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

4,549.78

Date of closing price

21/10/2021

Open previous day
4,532.24
High previous day
4,551.44
Low previous day
4,526.89
52 weeks high
4,549.78
52 weeks low
3,269.96
Volume previous day
1,898,355,743

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 %
APPLIED MATERIAL STK	116.14	116.62	119.74	112.56	7.18	6.379	121.94	49.18
Take-Two Interactive Software	155.80	156.10	154.90	147.45	7.45	5.053	172.94	123.45
ESTEE LAUDER STK	282.10	282.80	272.80	260.30	12.50	4.802	291.00	185.96
NETFLIX.COM INC.	566.80	568.10	559.40	534.60	24.80	4.639	555.50	393.80
Paycom Software	0	0	458.10	437.80	20.30	4.637	452.10	252.10
Ulta Salon Cosmetics & Fragrance Inc.	0	0	319.30	306.50	12.80	4.176	349.90	172.78
Under Armour Inc. Cl. A	17.740	17.795	17.830	17.120	0.71	4.147	21.840	11.100
TRACTOR SUPPLY	180.20	180.65	178.60	171.65	6.95	4.049	179.75	107.50
NIKE STK	0	0	140.78	135.32	5.46	4.035	147.26	102.56
NVIDIA	0	0	196.58	189.10	7.48	3.956	194.00	99.88
Kla-Tencor Corp.	292.80	294.10	288.60	278.00	10.60	3.813	316.30	164.24
PPG INDUSTRIES	139.00	140.00	139.00	134.00	5.00	3.731	149.00	107.00
Generac Holdings	0	0	403.40	390.00	13.40	3.436	401.20	168.00
Carmax Inc.	122.00	123.00	122.00	118.00	4.00	3.390	126.00	73.50
CADENCE DESIGN STK	142.94	143.48	141.14	136.52	4.62	3.384	142.00	92.05
Steris plc	200.80	202.20	199.90	193.60	6.30	3.254	0	0
Autodesk Inc.	264.80	265.75	263.20	255.05	8.15	3.195	290.05	200.00
MGM Resorts International	41.125	41.465	41.540	40.290	1.25	3.103	41.640	16.900
Under Armour Inc. Cl C Shares	15.320	15.400	15.480	15.025	0.46	3.028	18.480	9.853
UNIVERSAL HEALTH STK	116.30	116.80	117.80	114.35	3.45	3.017	138.25	91.00
O'REILLY AUTO	569.60	571.20	566.80	550.60	16.20	2.942	550.60	350.55
Ceridian HCM Holding Inc.	0	0	109.00	106.00	3.00	2.830	106.00	68.00
HOME DEPOT STK	0	0	314.60	306.10	8.50	2.777	306.70	208.50
COPART	130.70	131.10	130.20	126.80	3.40	2.681	128.45	86.50
Trane Technologies Plc.	0	0	154.00	150.00	4.00	2.667	171.00	105.00
AUTOZONE	1,576.00	1,578.00	1,547.00	1,508.00	39.00	2.586	1,508.00	897.00
HP Inc.	26.460	26.540	26.150	25.500	0.65	2.549	29.290	14.826
Newmont Corp.	49.65	49.93	50.14	48.91	1.23	2.515	61.300	45.075
Equinix REIT	703.20	708.80	693.60	676.80	16.80	2.482	741.80	500.90
XILINX STK	148.68	149.36	149.18	145.58	3.60	2.473	146.20	95.00
Domino's Pizza LLC	401.50	403.00	400.50	390.90	9.60	2.456	452.80	274.40
UNITED PARCEL STK	174.65	176.15	174.60	170.45	4.15	2.435	181.60	128.66
BIO RAD	645.00	650.00	650.00	635.00	15.00	2.362	695.00	432.00
Bath & Body Works Inc.	59.46	59.64	58.96	57.60	1.36	2.361	58.36	21.68
NetApp Inc.	79.95	80.20	79.08	77.32	1.76	2.276	80.38	36.10
HCA Holdings	0	0	221.80	216.90	4.90	2.259	222.10	105.64
AON Plc.	274.00	276.00	274.00	268.00	6.00	2.239	268.00	151.00
Morgan Stanley & Co.	87.49	88.16	87.74	85.87	1.87	2.178	89.84	40.58
der Seagate Technology Holdings PLC	75.36	75.68	70.06	68.58	1.48	2.158	86.73	40.15
DARDEN REST STK	124.55	125.05	124.80	122.20	2.60	2.128	136.40	76.75
Dexcom Inc.	482.20	487.50	485.50	475.40	10.10	2.125	487.20	261.00
Celanese Corp.	0	0	145.00	142.00	3.00	2.113	142.00	94.50
Old Dominion Freight Line Inc.	277.30	278.00	271.70	266.10	5.60	2.104	266.10	155.00
Dollar General	0	0	187.85	184.00	3.85	2.092	203.20	148.46
Walgreens Boots Alliance Inc.	41.925	42.015	42.220	41.370	0.85	2.055	48.040	29.235
COSTCO WHOLESALE CORP.	0	0	409.50	401.30	8.20	2.043	401.30	263.60
POLO RALPH LAUR STK	0	0	106.10	104.00	2.10	2.019	114.70	57.35
Progressive Corp.	81.48	83.14	82.24	80.62	1.62	2.009	88.16	70.50
REGENERON PHARM STK	0	0	490.10	480.45	9.65	2.009	578.80	366.20
EDISON INTL STK	51.50	52.00	51.00	50.00	1.00	2.000	55.00	44.40
MARRIOTT INTL STK	133.06	133.92	133.48	130.88	2.60	1.987	137.52	76.54
