PuntosVariaciónHora
1.970,07+0,01%  +0,12 puntos22:32:05
Grafico S P 500
NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
ZOETIS-A33,14+0,33%0,110,0016.598,750,000,00%30/07
ZIONS BANCORP29,06-0,92%-0,270,005.373,060,000,00%30/07
ZIMMER HLDGS102,22+1,28%1,290,0017.161,210,000,00%30/07
YUM BRANDS73,00-1,10%-0,810,0032.094,380,000,00%30/07
YAHOO INC36,60+2,58%0,920,0036.849,180,000,00%30/07
XYLEM36,43-2,07%-0,770,006.696,860,000,00%30/07
XL GROUP32,89-1,82%-0,610,009.412,770,000,00%30/07
XILINX INC41,61+1,34%0,550,0011.171,530,000,00%30/07
XEROX13,34+2,77%0,360,0015.572,070,000,00%30/07
XCEL ENERGY 31,12-1,86%-0,590,0015.621,300,000,00%30/07
WYNN RESORTS218,610+0,55%1,2000,0022.135,840,000,00%30/07
WYNDHAM WORLDWIDE77,05+0,76%0,580,009.646,350,000,00%30/07
WW GRAINGER240,03+0,54%1,290,0016.425,460,000,00%30/07
WPX ENERGY-A21,06-3,44%-0,750,004.257,290,000,00%30/07
WISCONSIN ENERGY44,42-2,03%-0,920,0010.017,570,000,00%30/07
WINDSTREAM11,33-4,23%-0,500,006.828,140,000,00%30/07
WILLIAMS COMPANIES56,69-2,38%-1,380,0038.855,190,000,00%30/07
WHOLE FOODS MARKET39,110+3,80%1,4300,0014.375,780,000,00%30/07
WHIRLPOOL142,79-1,86%-2,710,0011.136,530,000,00%30/07
WEYERHAEUSER31,82-0,44%-0,140,0018.632,480,000,00%30/07
WESTERN DIGITAL101,17+0,38%0,380,0023.781,890,000,00%30/07
WELLS FARGO52,10+1,09%0,560,00274.414,330,000,00%30/07
WELLPOINT112,47-0,07%-0,080,0031.454,740,000,00%30/07
WATSON PHARMACEUT215,55+0,33%0,700,0037.518,660,000,00%30/07
WATERS105,76+0,57%0,600,008.965,440,000,00%30/07
WASTE MANAGEMENT45,40-0,42%-0,190,0021.132,100,000,00%30/07
WASHINGTON POST -B-690,49+0,13%0,930,004.305,970,000,00%30/07
WALT DISNEY CO87,2100+1,17%1,01000,00151.034,120,000,00%30/07
WALGREEN70,89+1,04%0,730,0067.810,580,000,00%30/07
WAL-MART STORES74,7800-0,87%-0,66000,00241.061,160,000,00%30/07
VULCAN MATERIALS65,34-0,17%-0,110,008.547,890,000,00%30/07
VOR RLT TR REIT-SBI107,13+0,28%0,300,0020.081,150,000,00%30/07
VISA214,06+0,26%0,560,00105.914,060,000,00%30/07
VIACOM CLASS B NEW84,89-0,73%-0,620,0032.160,410,000,00%30/07
VF62,43+1,53%0,940,0026.864,970,000,00%30/07
VERTEX PHARMA92,01-3,71%-3,550,0021.732,240,000,00%30/07
VERIZON COMMS51,76-0,40%-0,210,00214.345,870,000,00%30/07
VERISIGN54,33+1,00%0,540,006.792,370,000,00%30/07
VENTAS REIT63,86-0,98%-0,630,0018.796,360,000,00%30/07
VARIAN MED SYSTEMS83,09-0,06%-0,050,008.637,400,000,00%30/07
VALERO ENERGY50,06+0,42%0,210,0026.718,560,000,00%30/07
US BANCORP42,92+0,66%0,280,0077.906,230,000,00%30/07
URBAN OUTFITTERS36,070+1,89%0,6700,004.968,690,000,00%30/07
UPS99,35+0,50%0,490,0070.159,580,000,00%30/07
UNUM34,45-0,46%-0,160,008.867,780,000,00%30/07
UNITEDHEALTH GROUP82,95-1,57%-1,320,0081.269,640,000,00%30/07
UNITED TECHNOLOGIE106,38-0,89%-0,950,0097.317,490,000,00%30/07
UNION PACIFIC99,47-0,13%-0,130,0089.276,130,000,00%30/07
UNDER ARMOUR-A69,22+0,54%0,370,0012.041,450,000,00%30/07
TYSON FOODS -A-38,20-2,48%-0,970,0010.635,080,000,00%30/07
TYCO INTERNATIONAL44,49-0,31%-0,140,0021.643,160,000,00%30/07
TRIPADVISOR100,02+0,82%0,810,0013.001,130,000,00%30/07
TRAVELERS CIES90,94-0,20%-0,180,0030.829,240,000,00%30/07
TRANSOCEAN N41,27-0,34%-0,140,0015.427,990,000,00%30/07
TRACTOR SUPPLY63,81+0,42%0,270,008.837,240,000,00%30/07
TOTAL SYST SERVICE32,32-0,03%-0,010,006.103,810,000,00%30/07
TORCHMARK CORP53,58-0,22%-0,120,007.058,700,000,00%30/07
TJX COS53,68+2,27%1,190,0037.592,750,000,00%30/07
TIME WARNER CBL151,42+1,04%1,560,0042.187,360,000,00%30/07
