ПАО Санкт-Петербургская биржа


Цены аукциона закрытия 20.09.2017

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 66,09 -0,12
2 ABBV AbbVie Inc. Biotechnology 87,41 +1,2
3 ABT Abbott Laboratories Health Care Equipment 51,89 +0,93
4 AET Aetna Inc. Managed Health Care 155,03 -0,65
5 AGN Allergan plc Pharmaceuticals 210 -2,33
6 ALGN Align Technology, Inc. Health Care Supplies 188,78 +0,85
7 ALXN Alexion Pharmaceuticals Inc Biotechnology 142,92 +0,06
8 AMGN Amgen Inc. Biotechnology 188,17 +0,99
9 BAX Baxter International Inc. Health Care Equipment 64,28 +0,41
10 BCR C.R. Bard, Inc. Health Care Equipment 318,56 +0,08
11 BDX Becton, Dickinson and Company Health Care Equipment 194 +0,52
12 BIIB Biogen Inc. Biotechnology 319 +0,34
13 BMY Bristol-Myers Squibb Company Pharmaceuticals 63,49 +0,89
14 BSX Boston Scientific Corporation Health Care Equipment 28,84 +0,52
15 CAH Cardinal Health, Inc. Health Care Distributors 66,71 +0,68
16 CELG Celgene Corporation Biotechnology 144,24 +0,54
17 CERN Cerner Corporation Health Care Technology 69,7 +0,06
18 CI Cigna Corporation Managed Health Care 181,82 +0,17
19 CNC Centene Corporation Managed Health Care 90,76 +1,09
20 COO The Cooper Companies, Inc. Health Care Supplies 236,11 +0,05
21 DGX Quest Diagnostics Incorporated Health Care Services 101,8 -0,06
22 DVA DaVita Inc. Health Care Services 60,53 +2,11
23 ENDP Endo International PLC Pharmaceuticals 8,62 +2,74
24 EW Edwards Lifesciences Corporation Health Care Equipment 111,72 +0,4
25 GILD GILEAD SCIENCES, INC. Biotechnology 82,64 +0,43
26 HCA HCA Healthcare, Inc. Health Care Facilities 77,75 +1,9
27 HOLX Hologic, Inc. Health Care Equipment 37,38 +0,67
28 HSIC Henry Schein, Inc. Health Care Distributors 80,39 +1,58
29 HUM Humana Inc. Managed Health Care 239,68 -0,15
30 IDXX IDEXX Laboratories, Inc. Health Care Equipment 158,48 -1,28
31 ILMN Illumina, Inc. Life Sciences Tools & Services 203,09 -0,91
32 ISRG Intuitive Surgical, Inc. Health Care Equipment 1046,37 +0,09
33 JNJ Johnson & Johnson Pharmaceuticals 133,22 -1,48
34 LH Laboratory Corp of America Holdings Health Care Services 154,15 +0,85
35 LLY Eli Lilly and Company Pharmaceuticals 82,02 +0,35
36 MCK McKesson Corporation Health Care Distributors 150,18 +1,22
37 MDT Medtronic Public Limited Company Health Care Equipment 80,16 -1,27
38 MRK Merck & Co., Inc. Pharmaceuticals 65,79 -0,24
39 MTD Mettler-Toledo International Inc. Life Sciences Tools & Services 635,17 +0,46
40 MYL Mylan N.V. Pharmaceuticals 31,39 +1,32
41 PDCO Patterson Companies, Inc. Health Care Distributors 37,82 +1,72
42 PFE Pfizer Inc. Pharmaceuticals 35,99 +1,52
43 PKI PerkinElmer, Inc. Life Sciences Tools & Services 68,99 -0,1
44 RDY Dr. Reddy's Laboratories Ltd, ADR Pharmaceuticals 35,68 +3,24
45 REGN Regeneron Pharmaceuticals, Inc. Biotechnology 438,17 +1,57
46 SYK Stryker Corporation Health Care Equipment 142,71 -0,23
47 TMO Thermo Fisher Scientific Inc. Life Sciences Tools & Services 188,6 -0,54
48 UHS Universal Health Services, Inc. Health Care Facilities 110,15 +2
49 UNH UnitedHealth Group Incorporated Managed Health Care 195,75 +0,57
50 VAR Varian Medical Systems, Inc. Health Care Equipment 106,98 +0,75
51 VRTX Vertex Pharmaceuticals Incorporated Biotechnology 152,72 -0,18
52 WAT Waters Corporation Life Sciences Tools & Services 183,86 -0,48
53 XRAY DENTSPLY SIRONA Inc. Health Care Supplies 58,65 +1,38
54 ZTS Zoetis Inc. Pharmaceuticals 64,48 -0,46

