ПАО Санкт-Петербургская биржа


Цены аукциона закрытия 23.06.2017

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 59,77 -1,39
2 ABBV AbbVie Inc. Biotechnology 72,64 -0,74
3 ABT Abbott Laboratories Health Care Equipment 49,08 -0,39
4 AET Aetna Inc. Managed Health Care 152,1 -0,58
5 AGN Allergan plc Pharmaceuticals 246,46 -0,26
6 ALXN Alexion Pharmaceuticals Inc Biotechnology 126,07 -0,13
7 AMGN Amgen Inc. Biotechnology 172,5 -0,76
8 BAX Baxter International Inc. Health Care Equipment 61,38 +1,15
9 BCR C.R. Bard, Inc. Health Care Equipment 315,98 0
10 BDX Becton, Dickinson and Company Health Care Equipment 195,15 +0,05
11 BIIB Biogen Inc. Biotechnology 280,32 -0,09
12 BMY Bristol-Myers Squibb Company Pharmaceuticals 56,64 -1,2
13 BSX Boston Scientific Corporation Health Care Equipment 28,1 +0,86
14 CAH Cardinal Health, Inc. Health Care Distributors 79,68 +1,18
15 CELG Celgene Corporation Biotechnology 134,31 +0,47
16 CERN Cerner Corporation Health Care Technology 68,32 +1,46
17 CI Cigna Corporation Managed Health Care 169,61 -0,63
18 DGX Quest Diagnostics Incorporated Health Care Services 109,7 +0,13
19 DVA DaVita Inc. Health Care Services 64,89 -0,28
20 ENDP Endo International PLC Pharmaceuticals 11,84 +1,63
21 EW Edwards Lifesciences Corporation Health Care Equipment 120,15 +1,37
22 GILD GILEAD SCIENCES, INC. Biotechnology 70,52 +0,06
23 HCA HCA Healthcare, Inc. Health Care Facilities 86,24 +0,12
24 HSIC Henry Schein, Inc. Health Care Distributors 184,17 -0,05
25 HUM Humana Inc. Managed Health Care 238,42 +0,6
26 ILMN Illumina, Inc. Life Sciences Tools & Services 185,28 +1,25
27 ISRG Intuitive Surgical, Inc. Health Care Equipment 948,94 -0,55
28 JNJ Johnson & Johnson Pharmaceuticals 136,43 +0,28
29 LH Laboratory Corp of America Holdings Health Care Services 151,62 +0,85
30 LLY Eli Lilly and Company Pharmaceuticals 83,89 -0,5
31 MCK McKesson Corporation Health Care Distributors 166,96 +0,84
32 MDT Medtronic Public Limited Company Health Care Equipment 89,2 +0,12
33 MRK Merck & Co., Inc. Pharmaceuticals 66,16 +0,21
34 MYL Mylan N.V. Pharmaceuticals 39,03 +0,05
35 PDCO Patterson Companies, Inc. Health Care Distributors 47,84 -0,19
36 PFE Pfizer Inc. Pharmaceuticals 34,17 +0,32
37 PKI PerkinElmer, Inc. Life Sciences Tools & Services 68,45 +0,96
38 RDY Dr. Reddy's Laboratories Ltd, ADR Pharmaceuticals 41,58 +1
39 REGN Regeneron Pharmaceuticals, Inc. Biotechnology 517,33 -1,75
40 SYK Stryker Corporation Health Care Equipment 141,12 -0,07
41 TMO Thermo Fisher Scientific Inc. Life Sciences Tools & Services 174,44 -0,59
42 UHS Universal Health Services, Inc. Health Care Facilities 115,43 +0,19
43 UNH UnitedHealth Group Incorporated Managed Health Care 185,25 -0,67
44 VAR Varian Medical Systems, Inc. Health Care Equipment 105,03 +0,43
45 VRTX Vertex Pharmaceuticals Incorporated Biotechnology 133,5 -1,5
46 WAT Waters Corporation Life Sciences Tools & Services 185,47 +0,31
47 XRAY DENTSPLY SIRONA Inc. Health Care Supplies 63,84 +0,02
48 ZTS Zoetis Inc. Pharmaceuticals 62,78 -1,15