TIME WARNER84,49+0,76%0,640,0074.528,440,000,00%30/07
TIFFANY & CO99,67+2,12%2,070,0012.867,020,000,00%30/07
THERMO FISHER SCIEN124,71+0,95%1,170,0049.763,560,000,00%30/07
THE WESTERN UNION17,67+0,91%0,160,009.522,790,000,00%30/07
TEXTRON INC36,88+0,49%0,180,0010.296,950,000,00%30/07
TEXAS INSTRUMENTS47,23+0,98%0,460,0050.977,760,000,00%30/07
TESORO59,39-0,98%-0,590,007.680,560,000,00%30/07
TERADYNE18,70+0,21%0,040,003.632,530,000,00%30/07
TERADATA42,78-0,16%-0,070,006.746,410,000,00%30/07
TENET HEALTHCARE53,94-0,11%-0,060,005.267,430,000,00%30/07
TECO ENERGY17,64-1,34%-0,240,003.839,910,000,00%30/07
TE CONNECTIVITY63,37+1,02%0,640,0026.560,710,000,00%30/07
TARGET61,38+0,46%0,280,0038.903,110,000,00%30/07
T ROWE PRICE GRP79,73+0,47%0,370,0020.973,260,000,00%30/07
SYSCO36,24-0,96%-0,350,0021.190,640,000,00%30/07
SYMANTEC CORP24,0000+0,93%0,22000,0016.624,070,000,00%30/07
SUNTRUST BANKS INC38,70+0,52%0,200,0020.631,690,000,00%30/07
STRYKER80,41+0,24%0,190,0030.441,860,000,00%30/07
STRW HTL RES WRLWD78,68-0,10%-0,080,0014.994,170,000,00%30/07
STNLY BLCK&DECK89,38+0,03%0,030,0013.947,160,000,00%30/07
STERICYCLE119,6500+0,72%0,85000,0010.133,260,000,00%30/07
STATE STREET71,86+1,18%0,840,0030.934,400,000,00%30/07
STARBUCKS78,900+0,32%0,2500,0059.395,920,000,00%30/07
STAPLES INC11,340+2,35%0,2600,007.332,660,000,00%30/07
ST JUDE MEDICAL INC66,55+0,79%0,520,0018.923,710,000,00%30/07
SPECTRA ENERGY42,17-1,13%-0,480,0028.282,790,000,00%30/07
SOUTHWESTERN ENERGY41,08-0,63%-0,260,0014.504,260,000,00%30/07
SOUTHWEST AIRLINES28,84+0,45%0,130,0019.959,680,000,00%30/07
SOUTHERN44,38-1,07%-0,480,0039.560,940,000,00%30/07
SNAP-ON123,04-0,46%-0,570,007.150,490,000,00%30/07
SIMON PRP GRP REIT170,16+0,04%0,060,0052.863,400,000,00%30/07
SIGMA-ALDRICH102,300-0,92%-0,9500,0012.171,120,000,00%30/07
SHERWIN-WILLIAMS CO210,16-0,28%-0,580,0020.552,090,000,00%30/07
SEMPRA ENERGY101,41-1,50%-1,540,0024.891,170,000,00%30/07
SEALED AIR32,70+3,25%1,030,007.058,640,000,00%30/07
SEAGATE TECHNOLOGY60,09+1,18%0,700,0022.683,620,000,00%30/07
SCRIPPS NTWKS-A83,01+0,24%0,200,009.018,540,000,00%30/07
SCHLUMBERGER110,27-0,76%-0,850,00158.150,580,000,00%30/07
SCANA52,10-1,57%-0,830,007.374,090,000,00%30/07
SANDISK93,34+0,47%0,440,0021.114,560,000,00%30/07
SALESFORCE.COM56,25+2,59%1,420,0034.537,500,000,00%30/07
SAFEWAY INC34,81+0,20%0,070,008.020,220,000,00%30/07
RYDER SYSTEM87,90+0,00%0,000,004.664,650,000,00%30/07
ROWAN COMPANIES -A-31,11+0,10%0,030,003.863,680,000,00%30/07
ROSS STORES64,77+1,41%0,900,0013.704,920,000,00%30/07
ROPER INDUSTRIES147,57+0,46%0,670,0014.725,610,000,00%30/07
ROCKWELL COLLINS74,01-0,28%-0,210,009.997,330,000,00%30/07
ROCKWELL113,33-5,53%-6,640,0015.690,080,000,00%30/07
ROBERT HALF INTL49,57-0,40%-0,200,006.815,150,000,00%30/07
REYNOLDS AMERICAN57,15-0,19%-0,110,0030.639,310,000,00%30/07
REPUBLIC SERVICES37,95+0,61%0,230,0013.502,280,000,00%30/07
REGIONS FINANCIAL10,30+1,18%0,120,0014.203,770,000,00%30/07
REGENERON PHARMA322,18+5,80%17,670,0031.857,090,000,00%30/07
RED HAT58,29+3,81%2,140,0011.028,100,000,00%30/07
RAYTHEON92,62+0,14%0,130,0028.788,120,000,00%30/07
RANGE RESOURCES76,06-2,67%-2,090,0012.832,820,000,00%30/07
RALPH LAUREN-A159,35+0,64%1,020,009.805,660,000,00%30/07
QUEST DIAGNOSTICS62,48+0,39%0,240,009.027,440,000,00%30/07
QUANTA SERVICES34,97+1,51%0,520,007.466,850,000,00%30/07
QUALCOMM INC76,040+0,97%0,7300,00127.444,830,000,00%30/07
QEP RESOURCES33,94-0,41%-0,140,006.111,590,000,00%30/07
PVH 113,19+0,79%0,890,009.320,320,000,00%30/07