Отрасль: Materials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
55 AA Alcoa Corp. Aluminum 47,5 +2,81
56 ALB Albemarle Corporation Specialty Chemicals 136,08 +1,06
57 APD Air Products & Chemicals, Inc. Industrial Gases 150,98 +0,32
58 AVY Avery Dennison Corporation Paper Packaging 98,88 +0,39
59 CF CF Industries Holdings, Inc. Fertilizers & Agricultural Chemicals 35,19 -0,98
60 ECL Ecolab Inc. Specialty Chemicals 130,8 +0,05
61 EMN Eastman Chemical Company Diversified Chemicals 86,05 -0,72
62 FCX Freeport-McMoRan Inc. Diversified Metals & Mining 14,18 -2,07
63 FMC FMC Corporation Fertilizers & Agricultural Chemicals 91,95 -0,21
64 IFF International Flavors & Fragrances Inc. Specialty Chemicals 145,01 +0,27
65 IP International Paper Company Paper Packaging 57,84 +0,59
66 LYB LyondellBasell Industries N.V. Commodity Chemicals 96,05 -0,53
67 MLM Martin Marietta Materials, Inc. Construction Materials 202,15 +1,51
68 MON Monsanto Company Fertilizers & Agricultural Chemistry 119,44 +0,03
69 MOS The Mosaic Company Fertilizers & Agricultural Chemicals 20,87 +0,14
70 NEM NEWMONT MINING CORPORATION Gold 37,63 -1,21
71 NUE Nucor Corporation Steel 55,98 +1,58
72 OI Owens-Illinois, Inc. Metal & Glass Containers 24,44 +1,24
73 PPG PPG Industries, Inc. Specialty Chemicals 108,81 +0,43
74 PX Praxair, Inc. Industrial Gases 137,99 +1,08
75 SEE Sealed Air Corporation Paper Packaging 41,87 +0,36
76 SHW The Sherwin-Williams Company Specialty Chemicals 347,04 +1,25
77 VMC Vulcan Materials Company Construction Materials 118,2 +2,62

Отрасль: Consumer Discretionary

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
78 AAP Advance Auto Parts, Inc. Automotive Retail 94,75 -0,11
79 AMZN Amazon.com, Inc. Internet Retail 973,21 +0,35
80 AN AutoNation, Inc. Automotive Retail 46,8 -0,19
81 AZO AutoZone, Inc. Automotive Retail 543,58 +1,57
82 BBBY Bed Bath & Beyond Inc. Homefurnishing Retail 22,74 -15,87
83 BBY Best Buy Co., Inc. Computer & Electronics Retail 52,59 -0,32
84 BWA BorgWarner Inc. Auto Parts & Equipment 49,46 +0,75
85 CBS CBS Corporation Broadcasting 59,05 +0,34
86 CCL Carnival Corporation Hotels, Resorts & Cruise Lines 64,48 -1,13
87 CHTR Charter Communications, Inc. Cable & Satellite 367,01 +0,82
88 CMCSA Comcast Corporation Cable & Satellite 37,46 +0,43
89 CMG Chipotle Mexican Grill, Inc. Restaurants 312,39 +2,96
90 COH Coach, Inc. Apparel, Accessories & Luxury 39,46 -2,21
91 DG Dollar General Corporation General Merchandise Stores 77,55 +0,73
92 DHI D.R. Horton, Inc. Homebuilding 37,05 -1,38
93 DIS The Walt Disney Company Movies & Entertainment 99,21 +0,79
94 DISCA Discovery Communications, Inc. Broadcasting 21,26 -0,14
95 DISCK Discovery Communications, Inc. Broadcasting 20,07 +0,05
96 DLPH Delphi Automotive PLC Auto Parts & Equipment 101,15 +0,25
97 DLTR Dollar Tree, Inc. General Merchandise Stores 83,42 -0,01
98 DRI Darden Restaurants, Inc. Restaurants 83,8 +0,59
99 EXPE Expedia, Inc. Internet Retail 143,01 +1,09
100 F Ford Motor Company Automobile Manufacturers 11,71 -0,09
101 FOX Twenty-First Century Fox, Inc. Movies & Entertainment 26,38 +0,42
102 FOXA Twenty-First Century Fox, Inc. Movies & Entertainment 26,87 +0,64
103 GM General Motors Company Automobile Manufacturers 38,88 +0,47
