時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
00:00 |
A |
安捷倫科技公司 Agilent Technologies Inc |
125.50 |
-0.83 |
-0.66 |
126.69 |
127.48 |
124.43 |
1,365,448 |
00:00 |
AAPL |
蘋果 APPLE INC |
143.03 |
3.96 |
2.85 |
143.07 |
145.09 |
136.54 |
157,329,587 |
00:00 |
ABC |
美源伯根公司 AMERISOURCE BERGEN CORP |
107.00 |
-0.76 |
-0.71 |
107.09 |
107.52 |
106.00 |
693,144 |
00:00 |
ABT |
美國雅培公司 ABBOTT LABORATORIES |
114.95 |
2.11 |
1.87 |
113.06 |
115.40 |
113.01 |
4,689,016 |
00:00 |
ADBE |
阿德寶軟體公司 ADOBE SYSTEMS INC |
472.55 |
0.11 |
0.02 |
474.51 |
477.70 |
463.98 |
2,697,405 |
00:00 |
ADI |
亞德諾 ANALOG DEVICES INC |
153.50 |
-2.08 |
-1.34 |
157.00 |
157.29 |
152.49 |
3,697,109 |
00:00 |
ADM |
阿徹丹尼爾斯米德蘭公司 ARCHER DANIELS MIDLAND |
53.15 |
0.33 |
0.62 |
52.82 |
53.69 |
52.53 |
2,556,406 |
00:00 |
ADP |
自動資料處理 AUTOMATIC DATA PROCESSNG |
163.80 |
1.82 |
1.12 |
161.36 |
164.07 |
160.83 |
1,850,542 |
00:00 |
ADSK |
歐特克 AUTODESK INC |
294.24 |
-4.93 |
-1.65 |
301.76 |
302.49 |
289.52 |
2,698,053 |
00:00 |
AEE |
阿曼瑞恩 AMEREN CORP |
75.33 |
2.45 |
3.36 |
72.32 |
75.33 |
72.12 |
2,551,584 |
00:00 |
AEP |
美國電力 AMERICAN ELECTRIC POWER |
82.50 |
0.42 |
0.51 |
81.58 |
83.10 |
81.35 |
2,481,891 |
00:00 |
AES |
美國AES發電有限公司 AES CORP THE |
25.91 |
-1.19 |
-4.39 |
26.86 |
27.20 |
25.91 |
10,717,415 |
00:00 |
AFL |
美國家庭人壽保險公司 AFLAC INC |
46.57 |
0.14 |
0.30 |
45.95 |
46.61 |
45.72 |
5,031,686 |
00:00 |
AGN |
愛力根公司 ALLERGAN INC |
46.57 |
0.14 |
0.30 |
45.95 |
46.61 |
45.72 |
5,031,686 |
00:00 |
AIG |
美國國際集團 AMERICAN INTL GROUP INC |
39.41 |
-0.67 |
-1.67 |
39.53 |
39.80 |
38.98 |
4,084,306 |
00:00 |
AIV |
公寓投資管理 APARTMENT INV & MGMT |
4.70 |
-0.11 |
-2.29 |
4.81 |
4.84 |
4.68 |
8,148,280 |
00:00 |
AIZ |
ASSURANT INC ASSURANT INC |
132.73 |
-2.17 |
-1.61 |
133.69 |
134.88 |
132.46 |
340,076 |
00:00 |
AKAM |
Akamai 科技公司 AKAMAI TECHNOLOGIES INC |
111.77 |
2.71 |
2.48 |
109.15 |
111.77 |
109.12 |
2,345,417 |
00:00 |
AKS |
AK鋼鐵控股公司 AK STEEL HOLDING CORP |
108.19 |
1.70 |
1.60 |
107.93 |
109.11 |
107.49 |
955,328 |
00:00 |
ALL |
全州保險公司 Allstate Corp |
111.48 |
1.05 |
0.95 |
110.05 |
111.88 |
109.87 |
1,124,412 |
02:27 |
ALTR |
艾爾特拉 ALTERA CORP |
28.73 |
0.42 |
1.48 |
28.42 |
29.36 |
28.17 |
383,095 |
00:00 |
AMAT |
應用材料 APPLIED MATERIALS INC |
108.12 |
1.79 |
1.68 |
107.51 |
110.10 |
107.00 |
8,437,558 |
05:00 |
AMCC |
應用微電路 APPLIED MICRO CIRCUITS |
8.45 |
0.05 |
0.60 |
8.40 |
8.55 |
8.35 |
2,230,455 |
00:00 |
AMD |
ADVANCED MICRO DEVICES INC ADVANCED MICRO DEVICES INC |
94.18 |
1.39 |
1.50 |
94.14 |
95.74 |
91.40 |
55,025,590 |
00:00 |
AMGN |
美國安進公司 Amgen Inc |
255.77 |
2.27 |
0.90 |
252.05 |
257.11 |
251.85 |
1,830,711 |
00:00 |
AMP |
阿默普萊斯金融公司 Ameriprise Financial Inc |
212.31 |
0.52 |
0.25 |
210.33 |
213.47 |
209.34 |
630,604 |
00:00 |
AMT |
美國電塔公司 AMERICAN TOWER CORP |
227.50 |
3.58 |
1.60 |
224.00 |
228.73 |
222.13 |
2,402,031 |
00:00 |
AMZN |
亞馬遜網路書店 AMAZON.COM INC |
3,290.50 |
-1.73 |
-0.05 |
3,328.50 |
3,363.89 |
3,243.14 |
3,743,211 |
00:00 |
AN |
全美汽車租賃公司 AUTONATION INC |
75.46 |
-1.23 |
-1.60 |
76.22 |
77.46 |
74.51 |
441,345 |
02:27 |
ANF |
A&F公司 ABERCROMBIE & FITCH CO |
10.02 |
-0.14 |
-1.38 |
10.16 |
10.38 |
9.91 |
661,008 |
00:00 |
AON |
怡安集團 AON Corp |
208.00 |
1.54 |
0.75 |
205.80 |
209.83 |
205.70 |
1,191,078 |
00:00 |
APA |
阿帕奇公司 APACHE CORP |
15.72 |
-0.66 |
-4.03 |
16.18 |
16.18 |
15.31 |
9,155,463 |
06:34 |
APC |
阿納達科石油公司 ANADARKO PETROLEUM CORP |
72.77 |
0.56 |
0.78 |
72.40 |
72.95 |
72.12 |
44,777,621 |
00:00 |
APD |
空氣化工產品公司 Air Products & Chemicals Inc |
281.68 |
-1.92 |
-0.68 |
283.27 |
283.65 |
276.41 |
1,129,813 |
00:00 |
APH |
安諾電子公司 AMPHENOL CORP |
132.82 |
0.58 |
0.44 |
132.56 |
133.13 |
130.40 |
1,797,588 |
23:47 |
APOL |
阿波羅集團 APOLLO GROUP INC CL A |
10.00 |
0.01 |
0.05 |
9.99 |
10.00 |
9.99 |
455,170 |
00:00 |
ATI |
阿勒格尼技術公司 ALLEGHENY TECHNOLOGIES |
18.49 |
0.37 |
2.04 |
18.09 |
18.49 |
17.72 |
936,403 |
00:00 |
AVB |
艾芙隆海灣社區公司 AVALONBAY COMMUNITIES |
165.56 |
0.83 |
0.50 |
164.23 |
167.39 |
163.00 |
845,830 |
00:00 |
AVY |
艾利丹尼森公司 AVERY DENNISON CORP |
155.93 |
-0.75 |
-0.48 |
155.98 |
156.85 |
153.56 |
388,033 |
00:00 |
AXP |
美國運通 AMERICAN EXPRESS CO |
120.32 |
-5.82 |
-4.61 |
124.24 |
125.00 |
120.32 |
6,156,720 |
00:00 |
AZO |
汽車地帶 AUTOZONE INC |
1,196.00 |
-31.16 |
-2.54 |
1,227.00 |
1,227.01 |
1,179.79 |
322,543 |
00:00 |
BA |
波音公司 Boeing Co |
202.90 |
-2.94 |
-1.43 |
203.26 |
203.80 |
199.30 |
14,276,235 |
00:00 |
BAX |
百特國際公司 BAXTER INTERNATIONAL INC |
80.10 |
0.59 |
0.74 |
79.48 |
80.72 |
79.14 |
1,683,551 |
00:00 |
BBBY |
萬能衛浴公司 BED BATH & BEYOND INC |
32.30 |
2.09 |
6.92 |
34.84 |
47.73 |
30.31 |
89,052,992 |
00:00 |
BBY |
百思買 BEST BUY CO INC |
113.75 |
-1.18 |
-1.03 |
114.78 |
117.98 |
113.45 |
2,250,110 |
00:00 |
BDX |
碧迪醫療公司 Becton Dickinson and Co |
260.24 |
1.49 |
0.58 |
258.50 |
261.24 |
257.34 |
843,626 |
00:00 |
BEN |
富蘭克林資源公司 FRANKLIN RESOURCES INC |
26.80 |
0.33 |
1.25 |
26.28 |
26.80 |
25.98 |
3,340,396 |
00:00 |
BF.B |
布朗霍文公司 BROWN-FORMAN CORP CL B |
71.97 |
-0.87 |
-1.19 |
72.70 |
73.14 |
71.71 |
861,007 |
02:27 |
BIG |
Big Lots公司 BIG LOTS INC |
18.43 |
-0.28 |
-1.51 |
18.72 |
19.05 |
18.30 |
957,297 |
00:00 |
BIIB |
生物基因艾迪克公司 BIOGEN IDEC INC |
275.54 |
6.10 |
2.26 |
271.79 |
277.02 |
271.00 |
806,878 |
00:00 |
BK |