PULTEGROUP18,14-1,36%-0,250,006.819,650,000,00%30/07
PUBLIC STORAGE REIT175,26+0,42%0,740,0030.246,260,000,00%30/07
PUBL SVCS ENTERPR36,09-2,62%-0,970,0018.258,960,000,00%30/07
PRUDENTIAL FINANCL89,16+1,85%1,620,0041.018,200,000,00%30/07
PROLOGIS REIT41,43-0,79%-0,330,0020.707,070,000,00%30/07
PROGRESSIVE (OHIO)23,68-0,67%-0,160,0014.018,700,000,00%30/07
PROCTER AND GAMBLE78,160-0,62%-0,4900,00211.497,860,000,00%30/07
PRINCIPAL FINANCIAL51,21+0,49%0,250,0015.070,510,000,00%30/07
PRICELINE.COM1.255,95+0,75%9,340,0065.852,460,000,00%30/07
PRECISION CASTPARTS233,03+0,70%1,620,0033.719,720,000,00%30/07
PRAXAIR129,22+0,42%0,540,0037.736,340,000,00%30/07
PPL33,13-1,69%-0,570,0020.929,700,000,00%30/07
PPG INDUSTRIES204,43-0,27%-0,560,0028.174,760,000,00%30/07
PNC FINL SER84,11+0,78%0,650,0044.925,570,000,00%30/07
PLUM CRK TIMB REIT42,07-1,36%-0,580,007.450,450,000,00%30/07
PITNEY BOWES27,53+4,48%1,180,005.578,680,000,00%30/07
PIONEER NATURAL RES227,12-0,80%-1,840,0032.490,250,000,00%30/07
PINNACLE WEST CAP54,85-2,80%-1,580,006.053,100,000,00%30/07
PHILLIPS 6681,72-0,91%-0,750,0046.252,240,000,00%30/07
PHILIP MRRS INT83,19-1,72%-1,460,00130.863,390,000,00%30/07
PG&E45,70-1,93%-0,900,0021.239,370,000,00%30/07
PFIZER29,2600-1,58%-0,47000,00186.705,080,000,00%30/07
PETSMART INC69,410-1,17%-0,8200,006.886,070,000,00%30/07
PERRIGO153,89-0,48%-0,750,0020.582,190,000,00%30/07
PERKINELMER47,14-0,02%-0,010,005.336,060,000,00%30/07
PEPSICO88,91-1,36%-1,230,00133.968,630,000,00%30/07
PEPCO HOLDINGS27,16-0,80%-0,220,006.817,840,000,00%30/07
PEOPLE'S UNTD14,74-1,34%-0,200,004.571,770,000,00%30/07
PENTAIR N69,59-0,53%-0,370,0014.261,850,000,00%30/07
PEABODY ENERGY15,44-0,77%-0,120,004.186,460,000,00%30/07
PAYCHEX41,480-0,93%-0,3900,0015.061,360,000,00%30/07
PATTERSON COMPANIE39,59+0,61%0,240,004.114,490,000,00%30/07
PARKER-HANNIFIN CO.117,61-0,11%-0,130,0017.517,880,000,00%30/07
PALL79,69+0,04%0,030,008.740,500,000,00%30/07
PACCAR INC63,890+0,61%0,3900,0022.661,620,000,00%30/07
OWENS ILLINOIS31,54-2,80%-0,910,005.208,090,000,00%30/07
ORACLE40,96+0,81%0,330,00182.472,250,000,00%30/07
ONEOK66,09-1,11%-0,740,0013.738,040,000,00%30/07
OMNICOM GROUP INC71,72-0,47%-0,340,0018.010,480,000,00%30/07
OCCID.PETROL CORP98,11-1,23%-1,220,0077.076,600,000,00%30/07
O REILLY AUTOMOTIV152,45+1,46%2,190,0016.171,670,000,00%30/07
NVIDIA18,08+1,69%0,300,0010.088,030,000,00%30/07
NUCOR51,24+0,43%0,220,0016.318,160,000,00%30/07
NRG ENERGY30,82-1,00%-0,310,0010.390,380,000,00%30/07
NORTHROP GRUMMAN125,85-0,41%-0,520,0026.171,160,000,00%30/07
NORTHERN TRUST67,88+1,15%0,770,0015.991,510,000,00%30/07
NORTHEAST UTILITIES44,93-1,62%-0,740,0014.197,220,000,00%30/07
NORFOLK SOUTHERN103,65+0,18%0,190,0032.075,060,000,00%30/07
NORDSTROM70,19+1,87%1,290,0013.335,920,000,00%30/07
NOBLE ENERGY67,04-2,05%-1,400,0024.246,920,000,00%30/07
NOBLE CORP N31,92-1,18%-0,380,008.091,290,000,00%30/07
NISOURCE38,51-0,88%-0,340,0012.132,210,000,00%30/07
NIKE79,61+1,93%1,510,0054.989,780,000,00%30/07
NIELSEN HOLDINGS47,38+0,32%0,150,0016.991,140,000,00%30/07
NEXTERA ENERGY96,34-2,09%-2,060,0042.015,670,000,00%30/07
NEWS CORP-A17,85-0,14%-0,030,006.770,270,000,00%30/07
NEWS CL A32,00-0,47%-0,150,0045.690,810,000,00%30/07
NEWMONT MINING25,59+0,20%0,050,0012.767,330,000,00%30/07
NEWFIELD EXPLORATN41,48-4,58%-1,990,005.654,040,000,00%30/07
NEWELL RUBBERMAID31,61+2,46%0,760,008.757,560,000,00%30/07
NETFLIX434,36+2,38%10,080,0026.101,130,000,00%30/07
