Name Aktuell +/-% Vol. Geld Geld Brief Vol. Brief Hoch Tief Zeit
TTMzero S&P 500 5'298.51 -0.10% 13:36:37
3M Rg 104.86 +3.58% 100.00 104.26 104.70 100.00 02:04:00
A.O.Smith Corp Rg 85.36 -1.62% 200.00 84.94 87.50 1'100.00 02:04:00
Abbott Laborator Rg 104.87 +0.27% 100.00 104.28 105.98 300.00 02:04:00
AbbVie Rg 164.35 +0.34% 100.00 164.57 165.00 1'000.00 02:04:00
Accenture-A Rg 308.00 -0.17% 100.00 303.01 310.00 100.00 02:04:00
Adobe Rg 482.88 -0.51% 100.00 481.79 484.21 400.00 02:00:00
Advanced Micro D Rg 162.62 +1.85% 22:00:00
Aes Rg 21.21 +0.38% 100.00 21.17 21.81 200.00 02:04:00
AFLAC Rg 87.14 -0.39% 100.00 87.01 87.70 100.00 02:04:00
Agilent Tech Rg 154.31 +0.15% 100.00 154.01 155.00 300.00 02:04:00
Air Prod&Chemica Rg 257.04 +2.16% 100.00 255.41 258.11 100.00 02:04:00
Akamai Technolog Rg 96.87 +0.93% 22:00:00
Albemarle Rg 129.19 +1.27% 100.00 129.16 130.43 100.00 02:04:00
Alexandria REIT Rg 124.06 -0.89% 100.00 118.00 127.99 100.00 02:04:00
Align Technology Rg 273.56 -2.41% 22:00:00
Allegion Rg 125.39 -1.99% 100.00 50.16 195.67 100.00 02:04:00
Alliant Energy Rg 51.97 -0.04% 100.00 46.66 52.99 100.00 02:00:00
Allstate Rg 169.08 +1.69% 100.00 162.01 171.62 100.00 02:04:00
Alphabet-A Rg 174.18 +0.97% 22:00:00
Alphab Rg-C-NV 175.43 +0.89% 22:00:00
Altria Group Rg 45.95 +0.22% 200.00 45.96 46.00 100.00 02:04:00
Amazon.Com Rg 183.63 -1.27% 22:00:00
Amcor Rg 10.360 +0.19% 100.00 10.290 10.450 500.00 02:04:00
Ameren Rg 74.90 -0.57% 100.00 72.60 77.50 4'400.00 02:04:00
American Airline Rg 14.790 -1.00% 22:00:00
Am Electric Rg 92.54 +0.62% 22:00:00
American Express Rg 241.32 -0.16% 100.00 240.73 242.52 100.00 02:04:00
American Intl Gr Rg 78.74 -0.20% 100.00 78.36 79.52 100.00 02:04:00
Amer Tower REIT Rg 194.94 +1.52% 100.00 193.97 197.13 500.00 02:04:00
Amer Wtr Works Rg 134.27 +0.39% 100.00 131.77 134.86 100.00 02:04:00
Ameriprise Fincl Rg 435.98 -0.78% 100.00 418.00 439.98 100.00 02:04:00
Cencora Rg 221.85 +0.02% 100.00 181.45 222.94 100.00 02:04:00
AMETEK Rg 167.91 -1.01% 100.00 167.09 184.99 200.00 02:04:00
Amgen Rg 314.72 -1.35% 22:00:00
Amphenol Rg-A 131.71 -0.19% 100.00 130.14 144.68 100.00 02:04:00
Analog Devices Rg 214.12 -0.76% 100.00 210.05 218.21 200.00 02:00:00
Ansys Rg 327.53 -0.71% 22:00:00
Elevance Health Rg 543.89 +0.72% 100.00 528.70 549.50 100.00 02:04:01
Aon-A Rg 292.02 +1.47% 100.00 269.00 309.00 300.00 02:04:00
APA Rg 30.51 -0.10% 22:00:00
Apple Rg 189.84 +0.06% 22:00:00
Applied Material Rg 214.03 -1.59% 22:00:00
Aptiv Rg 82.29 +0.69% 100.00 81.89 85.00 100.00 02:04:00
Archer-Daniels M Rg 61.59 +2.51% 100.00 61.59 61.89 100.00 02:04:00
Arista Networks Rg 320.09 -1.82% 100.00 319.32 321.00 100.00 02:04:00
A.J.Gallagher Rg 255.52 +1.49% 100.00 235.00 273.00 100.00 02:04:00
Assurant Rg 175.48 +0.01% 100.00 75.25 180.50 100.00 02:04:00
AT&T Rg 17.300 -0.17% 300.00 17.300 17.310 200.00 02:04:00
Atmos Energy Cor Rg 118.56 +0.64% 100.00 111.00 129.58 100.00 02:04:00
Autodesk Inc Rg 220.43 +0.09% 22:00:00
Automatic Data P Rg 250.06 +1.39% 22:00:00
Autozone Rg 2'900.99 -1.00% 100.00 2'739.00 3'209.57 100.00 02:04:00
Avlonby Com REIT Rg 198.05 -0.21% 100.00 194.57 208.40 100.00 02:04:00
Avery Dennison Rg 224.58 -0.68% 100.00 191.13 228.74 100.00 02:04:00
Baker Hughes Rg-A 33.02 +0.27% 100.00 32.76 33.19 100.00 02:00:00
Ball Rg 70.22 -0.44% 100.00 69.88 71.27 700.00 02:04:01
Bank of America Rg 39.22 +0.80% 800.00 39.26 39.28 2'200.00 02:04:00
Bank of NY Mello Rg 58.77 -0.05% 100.00 53.08 59.49 100.00 02:04:00
Bath&Body Works Rg 48.95 -1.81% 100.00 49.20 51.20 300.00 02:04:01
Baxter Intl Rg 35.17 -0.73% 100.00 34.90 35.30 100.00 02:04:00
Becton Dickinson Rg 236.62 -0.28% 100.00 234.27 238.16 100.00 02:04:00
Berkshire Hath Rg-B 413.12 +0.09% 400.00 413.21 414.44 100.00 02:04:01
Best Buy Rg 73.64 +0.41% 100.00 73.22 74.25 200.00 02:04:00