紐約梅隆銀行 Bank of New York Mellon Corp |
41.26 |
-0.67 |
-1.60 |
41.50 |
41.69 |
41.11 |
8,239,636 |
00:00 |
BLL |
波爾公司 BALL CORP |
89.86 |
-0.88 |
-0.97 |
90.76 |
90.92 |
88.35 |
1,434,793 |
00:00 |
BMY |
必治妥施貴寶公司 BRISTOL-MYERS SQUIBB CO |
64.95 |
0.39 |
0.60 |
64.64 |
65.14 |
63.96 |
9,170,823 |
05:00 |
BRCM |
博通公司 Broadcom Corp |
54.67 |
0.17 |
0.31 |
54.52 |
54.74 |
54.52 |
20,026,891 |
00:00 |
BRK.B |
伯克希爾-哈撒韋公司 BERKSHIRE HATHAWAY CL B |
232.80 |
-0.12 |
-0.05 |
231.67 |
233.52 |
230.45 |
5,098,896 |
00:00 |
BSX |
波士頓科學公司 BOSTON SCIENTIFIC CORP |
36.75 |
-0.28 |
-0.76 |
36.89 |
37.13 |
36.43 |
6,157,878 |
02:27 |
BTU |
皮博迪能源公司 PEABODY ENERGY CORP |
3.15 |
-0.37 |
-10.40 |
3.50 |
3.51 |
3.06 |
1,119,589 |
00:00 |
BXP |
波士頓物產公司 BOSTON PROPERTIES INC |
91.28 |
-0.02 |
-0.02 |
90.70 |
91.95 |
89.50 |
1,106,952 |
00:00 |
C |
花旗集團 CITIGROUP INC |
60.50 |
-0.83 |
-1.35 |
60.67 |
60.77 |
59.17 |
25,752,842 |
07:46 |
CA |
冠群電腦 CA INC |
44.44 |
0.03 |
0.07 |
44.44 |
44.47 |
44.41 |
23,218,460 |
00:00 |
CAG |
康尼格拉食品公司 ConAgra Foods Inc |
34.95 |
0.57 |
1.66 |
34.38 |
35.64 |
34.26 |
3,925,927 |
00:00 |
CAH |
康得樂公司 Cardinal Health Inc |
54.64 |
-0.75 |
-1.35 |
54.94 |
55.29 |
54.38 |
1,429,925 |
04:00 |
CAM |
卡麥龍油田設備服務公司 Cameron International Corp |
66.15 |
-0.90 |
-1.34 |
66.18 |
66.81 |
65.80 |
9,602,780 |
00:00 |
CAT |
開拓重工公司 CATERPILLAR INC |
187.34 |
-4.60 |
-2.40 |
190.56 |
191.37 |
186.97 |
3,837,108 |
00:00 |
CB |
安達保險 Chubb Ltd |
153.00 |
0.47 |
0.31 |
151.34 |
153.03 |
150.32 |
1,358,452 |
04:01 |
CBG |
世邦魏理仕有限公司 CB RICHARD ELLIS GROUP |
47.31 |
-0.11 |
-0.23 |
47.45 |
47.50 |
46.78 |
1,351,969 |
06:31 |
CCE |
可口可樂企業 COCA-COLA ENTERPRISES |
46.72 |
0.54 |
1.17 |
45.97 |
46.90 |
45.97 |
1,905,305 |
00:00 |
CCL |
嘉年華遊輪集團 CARNIVAL CORP |
19.26 |
-0.96 |
-4.75 |
19.80 |
19.80 |
18.73 |
55,828,260 |
00:00 |
CERN |
塞納公司 Cerner Corp |
80.00 |
0.10 |
0.13 |
79.85 |
81.36 |
79.75 |
1,525,629 |
00:00 |
CF |
CF工業控股化肥公司 CF Industries Holdings Inc |
43.47 |
0.07 |
0.16 |
43.03 |
43.66 |
42.15 |
2,102,595 |
00:00 |
CHK |
切薩皮克能源公司 CHESAPEAKE ENERGY CORP |
8.43 |
0.13 |
1.57 |
8.30 |
8.75 |
8.30 |
30,683,193 |
00:00 |
CHRW |
羅賓昇國際聯運公司 CH Robinson Worldwide Inc |
99.32 |
1.52 |
1.55 |
97.83 |
99.99 |
97.68 |
1,377,222 |
00:00 |
CI |
信諾保險集團 CIGNA CORP |
220.08 |
-3.34 |
-1.49 |
221.97 |
222.23 |
217.16 |
1,858,163 |
02:27 |
CIEN |
CIENA CORPORTION CIENA CORPORTION |
44.14 |
0.24 |
0.55 |
43.13 |
44.22 |
42.61 |
1,352,174 |
00:00 |
CINF |
辛辛那提財務 CINCINNATI FINANCIAL CP |
88.40 |
1.08 |
1.24 |
86.53 |
88.99 |
85.17 |
983,378 |
00:00 |
CL |
高露潔棕櫚公司 COLGATE-PALMOLIVE CO |
78.87 |
0.68 |
0.87 |
78.21 |
79.10 |
78.15 |
7,750,413 |
02:27 |
CLF |
克里夫天然資源公司 CLIFFS NATURAL RESOURCES |
3.49 |
-0.31 |
-8.10 |
3.86 |
3.86 |
3.42 |
10,485,092 |
00:00 |
CLX |
高樂氏公司 CLOROX CO |
211.85 |
9.50 |
4.69 |
203.60 |
224.37 |
202.86 |
4,035,160 |
00:00 |
CMA |
Comerica公司 COMERICA INC |
60.52 |
-1.64 |
-2.64 |
61.18 |
61.61 |
59.65 |
1,154,325 |
00:00 |
CMCSA |
康卡斯特公司 COMCAST CORP CL A |
49.16 |
0.48 |
0.99 |
48.50 |
49.16 |
48.32 |
16,328,454 |
00:00 |
CME |
芝加哥商品交易所 CME Group Inc |
183.90 |
-0.14 |
-0.08 |
183.69 |
185.12 |
182.07 |
1,350,742 |
00:00 |
CMI |
康明斯公司 CUMMINS INC |
245.51 |
-1.49 |
-0.60 |
246.23 |
250.15 |
244.76 |
1,049,456 |
00:00 |
CMS |
CMS能源公司 CMS ENERGY CORP |
59.52 |
1.11 |
1.90 |
58.26 |
59.89 |
58.01 |
1,581,325 |
00:00 |
CNP |
電力公用事業 CENTERPOINT ENERGY INC |
21.67 |
0.23 |
1.07 |
21.34 |
21.86 |
21.25 |
3,758,738 |
00:00 |
CNX |
康壽能源公司 CONSOL ENERGY INC |
13.19 |
0.50 |
3.94 |
12.56 |
13.19 |
12.31 |
4,526,131 |
00:00 |
COF |
第一資本金融公司 Capital One Financial Corp |
102.87 |
-2.47 |
-2.34 |
104.00 |
104.44 |
100.68 |
3,733,303 |
00:00 |
COG |
卡波特油氣公司 Cabot Oil & Gas Corp |
18.65 |
0.11 |
0.59 |
18.65 |
19.21 |
18.37 |
5,322,915 |
00:00 |
COP |
康菲能源公司 CONOCOPHILLIPS |
42.60 |
-0.09 |
-0.21 |
42.13 |
42.63 |
41.24 |
10,739,769 |
00:00 |
COST |
好事多公司 COSTCO WHOLESALE CORP |
360.67 |
-1.63 |
-0.45 |
360.86 |
361.96 |
356.82 |
2,735,901 |
00:00 |
CPB |
金寶湯公司 CAMPBELL SOUP CO |
48.02 |
1.44 |
3.09 |
46.58 |
48.97 |
46.41 |
4,226,655 |
00:00 |
CPWR |
OCEAN THERMAL ENERGY CORP NEW OCEAN THERMAL ENERGY CORP NEW |
0.05 |
0.00 |
5.26 |
0.05 |
0.05 |
0.05 |
59,700 |
00:00 |
CRM |
人力資源網公司 SALESFORCE.COM INC |
225.15 |
-0.62 |
-0.27 |
229.69 |
230.30 |
221.32 |
8,212,559 |
04:01 |
CSC |
電腦科學 COMPUTER SCIENCES CORP |
69.01 |
-2.14 |
-3.01 |
71.09 |
71.09 |
68.90 |
5,358,669 |
00:00 |
CSCO |
思科 CISCO SYSTEMS INC |
44.96 |
0.19 |
0.42 |
45.04 |
45.17 |
44.71 |
16,579,502 |
00:00 |
CSX |
CSX CORP CSX CORP |
86.76 |
-0.88 |
-1.00 |
87.73 |
88.07 |
85.88 |
5,045,207 |
00:00 |
CTAS |
辛塔斯企業制服公司 CINTAS CORP |
328.13 |
3.65 |
1.12 |
322.34 |
331.35 |
321.02 |
571,532 |
00:00 |
CTL |
世紀電信 CENTURYTEL INC |
11.00 |
0.00 |
0.00 |
10.85 |
11.11 |
10.84 |
8,538,831 |
00:00 |
CTSH |
Cognizant科技解決方案公司 COGNIZANT TECH SOL CP A |
80.03 |
-0.53 |
-0.66 |
80.00 |
80.43 |
78.25 |
1,757,221 |
04:01 |
CTX |
美國桑達克斯公司 CENTEX CORP |
25.26 |
-0.02 |
-0.08 |
25.28 |
25.29 |
25.26 |
243,913 |
00:00 |
CTXS |
西翠克斯系統 CITRIX SYSTEMS INC |
130.97 |
4.22 |
3.33 |
127.98 |
131.77 |
127.00 |
2,915,494 |
00:00 |
CVS |
CVS健康連鎖藥店 CVS Health Corp |
73.09 |
-1.03 |
-1.39 |
73.50 |
73.53 |
72.16 |
7,554,351 |
00:00 |
CVX |
雪佛龍公司 CHEVRON CORP |
