S&P 500 INDEX

Master data

S&P 500

Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
15:30:00
Trading time end
22:30:00

Price data

Previous day

6,340.00

Date of closing price

07/08/2025

Open previous day
6,374.32
High previous day
6,389.71
Low previous day
6,310.32
52 weeks high
6,389.77
52 weeks low
4,982.77
Volume previous day
3,147,667,079

1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

S&P 500 stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
3M CO.	131.30	131.46	130.10	129.16	0.94	0.728	148.52	109.00
Zoetis	0	0	127.18	125.50	1.68	1.339	178.78	125.50
ZIMMER HLDGS	0	0	84.22	77.88	6.34	8.141	107.45	76.92
Zebra Technologies Corp	0	0	272.60	270.10	2.50	0.926	403.40	192.00
Yum Brands	0	0	122.10	120.65	1.45	1.202	150.05	116.05
Xylem Inc.	0	0	123.10	123.30	-0.20	-0.162	127.10	91.96
XCEL ENERGY STK	62.83	63.03	62.56	62.52	0.04	0.064	68.98	52.76
Wynn Resort Ltd	91.02	91.21	90.05	91.58	-1.53	-1.671	96.13	58.30
WW GRAINGER STK	0	0	805.40	816.40	-11.00	-1.347	1,153.50	802.60
W. R. Berkley Corp.	0	0	60.64	60.20	0.44	0.731	65.84	50.48
Workday	0	0	188.38	195.20	-6.82	-3.494	269.95	184.70
Willis Towers Watson PLC	0	0	280.00	278.00	2.00	0.719	326.00	250.00
Williams-Sonoma Inc	0	0	171.10	170.80	0.30	0.176	208.20	116.25
Williams Companies, Inc	0	0	49.690	49.730	-0.04	-0.080	57.850	39.200
WEYERHAEUSER STK	0	0	21.930	21.600	0.33	1.528	30.730	21.170
WEST PHARMACEUTIC.SERVICES INC	0	0	204.40	200.90	3.50	1.742	331.60	167.20
WESTERN DIGITAL STK	0	0	64.26	63.62	0.64	1.006	68.47	28.11
Welltower Inc.	0	0	144.65	145.65	-1.00	-0.687	149.50	104.40
WELLS FARGO STK	0	0	65.42	66.08	-0.66	-0.999	78.15	46.38
WEC Energy Group Inc	0	0	94.58	95.34	-0.76	-0.797	103.10	80.28
WATERS	0	0	236.00	235.00	1.00	0.426	397.50	235.00
WASTE MANAGEMENT STK	201.30	202.15	199.86	197.92	1.94	0.980	223.30	181.94
Warner Bros. Discovery Inc.	0	0	10.144	10.932	-0.79	-7.208	11.834	6.116
WALT DISNEY STK	96.55	96.65	96.61	97.02	-0.41	-0.423	111.42	72.30
Walmart Inc.	89.19	89.27	88.52	88.55	-0.03	-0.034	100.72	62.02
Walgreens Boots Alliance Inc.	10.208	10.228	10.182	10.142	0.04	0.394	12.518	7.407
WABTEC CORP.	164.50	164.85	160.50	160.40	0.10	0.062	201.10	141.15
VULCAN MATERIALS	246.00	248.00	242.00	240.00	2.00	0.833	276.00	200.00
Vistra Corp.	0	0	178.60	178.95	-0.35	-0.196	191.20	66.62
Visa Inc.	0	0	285.70	291.20	-5.50	-1.889	348.50	236.80
Vici Properties Inc.	0	0	28.160	28.140	0.02	0.071	31.505	26.010
Viatris Inc.	0	0	8.302	8.022	0.28	3.490	12.930	6.500
Viacomcbs Inc.	0	0	9.700	0	0.00	0.000	0	0
VERTEX PHARM STK	313.35	314.05	323.85	328.85	-5.00	-1.520	482.00	323.85
VERIZON COMMS STK	37.020	37.080	36.770	36.260	0.51	1.407	42.855	35.140
Verisk Analytics	0	0	226.30	226.30	0.00	0.000	284.50	226.30
VERISIGN STK	0	0	233.40	234.70	-1.30	-0.554	264.50	158.75
VERALTO CORP.	0	0	91.51	91.35	0.16	0.175	103.50	73.92
VENTAS INC.	0	0	58.78	59.16	-0.38	-0.642	67.14	52.60
VALERO ENERGY	114.16	115.10	113.36	113.78	-0.42	-0.369	138.16	91.23
US BANCORP STK	38.495	38.560	37.705	37.725	-0.02	-0.053	50.960	31.550
UNIVERSAL HEALTH STK	146.00	148.00	145.00	139.00	6.00	4.317	218.00	132.00
UNITED RENTAL STK	734.00	737.40	730.00	734.80	-4.80	-0.653	828.00	487.30
UNITED PARCEL STK	0	0	74.35	74.50	-0.15	-0.201	130.72	73.03
UNITEDHEALTH GRP STK	0	0	214.65	208.80	5.85	2.802	587.10	203.60
United Airlines Holdings Inc.	77.23	77.42	75.64	75.90	-0.26	-0.343	110.38	36.53
UNION PACIFIC CORP.	190.78	191.52	190.52	192.34	-1.82	-0.946	242.00	183.52
Ulta Salon Cosmetics & Fragrance Inc.	0	0	434.60	440.40	-5.80	-1.317	452.80	291.30
UDR Inc.	0	0	32.770	33.430	-0.66	-1.974	44.010	32.770
Uber Technologies Inc.	0	0	79.02	76.33	2.69	3.524	82.98	55.53
TYSON FOODS INC.	48.945	49.095	48.220	47.800	0.42	0.879	60.990	45.130
Tyler Technologies Inc.	0	0	510.80	513.80	-3.00	-0.584	0	0
TYCO International PLC	90.31	90.58	88.97	89.00	-0.03	-0.034	95.77	60.51
Truist Financial Corp.	36.995	37.065	36.150	36.725	-0.58	-1.566	46.410	30.395
T. ROWE PRICE GROUP INC.	0	0	89.01	90.07	-1.06	-1.177	117.50	71.01
Trimble Inc.	72.36	72.72	70.60	71.90	-1.30	-1.808	75.10	46.94