Bio-Rad Lab-A 295.73 -1.74% 100.00 294.26 300.00 100.00 02:04:00
Bio-Techne Rg 82.84 -0.79% 22:00:00
Biogen Rg 230.04 -2.24% 22:00:00
Blackrock Rg 807.71 -0.98% 100.00 790.00 815.49 100.00 02:04:00
Boeing Co Rg 182.96 +3.37% 100.00 182.61 183.20 100.00 02:04:00
Booking Hldg Rg 3'735.01 -1.52% 22:00:00
BorgWarner Rg 37.63 +0.35% 100.00 37.46 38.40 2'000.00 02:04:01
Boston Prop REIT Rg 63.65 -1.59% 300.00 63.34 66.60 100.00 02:04:01
Boston Scientifi Rg 74.55 +0.13% 100.00 74.21 74.99 600.00 02:04:01
Bristol-MyersSqu Rg 44.11 -0.99% 100.00 44.16 44.24 100.00 02:04:00
Broadcom Rg 1'412.13 -1.67% 22:00:00
Brdridg Fncl Sol Rg 204.03 +0.94% 100.00 190.84 230.00 200.00 02:04:01
Brown & Brown Rg 89.40 +0.79% 100.00 84.88 89.40 100.00 02:04:01
Brown NVtgRg-B 48.69 +2.38% 400.00 48.45 49.92 100.00 02:04:00
C.H.Robinson Wld Rg 83.15 -0.24% 200.00 82.74 83.17 100.00 02:00:00
Cadence Design Rg 288.93 -1.42% 22:00:00
Caesr Entmt Rg 35.31 -2.65% 22:00:00
Camden REIT-SBI Rg 106.52 -1.38% 100.00 106.00 109.00 100.00 02:04:00
Campbell Soup Rg 46.71 +2.17% 100.00 46.36 46.99 100.00 02:04:00
Capital One Finl Rg 141.05 -2.29% 100.00 140.42 143.44 100.00 02:04:00
Cardinal Health Rg 98.70 +1.64% 100.00 97.66 99.68 100.00 02:04:00
CarMax Rg 72.98 -1.84% 100.00 72.63 74.55 100.00 02:04:00
Carnival 14.900 +0.27% 600.00 14.870 14.930 1'000.00 02:04:00
Carrier Global Rg 65.00 -1.22% 100.00 64.69 65.00 100.00 02:04:00
Catalent Rg 55.25 -0.65% 100.00 55.00 55.91 500.00 02:04:01
Caterpillar Rg 350.72 -2.59% 100.00 350.00 352.69 100.00 02:04:00
Cboe Glbl Mkt Rg 181.60 +2.15% 100.00 172.51 183.01 100.00 02:04:01
CBRE Group Rg-A 92.05 -0.23% 100.00 91.60 98.57 100.00 02:04:00
CDW Rg 224.14 +0.31% 22:00:00
Celanese Rg 155.67 -1.84% 100.00 155.00 156.46 100.00 02:04:00
Centene Rg 77.14 -1.22% 100.00 76.90 77.59 100.00 02:04:00
Centerpoint Ener Rg 29.94 +0.60% 100.00 27.74 30.24 200.00 02:04:00
Dayforce Rg 62.50 -0.16% 100.00 61.60 67.25 100.00 02:04:01
CF Industries Hl Rg 77.32 +3.34% 100.00 74.80 77.89 100.00 02:04:00
Charles Riv Lab Rg 224.75 -3.36% 500.00 210.00 246.00 100.00 02:04:00
Charles Schwab Rg 78.04 -0.81% 100.00 77.03 78.84 100.00 02:04:00
Charter Comm Rg-A 277.54 +2.12% 22:00:00
Chevron Rg 161.09 -1.20% 400.00 161.00 161.40 100.00 02:04:00
Chipotle Mexican Rg 3'145.88 -0.71% 100.00 3'100.00 3'190.00 100.00 02:04:00
Chubb N 264.88 +4.71% 100.00 266.11 267.50 400.00 02:04:00
Church & Dwight Rg 106.68 -0.47% 100.00 98.50 109.87 100.00 02:04:00
The Cigna Rg 339.26 -1.17% 400.00 335.00 351.87 100.00 02:04:00
Cincinnati Finan Rg 118.52 +1.05% 200.00 117.93 121.20 500.00 02:00:00
Cintas Rg 691.38 -0.15% 22:00:00
Cisco Systems Rg 48.34 -2.68% 22:00:00
Citigroup Rg 64.14 -0.16% 100.00 64.04 64.36 200.00 02:04:00
Citizens Finl Gr Rg 36.52 -0.87% 100.00 33.71 37.38 100.00 02:04:00
Clorox Co. Rg 136.97 -1.04% 300.00 137.00 140.39 100.00 02:04:00
CME Group Rg-A 212.73 +2.15% 300.00 212.73 219.84 100.00 02:00:00
CMS Energy Corp Rg 63.15 +0.25% 100.00 52.00 64.81 100.00 02:04:00
Coca-Cola Co Rg 63.32 +0.30% 200.00 63.37 63.47 200.00 02:04:00
Cognizant Tech So-A 70.33 +2.13% 22:00:00
Colgate-Palmoliv Rg 94.53 0.00% 100.00 94.15 94.70 100.00 02:04:00
Comcast-A 39.37 +0.31% 22:00:00
Comerica Inc Rg 54.51 -1.21% 700.00 54.30 56.50 300.00 02:04:00
ConAgra Foods Rg 30.99 +1.87% 100.00 30.43 31.17 100.00 02:04:00
ConocoPhillips Rg 119.83 -0.72% 100.00 119.51 122.11 200.00 02:04:00
Consolidated Edi Rg 96.91 0.00% 100.00 95.47 97.58 100.00 02:04:00
Constellation Brd-A 255.39 +1.23% 100.00 251.53 257.73 100.00 02:04:01
Cnstlltn Ener Co Rg 216.34 -3.12% 100.00 218.00 218.50 200.00 02:00:00
Copart Rg 54.58 -1.32% 22:00:00
Corning Inc Rg 35.22 +0.31% 100.00 34.91 35.34 100.00 02:04:01
Corteva Rg 56.00 -1.98% 100.00 55.16 57.00 1'500.00 02:04:00