90.92 |
-0.81 |
-0.88 |
90.62 |
91.02 |
89.33 |
7,689,434 |
00:00 |
D |
道明尼資源 DOMINION RESOURCES VA |
73.50 |
1.21 |
1.67 |
72.06 |
73.68 |
71.93 |
4,057,550 |
00:00 |
DD |
杜邦公司 EI du Pont de Nemours & Co |
81.20 |
0.11 |
0.14 |
80.42 |
81.81 |
80.42 |
23,606,213 |
00:00 |
DE |
迪爾公司 DEERE & CO |
297.35 |
-7.82 |
-2.56 |
303.14 |
305.50 |
296.38 |
1,539,717 |
02:27 |
DELL |
戴爾電腦 DELL INC |
40.79 |
0.34 |
0.84 |
40.74 |
41.16 |
39.78 |
929,776 |
08:58 |
DF |
迪安食品公司 DEAN FOODS |
0.80 |
0.02 |
2.29 |
0.83 |
0.85 |
0.70 |
6,444,622 |
00:00 |
DFS |
發現金融服務公司 Discover Financial Services |
88.77 |
-3.50 |
-3.79 |
90.57 |
91.00 |
86.93 |
4,005,539 |
00:00 |
DGX |
奎斯特診斷公司 QUEST DIAGNOSTICS INC |
125.00 |
0.54 |
0.43 |
124.35 |
125.76 |
123.09 |
905,278 |
00:00 |
DHI |
霍頓房屋公司 D.R. HORTON INC |
79.50 |
1.79 |
2.30 |
78.61 |
80.91 |
78.30 |
5,327,015 |
00:00 |
DHR |
丹納赫集團 DANAHER CORP |
238.40 |
0.36 |
0.15 |
237.91 |
239.30 |
233.57 |
2,168,438 |
00:00 |
DIS |
迪士尼 WALT DISNEY CO THE |
171.86 |
-0.92 |
-0.53 |
171.89 |
173.11 |
168.77 |
7,833,745 |
00:00 |
DISCA |
發現傳播公司 DISCOVERY COMMS A |
39.00 |
1.51 |
4.03 |
37.70 |
40.23 |
37.49 |
10,922,715 |
00:00 |
DNR |
丹博里資源公司 DENBURY RESOURCES INC |
106.40 |
-1.48 |
-1.37 |
107.64 |
108.17 |
105.75 |
1,605,819 |
02:27 |
DO |
鑽石離海探鑽公司 DIAMOND OFFSHRE DRILLING |
0.89 |
-0.57 |
-39.26 |
0.99 |
1.31 |
0.73 |
20,376,533 |
00:00 |
DOV |
都福集團 DOVER CORP |
125.07 |
-0.25 |
-0.20 |
124.94 |
126.89 |
123.98 |
863,494 |
00:00 |
DOW |
陶氏化學 DOW CHEMICAL CO |
57.00 |
-0.50 |
-0.87 |
56.86 |
57.42 |
55.66 |
3,682,556 |
00:00 |
DRI |
達登餐飲公司 Darden Restaurants Inc |
120.95 |
-1.03 |
-0.84 |
121.66 |
122.25 |
118.82 |
2,706,862 |
00:00 |
DTE |
DTE能源 DTE ENERGY CO |
122.50 |
0.59 |
0.48 |
120.77 |
124.22 |
120.77 |
674,229 |
00:00 |
DUK |
杜克能源 DUKE ENERGY CORP |
92.48 |
2.19 |
2.43 |
90.01 |
93.07 |
89.79 |
3,469,236 |
04:02 |
DV |
德銳公司 DEVRY INC |
36.90 |
-0.05 |
-0.14 |
37.00 |
37.05 |
36.46 |
476,199 |
00:00 |
DVA |
德維特保健合作公司 DaVita HealthCare Partners Inc |
118.56 |
-1.03 |
-0.86 |
119.10 |
119.95 |
117.92 |
429,737 |
00:00 |
DVN |
戴文能源公司 DEVON ENERGY CORP |
17.29 |
-0.51 |
-2.87 |
17.53 |
17.63 |
16.69 |
15,034,543 |
00:00 |
EBAY |
電子灣拍賣網站 EBAY INC |
57.25 |
0.79 |
1.40 |
57.00 |
58.38 |
56.82 |
9,817,119 |
00:00 |
ECL |
藝康集團 ECOLAB INC |
211.26 |
-1.13 |
-0.53 |
212.17 |
213.00 |
208.00 |
743,589 |
00:00 |
ED |
整合愛迪生 CONSOLIDATED EDISON INC |
70.31 |
1.48 |
2.15 |
68.70 |
70.68 |
68.63 |
3,095,379 |
00:00 |
EFX |
伊魁佛斯財務公司 EQUIFAX INC |
178.75 |
0.01 |
0.01 |
177.63 |
179.98 |
175.92 |
459,672 |
00:00 |
EIX |
艾迪生國際 EDISON INTERNATIONAL |
60.11 |
0.81 |
1.37 |
59.07 |
60.11 |
58.97 |
1,672,008 |
00:00 |
EL |
雅詩蘭黛公司 Estee Lauder Cos Inc |
250.00 |
0.17 |
0.07 |
250.24 |
252.20 |
247.40 |
1,071,998 |
00:00 |
EMN |
伊士曼化學公司 EASTMAN CHEMICAL CO |
104.70 |
-1.52 |
-1.43 |
104.72 |
106.18 |
103.29 |
861,222 |
00:00 |
EMR |
艾默生電氣 EMERSON ELECTRIC CO |
82.48 |
-1.25 |
-1.49 |
83.25 |
83.50 |
81.53 |
2,137,489 |
00:00 |
EOG |
依歐格資源公司 EOG RESOURCES INC |
55.47 |
0.61 |
1.11 |
54.12 |
55.47 |
52.81 |
4,902,752 |
00:00 |
EQR |
公平住屋公司 Equity Residential |
61.40 |
-0.16 |
-0.26 |
61.22 |
62.17 |
60.59 |
1,626,206 |
00:00 |
EQT |
EQT公司 EQT CORP |
16.54 |
0.15 |
0.92 |
16.69 |
17.11 |
16.26 |
4,480,636 |
00:00 |
ETFC |
億創理財 E*TRADE FINANCIAL CORP |
242.62 |
-0.83 |
-0.34 |
242.54 |
245.79 |
241.19 |
385,260 |
00:00 |
ETN |
伊頓公司 EATON CORP |
121.82 |
-2.61 |
-2.10 |
123.96 |
124.23 |
121.29 |
1,598,950 |
00:00 |
ETR |
安特吉公司 ENTERGY CORP |
94.82 |
0.85 |
0.90 |
93.40 |
95.50 |
93.19 |
1,734,657 |
00:00 |
EXC |
艾索倫公司 EXELON CORP |
43.30 |
0.76 |
1.79 |
42.41 |
43.40 |
42.08 |
6,055,871 |
00:00 |
EXPD |
康捷物流公司 Expeditors International of Washington Inc |
93.97 |
0.20 |
0.21 |
93.57 |
94.63 |
92.44 |
1,577,633 |
00:00 |
EXPE |
智遊天下網 EXPEDIA INC |
136.00 |
-0.52 |
-0.38 |
135.69 |
138.55 |
126.19 |
7,253,683 |
00:00 |
F |
福特汽車 FORD MOTOR CO |
11.18 |
-0.34 |
-2.95 |
11.49 |
11.52 |
10.88 |
118,915,148 |
00:00 |
FAST |
快扣公司 FASTENAL COMPANY |
48.44 |
0.72 |
1.51 |
47.61 |
48.44 |
46.90 |
3,231,881 |
00:00 |
FCX |
費利浦·麥克莫蘭銅金公司 Freeport-McMoRan Inc |
28.90 |
-1.59 |
-5.21 |
30.40 |
30.69 |
28.04 |
29,250,737 |
00:00 |
FDX |
聯邦快遞 FEDEX CORP |
252.95 |
-1.13 |
-0.44 |
252.45 |
254.78 |
248.29 |
2,009,499 |
00:00 |
FE |
第一Energy股份有限公司 FIRSTENERGY CORP |
31.62 |
0.35 |
1.12 |
31.11 |
31.88 |
31.07 |
3,962,932 |
02:27 |
FHN |
第一地平線全國公司 FIRST HORIZON NATIONAL |
7.15 |
-0.61 |
-7.86 |
7.78 |
7.83 |
7.10 |
7,815,316 |
05:26 |
FII |
聯合投資公司 FEDERATED INVESTORS B |
36.23 |
1.41 |
4.05 |
35.99 |
36.91 |
35.50 |
1,836,329 |
00:00 |
FIS |
富達國民信息服務 Fidelity National Information Services Inc |
127.73 |
-1.35 |
-1.05 |
128.88 |
129.54 |
125.88 |
5,320,149 |
00:00 |
FISV |
金融服務公司 FISERV INC |
106.70 |
-0.58 |
-0.54 |
106.75 |
106.76 |
103.78 |
7,769,126 |
00:00 |
FITB |
五三銀行 FIFTH THIRD BANCORP |
30.50 |
-0.40 |
-1.29 |
30.25 |
30.57 |
29.46 |
4,378,517 |
00:00 |
FLIR |
FLIR系統 FLIR SYSTEMS INC |
54.19 |
-0.17 |
-0.31 |
54.30 |
54.63 |
53.98 |
1,949,478 |
00:00 |
FLR |
福陸公司 FLUOR CORP |
19.02 |
-1.43 |
-6.99 |
20.14 |
20.15 |
18.88 |
1,453,061 |
00:00 |
FLS |
福斯流量控制設備公司 FLOWSERVE CORP |
37.44 |
-1.12 |
-2.90 |
38.02 |
38.49 |
37.11 |
551,585 |
00:00 |
FMC |
FMC化學公司 FMC CORP |
113.87 |
