Co., Inc. Household Products 53,8 +0,24
216 CL Colgate-Palmolive Company Household Products 72,95 -0,07
217 CLX The Clorox Company Household Products 134,17 +0,55
218 COST Costco Wholesale Corporation Hypermarkets & Super Centers 152,52 +0,28
219 CPB Campbell Soup Company Packaged Foods & Meats 53,07 +0,87
220 CVS CVS Health Corporation Drug Retail 78,92 +0,8
221 DPS Dr Pepper Snapple Group, Inc. Soft Drinks 92,03 -0,13
222 EL The Estee Lauder Companies Inc. Personal Products 99,53 +0,62
223 GIS General Mills, Inc. Packaged Foods & Meats 55,49 +0,65
224 HRL Hormel Foods Corporation Packaged Foods & Meats 34,33 +0,94
225 HSY The Hershey Company Packaged Foods & Meats 106,45 +0,42
226 K Kellogg Company Packaged Foods & Meats 67,68 +0,55
227 KMB Kimberly-Clark Corporation Household Products 124,21 +1,61
228 KO THE COCA-COLA COMPANY Soft Drinks 46,12 +0,83
229 KR The Kroger Co. Food Retail 23,95 +0,97
230 MDLZ Mondelez International, Inc. Packaged Foods & Meats 44,24 +0,05
231 MKC McCormick & Copmany, Incorporated Packaged Foods & Meats 95,25 +0,58
232 MNST Monster Beverage Corporation Soft Drinks 54,03 +0,86
233 MO Altria Group, Inc. Tobacco 73,96 +3,11
234 PEP PepsiCo, Inc. Soft Drinks 117,34 +0,13
235 PG The Procter & Gamble Company Household Products 90,68 +1,55
236 PM Philip Morris International Inc. Tobacco 118,19 +0,46
237 SJM The J.M. Smucker Company Packaged Foods & Meats 122,13 +1,18
238 STZ Constellation Brands, Inc. Distillers & Vintners 194,46 +0,56
239 SYY Sysco Corporation Food Distributors 52,56 +0,86
240 TAP Molson Coors Brewing Company Brewers 89,57 +0,6
241 TSN Tyson Foods, Inc. Packaged Foods & Meats 63,36 +0,52
242 WBA Walgreens Boots Alliance, Inc. Food & Staples Retailing 78,78 +0,13
243 WFM Whole Foods Market, Inc. Food Retail 41,78 -0,07
244 WMT Wal-Mart Stores, Inc. Hypermarkets & Super Centers 79,78 +1,12

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 11,1 -0,54
246 CMS CMS Energy Corporation Multi-Utilities 46,89 +0,77
247 CNP CenterPoint Energy, Inc. Multi-Utilities 28,13 +0,18
248 EIX Edison International Electric Utilities 79,22 +0,39
249 ES Eversource Energy Electric Utilities 60,71 -0,38
250 EXC Exelon Corporation Electric Utilities 37,99 +0,82
251 KEP KOREA ELECTRIC POWER CORPORATION, ADR Electric Utilities 20,38 +0,49
252 NEE NextEra Energy, Inc. Electric Utilities 144,65 -0,58
253 NRG NRG Energy, Inc. Independent Power Producers & Renewable Electricity Producers 24,61 -0,24
254 PCG PG&E Corporation Electric Utilities 67,55 -0,52
255 PEG Public Service Enterprise Group Incorporated Multi-Utilities 44,34 +0,11
256 PPL PPL Corporation Electric Utilities 38,12 +0,08
257 SCG SCANA Corporation Multi-Utilities 65,64 +0,55
258 SO The Southern Company Electric Utilities 47,82 +0,89
259 SRE Sempra Energy Multi-Utilities 113,08 -0,22
260 WEC WEC Energy Group, Inc. Multi-Utilities 62,5 -0,19
261 XEL Xcel Energy Inc. Electric Utilities 47,66 +0,83

Отрасль: Financials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