Отрасль: Materials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
49 AA Alcoa Corp. Aluminum 31,09 +4,33
50 APD Air Products & Chemicals, Inc. Industrial Gases 144,94 +0,48
51 AVY Avery Dennison Corporation Paper Packaging 88,05 +0,57
52 CF CF Industries Holdings, Inc. Fertilizers & Agricultural Chemicals 27,45 +0,4
53 DD E. I. DU PONT DE NEMOURS AND COMPANY Diversified Chemicals 80,99 -0,43
54 DOW The Dow Chemical Company Diversified Chemicals 63,47 -0,56
55 ECL Ecolab Inc. Specialty Chemicals 131,66 -0,02
56 EMN Eastman Chemical Company Diversified Chemicals 82,97 +0,14
57 FCX Freeport-McMoRan Inc. Diversified Metals & Mining 11,76 +2,71
58 FMC FMC Corporation Fertilizers & Agricultural Chemicals 74,78 +0,7
59 IFF International Flavors & Fragrances Inc. Specialty Chemicals 136,15 +0,75
60 IP International Paper Company Paper Packaging 56,85 +0,73
61 LYB LyondellBasell Industries N.V. Commodity Chemicals 80,17 +0,2
62 MLM Martin Marietta Materials, Inc. Construction Materials 228,27 +0,83
63 MON Monsanto Company Fertilizers & Agricultural Chemistry 117,02 +0,15
64 MOS The Mosaic Company Fertilizers & Agricultural Chemicals 22,97 +2,91
65 NEM NEWMONT MINING CORPORATION Gold 33,81 +0,93
66 NUE Nucor Corporation Steel 57,5 +1,41
67 OI Owens-Illinois, Inc. Metal & Glass Containers 23,03 +1,28
68 PPG PPG Industries, Inc. Specialty Chemicals 110,68 +0,1
69 PX Praxair, Inc. Industrial Gases 132,8 +0,25
70 SEE Sealed Air Corporation Paper Packaging 44,83 -0,2
71 SHW The Sherwin-Williams Company Specialty Chemicals 357,1 +0,66
72 VMC Vulcan Materials Company Construction Materials 132,23 +2,23