EXPEDITORS	105.00	106.00	103.00	101.00	2.00	1.980	110.00	73.00
NXP Semiconductor	0	0	171.44	168.12	3.32	1.975	191.38	109.60
WATERS	0	0	310.00	304.00	6.00	1.974	358.00	180.00
Norfolk Southern Corp.	247.10	248.80	247.50	242.80	4.70	1.936	242.80	169.00
WASTE MANAGEMENT STK	141.05	141.30	139.95	137.35	2.60	1.893	137.50	90.36
UNION PACIFIC CORP.	205.30	206.00	198.70	195.05	3.65	1.871	195.05	147.74
MSCI Inc Class A	0	0	544.60	534.60	10.00	1.871	567.20	290.20
UNITEDHEALTH GRP STK	0	0	385.25	378.20	7.05	1.864	378.20	259.45
Tesla Inc.	0	0	779.80	765.70	14.10	1.841	765.70	330.50
Allstate Corp.	0	0	111.00	109.00	2.00	1.835	118.00	75.50
United Airlines Holdings Inc.	40.115	40.200	39.675	38.965	0.71	1.822	53.000	27.800
WHIRLPOOL STK	179.25	188.50	182.50	179.25	3.25	1.813	209.90	143.66
Roper Technologies Inc.	418.90	421.90	410.60	403.30	7.30	1.810	421.30	307.20
HASBRO STK	76.82	77.18	79.02	77.62	1.40	1.804	87.28	69.78
BROWN & BROWN STK	0	0	56.50	55.50	1.00	1.802	55.50	35.20
Trimble Inc.	74.72	75.10	74.68	73.36	1.32	1.799	80.42	40.40
Synopsys Inc.	276.80	277.60	274.70	269.90	4.80	1.778	283.10	180.30
PHV Corp.	95.96	96.98	96.40	94.72	1.68	1.774	101.15	49.40
Booking Holdings	2,056.00	2,068.00	2,070.00	2,035.00	35.00	1.720	2,180.00	1,375.00
FleetCor Technologies	0	0	238.00	234.00	4.00	1.709	244.00	186.00
ORACLE STK	83.76	84.62	84.14	82.73	1.41	1.704	83.48	47.33
ROSS STORES STK	0	0	94.89	93.30	1.59	1.704	109.68	72.51
ANTHEM INC.	369.30	370.70	366.60	360.50	6.10	1.692	360.50	229.40
Iqvia Holdings	0	0	219.20	215.60	3.60	1.670	222.90	131.00
Linde PLC	0	0	270.15	265.75	4.40	1.656	269.65	185.15
Keysight Technologies	0	0	150.70	148.25	2.45	1.653	152.40	87.91
Markit Financial Information Services	0	0	106.20	104.50	1.70	1.627	107.20	67.00
Zoetis	0	0	178.25	175.40	2.85	1.625	178.20	119.32
BOSTON SCIENT STK	38.590	38.710	38.320	37.710	0.61	1.618	38.540	27.595
MOODYS CORP STK	0	0	327.70	322.50	5.20	1.612	327.50	217.80
Transdigm Group Inc.	556.80	558.80	557.00	548.20	8.80	1.605	570.60	384.70
BEST BUY STK	99.08	104.20	101.85	100.25	1.60	1.596	104.75	81.08
General Motors	0	0	50.04	49.26	0.79	1.594	52.590	29.255
ADV MICRO DEV STK	0	0	103.24	101.64	1.60	1.574	101.64	60.22
Otis Worldwide Corp.	73.46	74.08	73.86	72.72	1.14	1.568	78.60	50.80
Travelers Cos.	0	0	137.20	135.10	2.10	1.554	137.90	100.18
TERADYNE STK	100.08	100.54	99.35	97.84	1.51	1.543	118.30	72.43
DaVita Inc.	99.08	99.42	98.78	97.28	1.50	1.542	113.15	73.37
MICROCHIP TECH STK	0	0	64.90	63.92	0.98	1.533	70.77	43.88
Dollar Tree Inc.	88.26	88.66	87.95	86.63	1.32	1.524	100.26	72.02
TYCO International PLC	63.58	63.76	62.96	62.02	0.94	1.516	64.04	34.88
ProLogis Inc.	123.30	125.10	124.25	122.40	1.85	1.511	122.40	76.00
Dentsply Sirona	49.74	50.04	50.02	49.28	0.74	1.502	57.420	37.705
AMERICAN TOWER	243.40	244.30	238.90	235.40	3.50	1.487	254.70	167.28
TEXAS INSTRUMENTS STK	171.34	171.52	172.70	170.18	2.52	1.481	171.66	121.50
Honeywell International Inc.	187.20	187.85	193.75	190.95	2.80	1.466	199.40	137.74
Consolidated Edision INc.	64.96	65.68	65.60	64.66	0.94	1.454	70.45	54.81
SBA Communications Corp.	296.20	297.50	290.10	286.00	4.10	1.434	308.50	192.00
INCYTE PHARM STK	0	0	56.64	55.84	0.80	1.433	81.42	55.42
INTUIT STK	503.10	505.40	493.75	486.80	6.95	1.428	494.25	268.40
HOLOGIC INC	62.86	63.06	63.04	62.16	0.88	1.416	70.00	48.72
ANSYS STK	318.00	318.80	316.20	311.80	4.40	1.411	335.20	254.20
Target Corp.	219.70	220.40	218.10	215.10	3.00	1.395	225.70	130.00
Dow Inc.	50.48	51.02	50.94	50.24	0.70	1.393	58.16	38.60
Crown Castle International Corp	153.25	154.60	154.05	151.95	2.10	1.382	172.55	123.10
ABIOMED STK	301.70	302.80	299.40	295.40	4.00	1.354	316.60	212.95
Westrock Co	41.740	42.280	42.090	41.540	0.55	1.324	50.520	31.600