262 AFL Aflac Incorporated Life & Health Insurance 77,12 -0,3
263 AIG American International Group, Inc. Multi-line Insurance 65,17 -0,03
264 AIV Apartment Investment & Management Company Residential REITs 44,01 +0,3
265 AIZ Assurant, Inc. Multi-line Insurance 104,94 -0,19
266 ALL The Allstate Corporation Property & Casualty Insurance 89,68 +0,31
267 AMG Affiliated Managers Group, Inc. Asset Management & Custody Banks 178,84 -1,51
268 AMP Ameriprise Financial, Inc. Asset Management & Custody Banks 142,5 -1,49
269 AMT American Tower Corporation Specialized REITs 134,86 -2,18
270 AON Aon PLC Insurance Brokers 135,91 -2,19
271 AVB AvalonBay Communities, Inc. Residential REITs 190,55 -0,3
272 AXP American Express Company Consumer Finance 83,85 -1,7
273 BAC Bank of America Corporation Diversified Banks 24,11 -0,41
274 BBT BB&T Corporation Regional Banks 46,88 +0,28
275 BEN Franklin Resources, Inc. Asset Management & Custody Banks 45,9 -2,8
276 BK The Bank of New York Mellon Corporation Asset Management & Custody Banks 52,86 -0,99
277 BLK BlackRock, Inc. Asset Management & Custody 425,51 -1,66
278 BRK.B Berkshire Hathaway Inc. Multi-Sector Holdings 173,05 +0,02
279 BXP Boston Properties, Inc. Office REITs 121,21 +0,7
280 C Citigroup Inc. Diversified Banks 67,6 -0,56
281 CB Chubb Limited Property & Casualty Insurance 142,98 -0,64
282 CBG CBRE Group, Inc. Real Estate Services 37,69 -1,7
283 CCI Crown Castle International Corp. Specialized REITs 100,19 +0,63
284 CINF Cincinnati Financial Corporation Property & Casualty Insurance 75,16 +0,23
285 CMA Comerica Incorporated Diversified Banks 72,01 -0,72
286 CME CME GROUP INC. Specialized Finance 121,36 -0,39
287 COF Capital One Financial Corporation Consumer Finance 84,8 -1,06
288 DFS Discover Financial Services Consumer Finance 60,44 -4,26
289 EQIX Equinix, Inc. Specialized REITs 442,87 +0,64
290 ESS Essex Property Trust, Inc. Residential REITs 264,04 -1,16
291 ETFC E*TRADE Financial Corporation Investment Banking & Brokerage 40,72 -0,95
292 EXR Extra Space Storage Inc. Specialized REITs 76,5 -4,73
293 FITB Fifth Third Bancorp Regional Banks 26,14 -0,15
294 GGP GGP Inc. Retail REITs 24,07 +1,35
295 HCN Welltower Inc. Health Care REITs 72,79 -0,68
296 HCP HCP, Inc. Health Care REITs 31,91 -0,25
297 HIG The Hartford Financial Services Group, Inc. Multi-line Insurance 52,92 -0,56
298 HST Host Hotels & Resorts, Inc. Hotel & Resort REITs 18,68 +3,66
299 IBN ICICI Bank Ltd, ADR Diversified Banks 9,48 -2,47
300 ICE Intercontinental Exchange, Inc. Specialized Finance 66,13 -0,32
301 IRM Iron Mountain Incorporated Specialized REITs 34,76 -0,57
302 IVZ Invesco Ltd. Asset Management & Custody Banks 34,6 -5,05
303 JPM JPMorgan Chase & Co. Diversified Banks 91,55 -0,41
304 KEY KeyCorp Regional Banks 18,06 +0,17
305 KIM Kimco Realty Corporation Retail REITs 21,02 +6,48
306 L Loews Corporation Multi-line Insurance 48,12 0
307 LM Legg Mason, Inc. Asset Management & Custody Banks 39,29 -5,12
308 LUK Leucadia National Corporation Multi-Sector Holdings 26,62 -0,75