-0.58 |
-0.51 |
113.44 |
114.02 |
109.60 |
762,002 |
02:27 |
FPL |
FPL集團 FPL GROUP INC |
4.10 |
-0.08 |
-1.91 |
4.18 |
4.28 |
3.96 |
436,246 |
00:00 |
FSLR |
第一太陽能公司 FIRST SOLAR, INC. COMMON STOCK |
105.00 |
-1.67 |
-1.57 |
108.38 |
112.50 |
102.40 |
3,218,534 |
00:00 |
FTI |
FMC鑽探設備公司 FMC TECHNOLOGIES INC |
10.50 |
-0.71 |
-6.33 |
10.74 |
10.74 |
10.38 |
8,682,041 |
04:03 |
GAS |
尼克公司 NICOR INC |
65.97 |
-0.02 |
-0.03 |
65.98 |
66.00 |
65.97 |
7,268,274 |
00:00 |
GCI |
甘尼特報業集團 GANNETT CO INC |
4.17 |
-0.02 |
-0.48 |
4.26 |
4.39 |
3.96 |
1,893,701 |
00:00 |
GD |
通用動力公司 GENERAL DYNAMICS CORP |
153.10 |
0.33 |
0.22 |
151.82 |
155.70 |
151.11 |
1,849,138 |
00:00 |
GE |
通用電汽公司 GENERAL ELECTRIC CO |
11.01 |
-0.10 |
-0.90 |
11.14 |
11.15 |
10.77 |
91,983,212 |
00:00 |
GILD |
吉利德科學公司 GILEAD SCIENCES INC |
68.00 |
1.06 |
1.58 |
66.71 |
68.26 |
66.40 |
8,443,926 |
00:00 |
GIS |
通用磨坊公司 GENERAL MILLS INC |
57.90 |
1.93 |
3.45 |
55.92 |
58.28 |
55.89 |
6,959,041 |
00:00 |
GLW |
康寧公司 CORNING INC |
38.52 |
0.92 |
2.45 |
37.74 |
38.52 |
37.55 |
4,799,961 |
00:00 |
GM |
通用汽車 GENERAL MOTORS CORP |
53.17 |
-2.23 |
-4.03 |
54.95 |
55.15 |
51.02 |
39,837,066 |
00:00 |
GME |
Gamestop公司 GAMESTOP CORP |
88.87 |
23.86 |
36.70 |
96.73 |
159.18 |
61.13 |
177,874,000 |
02:27 |
GNW |
Genworth金融公司 GENWORTH FINANCIAL INC A |
3.50 |
-0.04 |
-1.13 |
3.51 |
3.58 |
3.46 |
2,022,834 |
00:00 |
GOOG |
谷歌 GOOGLE INC A |
1,891.05 |
-10.00 |
-0.53 |
1,920.67 |
1,929.58 |
1,867.53 |
1,926,926 |
00:00 |
GPC |
GPC公司 GENUINE PARTS CO |
101.20 |
-0.44 |
-0.43 |
101.48 |
102.26 |
100.00 |
961,335 |
00:00 |
GPS |
蓋璞服飾 GAP INC THE |
22.03 |
-0.56 |
-2.48 |
22.57 |
22.87 |
21.50 |
7,930,884 |
00:00 |
GS |
高盛證券 GOLDMAN SACHS GROUP INC |
281.48 |
-7.91 |
-2.73 |
285.53 |
286.35 |
277.50 |
4,575,007 |
00:00 |
GT |
固特異輪胎與橡膠 THE GOODYEAR TIRE & RUBBER |
11.03 |
-0.42 |
-3.67 |
11.40 |
11.40 |
10.91 |
2,820,909 |
00:00 |
GWW |
格雷杰公司 W.W. GRAINGER INC |
387.94 |
-5.55 |
-1.41 |
393.45 |
394.78 |
386.69 |
306,466 |
00:00 |
HAL |
★哈里伯頓油田設備服務公司 HALLIBURTON CO |
18.63 |
-0.61 |
-3.17 |
18.99 |
19.14 |
18.24 |
12,581,754 |
00:00 |
HBAN |
亨汀頓巴雪而集團 HUNTINGTON BANCSHARES |
13.48 |
-0.36 |
-2.60 |
13.63 |
13.70 |
13.08 |
24,510,740 |
01:34 |
HCBK |
Hudson City BCP HUDSON CITY BANCORP INC |
10.12 |
-0.07 |
-0.69 |
10.22 |
10.22 |
10.05 |
25,304,169 |
00:00 |
HD |
家得寶 HOME DEPOT INC |
284.61 |
0.61 |
0.21 |
283.85 |
285.77 |
281.42 |
4,025,905 |
00:00 |
HES |
阿美拉達赫斯公司 HESS CORP |
58.00 |
-1.93 |
-3.22 |
58.85 |
59.22 |
57.21 |
2,905,280 |
00:00 |
HIG |
哈特佛金融服務集團 HARTFORD FNCL SVCS GROUP |
50.70 |
0.33 |
0.66 |
49.68 |
50.80 |
49.52 |
1,582,822 |
00:00 |
HOG |
哈雷摩托車 HARLEY-DAVIDSON INC |
39.94 |
-1.41 |
-3.41 |
41.38 |
41.76 |
39.72 |
1,512,660 |
00:00 |
HON |
霍尼韋爾國際 HONEYWELL INTERNATIONAL |
201.75 |
-0.50 |
-0.25 |
201.34 |
202.56 |
200.10 |
4,737,672 |
00:00 |
HP |
赫爾默里克-佩恩鑽探設備公司 HELMERICH & PAYNE INC |
25.49 |
0.15 |
0.59 |
24.85 |
25.64 |
24.39 |
1,482,604 |
00:00 |
HRB |
H&R布洛克稅務公司 H&R BLOCK INC |
16.94 |
0.26 |
1.56 |
16.61 |
17.07 |
16.53 |
2,302,833 |
00:00 |
HRL |
荷美爾食品公司 HORMEL FOODS CORP |
46.99 |
1.58 |
3.48 |
45.41 |
47.20 |
45.36 |
4,178,191 |
04:42 |
HRS |
哈里斯公司 HARRIS CORP |
189.13 |
-0.33 |
-0.17 |
190.43 |
191.44 |
187.71 |
4,782,023 |
00:00 |
HST |
Host Hotel & Rsrt HOST HOTELS & RESORTS |
14.07 |
-0.35 |
-2.43 |
14.30 |
14.32 |
13.88 |
9,169,378 |
00:00 |
HSY |
好時食品公司 HERSHEY CO THE |
147.53 |
-0.67 |
-0.45 |
147.85 |
150.07 |
146.96 |
1,114,392 |
00:00 |
HUM |
美國哈門那公司 Humana Inc |
404.35 |
-0.83 |
-0.20 |
404.16 |
411.29 |
401.38 |
894,593 |
00:00 |
IBM |
國際商用機器 INTERNATIONAL BUSINESS MACHINE |
118.62 |
0.01 |
0.01 |
118.76 |
119.53 |
117.45 |
13,682,304 |
00:00 |
ICE |
洲際交易所集團 INTERCONTINENTALEXCHANGE |
112.70 |
0.78 |
0.70 |
111.93 |
113.09 |
111.75 |
2,811,096 |
00:00 |
IFF |
IFF國際香料有限 International Flavors & Fragrances Inc |
116.20 |
0.39 |
0.34 |
116.89 |
117.06 |
114.66 |
10,666,261 |
02:27 |
IGT |
國際娛樂科技 INTERNAT GAME TECHNOLOGY |
6.21 |
-0.18 |
-2.82 |
6.34 |
6.49 |
6.11 |
1,308,475 |
00:00 |
INTC |
英代爾 INTEL CORP |
55.34 |
-1.32 |
-2.33 |
56.38 |
56.50 |
54.06 |
61,950,426 |
00:00 |
INTU |
本能軟體 INTUIT INC |
373.00 |
-1.85 |
-0.49 |
378.04 |
378.84 |
364.31 |
1,588,202 |
00:00 |
IP |
★國際紙業公司 International Paper Co |
51.00 |
-0.63 |
-1.22 |
52.00 |
52.97 |
50.66 |
3,463,514 |
00:00 |
IPG |
埃培智集團 INTERPUBLIC GRP OF COS |
24.66 |
0.08 |
0.33 |
24.28 |
24.85 |
24.26 |
2,748,274 |
00:00 |
IR |
英格索蘭公司 INGERSOLL-RAND CO LTD |
44.51 |
-0.72 |
-1.59 |
45.00 |
45.22 |
44.16 |
1,826,142 |
00:00 |
IRM |
愛恩鐵山公司 IRON MOUNTAIN INC |
32.25 |
2.10 |
6.97 |
30.15 |
35.55 |
30.15 |
13,928,804 |
00:00 |
ISRG |
直覺外科公司 INTUITIVE SURGICAL INC |
753.88 |
9.80 |
1.32 |
747.41 |
754.65 |
735.64 |
1,102,403 |
02:27 |
ITT |
ITT 工業 ITT CORP |
46.22 |
-0.39 |
-0.84 |
46.44 |
46.81 |
44.97 |
809,074 |
00:00 |
ITW |
伊利诺斯工具公司 ILLINOIS TOOL WORKS INC |
202.32 |
-1.14 |
-0.56 |
203.03 |
203.43 |
200.08 |
1,027,337 |
02:27 |
IVV |
安碩史坦普500指數基金 iShares S&P 500 Index Fund/US |
278.97 |
0.40 |
0.14 |
280.02 |
280.88 |
276.64 |
3,862,608 |
00:00 |
IVZ |
景順投資管理有限公司 INVESCO LTD |
21.04 |
0.07 |
0.33 |
20.81 |
21.18 |
20.58 |
5,962,039 |
02:27 |
JBL |
傑碧電路公司 JABIL CIRCUIT INC |
24.03 |
-0.41 |
-1.68 |
24.56 |
24.87 |
23.66 |