Dominion Energy Inc.	66.32	66.52	66.36	65.50	0.86	1.313	72.75	56.68
OCCIDENTAL STK	28.690	28.930	28.615	28.250	0.37	1.292	29.230	7.647
APA Corp.	23.460	23.810	23.540	23.240	0.30	1.291	0	0
Hewlett-Packard Enterprise	13.315	13.360	13.340	13.170	0.17	1.291	13.615	7.072
VERTEX PHARM STK	158.06	158.74	160.44	158.42	2.02	1.275	197.08	151.84
Servicenow Inc	0	0	588.80	581.40	7.40	1.273	582.20	369.80
F5 NETWORKS	0	0	179.25	177.00	2.25	1.271	181.35	107.00
Wynn Resort Ltd	76.37	76.53	77.33	76.36	0.97	1.270	116.82	59.10
New York Mellon Corp	51.50	51.64	51.24	50.60	0.64	1.265	50.60	28.81
BRISTOL MYERS STK	0	0	49.965	49.355	0.61	1.236	59.120	48.835
ESSEX PROPERTY STK	285.30	291.70	288.10	284.60	3.50	1.230	289.70	160.00
AFLAC STK	0	0	48.580	47.990	0.59	1.229	48.870	28.890
CDW Corp	0	0	165.00	163.00	2.00	1.227	171.00	102.00
MCKESSON STK	178.40	179.00	177.80	175.65	2.15	1.224	177.85	121.64
Salesforce.com	250.25	250.60	250.00	247.00	3.00	1.215	252.70	173.08
Monolithic Power Systems Inc.	439.70	442.50	442.30	437.00	5.30	1.213	443.10	252.00
FRANKLIN RSC STK	25.830	26.480	26.160	25.850	0.31	1.199	29.360	18.500
FMC Corp.	80.00	80.25	80.20	79.25	0.95	1.199	101.10	73.85
LOWES STK	196.75	197.55	195.25	192.95	2.30	1.192	192.95	122.84
Leidos Holdings Inc.	87.38	88.50	86.20	85.20	1.00	1.174	92.50	67.50
LEGGETT & PLATT	40.890	41.050	40.810	40.340	0.47	1.165	47.550	33.135
Hanesbrands Inc.	14.425	14.490	14.335	14.175	0.16	1.129	18.350	10.400
ANALOG DEVICES STK	153.50	153.84	152.68	151.02	1.66	1.099	152.70	98.56
First Republic Bank	0	0	184.00	182.00	2.00	1.099	182.00	105.00
Walmart Inc.	127.74	128.00	125.96	124.62	1.34	1.075	129.60	105.60
Duke Energy Holding Corp.	89.10	89.36	88.50	87.56	0.94	1.074	91.82	71.02
MCDONALDS STK	204.90	205.30	207.50	205.30	2.20	1.072	215.00	169.50
ELECTRONIC ARTS STK	122.48	122.66	120.20	118.94	1.26	1.059	124.00	98.49
Viatris Inc.	11.838	12.088	12.042	11.916	0.13	1.057	0	0
STARBUCKS CORP.	98.36	98.44	98.30	97.30	1.00	1.028	107.02	73.50
Yum Brands	0	0	108.75	107.65	1.10	1.022	115.00	79.90
DuPont de Nermours Inc.	61.72	62.72	62.38	61.76	0.62	1.004	70.93	48.17
Avalonbay Communities Inc.	199.00	202.00	202.00	200.00	2.00	1.000	0	0
KEYCORP	20.400	20.600	20.400	20.200	0.20	0.990	20.200	10.400
CINCINNATI FIN STK	104.00	105.00	103.00	102.00	1.00	0.980	106.00	60.00
CARDINAL HEALTH STK	0	0	42.340	41.930	0.41	0.978	53.210	39.230
Amcor PLC	0	0	10.500	10.400	0.10	0.962	11.000	8.850
AMERISOURCEBERGEN CORP.	106.00	107.00	105.00	104.00	1.00	0.962	106.00	78.50
Jack Henry + Ass.	0	0	147.20	145.80	1.40	0.960	151.80	118.65
Willis Towers Watson PLC	212.00	214.00	212.00	210.00	2.00	0.952	222.00	156.00
LOCKHEED MARTIN STK	323.20	323.70	319.70	316.70	3.00	0.947	325.60	266.80
TEXTRON STK	64.00	64.24	64.14	63.54	0.60	0.944	63.54	27.40
GOLDM SACHS GRP STK A	0	0	352.90	349.60	3.30	0.944	357.20	159.98
PAYCHEX STK	106.34	106.56	104.82	103.84	0.98	0.944	103.86	68.42
MASCO STK	52.50	54.00	53.50	53.00	0.50	0.943	56.00	42.80
AKAMAI TECH STK	92.80	93.08	92.96	92.10	0.86	0.934	101.30	77.09
CBOE Holdings	0	0	109.00	108.00	1.00	0.926	111.00	66.83
BALL	0	0	79.40	78.68	0.72	0.915	82.81	65.60
NortonLifeLook Inc.	22.635	23.030	22.725	22.520	0.21	0.910	23.710	15.200
BROADCOM STK	0	0	438.00	434.05	3.95	0.910	436.25	295.25
PRUDENTIAL FINANCIAL INC.	97.00	98.38	97.72	96.84	0.88	0.909	97.68	52.50
STRYKER STK	0	0	237.10	235.00	2.10	0.894	236.90	173.00
Thermo Fisher Scientific Inc.	523.00	524.00	520.80	516.20	4.60	0.891	519.80	360.20
MARTIN MARIETTA	326.60	330.40	329.60	326.70	2.90	0.888	331.60	212.00
BLACKROCK STK	784.80	786.60	778.40	771.60	6.80	0.881	809.00	507.10
LAB CRP OF AMER	240.90	242.00	240.60	238.50	2.10	0.881	262.00	162.00
SOUTHERN STK	54.12	54.32	55.10	54.62	0.48	0.879	57.50	46.99