Travelers Cos.	0	0	227.30	228.30	-1.00	-0.438	253.00	191.10
Transdigm Group Inc.	1,193.00	1,201.00	1,224.00	1,198.50	25.50	2.128	1,424.50	1,046.50
Trane Technologies Plc.	0	0	366.10	364.70	1.40	0.384	406.50	268.70
TRACTOR SUPPLY	50.87	51.02	51.44	51.60	-0.16	-0.310	55.63	41.64
T-Mobile US Inc.	211.15	211.35	209.00	204.55	4.45	2.176	260.10	174.14
TJX STK	0	0	112.98	112.90	0.08	0.071	121.52	99.40
The Trade Desk Inc.	0	0	46.560	75.750	-29.19	-38.535	132.340	41.090
Thermo Fisher Scientific Inc.	394.05	394.75	386.80	383.15	3.65	0.953	582.70	338.20
The Mosaic Co.	0	0	27.480	27.105	0.38	1.384	32.470	20.460
The Hershey STK	0	0	160.36	160.78	-0.42	-0.261	185.54	132.90
The Clorox Company	0	0	107.00	108.00	-1.00	-0.926	162.40	100.00
TEXTRON STK	66.06	66.34	66.24	66.12	0.12	0.181	82.96	53.56
Texas Pacific Land Trust	0	0	745.00	749.00	-4.00	-0.534	1,648.00	708.00
TEXAS INSTRUMENTS STK	160.58	160.96	158.40	162.20	-3.80	-2.343	205.30	126.30
Tesla Inc.	0	0	281.90	274.75	7.15	2.602	453.90	180.10
TERADYNE STK	92.59	92.85	90.00	89.33	0.67	0.750	133.98	59.19
Teledyne Technologies Inc.	0	0	469.70	471.50	-1.80	-0.382	497.30	371.20
Techne Corp.	42.800	43.200	42.600	42.400	0.20	0.472	75.500	40.800
Target Corp.	90.32	90.60	90.20	89.88	0.32	0.356	148.24	78.60
Targa Resources Investments	0	0	142.80	139.20	3.60	2.586	208.50	124.05
Tapestry Inc.	0	0	92.78	95.79	-3.01	-3.142	96.64	33.02
Take-Two Interactive Software	0	0	201.00	194.40	6.60	3.395	210.10	131.42
SYSCO STK	0	0	69.28	68.97	0.31	0.449	77.07	61.53
Synopsys Inc.	531.00	532.60	532.00	535.90	-3.90	-0.728	567.70	320.05
Synchrony Financial	59.50	59.68	58.55	59.72	-1.17	-1.959	67.35	38.74
Super Micro Computer Inc.	38.620	38.700	40.100	40.500	-0.40	-0.988	58.300	16.595
STRYKER STK	0	0	322.30	327.10	-4.80	-1.467	384.30	286.60
Steris plc	0	0	208.00	202.00	6.00	2.970	224.00	188.00
STEEL DYNAMICS STK	105.52	105.92	104.42	104.42	0.00	0.000	143.06	96.25
State Street Corp.	0	0	95.49	94.39	1.10	1.165	98.66	67.72
STARBUCKS CORP.	78.48	78.55	78.05	76.17	1.88	2.468	110.96	69.20
Stanley Black & Decker Inc.	59.32	59.48	58.96	58.48	0.48	0.821	99.80	48.80
Square Inc.	0	0	70.58	64.96	5.62	8.651	94.40	40.65
SOUTHWEST AIRLS STK	25.390	25.495	25.380	25.405	-0.03	-0.098	32.585	20.715
SOUTHERN STK	81.07	81.15	81.65	80.95	0.70	0.865	86.90	75.22
Solventum Corp.	0	0	63.20	61.80	1.40	2.265	80.00	52.00
SNAP-ON Inc.	0	0	275.80	275.60	0.20	0.073	354.60	243.50
Smurfit Westrock Ltd	37.600	37.800	37.400	36.200	1.20	3.315	53.900	33.600
Smith Corp., A.O.	0	0	60.66	60.54	0.12	0.198	0	0
Skyworks Solutions	60.66	60.92	58.63	57.94	0.69	1.191	98.94	43.47
Simon Property Group Inc.	142.20	142.70	142.25	142.85	-0.60	-0.420	179.95	124.15
Sherwin-Williams Co.	0	0	301.85	300.80	1.05	0.349	380.25	283.30
Servicenow Inc	0	0	752.30	783.30	-31.00	-3.958	1,125.80	602.60
Sempra	0	0	70.14	71.44	-1.30	-1.820	90.90	57.32
SCHLUMBERGER N.V. (LTD.) NEW YORK	28.050	28.100	28.100	28.000	0.10	0.357	44.250	27.700
SBA Communications Corp.	189.20	190.15	191.10	188.00	3.10	1.649	228.20	184.65
S&P Global Inc. DL 1	0	0	478.70	479.20	-0.50	-0.104	520.80	402.40
Salesforce Inc.	205.55	205.80	206.95	213.00	-6.05	-2.840	350.10	206.50
RTX Corp.	133.36	133.64	133.28	132.94	0.34	0.256	138.12	101.44
ROYAL CARIB STK	260.10	260.75	264.95	268.25	-3.30	-1.230	302.55	138.08
ROSS STORES STK	0	0	124.34	125.06	-0.72	-0.576	149.58	107.76
Roper Technologies Inc.	457.50	458.10	460.10	463.10	-3.00	-0.648	560.60	460.10
Rollins Inc.	0	0	50.34	50.14	0.20	0.399	51.26	43.10
ROCKWELL INTL STK	285.50	286.20	283.80	280.10	3.70	1.321	307.60	193.05
Revvity Inc.	74.26	74.50	73.94	73.24	0.70	0.956	121.65	73.24
RESMED INC.	243.50	244.20	239.60	239.40	0.20	0.084	249.20	181.75
REPUBLIC SVCS STK	202.10	202.50	201.90	201.50	0.40	0.199	228.80	177.85
Regions Financial Corp. (new)	21.400	21.600	21.000	21.400	-0.40	-1.869	26.000	16.200
REGENERON PHARM STK	0	0	479.00	476.00	3.00	0.630	1,086.50	422.00
Realty Income Corp	0	0	49.385	48.965	0.42	0.858	59.560	47.360
QUEST DIAG STK	0	0	148.95	147.50	1.45	0.983	168.10	133.50