104 GPC Genuine Parts Company Distributors 86,72 +1
105 GPS The Gap, Inc. Apparel Retail 28 +0,21
106 GT The Goodyear Tire & Rubber Company Tires & Rubber 32,27 +0,59
107 HAS Hasbro, Inc. Leisure Products 95,52 +0,56
108 HBI Hanesbrands Inc. Apparel, Accessories & Luxury 24,64 -0,28
109 HD The Home Depot, Inc. Home Improvement Retail 158,68 +0,65
110 HOG Harley-Davidson, Inc. Motorcycle Manufacturers 48,35 +0,44
111 HRB H&R Block, Inc. Specialized Consumer Services 26,21 +0,19
112 IPG The Interpublic Group of Companies, Inc. Advertising 20,79 +3,69
113 JCI Johnson Controls, Inc. Auto Parts & Equipment 39,75 +1,82
114 JWN Nordstrom, Inc. Department Stores 46,22 0
115 KMX CarMax, Inc. Automotive Retail 68,67 +0,31
116 KORS Michael Kors Holdings Limited Apparel, Accessories & Luxury 46,11 -0,15
117 LEG Leggett & Platt, Incorporated Home Furnishings 45,75 +0,55
118 LEN Lennar Corporation Homebuilding 50,46 -2,61
119 LKQ LKQ Corporation Distributors 35,12 +1,12
120 LOW Lowe's Companies, Inc. Home Improvement Retail 77,91 +0,54
121 M Macy's, Inc. Department Stores 21,48 -1,38
122 MAR Marriott International, Inc. Hotels, Resorts & Cruise Lines 107,69 +0,32
123 MAT Mattel, Inc. Leisure Products 15,01 -0,27
124 MCD Mc'DONALDS CORPORATION Restaurants 159,88 +1,56
125 MHK Mohawk Industries, Inc. Home Furnishings 256 +0,61
126 MLCO Melco Resorts & Entertainment Limited, ADR Casinos & Gaming 23,78 0
127 NKE NIKE, Inc. Footwear 53,56 +0,43
128 NWL Newell Brands Inc. Housewares & Specialties 42,4 -0,63
129 NWS News Corporation Publishing 13,6 +0,74
130 NWSA News Corporation Publishing 13,17 +0,92
131 OMC Omnicom Group Inc. Advertising 74,36 +2,21
132 ORLY O'Reilly Automotive, Inc. Automotive Retail 203,26 +0,17
133 PCLN The Priceline Group Inc. Internet Retail 1866,21 +0,35
134 PHM PulteGroup, Inc. Homebuilding 25,66 -2,17
135 PVH PVH Corp. Apparel, Accessories & Luxury 126,68 -0,62
136 RCL Royal Caribbean Cruises Ltd. Hotels, Resorts & Cruise Lines 115,54 -2,51
137 RL Ralph Lauren Corporation Apparel, Accessories & Luxury 89,11 -2,11
138 ROST Ross Stores, Inc. Apparel Retail 60,92 -0,38
139 SBUX Starbucks Corporation Restaurants 55,15 +0,97
140 SIG Signet Jewelers Limited Specialty Stores 64,91 -3,26
141 SNI Scripps Networks Interactive, Inc. Broadcasting 85,75 -0,07
142 TGT Target Corporation General Merchandise Stores 59,26 -0,15
143 TIF Tiffany & Co. Specialty Stores 89,93 -0,43
144 TJX The TJX Companies, Inc. Apparel Retail 72,42 -0,56
145 TRIP TripAdvisor, Inc. Internet Retail 43,92 +0,73
146 TSCO Tractor Supply Company Specialty Stores 60,61 -1,04
147 TTM Tata Motors Limited, ADR Automobile Manufacturers 31,84 -1,18
148 TWX Time Warner Inc. Movies & Entertainment 102,89 +0,11
149 UA Under Armour, Inc. Apparel, Accessories & Luxury 15,24 -2,93
150 ULTA Ulta Beauty, Inc. Specialty Stores 223,84 -0,27
151 URBN Urban Outfitters, Inc. Apparel Retail 23,37 +1,21
152 VFC V.F. Corporation Apparel, Accessories & Luxury 62,13 -0,03
153 VIAB Viacom Inc. Movies & Entertainment 27,72 +2,14
154 WHR Whirlpool Corporation Household Appliances 170,38 -0,4
155 WYN Wyndham Worldwide Corporation Hotels, Resorts & Cruise Lines 102,68 +1,14
156 WYNN Wynn Resorts, Limited Casinos & Gaming 145,69 -0,9
157 YUM Yum! Brands, Inc. Restaurants 76,37 +0,81