Zebra Technologies Corp	454.70	459.10	459.20	455.20	4.00	0.879	503.20	383.50
IDEXX LABS	557.20	558.60	553.00	548.20	4.80	0.876	594.80	352.10
Qorvo Inc.	144.85	145.50	144.45	143.20	1.25	0.873	168.25	106.00
JACOBS ENG STK	117.00	118.00	117.00	116.00	1.00	0.862	118.00	79.50
Carrier Global Corp.	46.300	47.300	46.900	46.500	0.40	0.860	49.500	28.400
LAM RESEARCH	476.90	478.20	473.70	469.70	4.00	0.852	560.50	289.20
Marathon Petroleum Corp.	57.46	58.22	57.78	57.30	0.48	0.838	57.76	23.56
BAXTER INTL STK	0	0	70.52	69.94	0.58	0.829	73.36	62.20
AUTOMATIC DATA STK	187.24	187.70	183.46	181.98	1.48	0.813	183.50	122.78
Etsy Inc.	0	0	200.25	198.64	1.61	0.811	200.60	103.00
RESMED INC.	227.90	228.70	224.50	222.70	1.80	0.808	251.70	150.00
Motorola Solutions Inc.	213.60	214.40	212.20	210.50	1.70	0.808	211.80	133.54
Monster Beverage	72.77	72.89	73.07	72.49	0.58	0.800	84.18	64.64
ILLINOIS TOOL STK	0	0	192.65	191.15	1.50	0.785	198.65	159.66
ACCENTURE	303.90	304.70	298.30	296.00	2.30	0.777	299.80	182.46
AMER ELEC PWR STK	73.42	73.64	73.13	72.57	0.56	0.772	79.14	62.14
EOG RESOURCES STK	0	0	78.68	78.08	0.60	0.768	79.22	28.00
APPLE COMPUTER STK	128.04	128.12	128.56	127.58	0.98	0.768	131.80	92.55
Tapestry Inc.	0	0	32.840	32.590	0.25	0.767	40.040	17.152
The Clorox Company	137.65	139.80	138.60	137.55	1.05	0.763	185.06	135.55
Delphi Automotive PLC	0	0	145.30	144.20	1.10	0.763	144.75	79.25
DOVER STK	0	0	145.35	144.25	1.10	0.763	148.45	93.50
NORTHROP GRUMMAN STK	347.40	348.10	346.10	343.50	2.60	0.757	343.50	235.55
WESTERN DIGITAL STK	48.940	49.210	48.855	48.490	0.37	0.753	63.490	31.625
ABBOTT LABS STK	107.75	108.45	108.30	107.50	0.80	0.744	109.45	87.04
KANSAS CITY STHN	262.90	264.00	258.30	256.40	1.90	0.741	261.10	148.00
GARTNER GROUP STK	0	0	272.00	270.00	2.00	0.741	276.00	100.00
S&P Global Inc. DL 1	382.90	387.50	384.30	381.50	2.80	0.734	387.20	252.15
Intuitive Surgical Inc.	292.30	292.80	290.70	288.60	2.10	0.728	305.60	191.67
LIVE Nation Inc	0	0	85.86	85.24	0.62	0.727	87.28	41.76
EBAY STK	0	0	65.40	64.93	0.47	0.724	65.57	39.41
HENRY SCHEIN	68.26	68.42	67.42	66.94	0.48	0.717	68.74	50.28
Microsoft Corp.	265.50	265.60	267.20	265.30	1.90	0.716	266.25	172.30
WELLS FARGO STK	0	0	43.145	42.840	0.31	0.712	43.425	17.742
CME Group Inc.	185.56	187.14	183.36	182.08	1.28	0.703	185.20	125.78
ZIMMER HLDGS	0	0	129.35	128.45	0.90	0.701	147.35	113.00
JM Smucker Company	105.60	106.05	104.25	103.55	0.70	0.676	114.95	90.54
EASTMAN CHEM STK	0	0	92.46	91.84	0.62	0.675	106.40	68.37
ECOLAB STK	190.35	190.95	190.90	189.65	1.25	0.659	193.20	158.00
Arista Networks	0	0	338.60	336.40	2.20	0.654	340.10	170.16
Broadridge Financial Solutions Inc.	158.00	159.00	156.00	155.00	1.00	0.645	155.00	115.00
CHURCH & DWIGHT STK	72.58	72.76	71.90	71.44	0.46	0.644	78.79	64.63
DXC Technology Co.	0	0	29.970	29.780	0.19	0.638	36.450	15.058
Verisk Analytics	0	0	182.00	180.85	1.15	0.636	182.75	133.36
COOPER COS STK	355.20	358.80	353.00	350.80	2.20	0.627	383.20	272.00
IRON MOUNTAIN REIT	39.550	39.870	39.110	38.870	0.24	0.617	41.770	21.230
The Mosaic Co.	0	0	36.080	35.860	0.22	0.613	36.310	14.256
C.H. ROB. WORLDWIDE NEW	85.50	86.00	84.00	83.50	0.50	0.599	84.00	70.00
Stanley Black & Decker Inc.	161.50	162.35	160.60	159.65	0.95	0.595	181.65	136.80
VERISIGN STK	0	0	186.75	185.65	1.10	0.593	197.10	156.68
FASTENAL STK	48.325	48.425	48.180	47.905	0.28	0.574	48.265	36.355
CBRE Group Inc.	89.00	89.50	88.00	87.50	0.50	0.571	87.50	37.60
DANAHER STK	0	0	266.80	265.30	1.50	0.565	282.60	178.72
Alexandria Real Estate Equity Inc.	179.00	181.00	178.00	177.00	1.00	0.565	178.00	129.00
CHRLS RIVER LABS STK	354.00	368.00	362.00	360.00	2.00	0.556	390.00	185.00
EDWARDS LIFESCI STK	99.78	100.10	99.08	98.54	0.54	0.548	103.65	61.00
WW GRAINGER STK	0	0	372.80	370.80	2.00	0.539	386.80	292.30