Отрасль: Consumer Discretionary

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
73 AAP Advance Auto Parts, Inc. Automotive Retail 119,74 -0,8
74 AMZN Amazon.com, Inc. Internet Retail 1003,74 +0,24
75 AN AutoNation, Inc. Automotive Retail 39,52 -0,03
76 AZO AutoZone, Inc. Automotive Retail 574,98 -0,8
77 BBBY Bed Bath & Beyond Inc. Homefurnishing Retail 29,65 -12,12
78 BBY Best Buy Co., Inc. Computer & Electronics Retail 55,18 -0,07
79 BWA BorgWarner Inc. Auto Parts & Equipment 41,2 +0,83
80 CBS CBS Corporation Broadcasting 63,61 +1,69
81 CCL Carnival Corporation Hotels, Resorts & Cruise Lines 66,45 +1,16
82 CMCSA Comcast Corporation Cable & Satellite 39,5 -1,1
83 CMG Chipotle Mexican Grill, Inc. Restaurants 415,28 -1,34
84 COH Coach, Inc. Apparel, Accessories & Luxury 46,71 +0,49
85 DG Dollar General Corporation General Merchandise Stores 69,75 -1,87
86 DHI D.R. Horton, Inc. Homebuilding 33,88 +1,22
87 DIS The Walt Disney Company Movies & Entertainment 104,36 +0,13
88 DISCA Discovery Communications, Inc. Broadcasting 25,79 +1,06
89 DISCK Discovery Communications, Inc. Broadcasting 25,06 +0,97
90 DLPH Delphi Automotive PLC Auto Parts & Equipment 86,03 +0,33
91 DLTR Dollar Tree, Inc. General Merchandise Stores 66,6 -1,6
92 DRI Darden Restaurants, Inc. Restaurants 88,73 -0,48
93 EXPE Expedia, Inc. Internet Retail 154,43 +1,6
94 F Ford Motor Company Automobile Manufacturers 11,04 -0,81
95 FOX Twenty-First Century Fox, Inc. Movies & Entertainment 26,93 +1,13
96 FOXA Twenty-First Century Fox, Inc. Movies & Entertainment 27,19 +0,82
97 GM General Motors Company Automobile Manufacturers 34,2 +0,03
98 GPC Genuine Parts Company Distributors 90,74 +1,19
99 GPS The Gap, Inc. Apparel Retail 21,97 -0,23
100 GT The Goodyear Tire & Rubber Company Tires & Rubber 33,65 +0,66
101 HAS Hasbro, Inc. Leisure Products 111,91 +1,3
102 HBI Hanesbrands Inc. Apparel, Accessories & Luxury 22,6 +1,57
103 HD The Home Depot, Inc. Home Improvement Retail 151,31 -2,68
104 HOG Harley-Davidson, Inc. Motorcycle Manufacturers 55,54 -1,23
105 HRB H&R Block, Inc. Specialized Consumer Services 31,25 +0,32
106 IPG The Interpublic Group of Companies, Inc. Advertising 24,25 +0,5
107 JWN Nordstrom, Inc. Department Stores 48 +1,1
108 KMX CarMax, Inc. Automotive Retail 61,71 -1,26
109 KORS Michael Kors Holdings Limited Apparel, Accessories & Luxury 35,34 +1,46
110 LEG Leggett & Platt, Incorporated Home Furnishings 52,61 -0,09
111 LEN Lennar Corporation Homebuilding 52,12 -0,55
112 LOW Lowe's Companies, Inc. Home Improvement Retail 76,07 -2,9
113 M Macy's, Inc. Department Stores 22,27 +0,81
114 MAR Marriott International, Inc. Hotels, Resorts & Cruise Lines 104,06 +0,16
115 MAT Mattel, Inc. Leisure Products 20,68 +1,87
116 MCD Mc'DONALDS CORPORATION Restaurants 154,64 -0,1
117 MHK Mohawk Industries, Inc. Home Furnishings 246,5 +1,57
118 MLCO Melco Resorts & Entertainment Limited, ADR Casinos & Gaming 23,53 +0,81
119 NKE NIKE, Inc. Footwear 52,85 +0,86
120 NWL Newell Brands Inc. Housewares & Specialties 53,1 +1,74
121 NWS News Corporation Publishing 14,05 +0,72
122 NWSA News Corporation Publishing 13,59 +1,04
123 OMC Omnicom Group Inc. Advertising 82,37 +0,15
124 ORLY O'Reilly Automotive, Inc. Automotive Retail 220,08 -0,02
125 PCLN The Priceline Group Inc. Internet Retail 1874,28 +0,61
126 PHM PulteGroup, Inc. Homebuilding 24,15 +0,46
127 PVH PVH Corp. Apparel, Accessories & Luxury 110,48 +1,29
128 RCL Royal Caribbean Cruises Ltd. Hotels, Resorts & Cruise Lines 111,86 -0,26
129 RL Ralph Lauren Corporation Apparel, Accessories & Luxury 72,73 +1,82
130 ROST Ross Stores, Inc. Apparel Retail 56,29 +0,57
131 SBUX Starbucks Corporation Restaurants 59,81 +0,5
132 SIG Signet Jewelers Limited Specialty Stores 58,41 +2,51
133 SNI Scripps Networks Interactive, Inc. Broadcasting 67,4 +1,19
134 SPLS Staples, Inc. Specialty Stores 9,29 +0,98
135 TGT Target Corporation General Merchandise Stores 50,76 +0,26
136 TIF Tiffany & Co. Specialty Stores 91,79 +0,39
137 TJX The TJX Companies, Inc. Apparel Retail 69,27 +0,76
138 TRIP TripAdvisor, Inc. Internet Retail 36,96 +3,41
139 TSCO Tractor Supply Company Specialty Stores 52,65 +0,23
140 TTM Tata Motors Limited, ADR Automobile Manufacturers 34 -2,75
141 TWX Time Warner Inc. Movies & Entertainment 99,7 +0,3
142 URBN Urban Outfitters, Inc. Apparel Retail 17,76 +1,66
143 VFC V.F. Corporation Apparel, Accessories & Luxury 56,43 +1,09
144 VIAB Viacom Inc. Movies & Entertainment 34,11 -0,03
145 WHR Whirlpool Corporation Household Appliances 188,68 -3,32
146 WYN Wyndham Worldwide Corporation Hotels, Resorts & Cruise Lines 104,38 +0,25
147 WYNN Wynn Resorts, Limited Casinos & Gaming 138,32 +0,93
148 YUM Yum! Brands, Inc. Restaurants 74,82 +0,38