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
QUALCOMM STK	126.48	126.56	125.30	124.44	0.86	0.691	171.52	108.08
PULTE CP STK	104.16	104.46	103.36	102.64	0.72	0.701	139.50	80.76
PUBLIC STORAGE STK	241.60	242.60	242.90	239.90	3.00	1.251	332.30	235.50
Public Service Ent. Group Inc.	0	0	75.00	75.00	0.00	0.000	0	0
PTC Inc.	176.75	177.35	176.35	184.30	-7.95	-4.314	191.50	120.30
PRUDENTIAL FINANCIAL INC.	0	0	88.74	86.42	2.32	2.685	123.25	85.24
ProLogis Inc.	90.58	91.25	90.88	90.13	0.75	0.832	118.66	79.35
Progressive Corp.	0	0	211.35	210.70	0.65	0.308	272.20	200.85
PROCTER & GAMBLE STK	0	0	131.56	131.56	0.00	0.000	170.42	130.22
PRINCIPAL FINL GRP	65.50	66.00	64.50	65.50	-1.00	-1.527	85.00	60.50
PPL STK	31.135	31.230	31.100	30.825	0.28	0.892	34.015	27.790
PPG INDUSTRIES	91.46	92.40	90.20	89.56	0.64	0.715	120.15	80.46
Pool Corp.	0	0	263.30	263.90	-0.60	-0.227	370.40	245.10
POLO RALPH LAUR STK	0	0	248.20	242.15	6.05	2.498	274.85	143.90
PNC BANK	0	0	161.00	162.00	-1.00	-0.617	206.00	131.00
PKG CORP AMER STK	0	0	168.70	167.80	0.90	0.536	235.80	158.35
Phillips 66	0	0	102.34	102.72	-0.38	-0.370	129.56	83.52
Philip Morris International Inc.	145.62	145.80	143.92	142.50	1.42	0.996	159.90	105.82
PG&E STK	12.800	12.900	12.900	12.900	0.00	0.000	20.290	11.100
Pfizer Inc.	21.015	21.035	20.890	20.845	0.05	0.216	27.650	19.210
PEPSICO STK	0	0	123.36	123.60	-0.24	-0.194	161.46	109.94
Pentair PLC	0	0	88.22	87.60	0.62	0.708	104.05	68.56
Paypal Holdings Inc.	0	0	58.62	59.92	-1.30	-2.170	90.00	52.59
Paycom Software	0	0	199.60	201.80	-2.20	-1.090	233.10	139.55
PAYCHEX STK	121.34	121.48	120.44	118.84	1.60	1.346	146.02	112.46
PARKER HANNIFIN STK	624.40	627.20	620.80	594.80	26.00	4.371	684.80	456.20
Palo Alto Networks Inc	0	0	143.26	143.64	-0.38	-0.265	198.54	137.62
Palantir Technologies Inc.	0	0	160.24	155.00	5.24	3.381	160.24	26.97
PACCAR STK	83.52	83.62	82.95	83.21	-0.26	-0.312	112.62	75.41
Otis Worldwide Corp.	0	0	75.12	74.90	0.22	0.294	97.70	73.50
O'REILLY AUTO	88.70	88.98	88.26	88.82	-0.56	-0.630	88.82	66.05
ORACLE STK	0	0	214.25	213.40	0.85	0.398	222.80	111.36
ON SEMICONDUCTOR STK	40.975	41.140	40.490	40.335	0.16	0.384	70.170	27.970
ONEOK INC.	0	0	64.61	64.27	0.34	0.529	111.98	64.27
OMNICOM STK	62.12	62.32	61.90	61.94	-0.04	-0.065	99.18	59.52
Old Dominion Freight Line Inc.	123.80	124.10	123.95	127.65	-3.70	-2.899	216.50	122.15
OCCIDENTAL STK	0	0	37.955	37.475	0.48	1.281	53.930	32.565
NXP Semiconductor	0	0	177.00	174.50	2.50	1.433	244.00	136.00
NVIDIA	0	0	156.58	154.88	1.70	1.098	157.24	86.00
NUCOR CORP.	0	0	117.50	117.82	-0.32	-0.272	154.80	90.49
NRG Energy Inc.	0	0	131.05	129.20	1.85	1.432	150.30	68.92
Norwegian Cruise Line	0	0	20.950	21.220	-0.27	-1.272	27.985	13.344
NORTHROP GRUMMAN STK	497.70	499.20	502.80	503.60	-0.80	-0.159	514.80	406.00
NORTHERN TRUST	107.00	108.00	107.00	107.00	0.00	0.000	115.00	75.00
Norfolk Southern Corp.	0	0	240.00	240.00	0.00	0.000	264.00	185.00
NORDSON	180.35	182.35	180.90	179.55	1.35	0.752	249.80	147.70
NISOURCE STK	0	0	36.000	36.200	-0.20	-0.552	0	0
NIKE STK	0	0	63.82	64.59	-0.77	-1.192	80.48	46.87
Nextera Energy Inc.	62.06	62.11	62.31	60.39	1.92	3.179	78.72	55.50
New York Mellon Corp	88.91	89.17	87.42	87.20	0.22	0.252	89.37	57.60
News Corp. New	24.600	24.800	24.800	25.000	-0.20	-0.800	29.000	21.200
Newmont Corp.	0	0	59.30	59.22	0.08	0.135	59.30	35.73
NETFLIX.COM INC.	1,037.00	1,039.40	1,012.40	1,007.00	5.40	0.536	1,134.20	576.90
NetApp Inc.	90.59	90.91	88.83	88.30	0.53	0.600	127.02	65.60
NASDAQ Stock Market	0	0	82.99	83.47	-0.48	-0.575	84.32	59.37
M+T BANK	0	0	157.10	158.45	-1.35	-0.852	211.10	135.05
MSCI Inc Class A	0	0	468.30	469.40	-1.10	-0.234	607.20	443.50
Motorola Solutions Inc.	390.50	391.50	382.10	378.80	3.30	0.871	481.40	348.30
Morgan Stanley & Co.	0	0	122.92	121.14	1.78	1.469	135.82	86.66
MOODYS CORP STK	0	0	442.10	441.00	1.10	0.249	503.60	357.50
Monster Beverage	55.50	55.57	55.50	50.74	4.76	9.381	56.50	41.16
Monolithic Power Systems Inc.	0	0	689.20	680.60	8.60	1.264	866.60	411.80