1,157,585 |
00:00 |
JCI |
江森自控公司 JOHNSON CONTROLS INC |
51.63 |
-0.72 |
-1.38 |
51.94 |
52.18 |
51.15 |
4,047,301 |
02:27 |
JCP |
潘尼百貨 J.C. PENNEY CO INC |
0.24 |
0.01 |
4.04 |
0.23 |
0.26 |
0.23 |
26,412,361 |
00:00 |
JNJ |
嬌生公司 JOHNSON & JOHNSON |
165.97 |
2.42 |
1.48 |
165.01 |
166.09 |
163.66 |
9,924,438 |
00:00 |
JNPR |
雅各布工程集團有限公司 JUNIPER NETWORKS INC |
25.41 |
0.37 |
1.48 |
25.20 |
25.72 |
25.15 |
5,004,186 |
04:00 |
JNS |
駿利資產管理集團有限公司 JANUS CAPITAL GROUP INC |
14.17 |
-0.08 |
-0.56 |
14.09 |
14.30 |
14.01 |
39,227,175 |
00:00 |
JPM |
摩根大通公司 JPMORGAN CHASE & CO |
132.07 |
-1.72 |
-1.29 |
132.14 |
133.17 |
130.06 |
14,212,764 |
00:00 |
JWN |
諾德斯特龍百貨公司 NORDSTROM INC |
37.28 |
-0.09 |
-0.24 |
37.81 |
42.14 |
37.13 |
8,080,107 |
00:00 |
K |
家樂氏食品公司 KELLOGG CO |
59.88 |
1.58 |
2.71 |
58.32 |
60.88 |
58.18 |
4,423,216 |
00:00 |
KEY |
Keycorp KEYCORP |
17.72 |
-0.48 |
-2.64 |
18.02 |
18.02 |
17.46 |
9,622,360 |
00:00 |
KIM |
Kimco不動產公司 KIMCO REALTY CORP |
17.05 |
0.39 |
2.34 |
16.53 |
17.31 |
16.47 |
5,118,153 |
00:00 |
KLAC |
科磊公司 KLA-TENCOR CORP |
307.90 |
2.89 |
0.95 |
309.40 |
312.33 |
303.30 |
955,821 |
00:00 |
KMB |
金百利克拉克公司 KIMBERLY CLARK CORP |
136.99 |
4.78 |
3.62 |
133.60 |
140.98 |
133.25 |
4,608,871 |
00:00 |
KMX |
CarMax公司 CARMAX INC |
121.39 |
2.75 |
2.32 |
119.02 |
122.11 |
118.65 |
1,777,506 |
00:00 |
KO |
可口可樂 COCA-COLA CO |
48.77 |
0.28 |
0.58 |
48.42 |
48.84 |
48.24 |
16,604,213 |
00:00 |
KR |
克羅格公司 Kroger Co |
34.60 |
1.04 |
3.10 |
33.50 |
37.03 |
33.35 |
32,565,351 |
00:00 |
KSS |
柯爾百貨公司 KOHL'S CORP |
44.75 |
-0.43 |
-0.95 |
45.52 |
47.30 |
44.21 |
4,596,027 |
00:00 |
L |
洛茲集團 LOEWS CORP |
46.73 |
0.24 |
0.52 |
45.90 |
46.74 |
45.66 |
740,302 |
00:00 |
LEG |
禮恩派公司 LEGGETT & PLATT INC |
43.09 |
-1.10 |
-2.49 |
43.82 |
43.95 |
42.69 |
797,721 |
00:00 |
LEN |
萊納房屋公司 Lennar Corp |
86.96 |
2.34 |
2.77 |
85.70 |
87.57 |
85.45 |
4,170,352 |
00:00 |
LH |
美國控股實驗室公司 LABORATORY CP AM HLDGS |
225.44 |
-3.46 |
-1.51 |
229.82 |
229.82 |
223.31 |
711,751 |
05:00 |
LLTC |
線性科技 LINEAR TECHNOLOGY CORP |
65.00 |
-0.27 |
-0.41 |
65.42 |
65.44 |
64.79 |
30,663,001 |
00:00 |
LLY |
禮來公司 ELI LILLY & CO |
212.48 |
6.34 |
3.08 |
208.24 |
212.53 |
208.08 |
5,958,754 |
02:27 |
LM |
LeggMason Inc LEGG MASON INC |
49.49 |
0.19 |
0.39 |
49.25 |
49.55 |
49.25 |
2,431,300 |
00:00 |
LMT |
洛克希德馬丁公司 LOCKHEED MARTIN CORP |
344.99 |
5.11 |
1.50 |
339.36 |
346.89 |
337.90 |
1,976,358 |
00:00 |
LNC |
林肯國家 LINCOLN NATIONAL CORP |
50.15 |
-0.55 |
-1.08 |
49.72 |
50.42 |
49.16 |
1,693,294 |
00:00 |
LOW |
勞氏公司 LOWE'S COMPANIES INC |
173.51 |
1.11 |
0.64 |
172.91 |
175.14 |
171.44 |
4,764,216 |
02:26 |
LSI |
LIFE STORAGE INC LIFE STORAGE INC |
92.45 |
-0.79 |
-0.85 |
93.71 |
95.00 |
91.35 |
355,713 |
04:02 |
LUK |
露卡迪亞國際公司 LEUCADIA NATIONAL CORP |
23.47 |
-0.04 |
-0.17 |
23.41 |
23.49 |
23.27 |
1,792,124 |
00:00 |
LUV |
西南航空 SOUTHWEST AIRLINES CO |
45.83 |
-1.56 |
-3.29 |
47.28 |
47.34 |
45.17 |
13,345,347 |
05:00 |
LXK |
利盟國際 LEXMARK INTERNATIONAL |
40.49 |
0.01 |
0.02 |
40.49 |
40.50 |
40.47 |
3,902,177 |
00:00 |
M |
梅西百貨公司 MACY'S INC |
14.20 |
1.32 |
10.25 |
13.03 |
15.74 |
12.93 |
68,719,685 |
00:00 |
MA |
萬事達卡 MASTERCARD INC CL A |
328.75 |
-0.24 |
-0.07 |
327.51 |
329.95 |
317.23 |
6,257,586 |
00:00 |
MAR |
萬豪國際酒店集團 Marriott International Inc |
119.41 |
-3.49 |
-2.84 |
122.39 |
122.59 |
116.90 |
4,417,475 |
00:00 |
MAS |
馬斯科家居消费品集團 MASCO CORP |
57.75 |
0.23 |
0.40 |
57.78 |
58.30 |
57.05 |
2,110,445 |
00:00 |
MAT |
美泰兒玩具公司 Mattel Inc |
18.14 |
-0.23 |
-1.25 |
18.37 |
18.59 |
17.64 |
1,545,484 |
00:00 |
MCD |
麥當勞 MCDONALD'S CORP |
213.33 |
-0.05 |
-0.02 |
212.22 |
214.05 |
210.56 |
2,615,384 |
00:00 |
MCHP |
微晶片科技 MICROCHIP TECHNOLOGY INC |
149.75 |
-0.38 |
-0.25 |
150.77 |
151.68 |
146.83 |
1,382,899 |
00:00 |
MCK |
美國麥克森公司 McKesson Corp |
183.00 |
-2.01 |
-1.09 |
183.17 |
185.39 |
182.30 |
893,212 |
00:00 |
MCO |
穆迪公司 MOODY'S CORP |
266.35 |
-0.35 |
-0.13 |
267.02 |
270.52 |
265.47 |
760,425 |
02:27 |
MDP |
Meredith Corp MEREDITH CORP CL CM |
12.59 |
-1.20 |
-8.70 |
13.67 |
14.08 |
12.52 |
896,863 |
00:00 |
MDT |
美敦力公司 MEDTRONIC INC |
116.50 |
-0.08 |
-0.07 |
116.73 |
116.99 |
115.82 |
3,287,582 |
00:00 |
MET |
大都會人壽保險公司 METLIFE INC |
50.61 |
-0.25 |
-0.49 |
50.21 |
50.62 |
49.83 |
4,081,306 |
05:02 |
MIL |
密理博國際 MILLIPORE CORP |
1.93 |
0.06 |
3.21 |
1.90 |
1.98 |
1.90 |
24,368 |
00:00 |
MKC |
味好美公司 McCormick & Co Inc |
94.70 |
2.83 |
3.08 |
92.11 |
94.86 |
91.93 |
1,513,094 |
00:00 |
MMC |
美商達信保險經紀人公司 MARSH & MCLENNAN COS INC |
112.03 |
0.51 |
0.46 |
111.52 |
112.91 |
110.79 |
1,223,145 |
00:00 |
MMM |
3M公司 3M CO |
171.00 |
1.96 |
1.16 |
168.88 |
172.49 |
168.22 |
3,353,099 |
00:00 |
MO |
奧馳亞集團 ALTRIA GROUP INC |
41.90 |
0.07 |
0.17 |
41.77 |
42.23 |
41.34 |
8,200,177 |
00:00 |
MRK |
默克藥廠 MERCK & CO INC |
80.99 |
0.01 |
0.01 |
80.71 |
81.19 |
80.06 |
9,501,581 |
00:00 |
MRO |
馬拉松原油公司 MARATHON OIL CORP |
7.86 |
-0.29 |
-3.56 |
8.00 |
8.02 |
7.62 |
31,204,353 |
00:00 |
MS |
摩根史坦利公司 MORGAN STANLEY |
72.30 |
-1.83 |
-2.47 |
73.52 |
74.02 |
71.91 |
15,933,114 |
00:00 |
MSFT |
微軟 MICROSOFT CORP |
229.89 |
3.94 |
1.74 |
229.12 |
229.89 |
224.22 |
33,118,870 |
00:00 |
MTB |
M&T銀行集團 M&T BANK CORP |
140.04 |
-3.12 |
-2.18 |
140.64 |
141.36 |
136.57 |
1,086,523 |
00:00 |
MU |