Отрасль: Information Technology

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
149 AAPL Apple Inc. Technology Hardware, Storage & Peripherals 146,28 +0,45
150 ACN Accenture plc IT Consulting & Other Services 122,74 +0,54
151 ADBE Adobe Systems Incorporated Application Software 145,41 +1,2
152 ADI Analog Devices, Inc. Semiconductors 81,55 +0,28
153 ADP Automatic Data Processing, Inc. Data Processing & Outsourced Services 101,41 -0,49
154 ADS Alliance Data Systems Corporation Data Processing & Outsourced Services 261,25 +0,61
155 ADSK Autodesk, Inc. Application Software 107,75 +0,91
156 AKAM Akamai Technologies, Inc. Internet Software & Services 51,3 +2,56
157 AMAT Applied Materials, Inc. Semiconductor Equipment 44,09 +1,73
158 APH Amphenol Corporation Electronic Components 75,08 +0,95
159 ATVI Activision Blizzard, Inc. Home Entertainment Software 60,44 -1,18
160 AVGO Broadcom Limited Semiconductors 245,26 +0,5
161 BIDU Baidu, Inc., ADR Internet Software & Services 178,14 -0,66
162 CA CA, Inc. Systems Software 34,98 -0,37
163 CRM salesforce.com, inc. Application Software 88,62 +0,17
164 CSCO Cisco Systems, Inc. Communications Equipment 32,09 +0,75
165 CTSH Cognizant Technology Solutions Corporation IT Consulting & Other Services 67,38 +0,39
166 CTXS Citrix Systems, Inc. Application Software 81,41 +0,28
167 EA Electronic Arts Inc. Home Entertainment Software 110,87 -1,55
168 EBAY eBay Inc. Internet Software & Services 35,57 +1,28
169 FB Facebook, Inc. Internet Software & Services 155,07 +1,09
170 FFIV F5 Networks, Inc. Communications Equipment 129,99 +0,81
171 FIS Fidelity National Information Services, Inc. Data Processing & Outsourced Services 84,84 -0,02
172 FISV Fiserv, Inc. Data Processing & Outsourced Services 124,8 -0,09
173 FLIR FLIR Systems, Inc. Electronic Equipment & Instruments 35,03 -0,6
174 GLW Corning Incorporated Electronic Components 29,99 +0,94
175 GOOG Alphabet Inc. Internet Software & Services 965,59 +0,89
176 GOOGL Alphabet Inc. Internet Software & Services 986,09 +0,97
177 HPQ HP Inc. Technology Hardware, Storage & Peripherals 17,8 +0,51
178 HRS Harris Corporation Communications Equipment 111,39 +0,36
179 IBM International Business Machines IT Consulting & Other Services 154,11 -0,19
180 INTC Intel Corporation Semiconductors 34,19 -0,49
181 INTU Intuit Inc. Application Software 140,4 +0,29
182 JNPR Juniper Networks, Inc. Communications Equipment 28,29 -0,25
183 KLAC KLA-Tencor Corporation Semiconductor Equipment 97,95 +1,32
184 LPL LG Display Co., Ltd., ADR Electronic Components 16,18 +0,25
185 LRCX Lam Research Corporation Semiconductor Equipment 151,78 +1,16
186 MA MasterCard Incorporated Data Processing & Outsourced Software 124,01 +0,58
187 MCHP Microchip Technology Incorporated Semiconductors 81,59 +1,9
188 MSFT Microsoft Corporation Systems Software 71,21 +1,35
189 MSI Motorola Solutions, Inc. Communications Equipment 88,64 +1,47
190 MU Micron Technology, Inc. Semiconductors 31,73 -0,5
191 NFLX Netflix, Inc. Internet Retail 158,02 +2,02
192 NTAP NetApp, Inc. Technology Hardware, Storage & Peripherals 39,87 +1,94
193 NVDA NVIDIA Corporation Semiconductors 153,83 -2,87
194 ORCL Oracle Corporation Systems Software 50,95 +1,29
195 QCOM QUALCOMM Incorporated Semiconductors 56,91 +0,78
196 RHT Red Hat, Inc. Systems Software 99,42 +0,55
197 SOHU SOHU.COM INC Internet Software & Services 46,23 +1,43
198 STX Seagate Technology Public Limited Company Technology Hardware, Storage & Peripherals 42,67 +1,57
199 SWKS Skyworks Solutions, Inc. Semiconductors 104,36 +1,08
200 SYMC Symantec Corporation Systems Software 28,53 -0,97
201 TDC Teradata Corporation IT Consulting & Other Services 29,76 +1,92
202 TEL TE Connectivity Ltd. Electronic Manufacturing Services 78,77 -0,05
203 TSS Total System Services, Inc. Data Processing & Outsourced Services 58,77 -0,76
204 TXN Texas Instruments Incorporated Semiconductors 79,58 +0,67
205 V Visa Inc. Data Processing & Outsourced Services 95,58 +1,73
206 VRSN VeriSign, Inc. Internet Software & Services 93,96 +0,47
207 WDC Western Digital Corporation Technology Hardware, Storage & Peripherals 93,34 +3,42
208 WU The Western Union Company Data Processing & Outsourced Services 19,17 +2,08
209 XLNX Xilinx, Inc. Semiconductors 67,53 +1,43
210 XRX Xerox Corporation Data Processing & Outsourced Services 28,44 +1,68