Mondelez International Group Inc.	52.92	53.03	53.34	52.92	0.42	0.794	68.28	51.76
Molson Coors Brewing Co.	0	0	42.340	42.900	-0.56	-1.305	60.140	40.280
Molina Healthcare Inc.	135.45	135.85	132.60	131.05	1.55	1.183	322.50	131.05
Mohawk Industries Inc	0	0	103.00	103.00	0.00	0.000	149.00	84.00
Moderna Inc	0	0	22.405	22.755	-0.35	-1.538	80.760	21.020
Mid-America Apartm. Comm. Inc.	0	0	120.70	122.30	-1.60	-1.308	162.45	120.70
Microsoft Corp.	0	0	447.60	450.30	-2.70	-0.600	466.75	317.70
MICRON TECH STK	101.80	101.84	96.08	96.48	-0.40	-0.415	111.26	57.30
MICROCHIP TECH STK	0	0	52.78	56.60	-3.82	-6.749	74.07	31.15
MGM Resorts International	29.420	29.495	29.690	29.975	-0.29	-0.951	38.400	22.545
METTLER-TOLEDO INTERNATIONAL INC.	0	0	1,074.00	1,058.00	16.00	1.512	1,362.50	873.40
METLIFE	65.50	65.76	62.98	61.86	1.12	1.811	85.20	60.33
Meta Platforms Inc	0	0	659.30	655.30	4.00	0.610	709.90	437.00
MERCK & CO STK	0	0	69.30	68.80	0.50	0.727	107.60	65.70
Medtronic Inc.	79.32	79.39	78.29	76.58	1.71	2.233	89.56	70.66
MCKESSON STK	571.20	573.60	568.60	602.40	-33.80	-5.611	648.00	426.90
MCDONALDS STK	261.95	262.15	264.05	263.05	1.00	0.380	298.45	244.00
MCCORMICK STK N	0	0	60.04	59.22	0.82	1.385	80.54	59.22
Match Group Inc.	0	0	30.910	31.215	-0.31	-0.977	35.310	24.280
Mastercard. Inc.	493.50	494.25	481.20	487.35	-6.15	-1.262	549.60	415.00
MASCO STK	0	0	59.42	59.48	-0.06	-0.101	78.96	52.06
MARTIN MARIETTA	0	0	526.20	515.20	11.00	2.135	580.20	405.50
MARSH & MCLENNAN COS. INC.	0	0	174.05	174.25	-0.20	-0.115	227.60	171.55
MARRIOTT INTL STK	224.20	224.80	223.10	224.25	-1.15	-0.513	294.10	185.00
MarketAxess Holdings Inc.	0	0	160.70	157.20	3.50	2.226	271.50	157.20
Marathon Petroleum Corp.	0	0	138.40	139.42	-1.02	-0.732	164.62	106.54
Lyondell Basell NV	0	0	43.040	42.590	0.45	1.057	88.880	42.590
Lululemon Athletica Inc.	161.96	162.46	163.46	167.82	-4.36	-2.598	406.50	163.46
LOWES STK	206.70	207.10	204.00	203.15	0.85	0.418	261.55	181.62
LOEWS STK	80.00	80.50	80.00	80.50	-0.50	-0.621	85.00	69.50
LOCKHEED MARTIN STK	366.10	366.70	369.45	371.10	-1.65	-0.445	569.90	353.40
LLR & Co. Corp.	122.72	123.00	121.42	123.08	-1.66	-1.349	160.22	80.44
LKQ Corp.	0	0	25.400	25.400	0.00	0.000	41.000	25.400
LIVE Nation Inc	0	0	129.15	127.35	1.80	1.413	149.55	83.28
Linde PLC	0	0	402.60	404.00	-1.40	-0.347	448.40	378.00
LENNOX INTL	0	0	499.90	509.80	-9.90	-1.942	0	0
LENNAR STK	103.40	103.86	102.08	101.64	0.44	0.433	173.04	88.99
Leidos Holdings Inc.	151.15	151.45	149.55	148.70	0.85	0.572	188.05	114.95
Las Vegas Sands Inc.	45.315	45.555	45.310	44.385	0.93	2.084	52.140	27.225
LAM RESEARCH	87.40	87.53	84.56	82.16	2.40	2.921	86.50	51.48
Lamb Weston Holdings Inc.	0	0	44.700	43.930	0.77	1.753	77.900	41.070
Laboratory Corp. America Hldgs	228.00	230.00	222.00	222.00	0.00	0.000	240.00	182.00
L3Harris Technology Inc.	232.70	233.40	234.00	233.30	0.70	0.300	246.60	175.95
KROGER STK	63.47	63.62	63.00	62.79	0.21	0.334	64.45	46.17
Kraft Heinz Co., The	23.720	23.755	23.700	23.335	0.37	1.564	33.075	21.845
Kla-Tencor Corp.	780.00	782.60	780.20	759.10	21.10	2.780	804.10	475.10
Kinder Morgan	0	0	23.025	22.935	0.09	0.392	30.225	18.748
KIMCO REALTY STK	17.900	18.000	18.100	18.200	-0.10	-0.549	24.400	16.500
KIMBERLY CLARK STK	0	0	116.94	116.50	0.44	0.378	136.52	108.00
Keysight Technologies	0	0	137.94	137.40	0.54	0.393	176.52	110.10
KEYCORP	15.034	15.192	14.810	14.834	-0.02	-0.162	18.722	11.636
Keurig Dr. Pepper Inc.	0	0	28.965	28.495	0.47	1.649	34.055	27.910
Kenvue Inc.	0	0	18.338	18.804	-0.47	-2.478	23.110	17.580
KELLOGG STK	68.54	68.74	68.48	68.06	0.42	0.617	79.32	67.02
JP MORGAN STK	247.50	247.85	246.00	249.15	-3.15	-1.264	268.10	183.50
JOHNSON & JOHNS STK	148.68	148.90	147.02	145.86	1.16	0.795	160.52	129.30
JM Smucker Company	94.50	94.70	94.90	93.14	1.76	1.890	113.75	81.52
JB HUNT TRANS	119.90	120.25	119.10	122.05	-2.95	-2.417	184.55	109.00
JACOBS SOLUTIONS INC	127.00	129.00	125.00	125.00	0.00	0.000	141.00	97.50
Jack Henry + Ass.	0	0	140.65	142.15	-1.50	-1.055	175.65	140.65
Jabil Inc.	193.50	194.30	188.55	188.15	0.40	0.213	198.80	91.04