Hilton Inc.	121.40	122.75	121.80	121.15	0.65	0.537	125.55	72.50
MERCK & CO STK	0	0	69.82	69.45	0.37	0.533	71.23	57.40
Nextera Energy Inc.	72.28	72.46	71.96	71.58	0.38	0.531	74.00	58.66
CINTAS STK	0	0	364.40	362.50	1.90	0.524	363.00	260.90
CITRIX SYSTEMS STK	0	0	85.13	84.69	0.44	0.520	120.38	78.52
Campbell Soup Co	34.730	35.110	34.940	34.760	0.18	0.518	43.985	34.500
DTE ENERGY STK	99.50	100.00	99.00	98.50	0.50	0.508	118.00	94.00
Healthpeak Properties Inc.	29.820	30.240	30.050	29.900	0.15	0.502	31.300	22.730
CHEVRONTEXACO STK	96.60	96.85	96.21	95.73	0.48	0.501	95.73	56.70
CVS Corp.	0	0	74.46	74.10	0.36	0.486	74.82	47.93
Chipotle Mexican Grill Inc.	1,530.50	1,543.50	1,561.50	1,554.00	7.50	0.483	1,655.50	1,020.80
PERKINELMER STK	150.35	150.85	150.35	149.65	0.70	0.468	159.00	101.00
Realty Income Corp	61.38	61.90	61.66	61.38	0.28	0.456	61.70	47.23
FDX STK	200.40	200.80	198.90	198.00	0.90	0.455	260.10	187.75
VF	62.60	62.84	63.12	62.84	0.28	0.446	74.60	56.40
INTL FLAVORS STK	124.85	125.25	124.90	124.35	0.55	0.442	133.10	85.00
PUBLIC STORAGE STK	279.60	280.60	274.80	273.60	1.20	0.439	279.20	173.06
AIR PRODS & CHEM	250.60	251.30	252.50	251.40	1.10	0.438	264.00	209.10
COCA COLA STK	46.685	46.735	46.895	46.705	0.19	0.407	48.895	39.815
Albemarle Corp.	198.35	200.30	201.40	200.60	0.80	0.399	200.60	200.60
ARCHER DANIELS STK	56.54	56.72	55.66	55.44	0.22	0.397	56.38	39.34
QUALCOMM STK	113.30	113.44	113.44	113.00	0.44	0.389	138.00	103.44
Activision Blizzard Inc.	68.35	68.62	67.31	67.05	0.26	0.388	85.66	61.99
Skyworks Solutions	142.58	142.92	142.14	141.60	0.54	0.381	166.32	114.00
BECTON DICKINSON STK	211.10	211.70	211.70	210.90	0.80	0.379	223.10	191.88
CHARLES SCHWAB CORP	71.62	72.10	70.88	70.62	0.26	0.368	70.62	32.41
ABBVIE INC.	92.73	93.92	93.28	92.94	0.34	0.366	102.56	68.64
ADOBE SYS STK	549.50	552.40	550.50	548.50	2.00	0.365	568.40	365.95
KROGER STK	34.340	34.400	33.720	33.600	0.12	0.357	40.290	24.965
TYSON FOODS INC.	70.32	70.52	69.50	69.26	0.24	0.347	69.50	47.83
COLGATE STK	64.74	64.88	64.42	64.20	0.22	0.343	73.40	61.66
FISERV STK	0	0	94.18	93.87	0.31	0.330	104.48	79.52
Charter Communications Inc.	0	0	626.60	624.60	2.00	0.320	690.80	484.95
Fortinet Inc.	286.70	288.00	284.10	283.20	0.90	0.318	286.00	93.08
The Hershey STK	0	0	154.55	154.10	0.45	0.292	156.90	117.00
AMGEN STK	179.74	180.16	179.62	179.12	0.50	0.279	216.25	173.68
PNC BANK	0	0	182.80	182.30	0.50	0.274	182.30	92.50
NASDAQ Stock Market	171.70	173.45	172.05	171.60	0.45	0.262	177.95	102.86
PULTE CP STK	42.800	43.030	43.000	42.890	0.11	0.256	51.080	33.400
WABTEC CORP.	79.34	79.54	79.40	79.20	0.20	0.253	79.20	47.65
UNITED RENTAL STK	316.20	317.50	313.50	312.80	0.70	0.224	313.20	145.94
Phillips 66	70.40	71.50	70.88	70.74	0.14	0.198	76.80	38.09
GILEAD SCIENCES STK	57.38	57.44	57.30	57.19	0.11	0.192	62.23	46.26
PACCAR STK	74.70	74.86	74.54	74.40	0.14	0.188	83.00	67.14
Ingersoll Rand Inc	46.200	46.740	46.490	46.410	0.08	0.172	46.570	29.800
CERNER STK	61.70	61.88	61.74	61.64	0.10	0.162	68.78	56.76
Mondelez International Group Inc.	51.86	51.96	51.62	51.54	0.08	0.155	54.73	43.93
VALERO ENERGY	68.88	69.44	69.04	68.94	0.10	0.145	68.94	31.40
CONAGRA STK	28.310	28.880	28.650	28.610	0.04	0.140	32.845	26.970
Discover Financial Services	0	0	108.20	108.05	0.15	0.139	114.85	53.50
Intercontinental Exchange Inc.	112.35	113.00	110.65	110.50	0.15	0.136	114.95	80.00
ORGANON & CO.	30.330	30.630	30.620	30.580	0.04	0.131	0	0
3M CO.	155.95	156.25	156.15	155.95	0.20	0.128	171.20	135.62
Fortive Corp.	63.48	64.32	64.06	63.98	0.08	0.125	64.48	52.47
GENERAL DYNAMICS STK	0	0	178.05	177.85	0.20	0.112	178.70	110.52
IPG Photonics Corp.	139.15	140.70	139.15	139.00	0.15	0.108	213.50	130.65
DEERE & CO STK A	293.40	294.00	294.00	293.70	0.30	0.102	328.60	190.48