Отрасль: Consumer Staples

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
211 ADM Archer-Daniels-Midland Company Agricultural Products 41,16 +0,32
212 AVP Avon Products, Inc. Personal Products 3,48 +0,58
213 BF.B Brown-Forman Corporation Distillers & Vintners 48,91 +0,35
214 CAG ConAgra Brands, Inc. Packaged Foods & Meats 37,23 +0,38
215 CHD Church & Dwight Co., Inc. Household Products 53,04 +0,38
216 CL Colgate-Palmolive Company Household Products 75,92 +0,52
217 CLX The Clorox Company Household Products 138,91 -0,34
218 COST Costco Wholesale Corporation Hypermarkets & Super Centers 157,13 -1,66
219 CPB Campbell Soup Company Packaged Foods & Meats 53,58 -0,69
220 CVS CVS Health Corporation Drug Retail 77,41 +0,25
221 DPS Dr Pepper Snapple Group, Inc. Soft Drinks 92,91 +0,66
222 EL The Estee Lauder Companies Inc. Personal Products 96,99 -0,5
223 GIS General Mills, Inc. Packaged Foods & Meats 55,94 -0,11
224 HRL Hormel Foods Corporation Packaged Foods & Meats 34,94 +1,51
225 HSY The Hershey Company Packaged Foods & Meats 109,81 -0,64
226 K Kellogg Company Packaged Foods & Meats 70,56 +0,21
227 KMB Kimberly-Clark Corporation Household Products 132,3 +0,42
228 KO THE COCA-COLA COMPANY Soft Drinks 45,25 +0,4
229 KR The Kroger Co. Food Retail 22,6 +0,18
230 MDLZ Mondelez International, Inc. Packaged Foods & Meats 44,9 +0,11
231 MKC McCormick & Copmany, Incorporated Packaged Foods & Meats 100,23 +0,52
232 MNST Monster Beverage Corporation Soft Drinks 51,99 +2,24
233 MO Altria Group, Inc. Tobacco 76,49 +0,01
234 PEP PepsiCo, Inc. Soft Drinks 116,96 +0,7
235 PG The Procter & Gamble Company Household Products 89,42 +0,44
236 PM Philip Morris International Inc. Tobacco 119,56 -0,13
237 RAI Reynolds American Inc. Tobacco 65,65 +0,31
238 SJM The J.M. Smucker Company Packaged Foods & Meats 120,72 -0,42
239 STZ Constellation Brands, Inc. Distillers & Vintners 184,57 +0,25
240 SYY Sysco Corporation Food Distributors 49,92 -5,42
241 TAP Molson Coors Brewing Company Brewers 86,5 +0,64
242 TSN Tyson Foods, Inc. Packaged Foods & Meats 62,79 +1,73
243 WBA Walgreens Boots Alliance, Inc. Food & Staples Retailing 76,34 -0,04
244 WFM Whole Foods Market, Inc. Food Retail 42,95 -0,59
245 WMT Wal-Mart Stores, Inc. Hypermarkets & Super Centers 74,84 -0,9

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 11,56 -0,09
247 CMS CMS Energy Corporation Multi-Utilities 47,31 -0,65
248 CNP CenterPoint Energy, Inc. Multi-Utilities 28,05 -0,14
249 EIX Edison International Electric Utilities 80,03 -1,06
250 ES Eversource Energy Electric Utilities 62,25 +0,08
251 EXC Exelon Corporation Electric Utilities 36,5 -0,44
252 KEP KOREA ELECTRIC POWER CORPORATION, ADR Electric Utilities 18,62 +0,16
253 NEE NextEra Energy, Inc. Electric Utilities 143,14 +1,09
254 NRG NRG Energy, Inc. Independent Power Producers & Renewable Electricity Producers 17,39 +0,93
255 PCG PG&E Corporation Electric Utilities 68,03 -1,13
256 PEG Public Service Enterprise Group Incorporated Multi-Utilities 43,57 -0,23
257 PPL PPL Corporation Electric Utilities 38,83 -0,49
258 SCG SCANA Corporation Multi-Utilities 69,45 -0,37
259 SO The Southern Company Electric Utilities 49,84 -1,07
260 SRE Sempra Energy Multi-Utilities 112,81 -0,49
261 WEC WEC Energy Group, Inc. Multi-Utilities 63,46 -0,27
262 XEL Xcel Energy Inc. Electric Utilities 47,13 -0,44