Costco Whsl Rg 793.07 +0.77% 22:00:00
Coterra Energy Rg 28.01 +0.72% 200.00 28.00 28.24 100.00 02:04:00
Crown Castl REIT Rg 104.02 +0.48% 1'000.00 103.91 104.44 100.00 02:04:00
CSX Rg 33.93 +0.27% 200.00 33.78 34.06 500.00 02:00:00
Cummins Rg 287.85 -1.47% 200.00 285.00 300.99 100.00 02:04:00
CVS Health Rg 57.52 +2.24% 100.00 57.65 57.75 600.00 02:04:00
D R Horton Rg 150.97 -4.19% 100.00 151.50 153.79 100.00 02:04:00
Danaher Rg 264.84 +0.52% 100.00 246.00 267.49 100.00 02:04:00
Darden Restauran Rg 151.42 -0.24% 100.00 153.00 156.74 100.00 02:04:00
DaVita Rg 136.48 -1.02% 100.00 136.55 138.44 100.00 02:04:00
Deere & Co Rg 394.43 -4.73% 100.00 395.02 397.00 100.00 02:04:00
Delta Air Lines Rg 52.51 -1.41% 500.00 52.50 52.69 100.00 02:04:00
Devon Energy Rg 49.24 -0.95% 100.00 49.27 49.87 100.00 02:04:00
Dexcom Rg 131.91 +1.70% 22:00:00
Diamondback Eng Rg 194.59 -1.09% 22:00:00
Digita Rlty REIT Rg 144.94 +0.21% 100.00 144.23 146.40 100.00 02:04:00
Discover Fncl Sr Rg 124.81 -1.52% 100.00 124.19 127.00 100.00 02:04:00
Dollar General Rg 146.59 +3.92% 100.00 142.60 146.59 300.00 02:04:00
Dollar Tree Rg 121.30 +2.10% 22:00:00
Dominion Energy Rg 53.30 +0.15% 100.00 53.01 53.50 300.00 02:04:00
Domino's Pizza Rg 513.30 -0.85% 100.00 512.80 522.99 100.00 02:04:00
Dover Corp Rg 184.14 -0.56% 100.00 183.22 200.00 100.00 02:04:00
Dow Rg 58.70 -0.61% 200.00 59.11 59.47 100.00 02:04:00
Dte Energy Rg 116.78 +0.59% 100.00 115.04 117.59 100.00 02:04:00
Duke Energy Rg 102.84 -0.49% 100.00 102.50 103.80 100.00 02:04:00
DuPont de Nem Rg 77.57 -0.83% 1'000.00 79.08 79.49 100.00 02:04:00
Eastman Chemical Rg 100.07 -0.73% 100.00 89.00 102.99 100.00 02:04:00
Eaton Corp -NPV- Rg 330.18 -2.30% 100.00 330.00 338.37 200.00 02:04:00
eBay Rg 52.70 +0.53% 22:00:00
Ecolab Inc Rg 232.63 -0.14% 100.00 225.01 234.99 200.00 02:04:00
Edison Intl Rg 75.86 +0.18% 200.00 75.75 76.69 400.00 02:04:00
Edwards Lifescns Rg 90.11 -0.06% 100.00 88.01 91.57 100.00 02:04:00
Electronic Arts Rg 129.16 +1.21% 100.00 128.52 129.59 100.00 02:00:00
Emerson Electric Rg 112.82 -1.74% 100.00 112.26 113.99 300.00 02:04:00
Enphase Energy Rg 116.85 +1.20% 22:00:00
Entergy Rg 113.37 +0.69% 100.00 111.29 115.98 500.00 02:04:00
EOG Resources Rg 127.92 -0.91% 100.00 126.39 128.50 100.00 02:04:00
EPAM Systems Rg 189.14 -0.70% 100.00 186.01 187.80 100.00 02:04:00
Equifax Inc Rg 249.94 -0.54% 100.00 189.61 251.00 100.00 02:04:00
Equinix REIT Rg 799.50 -1.26% 200.00 789.88 820.05 100.00 02:00:00
Eqty Re REIT-SBI Rg 67.09 -0.71% 100.00 66.90 72.00 200.00 02:04:00
Essex Prop REIT Rg 264.71 -1.17% 100.00 217.55 420.88 100.00 02:04:00
Estee Lauder Rg-A 138.24 +1.65% 100.00 137.56 138.23 100.00 02:04:00
Etsy Rg 64.09 -0.74% 22:00:00
Everest Group Rg 388.27 +3.51% 100.00 337.25 419.01 100.00 02:04:01
Evergy Rg 55.64 0.00% 22:00:00
Eversource Energ Rg 61.46 +1.54% 100.00 57.96 64.50 200.00 02:04:00
Exelon Rg 38.62 -0.28% 200.00 38.31 38.85 100.00 02:00:00
Expedia Group Rg 113.45 +0.89% 100.00 113.45 114.32 100.00 02:00:00
Expedit Intl Was Rg 117.64 -0.14% 100.00 117.06 122.68 100.00 02:04:01
Extra Sp St REIT Rg 151.35 -0.48% 200.00 137.44 160.00 100.00 02:04:00
F5 Rg 173.83 -0.70% 22:00:00
FactSet Resh Sys Rg 445.52 +0.03% 100.00 387.37 469.56 100.00 02:04:00
Fastenal Rg 66.81 -0.25% 100.00 66.49 67.14 600.00 02:00:00
Fd Rlty Inv-SBI Rg 101.63 -1.32% 100.00 99.86 105.00 300.00 02:04:00
Fedex Rg 258.78 -0.21% 200.00 258.85 259.56 100.00 02:04:00
Fidelity Nationa Rg 77.56 +0.10% 200.00 77.18 78.16 200.00 02:04:00
Fifth Third Banc Rg 38.60 -0.97% 22:00:00
Firstenergy Rg 40.22 -0.10% 100.00 39.53 40.69 100.00 02:04:00
Fiserv Inc Rg 152.84 -1.40% 100.00 149.01 153.46 100.00 02:04:00
FMC Corp Rg 64.15 +0.36% 100.00 64.16 65.49 100.00 02:04:00
Ford Motor Rg 12.380 +0.57% 1'800.00 12.390 12.400 3'400.00 02:04:00