Отрасль: Information Technology

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
158 AAPL Apple Inc. Technology Hardware, Storage & Peripherals 156,07 -1,68
159 ACN Accenture plc IT Consulting & Other Services 138,01 +0,95
160 ADBE Adobe Systems Incorporated Application Software 149,96 -4,24
161 ADI Analog Devices, Inc. Semiconductors 83,69 -1,82
162 ADP Automatic Data Processing, Inc. Data Processing & Outsourced Services 106,83 -0,6
163 ADS Alliance Data Systems Corporation Data Processing & Outsourced Services 210,43 -2,15
164 ADSK Autodesk, Inc. Application Software 112,73 -0,31
165 AKAM Akamai Technologies, Inc. Internet Software & Services 47,67 -0,04
166 AMAT Applied Materials, Inc. Semiconductor Equipment 47,28 -2,03
167 AMD Advanced Micro Devices, Inc. Semiconductors 13,74 +4,73
168 ANSS ANSYS, Inc. Application Software 122,99 -0,36
169 APH Amphenol Corporation Electronic Components 82,99 -0,1
170 ATVI Activision Blizzard, Inc. Home Entertainment Software 65 +1,07
171 AVGO Broadcom Limited Semiconductors 242,91 -2,74
172 BIDU Baidu, Inc., ADR Internet Software & Services 237,96 +0,05
173 CA CA, Inc. Systems Software 32,61 -0,88
174 CRM salesforce.com, inc. Application Software 95,21 -0,15
175 CSCO Cisco Systems, Inc. Communications Equipment 32,6 +0,34
176 CTSH Cognizant Technology Solutions Corporation IT Consulting & Other Services 72,46 -0,06
177 CTXS Citrix Systems, Inc. Application Software 76,47 -0,01
178 EA Electronic Arts Inc. Home Entertainment Software 120,34 +0,11
179 EBAY eBay Inc. Internet Software & Services 38,54 -0,13
180 FB Facebook, Inc. Internet Software & Services 172,17 -0,2
181 FFIV F5 Networks, Inc. Communications Equipment 116,83 +0,06
182 FIS Fidelity National Information Services, Inc. Data Processing & Outsourced Services 92,8 +0,03
183 FISV Fiserv, Inc. Data Processing & Outsourced Services 125,1 -0,06
184 FLIR FLIR Systems, Inc. Electronic Equipment & Instruments 39,71 -0,15
185 GLW Corning Incorporated Electronic Components 30,03 +0,4
186 GOOG Alphabet Inc. Internet Software & Services 931,58 +1,06
187 GOOGL Alphabet Inc. Internet Software & Services 947,54 +1,14
188 GPN Global Payments Inc. Data Processing & Outsourced S 95,62 -0,48
189 HPQ HP Inc. Technology Hardware, Storage & Peripherals 19,6 +0,56
190 HRS Harris Corporation Communications Equipment 131,6 +0,53
191 IBM International Business Machines IT Consulting & Other Services 145,88 +1,03
192 INTC Intel Corporation Semiconductors 37,07 -0,43
193 INTU Intuit Inc. Application Software 144,97 -0,25
194 JNPR Juniper Networks, Inc. Communications Equipment 27,69 +0,25
195 KLAC KLA-Tencor Corporation Semiconductor Equipment 99,66 -2,3
196 LPL LG Display Co., Ltd., ADR Electronic Components 14,01 -1,75
197 LRCX Lam Research Corporation Semiconductor Equipment 173,02 -2,31
198 MA MasterCard Incorporated Data Processing & Outsourced Software 142,24 -0,18
199 MCHP Microchip Technology Incorporated Semiconductors 88,32 -2,92
200 MSFT Microsoft Corporation Systems Software 74,94 -0,66
201 MSI Motorola Solutions, Inc. Communications Equipment 85,65 -0,22
202 MU Micron Technology, Inc. Semiconductors 35,97 +0,06
203 NFLX Netflix, Inc. Internet Retail 185,51 -0,09
204 NTAP NetApp, Inc. Technology Hardware, Storage & Peripherals 41,7 -0,02
205 NVDA NVIDIA Corporation Semiconductors 185,84 -0,81
206 ORCL Oracle Corporation Systems Software 47,97 -0,15
207 QCOM QUALCOMM Incorporated Semiconductors 51,98 -0,61
208 RHT Red Hat, Inc. Systems Software 106,99 -0,14
209 SNPS Synopsys, Inc. Application Software 80,7 -0,55
210 SOHU SOHU.COM INC Internet Software & Services 55,31 -0,4
211 STX Seagate Technology Public Limited Company Technology Hardware, Storage & Peripherals 32,38 +0,62
212 SWKS Skyworks Solutions, Inc. Semiconductors 103,51 -4,1
213 SYMC Symantec Corporation Systems Software 33,72 -1,29
214 TDC Teradata Corporation IT Consulting & Other Services 33,2 +0,67
215 TEL TE Connectivity Ltd. Electronic Manufacturing Services 82,51 -0,02
216 TSS Total System Services, Inc. Data Processing & Outsourced Services 67,45 +2,09
217 TXN Texas Instruments Incorporated Semiconductors 85,83 -1,13
218 V Visa Inc. Data Processing & Outsourced Services 104,97 -0,42
219 VRSN VeriSign, Inc. Internet Software & Services 105,89 +0,46
220 WDC Western Digital Corporation Technology Hardware, Storage & Peripherals 86,37 -3,95
221 WU The Western Union Company Data Processing & Outsourced Services 18,95 -0,52
222 XLNX Xilinx, Inc. Semiconductors 69,49 -0,47
223 XRX Xerox Corporation Data Processing & Outsourced Services 32,88 +1,36