Отрасль: Financials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
263 AFL Aflac Incorporated Life & Health Insurance 77,6 +0,36
264 AIG American International Group, Inc. Multi-line Insurance 63,02 -0,05
265 AIV Apartment Investment & Management Company Residential REITs 43,78 -0,11
266 AIZ Assurant, Inc. Multi-line Insurance 101,25 +0,99
267 ALL The Allstate Corporation Property & Casualty Insurance 88,08 -0,26
268 AMG Affiliated Managers Group, Inc. Asset Management & Custody Banks 161,27 -0,48
269 AMP Ameriprise Financial, Inc. Asset Management & Custody Banks 125,55 -0,63
270 AMT American Tower Corporation Specialized REITs 131,88 +0,77
271 AON Aon PLC Insurance Brokers 132,4 -1,38
272 AVB AvalonBay Communities, Inc. Residential REITs 194,03 +0,09
273 AXP American Express Company Consumer Finance 82,22 -0,04
274 BAC Bank of America Corporation Diversified Banks 22,82 -0,48
275 BBT BB&T Corporation Regional Banks 43,17 -0,39
276 BEN Franklin Resources, Inc. Asset Management & Custody Banks 43,98 -0,81
277 BK The Bank of New York Mellon Corporation Asset Management & Custody Banks 49,17 -0,77
278 BLK BlackRock, Inc. Asset Management & Custody 421,62 -0,37
279 BRK.B Berkshire Hathaway Inc. Multi-Sector Holdings 167,22 -0,65
280 BXP Boston Properties, Inc. Office REITs 125,57 +0,58
281 C Citigroup Inc. Diversified Banks 63,41 -0,33
282 CB Chubb Limited Property & Casualty Insurance 144,85 -0,48
283 CBG CBRE Group, Inc. Real Estate Services 35,35 +0,14
284 CCI Crown Castle International Corp. Specialized REITs 99,84 +0,1
285 CINF Cincinnati Financial Corporation Property & Casualty Insurance 71,23 -0,32
286 CMA Comerica Incorporated Diversified Banks 70,85 -0,8
287 CME CME GROUP INC. Specialized Finance 124,12 +0,05
288 COF Capital One Financial Corporation Consumer Finance 79,52 -1,08
289 DFS Discover Financial Services Consumer Finance 60,04 -0,33
290 EQIX Equinix, Inc. Specialized REITs 434,07 -1,41
291 ESS Essex Property Trust, Inc. Residential REITs 265,79 +0,7
292 ETFC E*TRADE Financial Corporation Investment Banking & Brokerage 36,24 -0,69
293 EXR Extra Space Storage Inc. Specialized REITs 78,75 +1,86
294 FITB Fifth Third Bancorp Regional Banks 24,66 -1,91
295 GGP GGP Inc. Retail REITs 23,67 +0,81
296 HCN Welltower Inc. Health Care REITs 77,43 -0,08
297 HCP HCP, Inc. Health Care REITs 33,39 +0,63
298 HIG The Hartford Financial Services Group, Inc. Multi-line Insurance 51,45 -0,29
299 HST Host Hotels & Resorts, Inc. Hotel & Resort REITs 18,72 +0,27
300 IBN ICICI Bank Ltd, ADR Diversified Banks 9,04 +1,92
301 ICE Intercontinental Exchange, Inc. Specialized Finance 64,28 +0,2
302 IRM Iron Mountain Incorporated Specialized REITs 34,52 +1,17
303 IVZ Invesco Ltd. Asset Management & Custody Banks 34,97 -0,06
304 JPM JPMorgan Chase & Co. Diversified Banks 86,86 -0,18
305 KEY KeyCorp Regional Banks 17,9 -1,65
306 KIM Kimco Realty Corporation Retail REITs 17,99 +0,78
307 L Loews Corporation Multi-line Insurance 46,28 -0,26
308 LM Legg Mason, Inc. Asset Management & Custody Banks 39,45 -1,84
309 LUK Leucadia National Corporation Multi-Sector Holdings 24,99 -0,16
310 MAC The Macerich Company Retail REITs 57,45 +0,51
311 MCO Moody's Corporation Specialized Finance 120,06 +1,13
312 MET MetLife, Inc. Life & Health Insurance 52,26 +0,1
313 MMC Marsh & McLennan Companies, Inc. Insurance Brokers 78,06 -0,79
314 MS Morgan Stanley Investment Banking & Brokerage 43,69 -2,06
315 MTB M&T Bank Corporation Regional Banks 157,84 -1,03
316 NAVI Navient Corporation Consumer Finance 15,96 +0,57
317 NDAQ Nasdaq, Inc. Specialized Finance 69,86 +0,47
318 NTRS Northern Trust Corporation Asset Management & Custody Banks 94,01 -0,35
319 O Realty Income Corporation Retail REITs 55,28 +0,84
320 PBCT People's United Financial, Inc. Regional Banks 17,22 +0,06
321 PFG Principal Financial Group, Inc. Life & Health Insurance 62,58 -0,18
322 PGR The Progressive Corporation Property & Casualty Insurance 44,39 +0,68
323 PLD Prologis, Inc. Industrial REITs 58,52 +1,53
324 PNC The PNC Financial Services Group, Inc. Regional Banks 119,55 -1
325 PRU Prudential Financial, Inc. Life & Health Insurance 103,36 +0,05
326 PSA Public Storage Specialized REITs 213,11 +0,91
327 RF Regions Financial Corporation Regional Banks 13,57 -1,95
328 SCHW The Charles Schwab Corporation Investment Banking & Brokerage 41,62 -0,02
329 SLG SL Green Realty Corp. Office REITs 106,77 +0,44
330 SPG Simon Property Group, Inc. Retail REITs 158,9 -0,14
331 STT State Street Corporation Asset Management & Custody Banks 87,24 -1,62
332 TROW T. Rowe Price Group, Inc. Asset Management & Custody Banks 73,74 +0,74
333 TRV The Travelers Copanies, Inc. Property & Casualty Insurance 127,66 -0,51
334 UDR UDR, Inc. Residential REITs 39,67 +0,1
335 USB U.S. Bancorp Diversified Banks 50,77 -1,03
336 VTR Ventas, Inc. Health Care REITs 71,72 +0,76
337 WFC Wells Fargo & Company Diversified Banks 52,45 -0,08
338 WY Weyerhaeuser Company Specialized REITs 34,14 +0,59
339 XL XL Group Ltd Property & Casualty Insurance 43,41 +0,32
340 ZION Zions Bancorporation Regional Banks 41,93 -0,87