Fortinet Rg 61.24 +0.84% 100.00 60.88 61.21 2'800.00 02:00:00
Fortive Rg 77.33 -0.59% 100.00 70.00 77.68 100.00 02:04:00
Fox Rg-B 30.27 -1.11% 22:00:00
Fox Rg-A 32.68 -0.85% 22:00:00
Franklin Resourc Rg 24.16 -1.43% 200.00 24.05 24.30 100.00 02:04:00
Freeport McMoRan Rg 52.04 -2.93% 1'000.00 52.52 52.67 100.00 02:04:00
Garmin N 169.98 -0.33% 600.00 162.00 174.23 100.00 02:04:01
Gartner Rg 447.78 +1.27% 100.00 400.02 711.97 100.00 02:04:00
Generac Hldgs Rg 143.00 -1.45% 100.00 142.30 143.20 500.00 02:04:00
Genl Dynamics Co Rg 295.75 +0.39% 100.00 293.52 300.00 500.00 02:04:00
GE Aerospace Rg 161.12 -1.44% 200.00 161.25 161.51 500.00 02:04:00
General Mills Rg 71.40 +2.25% 100.00 71.01 71.63 100.00 02:04:00
General Motors Rg 45.87 +0.84% 900.00 45.90 46.07 200.00 02:04:00
Genuine Parts Co Rg 154.10 -0.59% 100.00 153.34 164.00 100.00 02:04:00
Gilead Sciences Rg 67.86 +1.27% 200.00 67.64 67.88 100.00 02:00:00
Global Payments Rg 109.27 +0.41% 100.00 108.91 110.90 700.00 02:04:00
Globe Life Rg 83.94 -4.37% 2'300.00 84.00 85.00 100.00 02:04:01
Goldman Sachs Gr Rg 464.52 -0.34% 200.00 462.98 465.75 300.00 02:04:00
Halliburton Rg 37.48 +0.32% 100.00 37.48 37.68 100.00 02:04:00
Hartford Fin Ser Rg 102.17 +1.55% 600.00 99.58 105.38 200.00 02:04:00
Hasbro Inc Rg 59.48 -1.70% 22:00:00
HCA Healthcare Rg 322.71 -1.30% 100.00 309.01 342.55 100.00 02:04:00
Healthpeak REIT Rg 19.970 -1.38% 200.00 19.890 20.14 200.00 02:04:00
Henry Schein Rg 74.33 -0.55% 22:00:00
Hershey Rg 208.17 +1.34% 100.00 205.00 210.00 100.00 02:04:00
Hess Rg 156.31 -0.26% 100.00 156.02 162.72 100.00 02:04:00
HP Enterprise Rg 17.890 -0.45% 200.00 17.820 17.990 200.00 02:04:00
Hiltn Wrld Hldgs Rg 205.79 +0.60% 100.00 203.01 207.00 100.00 02:04:00
Hologic Rg 74.95 +0.12% 100.00 74.59 84.11 100.00 02:00:00
Home Depot Rg 342.73 -1.70% 300.00 342.00 343.99 200.00 02:04:00
Honeywell Intl Rg 206.62 +0.76% 22:00:00
Hormel Foods Rg 36.09 +1.38% 5'000.00 36.00 36.60 100.00 02:04:00
Host Hotels REIT Rg 18.750 +1.46% 200.00 18.530 19.100 200.00 02:00:00
Howmet Aerspc Rg 82.53 -0.27% 100.00 82.00 83.99 100.00 02:04:00
HP Rg 31.07 -0.92% 200.00 30.99 31.10 100.00 02:04:00
Humana Rg 355.19 +2.32% 100.00 343.51 356.99 100.00 02:04:00
Huntington Bancs Rg 14.170 -0.63% 700.00 14.100 14.220 200.00 02:00:00
Huntgtn Ingls In Rg 256.16 +1.80% 100.00 255.01 257.94 100.00 02:04:00
Idex Corp Rg 222.24 -0.87% 100.00 220.01 237.79 200.00 02:04:00
IDEXX Labs Rg 540.94 -1.38% 22:00:00
Illinois Tool Wo Rg 249.77 +0.27% 100.00 240.01 250.99 100.00 02:04:00
Illumina Rg 114.46 -0.48% 22:00:00
Incyte Rg 56.86 -0.33% 100.00 56.51 57.04 100.00 02:00:00
Ingersoll Rand Rg 91.40 -1.50% 200.00 90.95 101.00 1'000.00 02:04:00
Intel Rg 32.03 +2.43% 22:00:00
Intercon Exchang Rg 137.11 -0.55% 100.00 136.43 140.45 100.00 02:04:00
IBM Rg 168.97 +0.42% 200.00 168.25 169.75 100.00 02:04:00
Intl Flavors&Fra Rg 97.83 +1.37% 100.00 97.36 98.56 500.00 02:04:00
Intl Paper Rg 40.52 +2.04% 100.00 40.10 40.75 100.00 02:04:00
Interpublic Grou Rg 31.63 -0.44% 100.00 31.55 31.99 100.00 02:04:00
Intuit Rg 653.37 -0.27% 22:00:00
Intuitive Surgic Rg 396.43 -0.74% 100.00 387.00 401.80 100.00 02:00:00
Invesco Rg 16.090 -1.35% 200.00 15.810 16.190 400.00 02:04:00
IQVIA Holdings Rg 235.00 +0.56% 100.00 215.92 258.00 100.00 02:04:00
Iron Mount REIT Rg 82.00 -0.41% 100.00 82.00 82.99 100.00 02:04:00
J.B.Hunt Transp Rg 169.49 +1.13% 22:00:00
JM Smucker Rg 115.68 +1.22% 100.00 113.01 116.99 400.00 02:04:00
Jack Henry & Ass Rg 169.38 +0.92% 100.00 168.55 171.72 200.00 02:00:00
Johnson&Johnson Rg 154.28 +1.05% 100.00 154.41 154.64 100.00 02:04:00
Johnson Ctr Int Rg 68.27 +0.13% 100.00 67.94 69.20 100.00 02:04:00
JPMorgan Chase Rg 202.47 +0.18% 100.00 202.20 203.50 200.00 02:04:00
Juniper Networks Rg 34.71 +0.38% 1'000.00 34.60 34.93 1'000.00 02:04:00