IRON MOUNTAIN REIT	77.90	78.20	78.64	77.02	1.62	2.103	118.10	67.76
Iqvia Holdings	0	0	153.55	151.25	2.30	1.521	225.90	120.50
Invesco Ltd.	17.808	17.922	17.550	17.978	-0.43	-2.381	18.760	10.706
INTUIT STK	642.70	644.00	648.60	666.60	-18.00	-2.700	712.40	485.00
Intuitive Surgical Inc.	403.15	403.95	401.80	403.90	-2.10	-0.520	587.60	384.00
INTL PAPER STK	41.000	41.050	41.100	39.570	1.53	3.867	56.700	38.630
INTL FLAVORS STK	54.68	54.86	55.76	56.70	-0.94	-1.658	97.18	55.76
INTERPUBLIC GRP STK	0	0	21.175	21.205	-0.03	-0.141	30.335	19.662
Intercontinental Exchange Inc.	160.66	161.00	161.00	160.84	0.16	0.099	165.96	133.76
INTEL STK	0	0	17.110	17.650	-0.54	-3.059	26.080	16.646
Insulet Corp.	263.40	264.30	259.00	236.30	22.70	9.606	290.30	161.50
Ingersoll Rand Inc	0	0	65.14	65.50	-0.36	-0.550	100.45	60.00
INCYTE PHARM STK	0	0	67.36	66.94	0.42	0.627	78.00	49.41
ILLINOIS TOOL STK	0	0	219.90	220.40	-0.50	-0.227	265.00	195.95
IDEXX LABS	559.40	560.60	556.60	532.80	23.80	4.467	587.00	325.00
IDEX Corp.	0	0	136.05	136.30	-0.25	-0.183	225.80	136.05
IBM STK	0	0	213.45	216.75	-3.30	-1.522	253.50	173.14
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	0	0	227.70	227.80	-0.10	-0.044	257.20	153.50
HUNTINGTON	13.768	13.884	13.544	13.640	-0.10	-0.704	17.254	10.886
Humana Inc.	0	0	228.50	218.90	9.60	4.386	337.90	189.50
Hubbell Inc.	0	0	356.00	360.00	-4.00	-1.111	442.00	276.00
HP Inc.	22.285	22.355	21.675	21.315	0.36	1.689	37.310	19.350
Howmet Arconic Inc.	154.90	155.80	154.95	154.80	0.15	0.097	168.70	82.20
HORMEL FOODS STK	24.380	24.450	24.430	24.120	0.31	1.285	31.710	24.120
Honeywell International Inc.	185.52	186.12	185.16	186.86	-1.70	-0.910	223.10	160.20
HOME DEPOT STK	0	0	331.50	330.75	0.75	0.227	408.70	299.35
HOLOGIC INC	58.00	58.50	58.00	57.00	1.00	1.754	76.50	46.40
Hilton Inc.	0	0	226.40	223.80	2.60	1.162	262.40	181.45
Hewlett-Packard Enterprise	17.810	17.870	17.444	17.236	0.21	1.207	23.275	10.964
HENRY SCHEIN	56.44	56.54	56.44	56.74	-0.30	-0.529	78.76	54.42
Healthpeak Properties Inc.	0	0	14.500	14.500	0.00	0.000	21.400	14.400
HCA Holdings	0	0	318.90	312.30	6.60	2.113	382.10	274.20
HASBRO STK	66.67	66.96	66.24	65.93	0.31	0.470	66.84	44.95
Hartford Insurance Group Inc.	109.00	110.00	109.00	110.00	-1.00	-0.909	117.00	97.50
HALLIBURTON STK	0	0	17.890	18.230	-0.34	-1.865	30.580	16.906
GOLDM SACHS GRP STK A	0	0	617.90	619.10	-1.20	-0.194	642.70	403.15
GoDaddy Inc	0	0	117.00	132.00	-15.00	-11.364	206.00	117.00
Globe Life Inc.	120.00	121.00	120.00	120.00	0.00	0.000	124.00	83.00
Global Payments Inc.	0	0	69.54	70.50	-0.96	-1.362	113.50	61.80
GILEAD SCIENCES STK	102.08	102.20	96.20	94.51	1.69	1.788	110.12	66.44
GE Vernova Llc	0	0	555.00	555.00	0.00	0.000	576.00	162.00
Genuine Parts Co.	0	0	114.60	113.90	0.70	0.615	131.80	93.64
General Motors	0	0	45.475	44.945	0.53	1.179	56.810	37.485
GENERAL MILLS STK	42.560	42.695	42.985	42.795	0.19	0.444	67.950	42.010
GENERAL DYNAMICS STK	0	0	267.80	269.05	-1.25	-0.465	297.25	224.35
Generac Holdings	0	0	165.15	164.75	0.40	0.243	181.50	90.78
Gen Digital Inc.	0	0	26.000	24.200	1.80	7.438	30.000	21.000
GE Healthcare Technologies Inc.	0	0	61.77	60.98	0.79	1.296	89.67	53.48
GE Aerospace	235.50	236.00	232.00	232.50	-0.50	-0.215	240.00	130.00
GARTNER GROUP STK	0	0	197.25	207.70	-10.45	-5.031	527.60	197.25
Garmin Ltd.	0	0	200.00	196.00	4.00	2.041	0	0
GALLAGHER & CO., ARTHUR J.	0	0	248.40	244.10	4.30	1.762	325.00	244.10
FREE MCMORAN COP	0	0	34.985	34.255	0.73	2.131	46.595	25.705
FRANKLIN RSC STK	0	0	21.450	21.290	0.16	0.752	21.870	15.020
Fox Corp.	46.400	46.600	46.000	46.200	-0.20	-0.433	55.500	34.800
Fox Corp	0	0	42.200	42.000	0.20	0.476	51.500	32.600
Fortive Corp.	0	0	40.450	40.790	-0.34	-0.834	59.892	40.310
Fortinet Inc.	0	0	65.08	67.10	-2.02	-3.010	108.90	62.61
FORD MOTOR STK	9.694	9.721	9.645	9.557	0.09	0.921	10.700	7.763
FISERV STK	0	0	113.70	115.00	-1.30	-1.130	225.95	113.70
First Solar Inc.	158.84	159.32	158.88	157.66	1.22	0.774	228.35	105.50
FIRST ENERGY CORP.	37.000	37.200	37.200	37.600	-0.40	-1.064	41.200	33.400