Отрасль: Consumer Staples

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
224 ADM Archer-Daniels-Midland Company Agricultural Products 43,32 -1,3
225 AVP Avon Products, Inc. Personal Products 2,5 +1,21
226 BF.B Brown-Forman Corporation Distillers & Vintners 54,32 +0,13
227 CAG ConAgra Brands, Inc. Packaged Foods & Meats 33,7 -1,38
228 CHD Church & Dwight Co., Inc. Household Products 49,69 -1,74
229 CL Colgate-Palmolive Company Household Products 72,55 -0,36
230 CLX The Clorox Company Household Products 135,37 -1,56
231 COST Costco Wholesale Corporation Hypermarkets & Super Centers 162,85 +0,8
232 CPB Campbell Soup Company Packaged Foods & Meats 46,51 -1,71
233 CVS CVS Health Corporation Drug Retail 80,7 -2,89
234 DPS Dr Pepper Snapple Group, Inc. Soft Drinks 91,68 -0,13
235 EL The Estee Lauder Companies Inc. Personal Products 110,23 -0,11
236 GIS General Mills, Inc. Packaged Foods & Meats 52,17 -5,8
237 HRL Hormel Foods Corporation Packaged Foods & Meats 31,43 -0,95
238 HSY The Hershey Company Packaged Foods & Meats 108,42 -0,9
239 K Kellogg Company Packaged Foods & Meats 64,72 -1,75
240 KMB Kimberly-Clark Corporation Household Products 120,16 -1,31
241 KO THE COCA-COLA COMPANY Soft Drinks 45,78 -0,43
242 KR The Kroger Co. Food Retail 20,8 -1,56
243 MDLZ Mondelez International, Inc. Packaged Foods & Meats 40,41 -0,42
244 MKC McCormick & Copmany, Incorporated Packaged Foods & Meats 97,72 -0,94
245 MNST Monster Beverage Corporation Soft Drinks 55,95 -0,55
246 MO Altria Group, Inc. Tobacco 61,22 -1,62
247 PEP PepsiCo, Inc. Soft Drinks 113,58 -0,79
248 PG The Procter & Gamble Company Household Products 94,4 +0,24
249 PM Philip Morris International Inc. Tobacco 113,43 -1,67
250 SJM The J.M. Smucker Company Packaged Foods & Meats 106,65 -2,61
251 STZ Constellation Brands, Inc. Distillers & Vintners 201,77 -0,28
252 SYY Sysco Corporation Food Distributors 54,39 +0,87
253 TAP Molson Coors Brewing Company Brewers 83,48 -2,33
254 TSN Tyson Foods, Inc. Packaged Foods & Meats 65,78 -0,65
255 WBA Walgreens Boots Alliance, Inc. Food & Staples Retailing 78,84 -2,92
256 WMT Wal-Mart Stores, Inc. Hypermarkets & Super Centers 80,5 +0,56

Отрасль: Utilities

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
257 AEE Ameren Corporation Multi-Utilities 58,74 -0,86
258 AES The AES Corporation Independent Power Producers & Energy Traders 11,28 -0,44
259 CMS CMS Energy Corporation Multi-Utilities 47,07 -0,68
260 CNP CenterPoint Energy, Inc. Multi-Utilities 29,7 -0,9
261 ED Consolidated Edison, Inc. Multi-Utilities 82,6 -0,97
262 EIX Edison International Electric Utilities 79,09 -0,78
263 ES Eversource Energy Electric Utilities 61,48 -0,47
264 EXC Exelon Corporation Electric Utilities 36,91 -0,99
265 KEP KOREA ELECTRIC POWER CORPORATION, ADR Electric Utilities 17,52 -0,4
266 LNT Alliant Energy Corporation Electric Utilities 42,15 -0,89
267 NEE NextEra Energy, Inc. Electric Utilities 146,74 -0,8
268 NRG NRG Energy, Inc. Independent Power Producers & Renewable Electricity Producers 24,14 -1,95
269 PCG PG&E Corporation Electric Utilities 69,05 -0,33
270 PEG Public Service Enterprise Group Incorporated Multi-Utilities 45,23 -0,79
271 PPL PPL Corporation Electric Utilities 38,84 -0,97
272 SCG SCANA Corporation Multi-Utilities 57,8 -0,7
273 SO The Southern Company Electric Utilities 49,45 -0,84
274 SRE Sempra Energy Multi-Utilities 116,58 -0,85
275 WEC WEC Energy Group, Inc. Multi-Utilities 64,5 -0,77
276 XEL Xcel Energy Inc. Electric Utilities 48,13 -0,64