Отрасль: Industrials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
341 AME AMETEK, Inc. Electrical Components & Equipment 60,43 -0,25
342 BA THE BOEING COMPANY Aerospace & Defense 202,23 +1,4
343 CAT Caterpillar Inc. Construction Machinery & Heavy Trucks 104,11 +0,26
344 CHRW C.H. Robinson Worldwide, Inc. Air Freight & Logistics 66,99 -0,46
345 CMI Cummins Inc. Construction Machinery 159,14 +0,11
346 COL Rockwell Collins, Inc. Aerospace & Defense 104,94 +0,91
347 CTAS Cintas Corporation Diversified Support Services 129,41 +0,19
348 DAL Delta Air Lines, Inc. Airlines 52,92 +0,21
349 DE Deere & Company Agricultural & Farm Machinery 123,6 -0,21
350 DHR Danaher Corporation Health Care Equipment 85,66 -0,35
351 DNB The Dun & Bradstreet Corporation Research and Consulting Services 102,24 -0,43
352 DOV Dover Corporation Industrial Machinery 78,51 +0,99
353 EFX Equifax Inc. Research and Consulting Services 139,39 +0,33
354 EMR Emerson Electric Co. Electrical Components & Equipment 59,08 +0,6
355 ETN Eaton Corporation plc Electrical Components & Equipment 76,88 +1,46
356 EXPD Expeditors International of Washington, Inc. Air Freight & Logistics 55,36 +1,02
357 FAST Fastenal Company Trading Companies & Distributors 42,87 +0,19
358 FDX FedEx Corporation Air Freight & Logistics 215,35 +1,76
359 FLR Fluor Corporation Construction & Engineering 44 +0,02
360 FLS Flowserve Corporation Industrial Machinery 44,47 +0,5
361 GD General Dynamics Corporation Aerospace & Defense 201,32 +0,03
362 GE General Electric Company Industrial Conglomerates 27,57 +0,07
363 GWW WW Grainger, Inc. Trading Companies & Distributors 176,38 +2,08
364 HON Honeywell International Inc. Aerospace & Defense 133,99 -0,06
365 IR Ingersoll-Rand plc Industrial Machinery 91,08 +0,4
366 ITW Illinois Tool Works Inc. Industrial Machinery 145,78 -0,28
367 JBHT JB Hunt Transport Services, Inc. Trucking 86,78 +0,37
368 JEC Jacobs Engineering Group Inc. Construction & Engineering 52,81 +0,28
369 KSU Kansas City Southern Railroads 101,86 +0,2
370 LMT Lockheed Martin Corporation Aerospace & Defense 280,64 +0,07
371 LUV Southwest Airlines Co. Airlines 61,92 +0,65
372 MAS Masco Corporation Building Products 38,91 +0,23
373 MMM 3M Company Industrial Conglomerates 212,9 +0,32
374 NLSN Nielsen Holdings plc Research and Consulting Services 37,46 +0,86
375 NOC Northrop Grumman Corporation Aerospace & Defense 257,4 +0,2
376 NSC Norfolk Southern Corporation Railroads 119,29 +1,61
377 PCAR PACCAR Inc Construction Machinery & Heavy Equipment 62,51 -0,38
378 PH Parker-Hannifin Corporation Industrial Machinery 159,63 +1,42
379 PWR Quanta Services, Inc. Construction & Engineering 31,62 +1,31
380 R Ryder System, Inc. Trucking 68,51 +1,24
381 RHI Robert Half International Inc. Human Resource & Employment Sevices 47,46 +0,06
382 ROK Rockwell Automation, Inc. Electrical Components & Equipment 162,19 +1,03
383 ROP Roper Technologies, Inc. Industrial Conglomerates 231,51 -0,39
384 RSG Republic Services, Inc. Environmental & Facilities Services 64,04 +0,23
385 RTN Raytheon Company Aerospace & Defense 162,36 +0,81
386 SNA Snap-on Incorporated Industrial Machinery 154,47 -0,19
387 SRCL Stericycle, Inc. Environmental & Facilities Services 76,88 -0,43
388 SWK Stanley Black & Decker, Inc. Industrial Machinery 143,05 +0,64
389 TXT Textron Inc. Aerospace & Defense 45,78 +0,9
390 UAL United Continental Holdings, Inc. Airlines 76,79 -0,85
391 UNP Union Pacific Corporation Railroads 108,1 +0,66
392 UPS United Parcel Service, Inc. Air Freight & Logistics 110,27 +1,1
393 URI United Rentals, Inc. Trading Companies & Distributors 104,85 +0,99
394 UTX United Technologies Corporation Aerospace & Defense 122,22 +0,04
395 VRSK Verisk Analytics, Inc. Research and Consulting Services 82,36 -0,81
396 WM Waste Management, Inc. Environmental & Facilities Services 73,43 +0,1
397 XYL Xylem Inc. Industrial Machinery 54,33 +0,89