309 MAC The Macerich Company Retail REITs 61,23 +1,46
310 MCO Moody's Corporation Specialized Finance 131,89 -1,04
311 MET MetLife, Inc. Life & Health Insurance 55,04 +0,57
312 MMC Marsh & McLennan Companies, Inc. Insurance Brokers 77,41 -3,5
313 MS Morgan Stanley Investment Banking & Brokerage 47,09 -0,25
314 MTB M&T Bank Corporation Regional Banks 159,01 +0,65
315 NAVI Navient Corporation Consumer Finance 14,59 -0,41
316 NDAQ Nasdaq, Inc. Specialized Finance 74,33 -0,16
317 NTRS Northern Trust Corporation Asset Management & Custody Banks 87,66 -0,27
318 O Realty Income Corporation Retail REITs 57,95 +0,05
319 PBCT People's United Financial, Inc. Regional Banks 17,68 +1,09
320 PFG Principal Financial Group, Inc. Life & Health Insurance 66,63 -0,05
321 PGR The Progressive Corporation Property & Casualty Insurance 46,28 -0,49
322 PLD Prologis, Inc. Industrial REITs 61,16 +0,03
323 PNC The PNC Financial Services Group, Inc. Regional Banks 127,67 +0,24
324 PRU Prudential Financial, Inc. Life & Health Insurance 112,74 +0,49
325 PSA Public Storage Specialized REITs 198,28 -5,61
326 RF Regions Financial Corporation Regional Banks 14,39 -0,42
327 SCHW The Charles Schwab Corporation Investment Banking & Brokerage 42,54 -0,56
328 SLG SL Green Realty Corp. Office REITs 102,81 +0,95
329 SPG Simon Property Group, Inc. Retail REITs 166,33 +1,56
330 STT State Street Corporation Asset Management & Custody Banks 93,55 -0,77
331 TROW T. Rowe Price Group, Inc. Asset Management & Custody Banks 82,67 -2,65
332 TRV The Travelers Copanies, Inc. Property & Casualty Insurance 125,88 -0,1
333 UDR UDR, Inc. Residential REITs 38,68 -1,3
334 USB U.S. Bancorp Diversified Banks 52,43 0
335 VTR Ventas, Inc. Health Care REITs 67,41 -0,98
336 WFC Wells Fargo & Company Diversified Banks 54,71 -0,36
337 WY Weyerhaeuser Company Specialized REITs 34,23 +0,91
338 XL XL Group Ltd Property & Casualty Insurance 42,88 -6,74
339 ZION Zions Bancorporation Regional Banks 45,14 -1,16

Отрасль: Industrials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
340 AME AMETEK, Inc. Electrical Components & Equipment 61,6 +0,15
341 BA THE BOEING COMPANY Aerospace & Defense 241 +3,23
342 CAT Caterpillar Inc. Construction Machinery & Heavy Trucks 114,37 +0,75
343 CHRW C.H. Robinson Worldwide, Inc. Air Freight & Logistics 65,46 -0,68
344 CMI Cummins Inc. Construction Machinery 165,78 -0,11
345 COL Rockwell Collins, Inc. Aerospace & Defense 109,02 -0,48
346 CTAS Cintas Corporation Diversified Support Services 135,82 -0,94
347 DAL Delta Air Lines, Inc. Airlines 50,08 -2,05
348 DE Deere & Company Agricultural & Farm Machinery 128,44 +0,49
349 DHR Danaher Corporation Health Care Equipment 81,16 -1,04
350 DNB The Dun & Bradstreet Corporation Research and Consulting Services 111,84 -0,31
351 DOV Dover Corporation Industrial Machinery 83,86 +0,6
352 EFX Equifax Inc. Research and Consulting Services 142,68 -2,41
353 EMR Emerson Electric Co. Electrical Components & Equipment 59,91 +0,18