Отрасль: Financials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
277 AFL Aflac Incorporated Life & Health Insurance 83,92 +0,33
278 AIG American International Group, Inc. Multi-line Insurance 60,12 +1,06
279 AIV Apartment Investment & Management Company Residential REITs 45,22 -0,48
280 AIZ Assurant, Inc. Multi-line Insurance 93,28 +0,33
281 AJG Arthur J. Gallagher & Co. Insurance Brokers 60,72 +0,58
282 ALL The Allstate Corporation Property & Casualty Insurance 91,38 +0,26
283 AMG Affiliated Managers Group, Inc. Asset Management & Custody Banks 183,16 +0,42
284 AMP Ameriprise Financial, Inc. Asset Management & Custody Banks 141,49 +0,18
285 AMT American Tower Corporation Specialized REITs 140,4 -0,41
286 AON Aon PLC Insurance Brokers 145,98 +1,07
287 AVB AvalonBay Communities, Inc. Residential REITs 180,8 -0,51
288 AXP American Express Company Consumer Finance 88,43 -0,64
289 BAC Bank of America Corporation Diversified Banks 25,06 +0,8
290 BBT BB&T Corporation Regional Banks 44,86 +0,47
291 BEN Franklin Resources, Inc. Asset Management & Custody Banks 42,97 +0,28
292 BHF Brighthouse Financial, Inc. Insurance Brokers 57,49 +0,98
293 BK The Bank of New York Mellon Corporation Asset Management & Custody Banks 52,4 +0,69
294 BLK BlackRock, Inc. Asset Management & Custody 434,07 +0,39
295 BRK.B Berkshire Hathaway Inc. Multi-Sector Holdings 183,82 +0,44
296 BXP Boston Properties, Inc. Office REITs 120,78 +0,95
297 C Citigroup Inc. Diversified Banks 71,46 +0,44
298 CB Chubb Limited Property & Casualty Insurance 143,88 +0,29
299 CBG CBRE Group, Inc. Real Estate Services 37,13 +0,51
300 CBOE CBOE Holdings, Inc. Financial Exchanges & Data 106,4 +0,92
301 CCI Crown Castle International Corp. Specialized REITs 101,84 -0,31
302 CINF Cincinnati Financial Corporation Property & Casualty Insurance 76,33 +0,38
303 CMA Comerica Incorporated Diversified Banks 72,53 +0,96
304 CME CME GROUP INC. Specialized Finance 133,8 +1,51
305 COF Capital One Financial Corporation Consumer Finance 81,8 +1,04
306 DFS Discover Financial Services Consumer Finance 60,34 -0,25
307 EQIX Equinix, Inc. Specialized REITs 449,24 -0,84
308 ESS Essex Property Trust, Inc. Residential REITs 256,13 -0,5
309 ETFC E*TRADE Financial Corporation Investment Banking & Brokerage 41,78 +0,19
310 EXR Extra Space Storage Inc. Specialized REITs 79,46 +0,03
311 FITB Fifth Third Bancorp Regional Banks 27,41 +0,85
312 GGP GGP Inc. Retail REITs 20,75 -0,95
313 GS The Goldman Sachs Group, Inc. Investment Banking & Brokerage 229,79 +0,38
314 HBAN Huntington Bancshares Incorporated Regional Banks 13,36 +0,83
315 HCN Welltower Inc. Health Care REITs 73,2 -0,31
316 HCP HCP, Inc. Health Care REITs 29,04 -0,21
317 HIG The Hartford Financial Services Group, Inc. Multi-line Insurance 55,13 +1,32
318 HST Host Hotels & Resorts, Inc. Hotel & Resort REITs 18,46 +0,65
319 IBN ICICI Bank Ltd, ADR Diversified Banks 8,93 -0,67
320 ICE Intercontinental Exchange, Inc. Specialized Finance 66,67 +0,53
321 IRM Iron Mountain Incorporated Specialized REITs 39,72 -0,3
322 IVZ Invesco Ltd. Asset Management & Custody Banks 33,45 -0,18
323 JPM JPMorgan Chase & Co. Diversified Banks 94,6 +0,7
324 KEY KeyCorp Regional Banks 18,15 +0,17
325 KIM Kimco Realty Corporation Retail REITs 19,49 -0,92
326 L Loews Corporation Multi-line Insurance 47,79 +0,21
327 LM Legg Mason, Inc. Asset Management & Custody Banks 37,81 +0,45
328 LUK Leucadia National Corporation Multi-Sector Holdings 24,38 +0,37
329 MAC The Macerich Company Retail REITs 52,97 -0,32
330 MCO Moody's Corporation Specialized Finance 136,77 +0,02
331 MET MetLife, Inc. Life & Health Insurance 50,13 +1,33
332 MMC Marsh & McLennan Companies, Inc. Insurance Brokers 82,59 +1
333 MS Morgan Stanley Investment Banking & Brokerage 47,89 +0,46
334 MTB M&T Bank Corporation Regional Banks 154,56 +1,21
335 NAVI Navient Corporation Consumer Finance 14,06 -0,07
336 NDAQ Nasdaq, Inc. Specialized Finance 76,74 +0,55
337 NTRS Northern Trust Corporation Asset Management & Custody Banks 89,68 +1,24
338 O Realty Income Corporation Retail REITs 58,34 -0,78
339 PBCT People's United Financial, Inc. Regional Banks 17,33 +0,7
340 PFG Principal Financial Group, Inc. Life & Health Insurance 63,12 +0,35
341 PGR The Progressive Corporation Property & Casualty Insurance 47,7 +0,15
342 PLD Prologis, Inc. Industrial REITs 64,62 -0,2
343 PNC The PNC Financial Services Group, Inc. Regional Banks 133 +1,31
344 PRU Prudential Financial, Inc. Life & Health Insurance 105,17 +0,82
345 PSA Public Storage Specialized REITs 214,11 -0,75
346 RE Everest Re Group, Ltd. Reinsurance 224,82 -0,47
347 RF Regions Financial Corporation Regional Banks 14,31 +1,13
348 RJF Raymond James Financial, Inc. Investment Banking & Brokerage 82,32 +1,42
349 SCHW The Charles Schwab Corporation Investment Banking & Brokerage 41,61 +1,39
350 SLG SL Green Realty Corp. Office REITs 97,72 +1,43
351 SPG Simon Property Group, Inc. Retail REITs 159,9 +0,11
352 STT State Street Corporation Asset Management & Custody Banks 95,82 +0,15
353 TMK Torchmark Corporation Life & Health Insurance 78,62 +0,94
354 TROW T. Rowe Price Group, Inc. Asset Management & Custody Banks 85,72 +0,73
355 TRV The Travelers Copanies, Inc. Property & Casualty Insurance 121,91 +1,1
356 UDR UDR, Inc. Residential REITs 38,43 -0,08
357 UNM Unum Group Life & Health Insurance 49,68 +0,85
358 USB U.S. Bancorp Diversified Banks 53,52 +0,68
359 VTR Ventas, Inc. Health Care REITs 68,07 -0,19
360 WFC Wells Fargo & Company Diversified Banks 53,75 +0,73
361 WY Weyerhaeuser Company Specialized REITs 33,4 +0,36
362 XL XL Group Ltd Property & Casualty Insurance 39,03 0
363 ZION Zions Bancorporation Regional Banks 45,11 +1,58