Brown - Forman Corp.	59.30	60.12	59.88	59.82	0.06	0.100	68.93	57.46
Mastercard. Inc.	307.20	307.85	306.00	305.70	0.30	0.098	332.00	247.00
FIRST ENERGY CORP.	32.240	32.340	31.800	31.770	0.03	0.094	33.430	22.000
Mohawk Industries Inc	164.55	166.60	165.95	165.80	0.15	0.090	189.05	150.80
REPUBLIC SVCS STK	113.95	114.65	112.50	112.40	0.10	0.089	112.40	72.30
D.R.HORTON INC.	76.28	76.66	76.38	76.32	0.06	0.079	85.64	53.50
Altria Group Inc.	41.470	41.560	41.410	41.380	0.03	0.072	44.350	31.230
XCEL ENERGY STK	56.37	56.54	55.75	55.71	0.04	0.072	63.00	47.80
Bank of America Corp.	40.785	40.870	40.335	40.310	0.03	0.062	40.310	19.770
ROYAL CARIB STK	72.60	72.91	71.70	71.67	0.03	0.042	80.30	45.63
Williams Companies, Inc	24.160	24.920	24.510	24.500	0.01	0.041	25.590	15.700
BERKSHIRE HATHA STK B	247.75	248.15	246.10	246.00	0.10	0.041	247.75	169.80
PARKER HANNIFIN STK	257.40	258.20	256.10	256.00	0.10	0.039	271.05	173.34
CORNING STK	0	0	32.850	32.840	0.01	0.030	38.590	26.835
EMERSON ELECTRIC STK	82.96	83.22	83.00	82.98	0.02	0.024	89.28	54.43
News Corp. New	20.600	20.800	20.200	20.200	0.00	0.000	23.000	11.000
HARTFORD FINL STK	63.50	64.00	62.50	62.50	0.00	0.000	63.00	31.80
Eversource Energy	0	0	74.50	74.50	0.00	0.000	81.50	64.50
JB HUNT TRANS	169.00	170.00	166.00	166.00	0.00	0.000	166.00	103.22
Regions Financial Corp. (new)	20.600	20.800	20.000	20.000	0.00	0.000	20.000	10.700
CSX Corp.	30.600	30.800	30.200	30.200	0.00	0.000	30.200	21.643
NORTHERN TRUST	107.00	108.00	107.00	107.00	0.00	0.000	107.00	66.50
Assurant Inc.	0	0	141.00	141.00	0.00	0.000	144.00	100.00
Catalent Inc.	0	0	113.00	113.00	0.00	0.000	120.00	75.00
Raytheon Technologies Corp.	78.85	78.99	78.32	78.32	0.00	0.000	78.32	45.00
News Corp (New)	0	0	20.600	20.600	0.00	0.000	21.200	10.900
AGILENT TECH STK	135.00	135.55	134.75	134.75	0.00	0.000	150.80	86.24
ENTERGY CORP.	90.00	90.50	89.00	89.00	0.00	0.000	98.00	72.00
Zinos Bancorporation N.A.	56.50	57.00	55.50	55.50	0.00	0.000	55.50	25.20
BORG WARNER STK	38.800	39.000	39.200	39.200	0.00	0.000	44.800	29.800
KIMBERLY CLARK STK	0	0	112.35	112.35	0.00	0.000	123.64	106.10
SEALED AIR	51.00	51.50	50.50	50.50	0.00	0.000	52.00	33.80
Evergy Inc.	0	0	55.00	55.00	0.00	0.000	59.00	43.00
CMS ENERGY STK	52.00	52.50	52.00	52.00	0.00	0.000	57.00	44.60
Center Point Energy Inc.	22.800	23.000	22.800	22.800	0.00	0.000	23.000	16.100
CF Industries Holdings Inc,	51.00	51.50	51.50	51.50	0.00	0.000	53.00	21.81
Truist Financial Corp.	55.00	55.50	54.50	54.50	0.00	0.000	54.50	35.00
TE Connectivity Ltd.	0	0	83.50	84.00	0.00	0.000	0	0
GARMIN	0	0	70.50	70.50	0.00	0.000	0	0
PROCTER & GAMBLE STK	120.84	120.98	119.98	120.00	-0.02	-0.017	124.72	101.46
HORMEL FOODS STK	35.980	36.080	35.810	35.820	-0.01	-0.028	44.350	34.590
ROCKWELL INTL STK	271.70	273.00	271.50	271.60	-0.10	-0.037	274.80	197.08
MICRON TECH STK	58.06	58.16	58.60	58.63	-0.03	-0.051	80.85	42.27
COGNIZANT TECH	67.95	68.05	67.23	67.27	-0.04	-0.059	67.92	56.28
Visa Inc.	0	0	197.92	198.08	-0.16	-0.081	212.50	154.54
Cigna Corp. New	184.70	186.50	185.55	185.70	-0.15	-0.081	222.70	143.00
WALT DISNEY STK	145.38	145.52	146.46	146.60	-0.14	-0.095	170.28	101.52
Medtronic Inc.	105.85	106.05	104.45	104.55	-0.10	-0.096	114.10	85.55
Corteva Inc.	36.580	37.020	36.770	36.810	-0.04	-0.109	41.230	27.230
PPL STK	25.000	25.070	24.900	24.930	-0.03	-0.120	25.675	21.440
EATON CORP PLC	139.85	140.25	138.80	139.00	-0.20	-0.144	147.05	87.13
Norwegian Cruise Line	0	0	21.845	21.880	-0.04	-0.160	27.875	13.172
Philip Morris International Inc.	83.28	83.38	82.70	82.84	-0.14	-0.169	89.28	59.58
Enphase Energy Inc.	0	0	153.52	153.78	-0.26	-0.169	182.72	82.99
Exelon Corp.	43.995	44.260	43.595	43.670	-0.08	-0.172	43.670	31.580
AMER INTL GROUP STK	51.34	51.46	50.78	50.88	-0.10	-0.197	50.88	25.81