Keycorp Rg 15.330 -1.54% 100.00 15.320 15.400 100.00 02:04:00
Keysight Technol Rg 156.78 +0.69% 100.00 156.00 165.00 200.00 02:04:00
Kimberly-Clark Rg 134.67 +0.42% 200.00 133.75 135.37 100.00 02:04:00
Kimco Rlty REIT Rg 19.100 -1.24% 200.00 19.020 19.500 100.00 02:04:00
Kinder Morgan Rg-P 19.600 +0.31% 200.00 19.550 19.660 1'000.00 02:04:00
KLA Rg 749.48 -1.35% 22:00:00
The Kraft Heinz Rg 36.07 +0.61% 22:00:00
Kroger Rg 54.44 +0.11% 100.00 54.12 54.45 100.00 02:04:00
L3Harris Tech Rg 222.09 0.00% 100.00 217.00 223.95 100.00 02:04:00
Laboratory Corp Rg 213.13 -0.04% 100.00 210.00 217.00 300.00 02:04:00
Lam Research Cor Rg 942.90 -0.51% 100.00 930.00 975.10 100.00 02:00:00
Lamb Wst Hldg-WI Rg 86.96 +1.03% 100.00 85.76 87.54 100.00 02:04:00
Las Vegas Sands Rg 46.62 +1.11% 100.00 46.32 46.90 200.00 02:04:00
Leidos Holdg Rg 147.56 +0.21% 100.00 147.01 148.85 100.00 02:04:00
Lennar Rg-A 165.20 -3.31% 100.00 165.20 167.99 400.00 02:04:00
Eli Lilly & Co Rg 771.12 -2.02% 100.00 771.00 773.04 100.00 02:04:00
Live Nation Ent Rg 96.38 -0.10% 100.00 95.91 98.55 100.00 02:04:00
LKQ Rg 44.15 -0.07% 22:00:00
Lockheed Martin Rg 464.83 +0.16% 100.00 456.38 469.99 100.00 02:04:00
Loews Rg 77.20 +0.76% 22:15:00
Lowe's Com Rg 232.26 -1.62% 300.00 232.00 234.50 100.00 02:04:00
Lyondellbasell I Rg 99.94 -0.33% 100.00 99.00 100.20 200.00 02:04:00
M&T Bank Rg 153.47 -0.72% 100.00 152.72 158.00 100.00 02:04:00
Marathon Oil Rg 26.13 -1.17% 1'000.00 26.12 26.20 200.00 02:04:00
Marathon Petro Rg 174.77 +1.23% 100.00 173.00 177.40 100.00 02:04:00
Marketaxess Hold Rg 216.60 -0.14% 100.00 198.27 224.50 200.00 02:00:00
Marriott Intl Rg-A 238.96 +1.25% 22:00:00
Marsh & McLennan Rg 209.14 +1.36% 200.00 174.33 221.08 2'000.00 02:04:00
Martin Marietta Rg 581.69 -5.06% 100.00 551.00 589.00 200.00 02:04:00
Masco Rg 70.34 -2.58% 200.00 69.99 72.00 100.00 02:04:00
Mastercard Rg-A 458.87 +0.19% 200.00 457.50 460.45 100.00 02:04:00
Match Group Rg 31.36 0.00% 1'000.00 31.38 31.49 100.00 02:00:00
McCormic Non Vtg Rg 74.48 -0.20% 300.00 73.90 75.07 100.00 02:04:00
McDonald's Rg 273.51 -0.13% 300.00 273.55 273.75 100.00 02:04:00
Mckesson Rg 555.76 +0.76% 100.00 555.01 560.11 100.00 02:04:00
Medtronic Rg 85.64 +1.09% 300.00 85.12 85.77 100.00 02:04:00
Merck Rg 130.88 -0.65% 100.00 130.83 131.88 100.00 02:04:00
Meta Platforms Rg-A 473.23 -1.73% 200.00 471.01 471.10 100.00 02:00:00
Metlife Rg 73.47 +0.46% 100.00 73.12 74.80 100.00 02:04:00
Mettler Toledo I Rg 1'530.55 +0.70% 100.00 627.53 2'433.57 100.00 02:04:00
MGM Resorts Itl Rg 41.65 +0.24% 100.00 41.53 42.34 100.00 02:04:00
Microchip Tech Rg 94.24 -1.17% 100.00 92.79 95.85 100.00 02:00:00
Micron Technolog Rg 127.89 +0.06% 100.00 128.51 128.57 1'000.00 02:00:00
Microsoft Rg 420.99 -0.49% 22:00:00
Mid-Amer Ap REIT Rg 136.86 -0.62% 100.00 136.19 145.50 400.00 02:04:00
Moderna Rg 132.68 +2.80% 100.00 131.21 132.04 100.00 02:00:00
Mohawk Industrie Rg 120.87 -1.95% 300.00 102.00 151.50 100.00 02:04:00
Molina Healthcar Rg 345.00 -0.24% 100.00 305.00 425.00 100.00 02:04:00
Molson Coors Rg-B 57.45 +0.93% 100.00 56.77 58.03 100.00 02:04:00
Mondelez Intl Rg-A 71.92 +0.83% 22:00:00
Monolithic Power Rg 728.10 -1.79% 100.00 633.00 819.55 100.00 02:00:00
Monster Beverage Rg 54.09 -0.28% 22:00:00
Moody's Rg 412.02 +0.52% 100.00 405.00 422.99 100.00 02:04:00
Morgan Stanley Rg 99.58 -0.94% 100.00 99.00 99.89 100.00 02:04:00
Mosaic Rg 30.77 +1.85% 100.00 30.68 31.00 800.00 02:04:00
Motorola Soltn Rg 366.41 +0.38% 100.00 325.00 411.00 100.00 02:04:00
MSCI Rg-A 497.51 +1.52% 200.00 498.31 500.50 200.00 02:04:00
Nasdaq Rg 62.23 +1.43% 22:00:00
NetApp Rg 109.75 -0.79% 22:00:00
Netflix Rg 610.52 -0.49% 22:00:00
Newmont Rg 42.84 -0.81% 100.00 42.76 42.93 100.00 02:04:00
News Rg-B 27.12 +1.23% 100.00 27.15 27.74 100.00 02:00:00
News Rg-A 26.30 +1.19% 22:00:00