FIFTH THIRD BANC STK	0	0	35.060	34.995	0.07	0.186	45.940	28.555
FIDELITY National Information	0	0	59.77	59.45	0.32	0.538	83.83	59.45
Federal Realty Investment Trust	0	0	78.50	79.00	-0.50	-0.633	111.00	75.50
FDX STK	195.72	196.18	192.42	193.38	-0.96	-0.496	290.40	175.26
FASTENAL STK	41.210	41.295	40.670	40.200	0.47	1.169	40.740	29.240
FAIR ISAAC STK	1,131.00	1,140.00	1,136.50	1,189.50	-53.00	-4.456	2,274.00	1,136.50
FACTSET RESRCH STK	328.70	329.30	330.80	334.40	-3.60	-1.077	470.60	330.80
F5 NETWORKS	0	0	271.30	274.80	-3.50	-1.274	299.10	172.55
EXXON STK	91.46	91.52	90.97	91.67	-0.70	-0.764	116.38	88.84
Extra Space Storage, Inc.	0	0	117.45	118.60	-1.15	-0.970	164.35	114.65
EXPEDITORS	100.70	101.10	100.90	101.35	-0.45	-0.444	117.20	90.22
Expedia Group Inc.	167.22	167.70	187.50	156.36	31.14	19.916	196.38	115.96
Exelon Corp.	38.770	38.970	38.960	38.505	0.46	1.182	42.565	33.570
Eversource Energy	0	0	55.50	56.50	-1.00	-1.770	62.00	49.00
Evergy Inc.	0	0	62.14	62.28	-0.14	-0.225	65.80	52.02
Everest Group Ltd.	0	0	283.10	282.20	0.90	0.319	351.20	282.10
ESTEE LAUDER STK	78.00	78.20	78.00	77.00	1.00	1.299	91.00	44.00
ESSEX PROPERTY STK	0	0	218.60	221.10	-2.50	-1.131	300.00	218.60
Equinix REIT	665.20	667.00	668.40	662.00	6.40	0.967	935.60	642.80
EQUIFAX STK	0	0	206.00	204.00	2.00	0.980	276.00	183.00
EQT Corp.	43.760	43.990	43.810	43.865	-0.06	-0.125	52.320	28.145
EPAM Systems Inc	0	0	135.45	136.25	-0.80	-0.587	255.50	128.30
EOG RESOURCES STK	0	0	99.53	99.89	-0.36	-0.360	133.78	92.35
ENTERGY CORP.	77.50	78.00	76.50	76.00	0.50	0.658	148.00	68.00
Enphase Energy Inc.	0	0	27.835	25.950	1.89	7.264	110.020	25.950
EMERSON ELECTRIC STK	114.04	114.40	113.76	114.68	-0.92	-0.802	128.84	82.75
ELI LILLY STK	0	0	557.40	571.00	-13.60	-2.382	882.30	557.40
Elevance Health Inc.	251.80	252.50	243.00	237.50	5.50	2.316	506.00	237.50
ELECTRONIC ARTS STK	143.50	143.74	139.22	139.22	0.00	0.000	160.08	110.06
EDWARDS LIFESCI STK	66.81	67.02	66.64	67.03	-0.39	-0.582	72.63	57.67
EDISON INTL STK	45.490	45.650	46.890	46.690	0.20	0.428	83.660	41.240
ECOLAB STK	234.00	234.50	230.90	229.40	1.50	0.654	257.70	202.00
EBAY STK	0	0	79.72	79.13	0.59	0.746	80.59	50.16
EATON CORP PLC	310.30	311.35	307.95	309.45	-1.50	-0.485	362.15	213.00
EASTMAN CHEM STK	0	0	52.88	52.72	0.16	0.303	101.40	50.84
DuPont de Nermours Inc.	0	0	60.39	60.89	-0.50	-0.821	81.02	49.66
Duke Energy Holding Corp.	107.38	107.72	107.98	108.42	-0.44	-0.406	112.84	98.85
DTE ENERGY STK	120.00	121.00	120.00	119.00	1.00	0.840	129.00	108.00
D.R.HORTON INC.	133.34	133.82	131.62	131.02	0.60	0.458	178.36	99.00
Dow Inc.	0	0	18.150	18.600	-0.45	-2.419	50.390	18.150
DOVER STK	0	0	149.20	149.35	-0.15	-0.100	197.70	133.85
DoorDash Inc.	222.45	223.55	230.65	239.50	-8.85	-3.695	239.50	111.04
Domino's Pizza LLC	376.95	377.95	379.35	380.05	-0.70	-0.184	469.70	361.70
Dominion Energy Inc.	52.96	53.07	52.89	52.36	0.53	1.012	56.48	44.06
Dollar Tree Inc.	99.36	99.69	100.18	99.20	0.98	0.988	100.18	56.50
Dollar General	0	0	98.86	96.77	2.09	2.160	111.74	65.77
Digital Realty Trust Inc.	0	0	145.80	146.62	-0.82	-0.559	185.66	122.34
Diamondback Energy Inc	0	0	122.08	121.36	0.72	0.593	184.08	107.78
Dexcom Inc.	67.12	67.27	65.43	65.35	0.08	0.122	86.30	53.72
DEVON ENERGY STK	0	0	27.810	27.850	-0.04	-0.144	41.225	23.460
der Seagate Technology Holdings PLC	128.46	128.80	127.02	124.90	2.12	1.697	136.44	57.76
Delta Airlines Inc.	0	0	46.185	45.865	0.32	0.698	66.300	32.460
Dell Technologies Inc	0	0	118.00	114.78	3.22	2.805	137.74	65.62
DEERE & CO STK A	438.35	439.50	434.25	435.55	-1.30	-0.298	486.40	315.15
DECKERS OUTDOOR	86.10	86.38	87.26	90.42	-3.16	-3.495	209.80	81.72
DaVita Inc.	110.95	111.30	109.25	109.25	0.00	0.000	170.85	109.25
Datadog Inc	0	0	112.40	116.64	-4.24	-3.635	160.04	78.72
DARDEN REST STK	173.35	173.70	176.75	175.25	1.50	0.856	194.95	127.70
DANAHER STK	0	0	170.46	167.14	3.32	1.986	252.20	157.20
CVS Corp.	0	0	56.17	54.47	1.70	3.121	63.81	42.18
CUMMINS ENGINE STK	332.70	333.60	328.10	325.30	2.80	0.861	366.90	235.50
CSX Corp.	30.370	30.435	30.160	30.700	-0.54	-1.759	34.840	23.400