NETAPP39,12+1,40%0,540,0012.731,170,000,00%30/07
NAVIENT17,58-0,68%-0,120,007.431,760,000,00%30/07
NATL OILWELL VARCO81,73-2,01%-1,680,0035.083,240,000,00%30/07
NASDAQ OMX GRP42,90+0,12%0,050,007.321,760,000,00%30/07
NABORS INDUSTRIES28,69-1,58%-0,460,008.330,630,000,00%30/07
MYLAN50,55+0,30%0,150,0018.892,110,000,00%30/07
MURPHY OIL66,72-0,76%-0,510,0011.972,690,000,00%30/07
MOTOROLA SOLTN64,83+0,14%0,090,0016.475,210,000,00%30/07
MOSAIC47,18-0,04%-0,020,0016.042,670,000,00%30/07
MORGAN STANLEY33,34+2,11%0,690,0065.742,680,000,00%30/07
MOODY'S89,91-0,24%-0,220,0019.211,630,000,00%30/07
MONSANTO114,39-0,02%-0,020,0060.013,510,000,00%30/07
MOLSON COORS-B NVTG69,10-1,41%-0,990,0011.082,630,000,00%30/07
MICROSOFT43,579-0,70%-0,3070,00359.976,360,000,00%30/07
MICRON TECHNOLOGY32,53+1,24%0,400,0034.833,880,000,00%30/07
MICROCHIP TECH46,25+0,00%0,000,009.268,550,000,00%30/07
MICHAEL KORS82,27-1,67%-1,400,0016.832,680,000,00%30/07
METLIFE54,44+0,65%0,350,0061.298,950,000,00%30/07
MERCK AND CO. NEW58,08-0,85%-0,500,00169.819,280,000,00%30/07
MEDTRONIC62,58-0,11%-0,070,0062.371,600,000,00%30/07
MEADWESTVACO43,15+0,19%0,080,007.241,690,000,00%30/07
MEAD JOHNSON93,10-1,88%-1,780,0018.819,600,000,00%30/07
MCKESSON191,25+0,08%0,160,0044.301,360,000,00%30/07
MCGRAW-HILL CO81,66+0,84%0,680,0022.227,850,000,00%30/07
MCCORMICK NON VTG67,38-1,06%-0,720,007.926,150,000,00%30/07
MC DONALD'S CORP95,9500+0,14%0,13000,0094.858,400,000,00%30/07
MATTEL35,69+1,25%0,440,0012.107,900,000,00%30/07
MASTERCARD-A75,91+0,03%0,020,0085.333,710,000,00%30/07
MASCO21,31-1,84%-0,400,007.594,420,000,00%30/07
MARTIN MARIETTA128,53-0,50%-0,640,005.957,980,000,00%30/07
MARSH & MCLENNAN51,91-0,19%-0,100,0028.540,790,000,00%30/07
MARRIOTT INTL-A65,41-0,43%-0,280,0019.149,760,000,00%30/07
MARATHON PETRO78,98-0,82%-0,650,0022.801,970,000,00%30/07
MARATHON OIL39,66-0,70%-0,280,0026.806,480,000,00%30/07
MACY'S INC58,61+1,75%1,010,0021.132,130,000,00%30/07
MACERICH REIT66,11-0,75%-0,500,009.301,180,000,00%30/07
M&T BANK122,71+0,39%0,480,0016.137,600,000,00%30/07
LYONDELLBASELL IND108,18-0,10%-0,110,0062.228,830,000,00%30/07
LOWE'S COM48,47+0,90%0,430,0048.349,890,000,00%30/07
LORILLARD61,21-0,62%-0,380,0022.190,980,000,00%30/07
LOEWS43,01-0,60%-0,260,0016.623,350,000,00%30/07
LOCKHEED MARTIN170,18+0,50%0,850,0054.019,440,000,00%30/07
LINEAR TECHNOLOGY45,330+0,71%0,3200,0010.723,020,000,00%30/07
LINCOLN NATL53,01+1,53%0,800,0013.991,730,000,00%30/07
LIMITED BRANDS58,83+1,78%1,030,0017.177,950,000,00%30/07
LEUCADIA NATIONAL25,03+0,04%0,010,009.228,880,000,00%30/07
LENNAR-A37,03-1,17%-0,440,006.412,760,000,00%30/07
LEGGETT & PLATT33,33+1,25%0,410,004.624,330,000,00%30/07
LEGG MASON50,47-0,12%-0,060,005.885,020,000,00%30/07
LAM RESEARCH CORP67,890-1,32%-0,9100,0011.007,030,000,00%30/07
LABORATORY CORP 105,87+0,46%0,490,008.977,780,000,00%30/07
L-3 COMMUNICATIONS119,64+0,30%0,360,0010.315,100,000,00%30/07
KROGER49,73-1,05%-0,530,0024.313,990,000,00%30/07
KRAFT FOODS GRP57,24-0,90%-0,520,0034.075,100,000,00%30/07
KRAFT FOODS A36,97-2,74%-1,040,0062.533,500,000,00%30/07
KOHLS53,56+3,12%1,620,0011.105,550,000,00%30/07
KLA-TENCOR71,89+0,69%0,490,0011.921,290,000,00%30/07
KINDER MORGAN37,30+0,35%0,130,0038.351,170,000,00%30/07
KIMCO REALTY REIT22,89-1,84%-0,430,009.402,600,000,00%30/07
KIMBERLY-CLARK106,10-0,92%-0,990,0039.673,130,000,00%30/07
KEYCORP13,74+0,96%0,130,0012.136,560,000,00%30/07
KELLOGG63,73-1,79%-1,160,0022.881,920,000,00%30/07