NextEra Energy Rg 76.41 -0.83% 100.00 75.72 76.30 100.00 02:04:00
Nike -B- 91.77 +0.11% 400.00 91.80 92.13 100.00 02:04:00
Nisource Rg 29.15 +0.07% 200.00 28.41 29.65 100.00 02:04:00
Nordson Rg 270.56 -1.46% 22:00:00
Norfolk Southern Rg 232.55 +0.51% 100.00 221.00 248.90 100.00 02:04:00
Northern Trust Rg 85.63 -0.95% 22:00:00
Northrop Grumman Rg 470.69 +0.22% 100.00 465.00 480.19 100.00 02:04:01
Gen Digital Rg 25.41 +1.44% 22:00:00
Norw Crs Line Rg 15.890 +1.08% 600.00 15.940 15.950 200.00 02:04:00
NRG Energy Rg 82.93 -1.85% 100.00 82.86 83.44 200.00 02:04:00
Nucor Rg 173.43 -1.58% 500.00 173.40 174.39 100.00 02:04:00
NVIDIA Rg 943.59 -0.29% 22:00:00
NVR Rg 7'702.96 -1.48% 100.00 7'410.00 8'275.00 100.00 02:04:00
NXP Semiconducto Br 269.61 -0.88% 100.00 265.42 281.17 100.00 02:00:00
Occid.Petrol Cor Rg 62.86 -0.82% 400.00 62.81 62.94 200.00 02:04:00
Old Dominion Fre Rg 182.17 -0.95% 100.00 181.27 194.50 200.00 02:00:00
Omnicom Group In Rg 96.65 -1.03% 100.00 88.11 100.01 100.00 02:04:00
ONEOK Rg 82.24 +0.77% 100.00 82.04 82.74 100.00 02:04:00
Oracle Rg 122.16 +0.44% 100.00 121.68 122.38 100.00 02:04:00
Otis Worldwide Rg 96.56 -0.73% 200.00 96.08 97.26 100.00 02:04:00
O Reilly Auto Rg 1'005.98 -0.44% 100.00 879.13 1'186.40 100.00 02:00:00
Paccar Rg 105.93 -1.99% 100.00 105.41 107.60 100.00 02:00:00
Packaging Corp A Rg 182.40 +0.20% 100.00 181.50 185.90 200.00 02:04:00
Paramount Glb Rg-B 12.640 +0.64% 22:00:00
Parker-Hannifin Rg 539.49 -2.49% 100.00 535.00 555.75 100.00 02:04:00
Paychex Inc Rg 125.19 +0.66% 100.00 124.57 125.50 100.00 02:00:00
Paycom Software Rg 181.07 +2.04% 100.00 176.26 184.99 100.00 02:04:00
PayPal Holdings Rg 64.10 +0.31% 22:00:00
Pentair Rg 83.59 -1.75% 300.00 83.18 132.90 100.00 02:04:00
Pepsico Rg 183.11 +2.03% 22:00:00
Revvity Rg 108.46 +1.07% 100.00 98.09 109.65 100.00 02:04:01
Pfizer Rg 28.92 +0.35% 600.00 29.02 29.04 200.00 02:04:00
Philip Mrrs Int Rg 100.66 +0.09% 2'000.00 100.70 101.01 100.00 02:04:00
Phillips 66 Rg 145.85 -0.25% 100.00 143.91 145.68 100.00 02:04:00
Pinnacle West Ca Rg 77.82 +0.36% 100.00 72.11 78.36 200.00 02:04:00
PNC Finl Ser Rg 160.89 -0.28% 100.00 160.10 162.21 900.00 02:04:00
Pool Rg 369.23 -3.61% 22:00:00
PPG Industries Rg 134.78 -0.19% 100.00 134.11 144.18 400.00 02:04:00
PPL Rg 29.61 +0.14% 100.00 29.21 29.69 200.00 02:04:00
Principal Financ Rg 84.28 -0.59% 22:00:00
Procter&Gamble Rg 167.86 +0.81% 100.00 167.58 168.38 100.00 02:04:00
Progressive (Ohi Rg 207.01 -1.07% 100.00 204.01 211.49 100.00 02:04:00
Prologis REIT Rg 110.79 +0.73% 100.00 110.25 111.80 1'000.00 02:04:00
Prudential Finan Rg 119.93 +0.28% 100.00 118.15 120.74 100.00 02:04:01
PTC Rg 184.21 +0.20% 100.00 80.97 02:00:00
Publ Svcs Enterp Rg 74.22 -0.31% 100.00 73.51 75.53 200.00 02:04:00
Public Stor REIT Rg 287.02 +0.13% 100.00 283.11 294.00 100.00 02:04:00
PulteGroup Rg 118.66 -2.79% 100.00 118.70 126.66 100.00 02:04:00
Qorvo Rg 99.51 -0.40% 100.00 90.00 101.33 100.00 02:00:00
Qualcomm Rg 193.27 -0.69% 22:00:00
Quanta Services Rg 263.82 -2.57% 100.00 260.01 279.59 300.00 02:04:00
Quest Diagnostic Rg 142.43 +1.17% 100.00 130.01 143.99 100.00 02:04:00
Ralph Lauren Rg-A 166.09 -0.53% 500.00 166.00 166.73 100.00 02:04:00
Raymond J Financ Rg 125.60 -1.34% 100.00 124.99 135.00 100.00 02:04:00
RTX Rg 104.24 -1.05% 200.00 104.62 105.94 200.00 02:04:00
Realty Inm REIT Rg 55.19 +0.15% 200.00 55.26 55.35 100.00 02:04:00
Regency Cent REITRg 60.12 -0.71% 22:00:00
Regeneron Pharma Rg 967.98 -1.05% 22:00:00
Regions Financia Rg 20.10 -0.79% 200.00 20.01 20.50 300.00 02:04:00
Republic Service Rg 187.70 +0.39% 100.00 183.76 191.00 100.00 02:04:00
Resmed Rg 219.97 -0.30% 100.00 205.97 237.00 100.00 02:04:00
Robert Half Rg 71.48 +0.45% 100.00 67.00 71.88 100.00 02:04:00
Rockwell Automat Rg 271.11 -1.50% 200.00 269.95 276.14 100.00 02:04:00