354 ETN Eaton Corporation plc Electrical Components & Equipment 78,49 -0,65
355 EXPD Expeditors International of Washington, Inc. Air Freight & Logistics 58,64 -1,71
356 FAST Fastenal Company Trading Companies & Distributors 43,8 -0,21
357 FDX FedEx Corporation Air Freight & Logistics 207,54 -2,85
358 FLR Fluor Corporation Construction & Engineering 45,52 +0,35
359 FLS Flowserve Corporation Industrial Machinery 46,36 -0,6
360 GD General Dynamics Corporation Aerospace & Defense 193,84 -0,42
361 GE General Electric Company Industrial Conglomerates 25,79 +0,78
362 GWW WW Grainger, Inc. Trading Companies & Distributors 167,47 +0,78
363 HON Honeywell International Inc. Aerospace & Defense 136,98 -1,09
364 IR Ingersoll-Rand plc Industrial Machinery 87,78 +0,97
365 ITW Illinois Tool Works Inc. Industrial Machinery 140,82 +0,54
366 JBHT JB Hunt Transport Services, Inc. Trucking 90,85 -2,94
367 JEC Jacobs Engineering Group Inc. Construction & Engineering 53,06 +0,49
368 KSU Kansas City Southern Railroads 101,51 -2,58
369 LMT Lockheed Martin Corporation Aerospace & Defense 288,13 -0,59
370 LUV Southwest Airlines Co. Airlines 56,57 -4,96
371 MAS Masco Corporation Building Products 38,29 +1,73
372 MMM 3M Company Industrial Conglomerates 200,05 +0,51
373 NLSN Nielsen Holdings plc Research and Consulting Services 41,21 +3,31
374 NOC Northrop Grumman Corporation Aerospace & Defense 260,76 -1,17
375 NSC Norfolk Southern Corporation Railroads 113,01 -2,92
376 PCAR PACCAR Inc Construction Machinery & Heavy Equipment 68,16 -0,58
377 PH Parker-Hannifin Corporation Industrial Machinery 164,07 -0,36
378 PWR Quanta Services, Inc. Construction & Engineering 33,94 +0,5
379 R Ryder System, Inc. Trucking 73,17 -4,3
380 RHI Robert Half International Inc. Human Resource & Employment Sevices 43,82 -0,95
381 ROK Rockwell Automation, Inc. Electrical Components & Equipment 164,97 +1,35
382 ROP Roper Technologies, Inc. Industrial Conglomerates 231,96 -0,77
383 RSG Republic Services, Inc. Environmental & Facilities Services 65,4 +0,93
384 RTN Raytheon Company Aerospace & Defense 169,53 +0,38
385 SNA Snap-on Incorporated Industrial Machinery 154,88 +3,23
386 SRCL Stericycle, Inc. Environmental & Facilities Services 76,56 +0,01
387 SWK Stanley Black & Decker, Inc. Industrial Machinery 141,14 +0,61
388 TXT Textron Inc. Aerospace & Defense 48,5 -1,24
389 UAL United Continental Holdings, Inc. Airlines 68,09 -3,06
390 UNP Union Pacific Corporation Railroads 101,4 -2,89
391 UPS United Parcel Service, Inc. Air Freight & Logistics 107,79 -4,01
392 URI United Rentals, Inc. Trading Companies & Distributors 120,77 +0,5
393 UTX United Technologies Corporation Aerospace & Defense 118,69 -0,71
394 VRSK Verisk Analytics, Inc. Research and Consulting Services 87,15 +0,1
395 WM Waste Management, Inc. Environmental & Facilities Services 75,45 +1,06
396 XYL Xylem Inc. Industrial Machinery 56,87 -0,04

Отрасль: Energy

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
397 APA Apache Corporation Oil & Gas Exploration & Production 50,22 +2,78