美光科技 MICRON TECHNOLOGY INC |
81.17 |
-1.11 |
-1.35 |
83.19 |
83.50 |
78.89 |
19,277,693 |
00:00 |
MUR |
墨菲石油公司 MURPHY OIL CORP |
12.60 |
0.08 |
0.64 |
12.23 |
12.74 |
11.66 |
7,161,660 |
04:00 |
MWW |
怪獸人力公司 MONSTER WORLDWIDE INC |
3.41 |
0.06 |
1.79 |
3.39 |
3.43 |
3.39 |
4,806,441 |
00:00 |
MYL |
邁蘭制藥公司 Mylan Inc |
92.38 |
-1.24 |
-1.32 |
94.08 |
94.66 |
91.69 |
2,110,545 |
00:00 |
NBL |
諾布爾能源公司 NOBLE ENERGY INC |
92.38 |
-1.24 |
-1.32 |
94.08 |
94.66 |
91.69 |
2,110,545 |
00:00 |
NBR |
納伯斯工業鑽探設備公司 NABORS INDUSTRIES LTD |
58.91 |
-1.95 |
-3.20 |
59.60 |
60.04 |
56.75 |
202,571 |
00:00 |
NDAQ |
納斯納斯達克OMX集團 NASDAQ OMX GROUP INC |
142.28 |
1.86 |
1.32 |
140.54 |
142.82 |
139.72 |
836,133 |
00:00 |
NEM |
紐蒙特礦業公司 NEWMONT MINING CORP |
61.55 |
-0.20 |
-0.32 |
62.03 |
62.38 |
60.63 |
5,594,714 |
00:00 |
NI |
尼索思 NISOURCE INC |
22.05 |
0.12 |
0.55 |
21.93 |
22.25 |
21.67 |
3,189,226 |
00:00 |
NKE |
耐吉 NIKE Inc |
137.35 |
-2.00 |
-1.44 |
138.99 |
139.18 |
134.74 |
5,998,739 |
00:00 |
NOC |
諾斯洛普格魯門公司 NORTHROP GRUMMAN CORP |
300.49 |
2.33 |
0.78 |
299.68 |
305.20 |
297.89 |
1,469,889 |
00:00 |
NOV |
★國民油井華高設備製造公司 National Oilwell Varco Inc |
12.71 |
-0.70 |
-5.22 |
13.22 |
13.22 |
12.50 |
5,649,654 |
00:00 |
NRG |
NRG能源公司 NRG ENERGY INC |
41.80 |
0.27 |
0.65 |
41.60 |
42.95 |
41.24 |
2,165,083 |
00:00 |
NSC |
諾福克南方鐵路公司 NORFOLK SOUTHERN CORP |
245.96 |
1.74 |
0.71 |
242.26 |
246.48 |
240.08 |
1,300,736 |
00:00 |
NTAP |
網路應用公司 NETAPP INC |
65.65 |
0.89 |
1.37 |
64.87 |
65.66 |
64.25 |
1,693,633 |
00:00 |
NTRS |
北方信託公司 Northern Trust Corp |
94.28 |
-0.32 |
-0.34 |
93.37 |
95.33 |
93.10 |
1,248,303 |
00:00 |
NUE |
紐柯鋼鐵公司 NUCOR CORP |
54.45 |
-0.33 |
-0.60 |
54.94 |
54.94 |
53.60 |
1,984,858 |
00:00 |
NVDA |
英偉達 NVIDIA CORP |
544.48 |
-4.02 |
-0.73 |
551.27 |
553.14 |
529.45 |
6,274,558 |
04:00 |
NVLS |
諾發系統 NOVELLUS SYSTEMS INC |
2.40 |
0.00 |
0.00 |
2.40 |
2.40 |
2.40 |
0 |
00:00 |
NWL |
諾威屈伯德公司 NEWELL RUBBERMAID INC |
25.15 |
0.35 |
1.41 |
24.55 |
25.59 |
24.55 |
3,675,095 |
02:27 |
NYT |
紐約時報 NEW YORK TIMES |
31.22 |
0.11 |
0.35 |
31.18 |
31.35 |
30.71 |
1,958,498 |
02:27 |
ODP |
OFFICE DEPOT INC OFFICE DEPOT INC |
1.77 |
-0.01 |
-0.56 |
1.78 |
1.84 |
1.74 |
7,711,104 |
00:00 |
OI |
★歐文斯伊利諾斯玻璃容器公司 OWENS ILLINOIS INC |
13.11 |
-0.18 |
-1.35 |
13.19 |
13.22 |
12.73 |
601,178 |
00:00 |
OKE |
歐尼克公司 ONEOK INC |
42.23 |
-0.61 |
-1.42 |
42.57 |
42.69 |
41.33 |
3,294,020 |
00:00 |
OMC |
奧姆尼康集團 OMNICOM GROUP INC |
63.91 |
1.34 |
2.14 |
61.76 |
63.98 |
61.46 |
1,443,192 |
00:00 |
ORCL |
甲骨文公司 ORACLE CORP |
60.62 |
0.26 |
0.43 |
60.38 |
60.94 |
59.77 |
8,523,518 |
00:00 |
ORLY |
奧賴利汽車公司 O'REILLY AUTOMOTIVE INC |
449.95 |
-7.36 |
-1.61 |
456.10 |
456.30 |
445.03 |
795,447 |
00:00 |
OXY |
西方石油公司 Occidental Petroleum Corp |
21.55 |
0.06 |
0.28 |
21.00 |
21.62 |
20.67 |
15,396,251 |
00:00 |
PAYX |
沛齊 PAYCHEX INC |
86.96 |
0.09 |
0.10 |
86.60 |
87.30 |
85.60 |
2,440,672 |
00:00 |
PBCT |
人民銀行 PEOPLE'S UNITED FNCL INC |
14.39 |
0.35 |
2.49 |
14.01 |
14.49 |
13.85 |
6,674,221 |
00:00 |
PBI |
必能寶公司 Pitney Bowes Inc |
7.70 |
0.51 |
7.09 |
7.13 |
7.70 |
7.07 |
3,107,256 |
00:00 |
PCAR |
帕卡公司 PACCAR INC |
98.39 |
-0.46 |
-0.47 |
101.00 |
101.79 |
97.66 |
3,080,457 |
02:27 |
PCG |
太平洋電力瓦斯 PG&E CORP |
11.18 |
-0.14 |
-1.19 |
11.50 |
11.59 |
11.01 |
6,009,994 |
05:00 |
PCL |
李子溪木業 PLUM CREEK TIMBER REIT |
36.52 |
-1.55 |
-4.07 |
37.82 |
37.87 |
36.23 |
6,316,487 |
02:27 |
PD |
菲道 Phelps Dodge Corp |
19.62 |
0.23 |
1.19 |
19.43 |
19.80 |
19.12 |
1,261,935 |
00:00 |
PDCO |
帕特森公司 Patterson Cos Inc |
32.76 |
0.26 |
0.80 |
31.93 |
32.95 |
31.93 |
718,493 |
00:00 |
PEG |
大眾服務企業集團 PUBLIC SVC ENTPRS GROUP |
58.52 |
0.16 |
0.27 |
58.29 |
58.94 |
57.81 |
2,284,172 |
00:00 |
PEP |
PEPSICO INC PEPSICO INC |
139.99 |
1.40 |
1.01 |
138.06 |
140.33 |
137.58 |
3,829,014 |
00:00 |
PFE |
輝瑞製藥公司 PFIZER INC |
37.18 |
0.63 |
1.72 |
36.55 |
37.29 |
36.32 |
31,728,455 |
00:00 |
PFG |
PRINCIPAL FINL GROUP INC PRINCIPAL FINL GROUP INC |
53.04 |
-0.42 |
-0.79 |
52.47 |
53.52 |
52.39 |
1,381,316 |
00:00 |
PG |
寶鹼公司 PROCTER & GAMBLE CO THE |
132.19 |
2.19 |
1.68 |
129.95 |
133.00 |
129.90 |
9,639,958 |
05:03 |
PGN |
前進能源 PROGRESS ENERGY INC |
0.15 |
0.00 |
0.00 |
0.15 |
0.15 |
0.15 |
0 |
00:00 |
PGR |
先進公司 PROGRESSIVE CORP THE |
92.42 |
0.11 |
0.12 |
92.27 |
93.59 |
91.38 |
3,119,588 |
00:00 |
PH |
派克漢尼汾公司 PARKER HANNIFIN CORP |
269.77 |
-5.40 |
-1.96 |
274.00 |
274.97 |
265.32 |
1,075,419 |
00:00 |
PHM |
普爾特房屋公司 Pulte Group Inc |
49.00 |
0.11 |
0.22 |
49.50 |
50.23 |
48.55 |
3,744,219 |
00:00 |
PKI |
珀金埃爾默公司 PERKINELMER INC |
152.00 |
0.09 |
0.06 |
152.73 |
153.70 |
149.40 |
662,897 |
00:00 |
PLD |
普洛斯公司 Prologis Inc |
100.25 |
-0.97 |
-0.96 |
101.39 |
103.88 |
100.25 |
2,964,745 |
00:00 |
PLL |
頗爾過濾設備公司 PALL CORP |
56.49 |
8.35 |
17.35 |
50.00 |
56.49 |
47.18 |
1,901,476 |
00:00 |
PM |
菲利浦莫里斯國際 PHILIP MORRIS INTL INC |
80.82 |
0.14 |
0.17 |
80.50 |
81.36 |
80.04 |
4,155,955 |
05:00 |
PMCS |
PMC 新瑞 PMC-SIERRA INC |
11.65 |
0.06 |
0.52 |
11.59 |
11.70 |
11.57 |
6,190,486 |
02:09 |
PMO |
Putnam Municipal Opportunities Trust PUTNAM MUN OPP TRUST |
12.14 |
-0.11 |
-0.90 |
12.22 |
12.25 |
12.09 |
94,452 |
00:00 |
PNC |
PNC金融服務集團 PNC FINANCIAL SVCS GRP |
150.47 |
-2.10 |
-1.38 |
150.36 |
151.09 |
146.87 |
2,043,883 |
00:00 |
PNW |