Rollins Rg 47.07 -0.21% 400.00 44.50 49.30 100.00 02:04:00
Roper Technologi Rg 538.80 +1.38% 22:00:00
Ross Stores Rg 134.34 +1.01% 22:00:00
Ryl Caribbean Cr Rg 142.86 +1.58% 100.00 142.86 143.45 200.00 02:04:00
S&P Global Rg 438.02 +0.53% 300.00 410.00 442.00 200.00 02:04:00
Salesforce Rg 284.68 -0.99% 100.00 282.53 285.00 100.00 02:04:00
SBA Cmmns REIT-A Rg 202.87 +0.25% 100.00 200.16 218.00 200.00 02:00:00
SLB Rg 48.42 +0.23% 300.00 48.38 48.68 200.00 02:04:00
Seagate Hldgs Rg 98.24 -0.49% 22:00:00
Sempra Energy Rg 77.67 -0.46% 100.00 72.45 78.00 200.00 02:04:01
ServiceNow Rg 758.01 -0.34% 100.00 751.02 769.99 100.00 02:04:01
Sherwin-Williams Rg 314.02 -0.74% 100.00 299.28 341.66 100.00 02:04:00
Smn Prp Grp REIT Rg 148.66 -1.06% 100.00 147.93 151.00 400.00 02:04:00
Skyworks Solutio Rg 94.09 -0.32% 200.00 89.01 95.99 100.00 02:00:00
Snap-On Rg 276.81 -1.08% 100.00 271.04 291.00 100.00 02:04:00
Southern Co Rg 79.38 +0.11% 100.00 78.07 78.84 100.00 02:04:00
Southwest Airlin Rg 27.98 +0.76% 300.00 27.99 28.00 100.00 02:04:00
Stnly Blck&Deck Rg 89.79 -1.75% 200.00 89.35 91.21 100.00 02:04:00
Starbucks Rg 75.28 -0.55% 200.00 75.32 75.41 100.00 02:00:00
State Street Rg 77.63 +0.08% 300.00 77.75 78.27 100.00 02:04:01
STERIS Rg 230.73 -2.01% 100.00 94.60 366.86 100.00 02:04:01
Stryker Rg 333.98 +0.60% 100.00 321.51 335.00 200.00 02:04:00
Synchrony Financ Rg 43.48 -1.50% 100.00 42.50 43.66 100.00 02:04:00
Synopsys Rg 569.27 -1.88% 22:00:00
Sysco Rg 76.24 +0.36% 100.00 75.91 76.70 100.00 02:04:00
T-Mobile US Rg 163.58 +0.55% 22:00:00
T Rowe Price Grp Rg 116.05 +0.84% 100.00 115.48 116.97 100.00 02:00:00
Take-Two Interac Rg 146.08 -1.35% 22:00:00
Tapestry Rg 42.52 -0.35% 100.00 42.52 43.37 100.00 02:04:00
Target Rg 160.65 +1.99% 1'300.00 161.00 161.74 500.00 02:04:00
TE Connectiv Rg 151.09 -0.24% 100.00 120.15 160.00 300.00 02:04:00
Teledyne Tech Rg 402.26 -0.31% 100.00 346.50 432.10 100.00 02:04:00
Teleflex Rg 218.57 -0.56% 100.00 208.33 260.00 300.00 02:04:00
Teradyne Rg 131.49 -0.35% 100.00 130.46 132.99 100.00 02:00:00
Tesla Rg 174.84 +0.49% 22:00:00
Texas Instrument Rg 194.97 -0.29% 22:00:00
Textron Inc Rg 87.48 -0.79% 200.00 87.17 88.98 400.00 02:04:00
Thermo Fisher Sc Rg 597.15 -0.31% 100.00 568.57 601.99 200.00 02:04:00
Tjx Companies Rg 98.92 +0.45% 100.00 98.35 99.69 100.00 02:04:00
Tractor Supply Rg 276.21 +0.09% 22:00:00
Trane Tech Rg 324.72 -2.28% 100.00 320.01 339.92 100.00 02:04:00
TransDigm Rg 1'286.32 -0.22% 100.00 1'180.00 2'045.24 100.00 02:04:00
Travelers Cos Rg 219.22 +2.27% 100.00 212.50 221.99 100.00 02:04:00
Trimble Rg 57.25 -0.75% 22:00:00
Truist Finl Rg 40.15 -0.07% 100.00 39.50 40.20 1'000.00 02:04:00
Tyler Technologi Rg 487.97 -0.24% 100.00 339.00 775.87 100.00 02:04:00
Tyson Foods -A- 60.93 +0.36% 100.00 60.14 61.31 100.00 02:04:00
US Bancorp Rg 41.65 -1.35% 100.00 41.25 41.90 100.00 02:04:00
UDR REIT Rg 39.42 -0.50% 500.00 39.23 40.25 100.00 02:04:00
Ulta Beauty Rg 401.04 -0.59% 22:00:00
Union Pacific Rg 245.90 -0.26% 100.00 243.23 248.07 100.00 02:04:00
United Airlines Rg 54.78 -0.33% 200.00 55.15 55.55 100.00 02:00:00
Utd Parcel Svc Rg-B 149.66 +1.16% 100.00 149.06 150.00 200.00 02:04:00
United Rentals Rg 681.14 -4.38% 100.00 675.99 699.00 100.00 02:04:00
Unitedhealth Gro Rg 521.27 +0.72% 100.00 518.25 524.99 100.00 02:04:00
Univ Health Serv-B 178.98 -1.79% 200.00 71.60 284.57 100.00 02:04:00
Valero Energy Rg 158.50 +0.50% 100.00 156.00 158.99 100.00 02:04:00
Ventas REIT Rg 48.71 0.00% 100.00 47.64 49.00 100.00 02:04:00
Verisign Rg 170.96 +1.01% 22:00:00
Verisk Analytics Rg 251.48 +1.47% 22:00:00
Verizon Comm Rg 40.25 -0.59% 100.00 40.19 40.30 400.00 02:04:00
Vertex Pharmaceu Rg 440.64 +0.72% 22:00:00
Viatris Rg 11.020 -0.45% 700.00 11.000 11.150 100.00 02:00:00