Отрасль: Industrials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
364 ALK Alaska Air Group, Inc. Airlines 73 +1,05
365 AME AMETEK, Inc. Electrical Components & Equipment 66,4 +0,05
366 AYI Acuity Brands, Inc. Electrical Components & Equipm 160,6 +1,86
367 BA THE BOEING COMPANY Aerospace & Defense 255,46 +1,19
368 CAT Caterpillar Inc. Construction Machinery & Heavy Trucks 124,85 +0,09
369 CHRW C.H. Robinson Worldwide, Inc. Air Freight & Logistics 72,79 +0,26
370 CMI Cummins Inc. Construction Machinery 167,22 -0,17
371 COL Rockwell Collins, Inc. Aerospace & Defense 130,15 -0,32
372 CTAS Cintas Corporation Diversified Support Services 136,52 +1,31
373 DAL Delta Air Lines, Inc. Airlines 48,04 +0,29
374 DE Deere & Company Agricultural & Farm Machinery 123,95 +0,71
375 DHR Danaher Corporation Health Care Equipment 86,46 -0,47
376 DNB The Dun & Bradstreet Corporation Research and Consulting Services 112,17 +1,14
377 DOV Dover Corporation Industrial Machinery 92,28 +1,45
378 EFX Equifax Inc. Research and Consulting Services 96 +1,19
379 EMR Emerson Electric Co. Electrical Components & Equipment 63,89 +1,08
380 ETN Eaton Corporation plc Electrical Components & Equipment 77,77 +0,96
381 EXPD Expeditors International of Washington, Inc. Air Freight & Logistics 57,99 +1,52
382 FAST Fastenal Company Trading Companies & Distributors 44,56 +0,81
383 FBHS Fortune Brands Home & Security, Inc. Building Products 64,51 +0,31
384 FDX FedEx Corporation Air Freight & Logistics 220,5 +2,08
385 FLR Fluor Corporation Construction & Engineering 40,98 +1,21
386 FLS Flowserve Corporation Industrial Machinery 42,57 +1,43
387 GD General Dynamics Corporation Aerospace & Defense 204,27 +0,57
388 GE General Electric Company Industrial Conglomerates 24,32 +0,5
389 GWW WW Grainger, Inc. Trading Companies & Distributors 175,18 +2,67
390 HON Honeywell International Inc. Aerospace & Defense 138,69 +0,68
391 IR Ingersoll-Rand plc Industrial Machinery 89,3 -1,28
392 ITW Illinois Tool Works Inc. Industrial Machinery 147,76 -0,16
393 JBHT JB Hunt Transport Services, Inc. Trucking 104,26 +1,55
394 JEC Jacobs Engineering Group Inc. Construction & Engineering 57,72 +1,53
395 KSU Kansas City Southern Railroads 107,52 +1,09
396 LLL L-3 Communications Holdings, Inc. Aerospace & Defense 189,51 +0,05
397 LMT Lockheed Martin Corporation Aerospace & Defense 307,9 +0,74
398 LUV Southwest Airlines Co. Airlines 54,25 +1,33
399 MAS Masco Corporation Building Products 37,52 +0,35
400 MMM 3M Company Industrial Conglomerates 210,51 -1,43
401 NLSN Nielsen Holdings plc Research and Consulting Services 40,42 +0,62
402 NOC Northrop Grumman Corporation Aerospace & Defense 280,04 +0,61
403 NSC Norfolk Southern Corporation Railroads 130,98 +2,49
404 PCAR PACCAR Inc Construction Machinery & Heavy Equipment 70,84 -0,08
405 PH Parker-Hannifin Corporation Industrial Machinery 176,29 +0,11
406 PWR Quanta Services, Inc. Construction & Engineering 36,97 +0,54
407 R Ryder System, Inc. Trucking 81,07 +1,55
408 RHI Robert Half International Inc. Human Resource & Employment Sevices 47,93 +1,01
409 ROK Rockwell Automation, Inc. Electrical Components & Equipment 177,58 +0,25
410 ROP Roper Technologies, Inc. Industrial Conglomerates 246,22 +3,19
411 RSG Republic Services, Inc. Environmental & Facilities Services 66,59 -0,4
412 RTN Raytheon Company Aerospace & Defense 184,8 +0,85
413 SNA Snap-on Incorporated Industrial Machinery 149,06 +1,54
414 SRCL Stericycle, Inc. Environmental & Facilities Services 70,02 -0,24
415 SWK Stanley Black & Decker, Inc. Industrial Machinery 152,3 +0,69
416 TDG TransDigm Group Incorporated Aerospace & Defense 259,25 -2,24
417 TXT Textron Inc. Aerospace & Defense 53,12 +0,72
418 UAL United Continental Holdings, Inc. Airlines 58,06 +0,9
419 UNP Union Pacific Corporation Railroads 115 +1,77
420 UPS United Parcel Service, Inc. Air Freight & Logistics 117,83 +0,74
421 URI United Rentals, Inc. Trading Companies & Distributors 130,74 +0,65
422 UTX United Technologies Corporation Aerospace & Defense 114,1 +0,4
423 VRSK Verisk Analytics, Inc. Research and Consulting Services 82,09 +0,47
424 WM Waste Management, Inc. Environmental & Facilities Services 78,39 +0,17
425 XYL Xylem Inc. Industrial Machinery 64,04 +0,33