KANSAS CITY SO110,81+0,64%0,700,0012.227,580,000,00%30/07
JUNIPER NETWORKS23,72+0,04%0,010,0011.237,630,000,00%30/07
JOY GLOBAL60,41-1,36%-0,830,006.035,630,000,00%30/07
JOHNSON CONTROLS48,21-0,47%-0,230,0032.025,690,000,00%30/07
JOHNSON & JOHNSON102,3000+0,33%0,34000,00289.416,900,000,00%30/07
JM SMUCKER102,11-1,10%-1,140,0010.394,250,000,00%30/07
JDS UNIPHASE11,830+0,77%0,0900,002.776,610,000,00%30/07
JACOBS ENGIN GROUP51,75-1,18%-0,620,006.845,980,000,00%30/07
JABIL CIRCUIT20,62+0,68%0,140,004.118,490,000,00%30/07
J.P.MORGAN CHASE58,9100+0,46%0,27000,00222.957,430,000,00%30/07
IRON MOUNTAIN34,04-0,38%-0,130,006.536,090,000,00%30/07
INVESCO38,38+0,50%0,190,0017.042,330,000,00%30/07
INTUITIVE SURGICAL466,990+0,38%1,7600,0016.789,040,000,00%30/07
INTUIT83,29+0,74%0,610,0023.644,940,000,00%30/07
INTL PAPER48,22-1,31%-0,640,0020.888,250,000,00%30/07
INTL GAME TECHNOLOG17,03-0,47%-0,080,004.206,410,000,00%30/07
INTL FLAVORS&FRAGR103,21+0,22%0,230,008.387,490,000,00%30/07
INTERPUBLIC GROUP20,17-1,80%-0,370,008.495,370,000,00%30/07
INTERCONEXCH GR196,07+0,35%0,680,0022.579,970,000,00%30/07
INTEL CORP34,3500+0,47%0,16000,00170.066,850,000,00%30/07
INTEGRYS ENG GRP67,54-2,16%-1,490,005.400,710,000,00%30/07
INGERSOLL-RAND60,93-0,41%-0,250,0017.556,000,000,00%30/07
ILLINOIS TOOL WORKS84,09+0,71%0,590,0034.702,640,000,00%30/07
IBM194,00-0,29%-0,570,00196.363,590,000,00%30/07
HUNTINGTON BANCSHS9,91+0,71%0,070,008.203,220,000,00%30/07
HUMANA120,34-5,63%-7,180,0018.626,730,000,00%30/07
HUDSON CITY9,82+0,41%0,040,005.192,240,000,00%30/07
HOST HOTELS REIT22,59-0,70%-0,160,0017.106,790,000,00%30/07
HOSPIRA56,21+8,30%4,310,009.395,180,000,00%30/07
HORMEL FOODS46,25-1,70%-0,800,0012.209,820,000,00%30/07
HONEYWELL94,07+0,31%0,290,0073.621,710,000,00%30/07
HOME DEPOT81,7600+0,96%0,78000,00111.816,400,000,00%30/07
HEWLETT PACKARD36,11+0,47%0,170,0067.574,500,000,00%30/07
HESS101,05+1,64%1,630,0031.747,610,000,00%30/07
HERSHEY90,36-1,02%-0,930,0014.647,130,000,00%30/07
HELMERICH&PAYNE114,50-0,58%-0,670,0012.382,400,000,00%30/07
HEALTH CARE REIT64,03-0,51%-0,330,0018.667,890,000,00%30/07
HCP REIT41,93-1,36%-0,580,0019.212,220,000,00%30/07
HASBRO INC50,69+0,00%0,000,006.580,150,000,00%30/07
HARTFORD34,53-1,62%-0,570,0015.527,880,000,00%30/07
HARRIS69,45+1,91%1,300,007.397,450,000,00%30/07
HARMAN IND INC112,90+0,28%0,310,007.688,440,000,00%30/07
HARLEY-DAVIDSON63,37+0,49%0,310,0013.837,830,000,00%30/07
HANSEN NATURAL64,86-0,35%-0,230,0010.836,640,000,00%30/07
HALLIBURTON70,74-0,67%-0,480,0060.166,330,000,00%30/07
H&R.BLOCK32,44+1,28%0,410,008.915,270,000,00%30/07
GOOGLE A595,4400+0,25%1,49000,00168.721,660,000,00%30/07
GOODYEAR T & RUBBER25,45-7,96%-2,200,006.323,100,000,00%30/07
GOLDMAN SACHS175,76+0,13%0,220,0078.600,200,000,00%30/07
GILEAD SCIENCES93,7900+0,86%0,80000,00144.031,620,000,00%30/07
GENWORTH FINANCL-A13,98-14,02%-2,280,006.938,010,000,00%30/07
GENUINE PARTS CO.84,92+0,81%0,680,0013.045,600,000,00%30/07
GENERAL MOTORS34,31-0,41%-0,140,0055.072,680,000,00%30/07
GENERAL MILLS51,65-1,64%-0,860,0031.636,060,000,00%30/07
GENERAL GROWTH REIT23,57-0,55%-0,130,0020.829,570,000,00%30/07
GENERAL ELECTRIC25,6400+0,75%0,19000,00257.111,890,000,00%30/07
GENERAL DYNAMICS119,21+0,03%0,030,0039.853,800,000,00%30/07
GARMIN54,4100-5,51%-3,17000,0011.321,490,000,00%30/07
GAP40,90+1,24%0,500,0018.025,610,000,00%30/07
GANNETT CO33,53+0,45%0,150,007.606,620,000,00%30/07
GAMESTOP-A43,14-0,67%-0,290,004.911,820,000,00%30/07
FRONTIER COMM-B6,65-2,06%-0,140,006.665,180,000,00%30/07