Crown Castle Corp	0	0	89.61	91.06	-1.45	-1.592	108.64	82.65
Crowdstrike Holdings Inc	0	0	362.45	369.45	-7.00	-1.895	437.15	219.50
COSTCO WHOLESALE CORP.	0	0	838.20	827.80	10.40	1.256	1,028.20	779.30
CoStar Group Inc	0	0	81.12	81.94	-0.82	-1.001	84.03	64.11
Corteva Inc.	0	0	60.85	61.02	-0.17	-0.279	65.49	46.84
Corpay Inc.	0	0	260.00	268.00	-8.00	-2.985	373.50	253.55
CORNING STK	0	0	55.67	58.45	-2.78	-4.756	58.45	33.71
COPART	39.595	39.730	39.225	40.160	-0.94	-2.328	60.570	39.005
COOPER COS STK	60.00	60.50	59.00	58.00	1.00	1.724	99.70	58.00
Constellation Energy Corp.	0	0	288.05	296.25	-8.20	-2.768	331.25	143.52
CONSTELLATION BRANDS INC.	0	0	148.60	145.05	3.55	2.447	231.70	137.85
Consolidated Edision INc.	0	0	89.36	90.50	-1.14	-1.260	102.80	83.74
Conoco Philips	80.12	80.22	78.96	80.72	-1.76	-2.180	107.24	73.16
CONAGRA STK	0	0	16.530	16.566	-0.04	-0.217	29.745	15.962
Comcast Corp.New	27.180	27.220	27.105	27.435	-0.33	-1.203	41.880	27.105
COLGATE STK	72.43	72.57	72.63	72.46	0.17	0.235	98.05	71.68
Coinbase Global Inc	0	0	266.20	265.95	0.25	0.094	359.25	132.68
COGNIZANT TECH	59.62	59.71	59.20	60.66	-1.46	-2.407	86.46	58.31
COCA COLA STK	60.24	60.29	60.25	59.41	0.84	1.414	68.68	58.50
CMS ENERGY STK	62.50	63.00	63.50	63.50	0.00	0.000	70.50	58.50
CME Group Inc.	241.10	241.75	240.30	240.35	-0.05	-0.021	257.15	184.44
Citizens Financial Group Inc.	0	0	39.945	40.135	-0.19	-0.473	46.335	29.865
CITIGROUP STK	0	0	78.35	78.63	-0.28	-0.356	83.32	50.31
CISCO SYSTEMS STK	0	0	61.56	59.86	1.70	2.840	62.74	41.16
CINTAS STK	0	0	190.95	191.25	-0.30	-0.157	215.30	161.00
CINCINNATI FIN STK	128.50	129.15	129.90	131.95	-2.05	-1.554	151.90	110.60
Cigna Group, The	0	0	235.90	231.80	4.10	1.769	331.00	226.35
CHURCH & DWIGHT STK	77.96	78.06	79.34	79.12	0.22	0.278	107.10	78.74
C.H. ROB. WORLDWIDE NEW	100.00	101.00	101.00	101.00	0.00	0.000	109.00	77.00
CHRLS RIVER LABS STK	0	0	128.35	128.95	-0.60	-0.465	206.80	87.20
Chipotle Mexican Grill Inc.	35.545	35.640	36.515	36.570	-0.06	-0.150	62.760	36.515
CHEVRONTEXACO STK	132.98	133.12	131.22	130.98	0.24	0.183	156.48	116.50
CHESAPEAKE ENERGY CORP	0	0	85.32	87.64	-2.32	-2.647	107.00	63.40
Charter Communications Inc.	0	0	221.45	223.55	-2.10	-0.939	382.90	221.45
CHARLES SCHWAB CORP	0	0	83.33	82.24	1.09	1.325	85.95	55.59
CF Industries Holdings Inc,	69.58	69.74	71.01	73.96	-2.95	-3.989	94.25	60.20
Ceridian HCM Holding Inc.	0	0	45.200	45.600	-0.40	-0.877	78.000	43.600
Center Point Energy Inc.	33.000	33.200	33.200	33.000	0.20	0.606	34.600	23.000
CENTENE CORP.	0	0	21.600	21.610	-0.01	-0.046	72.080	21.600
Cencora Inc.	244.00	244.85	236.85	240.70	-3.85	-1.600	271.40	197.80
CDW Corp	0	0	140.05	139.20	0.85	0.611	206.50	130.35
CBRE Group Inc.	133.00	134.00	132.00	133.00	-1.00	-0.752	141.00	98.50
CBOE Holdings	0	0	212.20	210.70	1.50	0.712	215.20	179.60
CATERPILLAR STK	357.50	358.00	357.00	363.50	-6.50	-1.788	388.50	243.50
Carrier Global Corp.	0	0	56.72	57.13	-0.41	-0.718	75.84	49.87
Carnival Corp.	0	0	24.920	24.985	-0.07	-0.260	27.415	13.334
Carmax Inc.	47.110	47.490	47.100	47.900	-0.80	-1.670	84.740	47.100
CARDINAL HEALTH STK	0	0	134.95	131.35	3.60	2.741	144.60	92.14
CAP ONE FINAN	179.00	180.00	177.00	181.00	-4.00	-2.210	200.00	120.00
Campbell Soup Co	0	0	27.900	28.290	-0.39	-1.379	46.880	25.950
Camden Property Trust	0	0	90.00	91.50	-1.50	-1.639	121.00	90.00
Caesars Entertainment Inc.	0	0	20.690	20.775	-0.09	-0.409	42.010	20.690
CADENCE DESIGN STK	302.65	303.40	303.55	307.95	-4.40	-1.429	328.05	195.00
CABOT OIL	20.490	20.580	20.170	20.725	-0.56	-2.678	29.120	19.614
BXP inc.	54.74	54.90	56.18	56.28	-0.10	-0.178	82.26	50.26
Bunge Global S.A.	0	0	71.08	69.20	1.88	2.717	91.28	61.64
Builders Firstsource Inc.	113.40	114.35	111.95	111.20	0.75	0.674	181.15	91.62
Brown - Forman Corp.	0	0	26.370	26.570	-0.20	-0.753	45.710	22.370
BROWN & BROWN STK	0	0	79.26	78.38	0.88	1.123	114.50	78.38
Broadridge Financial Solutions Inc.	0	0	228.00	228.00	0.00	0.000	234.00	186.00
BROADCOM STK	0	0	262.60	260.70	1.90	0.729	266.35	122.22