398 APC Anadarko Petroleum Corporation Oil & Gas Exploration & Production 47,32 +4,76
399 CHK Chesapeake Energy Corporation Oil & Gas Exploration & Production 5,06 +4,55
400 COG Cabot Oil & Gas Corporation Oil & Gas Exploration & Production 25,18 +0,08
401 COP ConocoPhillips Oil & Gas Exploration & Production 44,66 +2,2
402 CVX Chevron Corporation Integrated Oil & Gas 106,11 +0,94
403 CXO Concho Resources Inc. Oil & Gas Exploration & Production 132,1 +0,03
404 DVN Devon Energy Corporation Oil & Gas Exploration & Production 33,47 +1,45
405 EOG EOG Resources, Inc. Oil & Gas Exploration & Production 95,98 +1,3
406 EQT EQT Corporation Oil & Gas Exploration & Production 67,02 +4,77
407 HAL Halliburton Company Oil & Gas Equipment & Services 43,09 -0,53
408 HES Hess Corporation Oil & Gas Exploration & Production 43,98 +1,17
409 HP Helmerich & Payne, Inc. Oil & Gas Drilling 53,05 -3,67
410 KMI Kinder Morgan, Inc. Oil & Gas Storage & Transporta 20,47 +0,64
411 MPC Marathon Petroleum Corporation Oil & Gas Refining & Marketing 56,15 +0,88
412 MRO Marathon Oil Corporation Oil & Gas Exploration & Production 12,23 +0,41
413 MUR Murphy Oil Corporation Oil & Gas Exploration & Production 26,54 +3,79
414 NBL Noble Energy, Inc. Oil & Gas Exploration & Production 29,15 +1,78
415 NFX Newfield Exploration Company Oil & Gas Exploration & Production 28,49 +1,79
416 NOV National Oilwell Varco, Inc. Oil & Gas Equipment & Services 33,71 +1,11
417 OKE ONEOK, Inc. Oil & Gas Storage & Transportation 56,62 +1,85
418 OXY Occidental Petroleum Corporation Integrated Oil & Gas 62,14 +0,89
419 PSX Phillips 66 Oil & Gas Refining & Marketing 84,51 +0,97
420 PTR PETROCHINA COMPANY LIMITED, ADR Integrated Oil & Gas 64,71 -0,9
421 PXD Pioneer Natural Resources Company Oil & Gas Exploration & Production 163,9 +0,8
422 RIG Transocean Ltd. Oil & Gas Drilling 8,67 +1,52
423 RRC Range Resources Corporation Oil & Gas Exploration & Production 22,22 +1,65
424 SLB Schlumberger Limited Oil & Gas Equipment & Services 67,78 +1,18
425 SWN Southwestern Energy Company Oil & Gas Exploration & Production 6,05 +2,37
426 TSO Tesoro Corporation Oil & Gas Refining & Marketing 97,7 -0,09
427 VLO Valero Energy Corporation Oil & Gas Refining & Marketing 67,59 -0,59
428 WMB The Williams Companies, Inc. Oil & Gas Storage & Transporta 31,98 +1,17
429 XEC Cimarex Energy Co. Oil & Gas Exploration & Production 99,18 +2,51
430 XOM Exxon Mobil Corporation Integrated Oil & Gas 80,83 +0,57

Отрасль: Telecommunication Services

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
431 CHL China Mobile Limited, ADR Wireless Telecommunication Services 53,03 -1,52
432 CTL CenturyLink, Inc. Integrated Telecommunication Services 23,6 +3,24
433 LVLT Level 3 Communications, Inc. Alternative Carriers 59,18 +1,89
434 SKM SK Telecom Co Ltd, ADR Wireless Telecommunication Services 27,51 +1,81
435 T AT&T INC. Integrated Telecommunication Services 39,41 +3,63
436 VZ Verizon Communications Inc. Integrated Telecommunication Services 47,81 +7,68