Visa Rg-A 279.84 -0.59% 100.00 278.40 280.69 100.00 02:04:00
Vulcan Materials Rg 260.00 -3.88% 100.00 244.50 300.00 500.00 02:04:00
W.R.Berkley Rg 78.59 +0.28% 100.00 78.66 82.00 400.00 02:04:00
WW Grainger Rg 947.81 -1.08% 100.00 946.00 980.00 200.00 02:04:00
Walgreens Boots Rg 18.340 +2.52% 22:00:00
Walmart Rg 64.01 +6.99% 100.00 63.91 63.95 100.00 02:04:00
Walt Disney Rg 103.37 +0.58% 100.00 103.32 103.47 100.00 02:04:00
Warnr Bros Rg-A 8.230 +0.37% 200.00 8.200 8.250 600.00 02:00:00
Waste Management Rg 212.20 +1.53% 100.00 212.20 213.72 100.00 02:04:00
Waters Rg 360.51 -0.35% 200.00 144.21 370.00 100.00 02:04:00
WEC Energy Group Rg 85.51 +0.56% 100.00 82.00 86.49 100.00 02:04:00
Wells Fargo Rg 61.06 -2.05% 100.00 60.92 61.38 500.00 02:04:00
Welltower REIT Rg 100.95 -0.05% 100.00 100.46 102.00 400.00 02:04:00
West Pharmaceuti Rg 354.11 +0.74% 100.00 325.80 401.95 100.00 02:04:00
Western Digital Rg 74.10 -2.10% 100.00 73.82 75.32 100.00 02:00:00
Westinghouse Air Rg 166.66 -1.38% 100.00 155.00 168.63 100.00 02:04:00
WestRock Rg 52.35 -1.00% 500.00 51.14 52.48 100.00 02:04:00
Weyerhaeuse REIT Rg 31.11 -0.80% 100.00 31.06 31.44 100.00 02:04:00
Williams Compani Rg 40.95 +1.19% 200.00 40.76 41.15 100.00 02:04:00
Willis Towers Rg 256.38 +0.29% 22:00:00
Wynn Resorts Rg 97.11 -0.52% 22:00:00
Xcel Energy Rg 55.85 +0.11% 22:00:00
Xylem Rg 142.68 -0.77% 200.00 141.97 145.52 100.00 02:04:00
Yum Brands Rg 141.66 +2.40% 100.00 140.71 142.80 100.00 02:04:00
Zebra Tech -A- 319.86 -1.24% 22:00:00
Zimmer Biomet Hl Rg 121.23 +0.21% 100.00 116.22 126.83 100.00 02:04:00
Zoetis Rg-A 173.71 +0.25% 200.00 170.01 175.00 400.00 02:04:00
Keurig Dr Pepper Rg 34.14 +0.98% 22:00:00
ON Semiconductor Rg 73.00 -2.33% 100.00 72.76 73.44 100.00 02:00:00
VICI Proper REIT Rg 30.28 -0.75% 500.00 30.25 30.54 200.00 02:04:00
Jacobs Solutions Rg 137.75 +0.03% 100.00 131.15 144.00 200.00 02:04:00
CoStar Group Rg 88.13 -0.40% 100.00 86.84 91.37 100.00 02:00:00
Invitation REIT Rg 35.21 -1.23% 100.00 35.05 36.00 100.00 02:04:00
EQT Rg 40.51 -1.03% 100.00 40.55 41.20 5'000.00 02:04:00
PG&E Rg 18.450 +0.76% 200.00 18.260 18.660 500.00 02:04:00
Targa Resources Rg 116.13 +0.48% 100.00 112.01 122.52 500.00 02:04:00
Arch Cap Grp Rg 98.82 +0.97% 22:00:00
First Solar Rg 194.62 +1.40% 22:00:00
Steel Dynamics Rg 134.95 -1.45% 100.00 134.21 135.55 100.00 02:00:00
GE Hltc Tech Rg 81.31 -0.73% 22:00:00
Exxon Mobil Rg 117.87 -0.60% 100.00 117.68 117.94 100.00 02:04:00
Linde Rg 429.69 -0.26% 22:00:00
Insulet Rg 185.38 +2.67% 100.00 177.43 189.99 100.00 02:00:00
Fair Isaac Rg 1'404.43 +2.65% 100.00 1'125.00 2'246.67 100.00 02:04:00
Axon Enterprise Rg 290.44 -1.19% 22:00:00
Palo Alto Net Rg 316.78 +1.43% 100.00 316.32 317.00 200.00 02:00:00
Kenvue Rg 20.60 +0.29% 100.00 20.60 20.68 200.00 02:04:00
Airbnb Rg-A 147.19 +0.95% 22:00:00
Blackstone Rg 127.88 -2.61% 100.00 127.89 130.77 100.00 02:04:01
Veralto Rg 98.45 -0.46% 200.00 88.13 99.75 100.00 02:04:00
Kellanova Rg 62.14 +0.50% 100.00 61.63 62.37 100.00 02:04:00
Hubbell Rg 391.33 -3.31% 100.00 350.00 622.21 100.00 02:04:00
Lululemon Athl Rg 338.28 -2.47% 22:00:00
Bunge Global Rg 104.23 +2.45% 100.00 91.32 106.18 300.00 02:04:00
Builders FirstSo Rg 165.39 -3.81% 100.00 165.10 169.99 100.00 02:04:01
Jabil Rg 115.38 -0.08% 100.00 114.38 117.84 100.00 02:04:00
Uber Tech Rg 66.05 -0.86% 5'000.00 66.26 66.45 100.00 02:04:00
Cooper Co Rg 97.90 0.00% 100.00 97.43 104.00 500.00 02:00:00
Deckers Outdoor Rg 885.62 -2.00% 300.00 860.00 929.07 100.00 02:04:00
Super Micro Comp Rg 904.40 -5.04% 100.00 916.00 917.67 100.00 02:00:00
Corpay Rg-B 282.86 +1.36% 200.00 113.15 282.00 100.00 02:04:00
Solventum Rg 61.56 -1.41% 100.00 61.00 61.50 100.00 02:04:01
GE Vernova Rg 166.40 -0.88% 100.00 166.00 166.34 700.00 02:04:01
Vistra Rg 93.14 -3.89% 100.00 93.60 93.93 200.00 02:04:00