FREEPORT MCMORAN37,88-0,08%-0,030,0039.356,870,000,00%30/07
FRANKLIN RESOURCES56,07-1,80%-1,030,0035.200,830,000,00%30/07
FOSSIL99,77-0,10%-0,100,005.339,490,000,00%30/07
FORD MOTOR17,46-0,63%-0,110,0067.804,270,000,00%30/07
FMC TECHNOLOGIES62,17-0,53%-0,330,0014.601,090,000,00%30/07
FMC CORP67,02-1,50%-1,020,008.928,550,000,00%30/07
FLUOR (NEW)75,04+0,59%0,440,0011.945,190,000,00%30/07
FLOWSERVE75,75-0,13%-0,100,0010.364,270,000,00%30/07
FLIR SYSTEMS34,44+0,44%0,150,004.877,490,000,00%30/07
FISERV62,550+0,30%0,1900,0015.589,210,000,00%30/07
FIRSTENERGY31,65-2,01%-0,650,0013.290,110,000,00%30/07
FIRST SOLAR65,58+0,29%0,190,006.566,180,000,00%30/07
FIFTH THIRD BANCORP20,79+0,24%0,050,0017.682,160,000,00%30/07
FIDELITY NATIONAL57,02+1,19%0,670,0016.413,080,000,00%30/07
FEDEX 149,36+1,51%2,220,0042.636,510,000,00%30/07
FASTENAL44,940-0,13%-0,0600,0013.336,850,000,00%30/07
FAMILY DOLLAR STORE75,15+0,87%0,650,008.563,320,000,00%30/07
F5 NETWORKS INC115,67+1,21%1,380,008.759,160,000,00%30/07
EXXON MOBIL103,25-0,29%-0,300,00445.257,300,000,00%30/07
EXPRESS SCRIPTS70,6100+4,95%3,33000,0054.622,480,000,00%30/07
EXPEDIT INTL WASH44,030+0,82%0,3600,008.690,390,000,00%30/07
EXPEDIA81,68+1,24%1,000,009.559,480,000,00%30/07
EXELON31,01-1,46%-0,460,0026.628,950,000,00%30/07
ESTEE LAUDER-A74,27-0,16%-0,120,0017.384,410,000,00%30/07
EQUIY RES REIT-SBI66,39+1,51%0,990,0023.980,270,000,00%30/07
EQUIFAX INC77,19+0,38%0,290,009.401,200,000,00%30/07
EQT96,37-1,99%-1,960,0014.595,700,000,00%30/07
EOG RESOURCES113,63-0,53%-0,610,0062.099,460,000,00%30/07
ENTERGY74,16-1,11%-0,830,0013.301,160,000,00%30/07
ENSCO -A-52,11-0,21%-0,110,0012.054,510,000,00%30/07
EMERSON ELECTRIC65,21-1,35%-0,890,0045.760,730,000,00%30/07
EMC29,90+1,46%0,430,0061.193,790,000,00%30/07
ELI LILLY & CO62,62-0,24%-0,150,0070.100,020,000,00%30/07
ELECTRONIC ARTS34,5000+0,47%0,16000,0010.824,380,000,00%30/07
EDWARDS LIFESCNS 92,88+10,00%8,440,009.798,270,000,00%30/07
EDISON INTL55,78-2,17%-1,240,0018.173,750,000,00%30/07
ECOLAB INC109,35-0,44%-0,480,0032.826,790,000,00%30/07
EBAY53,230+0,04%0,0200,0066.069,750,000,00%30/07
EATON CORP -NPV-69,90-0,87%-0,610,0033.069,690,000,00%30/07
EASTMAN CHEMICAL81,29-0,28%-0,230,0012.208,670,000,00%30/07
E TRADE FNCL21,69+3,38%0,710,006.258,280,000,00%30/07
DUN & BRADSTREET112,49+1,72%1,900,004.164,310,000,00%30/07
DUKE ENERGY73,05-1,26%-0,930,0051.663,700,000,00%30/07
DU PONT(EI) DE NMR65,3900-1,22%-0,81000,0059.838,520,000,00%30/07
DTE ENERGY75,40-1,63%-1,250,0013.345,300,000,00%30/07
DR PEPPER SNAP59,69-1,66%-1,010,0011.647,070,000,00%30/07
DOW CHEMICAL52,48-1,81%-0,970,0063.188,980,000,00%30/07
DOVER CORP.87,27+0,33%0,290,0014.536,430,000,00%30/07
DOMINION RES68,97-1,37%-0,960,0040.113,520,000,00%30/07
DOLLAR TREE55,47+1,89%1,030,0011.472,040,000,00%30/07
DOLLAR GENERAL56,88+1,39%0,780,0017.251,910,000,00%30/07
DISCOVERY HLDG A83,7100+0,94%0,78000,0012.356,460,000,00%30/07
DISCOVER FNCL SRVCS62,55+0,34%0,210,0029.170,090,000,00%30/07
DIRECTV CL.A86,25-0,16%-0,140,0043.454,860,000,00%30/07
DIAMOND OFFSHORE46,97-0,82%-0,390,006.441,460,000,00%30/07
DEVON ENERGY77,31-0,12%-0,090,0031.534,750,000,00%30/07
DENTSPLY INTL47,44+0,49%0,230,006.726,620,000,00%30/07
DENBURY RESOURCES17,29-0,97%-0,170,006.080,630,000,00%30/07
DELTA AIR LINES37,84+0,42%0,160,0031.899,350,000,00%30/07
DELPHI AUTOMOTIVE67,58-0,54%-0,370,0022.186,050,000,00%30/07
DEERE & CO85,43-0,47%-0,400,0031.077,010,000,00%30/07