皮那可企業 PINNACLE WEST CAPITAL CP |
78.40 |
1.31 |
1.70 |
76.69 |
78.46 |
76.62 |
855,604 |
04:07 |
POM |
Pepco控股公司 PEPCO HOLDINGS INC |
22.63 |
1.39 |
6.54 |
21.36 |
27.22 |
21.24 |
33,269,605 |
00:00 |
PPG |
PPG工業集團 PPG INDUSTRIES INC |
140.80 |
2.98 |
2.16 |
137.56 |
141.22 |
135.17 |
1,941,010 |
00:00 |
PPL |
PPL公司 PPL CORPORATION |
28.18 |
0.36 |
1.29 |
27.64 |
28.65 |
27.54 |
6,237,404 |
00:00 |
PRU |
保德信金融集團 PRUDENTIAL FINANCIAL INC |
81.96 |
-0.66 |
-0.80 |
81.42 |
82.22 |
80.59 |
1,983,838 |
00:00 |
PSA |
公共存儲公司 PUBLIC STORAGE |
225.82 |
3.03 |
1.36 |
223.44 |
226.50 |
221.94 |
830,034 |
00:00 |
PWR |
廣達服務公司 QUANTA SERVICES INC |
75.76 |
-1.90 |
-2.45 |
77.54 |
77.77 |
74.41 |
697,183 |
00:00 |
PXD |
先鋒自然資源公司 Pioneer Natural Resources Co |
129.33 |
-1.83 |
-1.40 |
129.38 |
130.47 |
125.68 |
1,712,525 |
05:02 |
Q |
奎斯特通訊國際公司 QWEST CMMNCTNS INTL INC |
103.48 |
0.57 |
0.55 |
102.58 |
103.66 |
101.62 |
1,065,313 |
00:00 |
QCOM |
奎爾通訊 QUALCOMM INC |
164.70 |
2.28 |
1.40 |
164.32 |
167.04 |
161.73 |
5,367,846 |
00:00 |
QEP |
QEP資源公司 QEP Resources Inc |
3.07 |
-0.06 |
-1.92 |
3.04 |
3.21 |
2.96 |
4,733,950 |
04:00 |
QLGC |
Q邏輯 QLOGIC CORP |
16.07 |
0.03 |
0.19 |
16.03 |
16.14 |
16.03 |
684,869 |
00:00 |
R |
萊德物流公司 RYDER SYSTEM INC |
67.19 |
-1.05 |
-1.54 |
68.05 |
68.52 |
65.34 |
800,069 |
07:17 |
RDC |
羅旺 ROWAN COMPANIES INC |
10.93 |
-0.08 |
-0.73 |
11.05 |
11.22 |
10.80 |
29,215,701 |
00:00 |
RF |
地區金融公司 REGIONS FINANCIAL CORP |
17.75 |
0.01 |
0.06 |
17.46 |
17.79 |
17.20 |
9,305,314 |
00:00 |
RHI |
羅致恒富公司 Robert Half International Inc |
68.56 |
0.25 |
0.37 |
67.68 |
69.09 |
67.01 |
1,711,682 |
05:56 |
RHT |
紅帽公司 Red Hat Inc |
187.71 |
0.00 |
0.00 |
187.70 |
187.81 |
187.60 |
1,000,285 |
00:00 |
RL |
拉夫·勞倫馬球 Ralph Lauren Corp |
109.49 |
1.02 |
0.94 |
107.55 |
110.26 |
105.77 |
1,041,844 |
00:00 |
ROK |
洛克威爾自動化公司 Rockwell Automation Inc |
261.97 |
-4.00 |
-1.50 |
265.51 |
266.72 |
260.09 |
803,067 |
00:00 |
ROP |
儒博工業集團 ROPER INDUSTRIES INC |
419.11 |
-0.11 |
-0.03 |
420.43 |
426.46 |
417.95 |
408,215 |
00:00 |
ROST |
羅斯服飾 ROSS STORES INC |
113.54 |
0.21 |
0.19 |
112.58 |
114.02 |
111.10 |
1,708,011 |
00:00 |
RRC |
山脈資源集團 RANGE RESOURCES CORP |
9.03 |
0.33 |
3.79 |
8.76 |
9.03 |
8.37 |
5,155,985 |
02:27 |
RRD |
DONNELLEY R R & SONS CO DONNELLEY R R & SONS CO |
1.09 |
-0.05 |
-4.39 |
1.13 |
1.15 |
1.04 |
710,946 |
00:00 |
RSG |
共和服務廢品處理公司 REPUBLIC SERVICES INC |
93.67 |
-0.73 |
-0.77 |
94.34 |
94.71 |
93.50 |
674,336 |
00:00 |
RTN |
雷神公司 RAYTHEON CO |
96.76 |
1.02 |
1.07 |
96.28 |
97.32 |
96.20 |
1,062,389 |
07:41 |
S |
斯普林特公司 SPRINT NEXTEL CORP |
8.62 |
0.00 |
0.00 |
8.62 |
8.62 |
8.62 |
800 |
00:00 |
SBUX |
星巴克 STARBUCKS CORP |
103.37 |
-0.54 |
-0.52 |
103.74 |
103.95 |
102.16 |
5,008,991 |
05:32 |
SCG |
斯卡納公司 SCANA CORP |
47.78 |
-1.11 |
-2.27 |
48.84 |
49.26 |
47.38 |
17,824,443 |
00:00 |
SCHW |
嘉信理財集團 Charles Schwab Corp |
57.01 |
-1.39 |
-2.38 |
57.27 |
58.18 |
56.60 |
7,888,874 |
00:00 |
SEE |
希悅爾公司 Sealed Air Corp |
44.66 |
-0.84 |
-1.85 |
45.23 |
45.28 |
44.24 |
1,768,206 |
06:58 |
SHLD |
西爾斯控股 SEARS HOLDINGS CORP |
0.37 |
-0.06 |
-13.13 |
0.40 |
0.42 |
0.35 |
10,337,907 |
00:00 |
SHW |
宣威公司 SHERWIN-WILLIAMS CO |
734.28 |
2.11 |
0.29 |
735.07 |
741.37 |
731.78 |
400,228 |
00:00 |
SJM |
JM斯馬克公司 J.M. SMUCKER CO |
120.23 |
5.99 |
5.24 |
114.88 |
122.28 |
114.88 |
1,401,848 |
00:00 |
SLB |
斯倫貝謝油田設備服務公司 SCHLUMBERGER LTD |
23.73 |
-0.68 |
-2.79 |
24.37 |
24.37 |
23.21 |
15,540,395 |
00:00 |
SNA |
實耐寶專業工具公司 SNAP-ON INC |
179.27 |
1.29 |
0.72 |
177.85 |
182.73 |
176.45 |
662,775 |
04:00 |
SNDK |
新帝 SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
00:00 |
SO |
南方公司 SOUTHERN COMPANY THE |
60.80 |
0.66 |
1.10 |
59.87 |
61.04 |
59.58 |
4,013,097 |
00:00 |
SPG |
賽門房地產集團 SIMON PROPERTY GROUP INC |
96.83 |
1.34 |
1.40 |
94.66 |
100.17 |
94.00 |
5,322,505 |
00:00 |
SPY |
史坦普500指數基金/蜘蛛 SPDR Trust Series 1 |
384.26 |
1.38 |
0.36 |
383.67 |
384.77 |
378.46 |
70,240,618 |
00:00 |
SRCL |
Stericycle療廢棄物管理公司 STERICYCLE INC |
69.03 |
0.08 |
0.12 |
68.97 |
69.71 |
68.35 |
342,840 |
00:00 |
SRE |
桑普拉能源 SEMPRA ENERGY |
125.97 |
4.52 |
3.72 |
121.00 |
126.17 |
120.50 |
2,531,068 |
00:00 |
STT |
美國道富銀行 STATE STREET CORP |
72.60 |
-1.57 |
-2.12 |
73.18 |
73.53 |
72.18 |
2,066,916 |
00:00 |
STZ |
星座集團 Constellation Brands Inc |
222.66 |
-4.25 |
-1.87 |
225.53 |
227.00 |
220.10 |
1,568,102 |
02:27 |
SUN |
太陽石油 SUNOCO INC |
18.95 |
-0.13 |
-0.66 |
18.98 |
19.07 |
17.83 |
961,659 |
04:43 |
SVU |
索帕維魯國際 SUPERVALU INC |
32.49 |
0.00 |
0.00 |
32.49 |
32.50 |
32.49 |
2,034,395 |
00:00 |
SWK |
史丹利百得公司 Stanley Black & Decker Inc |
176.70 |
1.49 |
0.85 |
174.74 |
177.36 |
173.50 |
1,113,827 |
00:00 |
SWN |
西南能源公司 SOUTHWESTERN ENERGY CO |
3.42 |
0.01 |
0.29 |
3.46 |
3.53 |
3.32 |
18,288,044 |
00:00 |
SYK |
史賽克公司 STRYKER CORP |
238.48 |
-1.45 |
-0.60 |
239.21 |
239.97 |
236.87 |
1,371,633 |
00:00 |
SYMC |
賽門鐵克 SYMANTEC CORP |
238.48 |
-1.45 |
-0.60 |
239.21 |
239.97 |
236.87 |
1,371,633 |
00:00 |
SYY |
西斯柯公司 SYSCO CORP |
72.56 |
-2.63 |
-3.50 |
73.00 |
74.13 |
71.88 |
4,094,749 |
00:00 |
T |
美國電話電報公司 AT&T INC |
29.10 |
0.17 |
0.59 |
28.76 |
29.18 |
28.49 |
51,884,088 |
00:00 |
TAP |
莫爾森摩森康盛啤酒公司 MOLSON COORS BREWING CLB |
51.97 |
1.45 |
2.87 |
50.00 |
52.44 |
49.95 |
1,825,309 |