Diamondback Energy Inc	93.63	95.11	93.99	94.18	-0.19	-0.202	97.00	21.16
Pfizer Inc.	36.880	36.905	36.660	36.740	-0.08	-0.218	44.185	27.735
US BANCORP STK	53.64	53.78	53.24	53.36	-0.12	-0.225	53.58	31.87
Federal Realty Investment Trust	102.75	105.00	103.80	104.05	-0.25	-0.240	107.20	57.50
Simon Property Group Inc.	124.25	124.65	123.25	123.60	-0.35	-0.283	123.60	51.88
INTL PAPER STK	45.750	45.970	45.500	45.630	-0.13	-0.285	50.052	34.746
L3Harris Technology Inc.	210.30	211.00	206.20	206.80	-0.60	-0.290	206.80	137.00
KELLOGG STK	53.12	53.26	52.80	52.96	-0.16	-0.302	57.06	47.08
FIDELITY National Information	0	0	106.25	106.60	-0.35	-0.328	127.25	99.20
GAP STK	19.370	19.430	19.530	19.595	-0.07	-0.332	29.690	15.492
AMETEK STK	112.55	113.05	111.75	112.15	-0.40	-0.357	117.15	83.39
MCCORMICK STK N	0	0	69.82	70.10	-0.28	-0.399	84.24	67.14
LOEWS STK	49.400	49.600	49.400	49.600	-0.20	-0.403	49.600	28.400
CUMMINS ENGINE STK	207.10	208.40	205.60	206.50	-0.90	-0.436	234.00	178.00
LENNAR STK	86.08	86.44	86.46	86.84	-0.38	-0.438	91.90	58.50
SYSCO STK	67.52	68.40	68.24	68.54	-0.30	-0.438	72.30	46.63
Peoples United Financial Inc.	16.015	16.065	15.990	16.065	-0.08	-0.467	16.065	8.850
Global Payments Inc.	135.35	137.05	136.50	137.15	-0.65	-0.474	182.15	131.25
Expedia Group Inc.	138.54	139.18	139.12	139.80	-0.68	-0.486	154.42	77.82
AT & T Inc.	21.735	22.160	21.980	22.090	-0.11	-0.498	27.040	21.800
VERIZON COMMS STK	45.450	45.525	45.780	46.015	-0.24	-0.511	52.250	44.380
American Water Works Company Inc.	150.75	151.30	148.75	149.55	-0.80	-0.535	158.50	109.52
JOHNSON & JOHNS STK	140.58	140.82	140.20	140.98	-0.78	-0.553	153.12	116.68
Delta Airlines Inc.	0	0	34.400	34.600	-0.20	-0.578	43.445	25.000
JP MORGAN STK	147.36	147.64	145.58	146.44	-0.86	-0.587	147.36	81.94
AES STK	0	0	21.230	21.360	-0.13	-0.609	23.800	16.584
ELI LILLY STK	208.30	208.60	206.80	208.20	-1.40	-0.672	232.30	111.06
KIMCO REALTY STK	19.690	19.815	19.575	19.710	-0.14	-0.685	19.710	8.659
CISCO SYSTEMS STK	47.355	47.535	47.470	47.805	-0.34	-0.701	50.890	30.505
Howmet Arconic Inc.	26.220	26.355	26.230	26.420	-0.19	-0.719	29.115	14.300
Alphabet Inc. Cl. C	2,367.50	2,369.50	2,412.50	2,430.00	-17.50	-0.720	2,473.00	1,335.00
TJX STK	0	0	55.02	55.42	-0.40	-0.722	64.50	43.23
PTC Inc.	109.65	110.15	109.30	110.10	-0.80	-0.727	128.05	65.43
LINCOLN NATL STK	65.00	65.50	64.00	64.50	-0.50	-0.775	64.50	28.00
METLIFE	56.54	56.76	56.06	56.50	-0.44	-0.779	56.50	31.20
QUEST DIAG STK	0	0	124.75	125.75	-1.00	-0.795	133.75	93.50
FORD MOTOR STK	14.020	14.065	14.035	14.150	-0.12	-0.813	14.150	6.566
PRINCIPAL FINL GRP	59.50	60.00	59.00	59.50	-0.50	-0.840	59.50	32.60
Comcast Corp.New	46.260	46.330	46.300	46.700	-0.40	-0.857	51.990	35.600
ILLUMINA STK	348.80	350.70	350.00	353.10	-3.10	-0.878	445.00	248.95
GENERAL MILLS STK	53.70	53.84	53.54	54.02	-0.48	-0.889	54.02	44.59
WEYERHAEUSER STK	0	0	31.540	31.850	-0.31	-0.973	33.460	23.165
BOSTON PPTY STK	101.00	102.00	100.00	101.00	-1.00	-0.990	102.00	60.50
Kraft Heinz Co., The	31.260	31.305	31.235	31.550	-0.32	-0.998	36.430	25.265
SCHLUMBERGER N.V. (LTD.) NEW YORK	29.200	29.300	29.250	29.550	-0.30	-1.015	29.950	12.150
FIFTH THIRD BANC STK	0	0	38.600	39.000	-0.40	-1.026	39.000	19.200
PEPSICO STK	0	0	136.68	138.14	-1.46	-1.057	138.14	106.18
AMERICAN EXPRESS STK	162.00	162.30	152.05	153.70	-1.65	-1.074	153.70	76.54
BOEING STK	182.92	183.30	183.78	185.82	-2.04	-1.098	224.10	122.40
CATERPILLAR STK	172.35	172.65	172.50	174.50	-2.00	-1.146	201.90	129.46
Nielsen Holding B.V.	0	0	16.900	17.100	-0.20	-1.170	23.000	11.500
Discovery Inc. A	21.455	21.545	21.280	21.555	-0.28	-1.276	64.500	16.500
Invesco Ltd.	21.490	21.620	21.430	21.710	-0.28	-1.290	24.150	11.112