Отрасль: Energy

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
426 ANDV Andeavor Oil & Gas Refining & Marketing 103,7 -0,81
427 APA Apache Corporation Oil & Gas Exploration & Production 43,05 +3,11
428 APC Anadarko Petroleum Corporation Oil & Gas Exploration & Production 44,81 +2,4
429 CHK Chesapeake Energy Corporation Oil & Gas Exploration & Production 4,19 +3,71
430 COG Cabot Oil & Gas Corporation Oil & Gas Exploration & Production 26,29 +0,31
431 COP ConocoPhillips Oil & Gas Exploration & Production 48,33 +1,64
432 CVX Chevron Corporation Integrated Oil & Gas 116,37 +0,03
433 CXO Concho Resources Inc. Oil & Gas Exploration & Production 124,78 +1,84
434 DVN Devon Energy Corporation Oil & Gas Exploration & Production 34,89 +3,32
435 EOG EOG Resources, Inc. Oil & Gas Exploration & Production 94,18 +1,13
436 EQT EQT Corporation Oil & Gas Exploration & Production 64,5 +0,59
437 FTI FMC Technologies, Inc. Oil & Gas Equipment & Services 27,6 -0,04
438 HAL Halliburton Company Oil & Gas Equipment & Services 43,61 +1,87
439 HES Hess Corporation Oil & Gas Exploration & Production 43,46 +1,71
440 HP Helmerich & Payne, Inc. Oil & Gas Drilling 50,55 +3,04
441 KMI Kinder Morgan, Inc. Oil & Gas Storage & Transporta 19,77 +1,07
442 MPC Marathon Petroleum Corporation Oil & Gas Refining & Marketing 54,43 +0,42
443 MRO Marathon Oil Corporation Oil & Gas Exploration & Production 12,42 +3,5
444 MUR Murphy Oil Corporation Oil & Gas Exploration & Production 26,09 +1,64
445 NBL Noble Energy, Inc. Oil & Gas Exploration & Production 26,84 +1,59
446 NFX Newfield Exploration Company Oil & Gas Exploration & Production 28,66 +3,09
447 NOV National Oilwell Varco, Inc. Oil & Gas Equipment & Services 35,51 +0,94
448 OKE ONEOK, Inc. Oil & Gas Storage & Transportation 56,09 -0,04
449 OXY Occidental Petroleum Corporation Integrated Oil & Gas 62,49 +1,02
450 PSX Phillips 66 Oil & Gas Refining & Marketing 89,07 -0,02
451 PTR PETROCHINA COMPANY LIMITED, ADR Integrated Oil & Gas 63,33 -0,08
452 PXD Pioneer Natural Resources Company Oil & Gas Exploration & Production 141,27 +3,05
453 RIG Transocean Ltd. Oil & Gas Drilling 9,77 +4,49
454 RRC Range Resources Corporation Oil & Gas Exploration & Production 19,26 +1,16
455 SLB Schlumberger Limited Oil & Gas Equipment & Services 67,62 -0,4
456 SWN Southwestern Energy Company Oil & Gas Exploration & Production 6,05 +1,17
457 VLO Valero Energy Corporation Oil & Gas Refining & Marketing 73,18 +0,65
458 WMB The Williams Companies, Inc. Oil & Gas Storage & Transporta 30,39 -0,36
459 XEC Cimarex Energy Co. Oil & Gas Exploration & Production 109,32 +2,01
460 XOM Exxon Mobil Corporation Integrated Oil & Gas 80,55 +0,41

Отрасль: Real Estate

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
461 ARE Alexandria Real Estate Equities, Inc. Office REITs 119,35 -0,54
462 DLR Digital Realty Trust, Inc. Specialized REITs 114,95 -1,97
463 MAA Mid-America Apartment Communities, Inc. Residential REITs 107,3 -0,37
464 REG Regency Centers Corporation Retail REITs 62,61 -1,35
465 VNO Vornado Realty Trust Office REITs 73,83 +0,63

Отрасль: Telecommunication Services

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Изменение в %
466 CHL China Mobile Limited, ADR Wireless Telecommunication Services 51,34 -1,12
467 CTL CenturyLink, Inc. Integrated Telecommunication Services 18,67 +0,76
468 FTR Frontier Communications Corporation Integrated Telecommunication Services 12 +0,25
469 LVLT Level 3 Communications, Inc. Alternative Carriers 52,93 +0,32
470 MBT ПАО "МТС", АДР 10,82 -0,28
471 SKM SK Telecom Co Ltd, ADR Wireless Telecommunication Services 23,85 -0,25
472 T AT&T INC. Integrated Telecommunication Services 38,43 +0,58
473 VZ Verizon Communications Inc. Integrated Telecommunication Services 49,48 +0,28