Отрасль: Energy

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
398 APA Apache Corporation Oil & Gas Exploration & Production 46,08 +0,99
399 APC Anadarko Petroleum Corporation Oil & Gas Exploration & Production 45,5 +0,91
400 BHI Baker Hughes Incorporated Oil & Gas Equipment & Services 53,99 -0,97
401 CHK Chesapeake Energy Corporation Oil & Gas Exploration & Production 4,57 +1,56
402 COG Cabot Oil & Gas Corporation Oil & Gas Exploration & Production 23,74 +3,85
403 COP ConocoPhillips Oil & Gas Exploration & Production 44,83 +0,04
404 CVX Chevron Corporation Integrated Oil & Gas 105 +0,53
405 CXO Concho Resources Inc. Oil & Gas Exploration & Production 116,48 +2,28
406 DVN Devon Energy Corporation Oil & Gas Exploration & Production 30,48 +1,57
407 EOG EOG Resources, Inc. Oil & Gas Exploration & Production 87,79 +0,11
408 EQT EQT Corporation Oil & Gas Exploration & Production 56,19 +8
409 HAL Halliburton Company Oil & Gas Equipment & Services 41,5 -0,95
410 HES Hess Corporation Oil & Gas Exploration & Production 41,4 +0,95
411 HP Helmerich & Payne, Inc. Oil & Gas Drilling 52,74 +1,19
412 KMI Kinder Morgan, Inc. Oil & Gas Storage & Transporta 18,79 +1,13
413 MPC Marathon Petroleum Corporation Oil & Gas Refining & Marketing 51,5 +0,64
414 MRO Marathon Oil Corporation Oil & Gas Exploration & Production 11,53 -0,52
415 MUR Murphy Oil Corporation Oil & Gas Exploration & Production 24,85 +1,35
416 NBL Noble Energy, Inc. Oil & Gas Exploration & Production 28,2 +1,59
417 NFX Newfield Exploration Company Oil & Gas Exploration & Production 27,54 -0,07
418 NOV National Oilwell Varco, Inc. Oil & Gas Equipment & Services 31,64 -0,63
419 OKE ONEOK, Inc. Oil & Gas Storage & Transportation 49,19 +2,93
420 OXY Occidental Petroleum Corporation Integrated Oil & Gas 60,12 -0,15
421 PSX Phillips 66 Oil & Gas Refining & Marketing 80,27 +1,72
422 PTR PETROCHINA COMPANY LIMITED, ADR Integrated Oil & Gas 61,97 -0,03
423 PXD Pioneer Natural Resources Company Oil & Gas Exploration & Production 155,93 +0,76
424 RIG Transocean Ltd. Oil & Gas Drilling 8,09 +2,8
425 RRC Range Resources Corporation Oil & Gas Exploration & Production 22,26 +3,87
426 SLB Schlumberger Limited Oil & Gas Equipment & Services 65,93 +0,86
427 SWN Southwestern Energy Company Oil & Gas Exploration & Production 5,79 +4,32
428 TSO Tesoro Corporation Oil & Gas Refining & Marketing 92,28 +1,34
429 VLO Valero Energy Corporation Oil & Gas Refining & Marketing 65,98 +1,79
430 WMB The Williams Companies, Inc. Oil & Gas Storage & Transporta 28,75 +2,06
431 XEC Cimarex Energy Co. Oil & Gas Exploration & Production 93 +1,83
432 XOM Exxon Mobil Corporation Integrated Oil & Gas 81,61 +0,65

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 53,61 +0,06
434 CTL CenturyLink, Inc. Integrated Telecommunication Services 24,41 +0,25
435 LVLT Level 3 Communications, Inc. Alternative Carriers 60,06 +0,32
436 SKM SK Telecom Co Ltd, ADR Wireless Telecommunication Services 25,05 -1,46
437 T AT&T INC. Integrated Telecommunication Services 37,95 -0,39
438 VZ Verizon Communications Inc. Integrated Telecommunication Services 45,39 -0,07