DAVITA HLTH CARE71,32-0,01%-0,010,0015.276,740,000,00%30/07
DARDEN RESTAURANTS46,31-1,22%-0,570,006.130,130,000,00%30/07
DANAHER74,17+0,12%0,090,0051.969,740,000,00%30/07
D R HORTON20,86-0,52%-0,110,007.602,900,000,00%30/07
CVS CAREMARK77,74-0,09%-0,070,0090.907,640,000,00%30/07
CUMMINS142,95-0,52%-0,750,0026.286,590,000,00%30/07
CSX30,46-0,20%-0,060,0030.456,970,000,00%30/07
CROWN CASTLE INTL71,77-0,35%-0,250,0023.936,150,000,00%9/01
CR BARD151,41+0,77%1,160,0011.302,870,000,00%30/07
COVIDIEN87,20+0,07%0,060,0041.279,520,000,00%30/07
COSTCO WHOLESALE118,180-0,61%-0,7200,0051.797,790,000,00%30/07
CORNING INC19,87-0,65%-0,130,0025.999,420,000,00%30/07
CONSTELLATION BRD-A84,64-1,74%-1,500,0014.323,060,000,00%30/07
CONSOLIDATED EDISON56,79-1,41%-0,810,0016.636,390,000,00%30/07
CONSOL ENERGY39,87-1,12%-0,450,009.164,120,000,00%30/07
CONOCOPHILLIPS84,63-0,09%-0,080,00103.900,710,000,00%30/07
CONAGRA FOODS30,51-0,39%-0,120,0012.890,420,000,00%30/07
COMPUTER SCIENCES64,24-0,12%-0,080,009.352,750,000,00%30/07
COMERICA INC50,85+2,54%1,260,009.238,110,000,00%30/07
COMCAST CLASS A55,410+0,76%0,4200,00119.108,030,000,00%30/07
COLGATE PALMOLIVE66,11-0,38%-0,250,0060.516,190,000,00%30/07
COGZT TECH SLTS A49,960-1,34%-0,6800,0030.398,360,000,00%30/07
COCA-COLA ENTPR46,70-2,12%-1,010,0011.466,600,000,00%30/07
COCA-COLA39,62-1,81%-0,730,00174.137,140,000,00%30/07
COACH 34,77+1,22%0,420,009.532,970,000,00%30/07
CMS ENERGY CORP29,41-2,74%-0,830,008.121,760,000,00%30/07
CME GROUP-A75,83+0,44%0,330,0025.463,030,000,00%30/07
CLOROX CO.88,05-0,70%-0,620,0011.322,110,000,00%30/07
CLIFFS NATURAL RES17,23-2,21%-0,390,002.639,330,000,00%30/07
CITRIX SYSTEMS68,990-0,26%-0,1800,0011.304,940,000,00%30/07
CITIGROUP50,00+1,17%0,580,00151.889,250,000,00%30/07
CISCO SYSTEMS25,630-0,31%-0,0800,00131.294,540,000,00%30/07
CINTAS63,40+0,44%0,280,007.620,210,000,00%30/07
CINCINNATI FINANCL46,59-1,76%-0,840,007.617,540,000,00%30/07
CIGNA 93,50-1,19%-1,130,0025.121,550,000,00%30/07
CHUBB87,90-0,75%-0,660,0021.490,320,000,00%30/07
CHIPOTLE MEXICAN681,83+1,11%7,470,0021.147,380,000,00%30/07
CHEVRON132,53+0,08%0,110,00252.292,510,000,00%30/07
CHESAPEAKE ENERGY27,01-0,18%-0,050,0017.994,380,000,00%30/07
CHARLES SCHWAB28,50+2,08%0,580,0037.082,500,000,00%30/07
CF INDUSTRIES HLDG254,62-0,16%-0,410,0013.258,930,000,00%30/07
CERNER CORP56,83-0,42%-0,240,0019.382,080,000,00%30/07
CENTURYLINK39,77-0,33%-0,130,0022.778,150,000,00%30/07
CENTERPOINT ENERGY24,56-1,68%-0,420,0010.550,320,000,00%30/07
CELGENE CORP88,3400+0,70%0,61000,0070.745,640,000,00%30/07
CBS-B57,71+0,40%0,230,0030.542,730,000,00%30/07
CBRE GROUP-A31,65-2,65%-0,860,0010.505,510,000,00%30/07
CATERPILLAR103,380-1,25%-1,3100,0064.682,960,000,00%30/07
CARNIVAL36,56+0,63%0,230,0021.646,360,000,00%30/07
CARMAX50,06+1,27%0,630,0010.977,040,000,00%30/07
CAREFUSION44,94+0,47%0,210,009.319,710,000,00%30/07
CARDINAL HEALTH72,75+0,62%0,450,0024.749,640,000,00%30/07
CAPITAL ONE FINL81,56+0,46%0,370,0046.618,070,000,00%30/07
CAMPBELL SOUP42,79-1,11%-0,480,0013.429,260,000,00%30/07
CAMERON INTL72,84-0,94%-0,690,0014.779,340,000,00%30/07
CABOT OIL & GAS33,17-0,87%-0,290,0013.845,820,000,00%30/07
CABLEVISION NY-A19,54+0,00%0,000,004.231,770,000,00%30/07
CA29,58+0,34%0,100,0013.164,900,000,00%30/07
C.H. ROBINSON WRLD68,53+6,40%4,120,0010.171,910,000,00%30/07
BROWN NON VTG-B88,17-2,09%-1,880,0011.370,660,000,00%30/07
BROADCOM CORP A37,87-0,32%-0,120,0020.487,670,000,00%30/07
BRISTOL MYERS51,12+0,22%0,110,0084.785,240,000,00%30/07