02:27 |
TDC |
塔拉德塔公司 TERADATA CORP |
22.99 |
0.55 |
2.45 |
22.50 |
22.99 |
22.02 |
1,766,368 |
04:00 |
TE |
TECO能源 TECO ENERGY INC |
27.65 |
0.00 |
0.00 |
27.65 |
27.67 |
27.64 |
4,626,898 |
02:27 |
TER |
泰瑞達公司 TERADYNE INC |
64.07 |
2.97 |
4.86 |
62.43 |
64.57 |
61.10 |
4,759,922 |
00:00 |
TGT |
目標百貨 TARGET CORP |
189.88 |
-2.03 |
-1.06 |
191.56 |
193.11 |
189.23 |
3,423,822 |
00:00 |
THC |
Tenet保健公司 TENET HEALTHCARE CORP |
50.06 |
-0.68 |
-1.34 |
50.14 |
51.05 |
49.55 |
1,053,029 |
00:00 |
TIF |
蒂芙尼公司 TIFFANY & CO |
50.06 |
-0.68 |
-1.34 |
50.14 |
51.05 |
49.55 |
1,053,029 |
00:00 |
TJX |
TJX公司 TJX COMPANIES INC THE |
65.36 |
-1.55 |
-2.32 |
66.85 |
66.85 |
64.43 |
6,892,536 |
04:47 |
TMK |
Torchmark公司 TORCHMARK CORP |
88.10 |
2.11 |
2.45 |
86.86 |
88.22 |
86.42 |
526,111 |
00:00 |
TMO |
賽默飛世爾科技公司 Thermo Fisher Scientific Inc |
517.01 |
2.41 |
0.47 |
518.53 |
522.00 |
515.62 |
1,509,706 |
00:00 |
TROW |
普信集團 T Rowe Price Group Inc |
157.01 |
0.80 |
0.51 |
155.96 |
157.73 |
154.81 |
1,099,843 |
00:00 |
TRV |
旅行家集團 TRAVELERS COMPANIES INC |
146.64 |
0.80 |
0.55 |
144.50 |
146.64 |
143.26 |
1,284,839 |
00:00 |
TSN |
泰森食品公司 TYSON FOODS INC |
66.19 |
-0.33 |
-0.50 |
66.32 |
67.25 |
65.95 |
1,755,829 |
04:12 |
TSS |
完全系統服務 TOTAL SYSTEM SERVICES |
133.27 |
-1.29 |
-0.96 |
133.27 |
138.94 |
131.28 |
7,594,626 |
00:00 |
TXN |
德州儀器 TEXAS INSTRUMENTS INC |
173.32 |
0.51 |
0.30 |
173.36 |
174.57 |
170.68 |
5,401,463 |
00:00 |
TXT |
德事隆集團 TEXTRON INC |
49.96 |
0.23 |
0.46 |
49.27 |
50.46 |
48.80 |
2,005,134 |
00:00 |
UNH |
聯合健康保險公司 UNITEDHEALTH GROUP INC |
347.80 |
0.25 |
0.07 |
347.15 |
350.39 |
344.60 |
2,506,366 |
00:00 |
UNM |
UNUM普登 UNUM GROUP |
25.02 |
-0.38 |
-1.50 |
25.05 |
25.22 |
24.59 |
1,708,002 |
00:00 |
UNP |
聯合太平洋鐵路 UNION PACIFIC CORP |
205.90 |
-1.23 |
-0.59 |
205.16 |
207.15 |
201.12 |
4,815,424 |
00:00 |
UPS |
聯合包裹服務 UNITED PARCEL SERVICE B |
161.92 |
2.93 |
1.84 |
159.71 |
164.14 |
159.11 |
3,937,446 |
00:00 |
URBN |
URBAN OUTFITTERS 公司 URBAN OUTFITTERS INC |
28.00 |
1.24 |
4.63 |
26.70 |
29.33 |
26.60 |
2,153,450 |
00:00 |
USB |
美國合眾銀行 US BANCORP |
45.60 |
-0.26 |
-0.57 |
45.56 |
46.05 |
44.91 |
9,576,703 |
00:00 |
UTX |
聯合技術公司 UNITED TECHNOLOGIES CORP |
35.65 |
0.42 |
1.19 |
35.11 |
35.66 |
35.03 |
4,134,539 |
00:00 |
V |
VISA卡 VISA INC |
200.98 |
-1.04 |
-0.51 |
200.34 |
201.64 |
195.75 |
19,282,359 |
00:00 |
VAR |
瓦利安醫學系統公司 Varian Medical Systems Inc |
175.33 |
-0.14 |
-0.08 |
175.50 |
175.60 |
175.25 |
577,925 |
00:00 |
VFC |
威富公司 VF CORP |
84.81 |
0.95 |
1.13 |
83.68 |
85.43 |
83.23 |
3,326,070 |
00:00 |
VLO |
瓦萊羅能源公司 VALERO ENERGY CORP |
59.41 |
-0.04 |
-0.07 |
58.74 |
59.68 |
57.86 |
3,093,763 |
00:00 |
VMC |
瓦爾坎材料公司 Vulcan Materials Co |
156.81 |
-1.56 |
-0.99 |
158.00 |
158.06 |
155.08 |
732,807 |
00:00 |
VNO |
美國沃那多房產公司 Vornado Realty Trust |
38.26 |
0.36 |
0.95 |
37.54 |
39.11 |
37.31 |
3,874,497 |
00:00 |
VRSN |
維聖公司 VERISIGN INC |
191.82 |
-2.93 |
-1.50 |
195.39 |
196.46 |
191.31 |
552,159 |
00:00 |
VTR |
芬塔公司 Ventas Inc |
47.48 |
-1.65 |
-3.36 |
48.90 |
49.79 |
47.48 |
2,283,503 |
00:00 |
VZ |
威訊通訊 VERIZON COMMUNICATIONS |
58.40 |
0.93 |
1.62 |
57.47 |
58.62 |
57.18 |
22,444,344 |
00:00 |
WAT |
沃特斯國際公司 WATERS CORP |
273.35 |
-0.27 |
-0.10 |
274.23 |
276.76 |
271.62 |
244,953 |
00:00 |
WEC |
威斯康辛能源公司 WISCONSIN ENERGY CORP |
89.44 |
2.06 |
2.36 |
87.18 |
89.90 |
86.82 |
1,306,556 |
00:00 |
WFC |
富國銀行集團 WELLS FARGO & CO |
32.21 |
0.31 |
0.97 |
31.88 |
32.35 |
31.61 |
28,513,890 |
00:00 |
WHR |
惠而浦公司 WHIRLPOOL CORP |
203.90 |
5.69 |
2.87 |
199.57 |
210.78 |
199.57 |
1,150,391 |
08:34 |
WIN |
風向公司 WINDSTREAM CORP |
0.34 |
0.01 |
3.12 |
0.31 |
0.39 |
0.30 |
8,783,284 |
00:00 |
WM |
廢棄物管理公司 Waste Management Inc |
114.19 |
-1.17 |
-1.01 |
115.36 |
116.02 |
113.95 |
1,542,526 |
00:00 |
WMB |
威廉姆斯公司 Williams Companies Inc |
21.50 |
-0.10 |
-0.46 |
21.60 |
21.83 |
21.20 |
10,399,167 |
00:00 |
WMT |
沃爾瑪公司 WAL-MART STORES INC |
145.80 |
-0.53 |
-0.36 |
145.36 |
146.25 |
144.27 |
6,343,721 |
00:00 |
WU |
西聯匯款公司 WESTERN UNION CO THE |
22.51 |
0.45 |
2.04 |
22.04 |
22.75 |
21.73 |
6,372,694 |
00:00 |
WY |
威爾豪瑟公司 WEYERHAEUSER CO |
33.55 |
0.34 |
1.02 |
33.22 |
33.76 |
33.12 |
5,690,078 |
00:00 |
WYNN |
永利渡假村 WYNN RESORTS LTD |
107.70 |
0.25 |
0.23 |
106.59 |
109.50 |
104.65 |
3,289,426 |
00:00 |
X |
美國鋼鐵 UNITED STATES STEEL CORP |
18.90 |
-0.01 |
-0.05 |
19.25 |
19.32 |
18.37 |
17,122,092 |
00:00 |
XEL |
XCEL ENERGY INC XCEL ENERGY INC |
66.50 |
1.74 |
2.69 |
64.60 |
66.54 |
64.25 |
2,481,644 |
04:00 |
XL |
加大碼集團有限公司 XL CAPITAL LTD |
57.59 |
0.59 |
1.04 |
57.58 |
57.60 |
57.57 |
8,909,001 |
00:00 |
XLNX |
智霖公司 XILINX INC |
144.60 |
1.66 |
1.16 |
145.23 |
148.10 |
141.31 |
2,499,391 |
00:00 |
XOM |
艾克索美孚石油公司 EXXON MOBIL CORP |
46.78 |
-0.65 |
-1.37 |
46.90 |
47.05 |
46.16 |
26,395,838 |
00:00 |
XRAY |
登士派國際公司 DENTSPLY INTERNAT INC |
57.22 |
-0.01 |
-0.02 |
56.96 |
57.23 |
56.13 |
1,035,150 |
00:00 |
XRX |
全錄 XEROX CORP |
20.58 |
-0.49 |
-2.33 |
20.84 |
21.11 |
20.26 |
3,822,338 |
06:34 |
YHOO |
雅虎 YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |
00:00 |
YUM |
百勝餐飲集團 YUM! BRANDS INC |
105.25 |
-1.84 |
-1.72 |
106.29 |
106.38 |
104.26 |
1,495,518 |
00:00 |
ZION |
Zion銀行 ZIONS BANCORP |
47.21 |
-0.91 |
-1.89 |
47.47 |
47.79 |
46.25 |
1,281,911 |