Dish Network Corp.	36.975	37.125	37.360	37.855	-0.50	-1.308	39.030	21.200
Western Union Co.	0	0	16.890	17.115	-0.23	-1.315	21.740	16.598
PIONEER NAT RSC STK	163.25	163.75	160.75	162.90	-2.15	-1.320	165.10	65.50
Fox Corp.	36.345	36.530	36.110	36.605	-0.50	-1.352	36.800	21.400
Carnival Corp.	19.052	19.116	19.280	19.550	-0.27	-1.381	25.710	10.790
ALIGN TECH STK	0	0	511.20	518.40	-7.20	-1.389	619.20	348.15
HUNTINGTON	14.300	14.400	14.100	14.300	-0.20	-1.399	14.300	8.350
VENTAS INC.	47.220	47.930	47.600	48.280	-0.68	-1.408	51.680	33.280
Alphabet Inc. Cl. A	2,353.00	2,353.50	2,395.00	2,430.00	-35.00	-1.440	2,467.00	1,296.80
PENN NATL GAMING STK	64.38	64.69	65.86	66.85	-0.99	-1.481	115.00	45.60
Lumen Technologies Inc.	10.680	10.790	10.620	10.780	-0.16	-1.484	12.866	7.272
ALASKA AIRLINES STK	46.840	46.950	48.180	48.910	-0.73	-1.493	62.080	30.555
SOUTHWEST AIRLS STK	41.030	41.195	41.620	42.280	-0.66	-1.561	54.200	32.790
Paypal Holdings Inc.	0	0	207.30	210.60	-3.30	-1.567	262.70	153.34
CITIGROUP STK	0	0	60.42	61.45	-1.03	-1.676	65.66	34.73
Fox Corp	33.200	34.400	33.800	34.400	-0.60	-1.744	35.200	21.400
JUNIPER NETWORKS	0	0	24.220	24.670	-0.45	-1.824	24.840	16.422
Biogen Inc.	227.20	229.25	228.30	232.60	-4.30	-1.849	346.45	195.74
INTERPUBLIC GRP STK	0	0	31.800	32.400	-0.60	-1.852	33.200	15.300
Welltower Inc.	0	0	70.60	71.94	-1.34	-1.863	75.82	44.94
FREE MCMORAN COP	0	0	32.610	33.230	-0.62	-1.866	37.120	14.336
Techne Corp.	432.00	434.00	420.00	428.00	-8.00	-1.869	458.00	216.00
Discovery Commun.	0	0	20.600	21.000	-0.40	-1.905	55.500	15.000
Caesars Entertainment Inc.	95.93	97.74	96.57	98.48	-1.91	-1.939	102.34	37.80
Lamb Weston Holdings Inc.	0	0	48.980	49.970	-0.99	-1.981	72.000	47.390
EXXON STK	54.15	54.20	53.54	54.65	-1.11	-2.031	54.69	27.04
General Electric Co.	89.34	89.52	88.40	90.38	-1.98	-2.191	95.92	49.02
Viacomcbs Inc.	0	0	32.090	32.810	-0.72	-2.194	81.500	23.600
Vornado Realty Trust	38.500	38.620	38.210	39.070	-0.86	-2.201	40.990	25.600
Conoco Philips	65.15	65.41	63.48	64.95	-1.47	-2.263	64.95	23.74
Las Vegas Sands Inc.	32.700	32.770	32.800	33.570	-0.77	-2.294	55.090	30.040
MARATHON OIL CORP.	14.040	14.085	13.760	14.085	-0.33	-2.307	14.085	3.269
Lyondell Basell NV	0	0	82.28	84.36	-2.08	-2.466	96.42	58.26
Amazon.com Inc.	2,876.50	2,879.50	2,877.00	2,953.00	-76.00	-2.574	3,174.00	2,494.50
OMNICOM STK	61.06	61.24	61.76	63.46	-1.70	-2.679	69.38	38.43
Citizens Financial Group Inc.	0	0	42.400	43.600	-1.20	-2.752	43.600	22.000
DEVON ENERGY STK	0	0	33.890	34.900	-1.01	-2.894	35.850	6.762
Globe Life Inc.	80.50	81.00	80.00	82.50	-2.50	-3.030	88.00	67.00
VULCAN MATERIALS	159.05	159.75	156.30	161.40	-5.10	-3.160	162.25	111.00
American Airlines GRP	16.356	16.530	16.544	17.106	-0.56	-3.285	21.425	9.403
T-Mobile US Inc.	99.96	100.12	100.40	103.84	-3.44	-3.313	125.78	91.00
Match Group Inc.	144.48	146.94	146.32	151.46	-5.14	-3.394	151.46	98.00
Allegion Plc	0	0	113.00	117.00	-4.00	-3.419	124.00	82.00
Baker Hughes Co.	21.130	21.210	20.670	21.450	-0.78	-3.636	22.990	11.614
Twitter	0	0	53.60	55.67	-2.07	-3.718	64.90	34.00
CABOT OIL	18.200	18.300	17.700	18.400	-0.70	-3.804	19.600	12.400
CAP ONE FINAN	144.00	145.00	142.00	148.00	-6.00	-4.054	150.00	61.50
Moderna Inc	275.95	278.45	278.50	291.70	-13.20	-4.525	403.35	56.69
HALLIBURTON STK	0	0	21.480	22.540	-1.06	-4.703	22.540	9.690
Kinder Morgan	0	0	15.015	15.805	-0.79	-4.998	15.845	9.724
Synchrony Financial	42.490	43.000	41.810	44.050	-2.24	-5.085	44.470	21.180
EQUIFAX STK	0	0	218.00	230.00	-12.00	-5.217	234.00	117.00
Facebook Inc.	276.25	277.30	277.70	293.20	-15.50	-5.286	324.10	204.10
IBM STK	109.25	109.50	108.90	116.60	-7.70	-6.604	125.40	91.00
INTEL STK	42.325	42.370	42.880	47.255	-4.38	-9.258	57.510	37.240

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.