BRISTOL MYERS STK	0	0	39.075	38.485	0.59	1.533	58.110	37.945
BOSTON SCIENT STK	0	0	88.60	87.80	0.80	0.911	102.00	69.00
Booking Holdings	4,622.00	4,651.00	4,656.00	4,741.00	-85.00	-1.793	5,038.00	3,118.00
BOEING STK	197.28	197.58	194.94	192.18	2.76	1.436	204.05	123.90
Blackstone Group LP	0	0	143.82	144.30	-0.48	-0.333	189.86	103.38
BlackRock Funding Inc.	962.20	964.00	958.60	967.10	-8.50	-0.879	1,036.20	746.00
Biogen Inc.	0	0	112.55	110.10	2.45	2.225	185.65	101.00
BEST BUY STK	0	0	59.09	57.92	1.17	2.020	92.35	52.19
BERKSHIRE HATHA STK B	398.25	398.95	397.35	401.10	-3.75	-0.935	495.70	393.60
BECTON DICKINSON STK	165.20	165.50	160.50	148.10	12.40	8.373	239.60	145.10
BAXTER INTL STK	0	0	20.315	20.150	0.17	0.819	36.075	18.854
Bank of America Corp.	39.530	39.610	38.660	38.885	-0.23	-0.579	46.115	29.160
BALL	0	0	46.090	44.720	1.37	3.064	61.640	39.570
Baker Hughes Co.	37.000	37.080	36.370	36.685	-0.32	-0.859	46.840	29.665
Axon Enterprise Inc.	722.60	725.00	744.80	736.20	8.60	1.168	755.60	317.80
Avalonbay Communities Inc.	0	0	160.38	161.56	-1.18	-0.730	225.90	158.00
AUTOZONE	3,459.00	3,482.00	3,472.00	3,472.00	0.00	0.000	3,537.00	2,696.00
AUTOMATIC DATA STK	262.00	262.75	260.05	258.05	2.00	0.775	303.55	236.70
Autodesk Inc.	249.20	250.00	251.30	261.45	-10.15	-3.882	307.90	206.15
Atmos Energy Corp.	0	0	140.75	140.25	0.50	0.357	146.20	115.95
AT & T Inc.	0	0	24.100	24.105	-0.01	-0.021	26.440	17.348
Assurant Inc.	0	0	173.00	179.00	-6.00	-3.352	218.00	155.00
Arista Networks	0	0	119.20	119.94	-0.74	-0.617	125.34	58.59
ARCHER DANIELS STK	49.525	49.675	49.685	48.485	1.20	2.475	55.760	37.330
Arch Capital Group Ltd.	0	0	75.78	76.50	-0.72	-0.941	103.90	74.11
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	66.24	49.35
APPLIED MATERIAL STK	158.44	158.96	156.92	154.74	2.18	1.409	195.60	113.00
Apple Inc.	0	0	197.48	188.72	8.76	4.642	246.25	155.30
Apollo Global Management Inc.	0	0	121.85	120.90	0.95	0.786	170.65	94.14
APA Corp.	0	0	17.146	16.640	0.51	3.041	26.760	12.550
AON Plc.	314.10	315.10	312.10	310.00	2.10	0.677	391.50	292.70
ANALOG DEVICES STK	191.74	192.16	189.90	186.90	3.00	1.605	231.90	142.90
Amphenol Corp.	0	0	94.38	93.21	1.17	1.255	94.38	53.90
AMGEN STK	246.25	247.15	244.65	243.75	0.90	0.369	303.50	230.00
AMETEK STK	155.82	156.48	155.62	157.92	-2.30	-1.456	188.60	133.46
Ameriprise Financial	0	0	432.80	428.20	4.60	1.074	0	0
AMER INTL GROUP STK	67.19	67.39	65.58	66.48	-0.90	-1.354	80.05	64.86
American Water Works Company Inc.	124.40	124.75	123.65	121.10	2.55	2.106	137.20	116.20
AMERICAN TOWER	177.34	178.14	179.56	178.08	1.48	0.831	218.10	168.64
AMERICAN EXPRESS STK	255.30	255.65	252.30	252.15	0.15	0.059	311.30	200.00
AMER ELEC PWR STK	96.60	96.80	97.20	97.00	0.20	0.206	102.00	86.50
Amcor PLC	0	0	8.312	8.279	0.03	0.399	10.484	7.731
Amazon.com Inc.	0	0	190.94	190.30	0.64	0.336	232.70	151.48
Altria Group Inc.	54.89	55.00	54.53	53.94	0.59	1.094	55.22	44.94
Alphabet Inc. Cl. C	0	0	170.14	169.70	0.44	0.259	200.00	130.00
Alphabet Inc. Cl. A	0	0	168.98	168.22	0.76	0.452	198.28	131.04
Allstate Corp.	0	0	177.40	175.45	1.95	1.111	198.30	155.75
Allegion Plc	0	0	139.00	140.00	-1.00	-0.714	144.00	105.00
ALIGN TECH STK	0	0	118.70	117.25	1.45	1.237	229.80	113.25
Alexandria Real Estate Equity Inc.	0	0	64.06	63.48	0.58	0.914	112.90	60.24
Albemarle Corp.	0	0	65.75	60.45	5.30	8.768	105.62	45.52
AKAMAI TECH STK	60.08	60.30	65.83	63.53	2.30	3.620	98.48	60.33
AIR PRODS & CHEM	248.00	248.80	247.00	246.70	0.30	0.122	327.20	220.50
Airbnb Inc.	103.12	103.30	103.72	104.40	-0.68	-0.651	153.20	92.54
AGILENT TECH STK	97.87	98.31	97.75	96.82	0.93	0.961	146.34	87.12
AFLAC STK	0	0	88.80	87.60	1.20	1.370	108.95	84.66
AES STK	0	0	11.156	10.952	0.20	1.863	18.174	8.453
ADV MICRO DEV STK	0	0	151.28	147.78	3.50	2.368	157.82	70.43
ADOBE SYS STK	0	0	292.45	290.00	2.45	0.845	528.40	290.00
ACCENTURE	204.65	205.15	207.90	211.55	-3.65	-1.725	382.50	207.90
ABBVIE INC.	0	0	170.20	170.40	-0.20	-0.117	201.95	149.20
ABBOTT LABS STK	0	0	115.44	113.42	2.02	1.781	133.62	98.27

All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.