BOSTON SCIENTIFIC13,14+1,94%0,250,0017.379,960,000,00%30/07
BOSTON PROP REIT120,98+0,39%0,470,0018.522,550,000,00%30/07
BORGWARNER64,50-0,05%-0,030,0014.746,150,000,00%30/07
BOEING CO122,290-0,02%-0,0300,0088.116,570,000,00%30/07
BLACKROCK314,82+0,09%0,280,0052.517,600,000,00%30/07
BIOGEN IDEC344,52+0,82%2,790,0081.356,570,000,00%30/07
BEST BUY30,91-0,06%-0,020,0010.778,030,000,00%30/07
BERKSHIRE HATHAWY-B127,74+0,30%0,380,00151.018,060,000,00%30/07
BEMIS CO.39,39-0,63%-0,250,003.972,610,000,00%30/07
BED BATH & BEYOND63,95+1,46%0,920,0012.914,950,000,00%30/07
BECTON DICKINSON&CO119,38+0,44%0,520,0023.064,700,000,00%30/07
BB&T37,64+0,59%0,220,0027.085,150,000,00%30/07
BAXTER76,09-0,33%-0,250,0041.286,430,000,00%30/07
BANK OF NY MELLON39,82+1,53%0,600,0045.409,650,000,00%30/07
BANK OF AMERICA15,580+1,56%0,2400,00163.939,140,000,00%30/07
BALL62,49+0,06%0,040,008.709,050,000,00%30/07
BAKER HUGHES70,81-1,73%-1,250,0030.805,380,000,00%30/07
AVON12,99+0,39%0,050,005.652,150,000,00%30/07
AVERY DENNISON47,85-0,37%-0,180,004.557,460,000,00%30/07
AVALONBAY COM REIT150,98+0,90%1,340,0019.568,390,000,00%30/07
AVAGO TECHNOLOGIES70,51+0,90%0,630,0017.197,590,000,00%30/07
AUTOZONE521,84+2,31%11,800,0017.012,720,000,00%30/07
AUTONATION54,61-0,24%-0,130,006.475,200,000,00%30/07
AUTODESK INC55,610+0,25%0,1400,0012.671,680,000,00%30/07
AUT.DATA PROCESSIN82,15+0,34%0,280,0039.604,700,000,00%30/07
AT&T36,360-0,63%-0,2300,00188.708,400,000,00%30/07
ASSURANT64,67-0,81%-0,530,004.633,120,000,00%30/07
ARCHER-DANIELS MID.46,74-1,74%-0,830,0030.589,780,000,00%30/07
APTMNT INV REIT-A34,32+1,27%0,430,005.014,140,000,00%30/07
APPLIED MATERIALS21,280+0,42%0,0900,0025.906,300,000,00%30/07
APPLE98,150-0,23%-0,2300,00587.709,150,000,00%30/07
APACHE101,29-0,03%-0,030,0039.064,240,000,00%30/07
AON 86,09-0,06%-0,050,0027.994,670,000,00%30/07
ANALOG DEVICES50,86+0,67%0,340,0015.977,440,000,00%30/07
ANADARKO PETROLEUM109,87+0,59%0,640,0055.490,290,000,00%30/07
AMPHENOL-A97,41+0,25%0,240,0015.306,830,000,00%30/07
AMGEN INC130,01+5,43%6,700,0098.420,380,000,00%30/07
AMETEK50,18-1,10%-0,560,0012.304,370,000,00%30/07
AMERISOURCEBERGEN77,95+0,43%0,330,0017.606,480,000,00%30/07
AMERIPRISE FINCL123,45+2,16%2,610,0023.436,830,000,00%30/07
AMERICAN TOWER REIT96,25+4,22%3,900,0038.090,530,000,00%30/07
AMERICAN INT53,05-0,56%-0,300,0076.744,720,000,00%30/07
AMERICAN EXPRESS90,9100-0,87%-0,80000,0096.227,210,000,00%30/07
AMERICAN ELEC.53,00-2,02%-1,090,0025.894,640,000,00%30/07
AMEREN39,00-2,45%-0,980,009.462,760,000,00%30/07
AMAZON.COM322,510+0,78%2,5100,00149.011,270,000,00%30/07
ALTRIA41,12-1,01%-0,420,0081.559,410,000,00%30/07
ALTERA CORP33,350+0,91%0,3000,0010.304,460,000,00%30/07
ALLSTATE56,89-0,28%-0,160,0024.689,760,000,00%30/07
ALLERGAN172,17+0,74%1,270,0051.172,560,000,00%30/07
ALLEGION53,66+2,31%1,210,005.179,760,000,00%30/07
ALLEGHENY38,85-3,33%-1,340,004.218,070,000,00%30/07
ALEXION PHARM163,68-0,06%-0,100,0032.378,360,000,00%30/07
ALCOA16,7200-1,12%-0,19000,0019.668,110,000,00%30/07
AKAMAI TECH60,730+2,93%1,7300,0010.810,010,000,00%30/07
AIRGAS INC109,38+0,38%0,410,008.137,570,000,00%30/07
AIR PROD.&CHEMICALS135,34-0,38%-0,520,0028.827,420,000,00%30/07
AGL RESOURCES52,17-2,52%-1,350,006.221,680,000,00%30/07
AGILENT TECH56,78+1,34%0,750,0018.925,890,000,00%30/07
AFLAC61,38-2,79%-1,760,0027.879,900,000,00%30/07
AETNA79,74-2,61%-2,140,0028.499,080,000,00%30/07
AES14,99-0,73%-0,110,0010.869,140,000,00%30/07
ADT CORPORATION34,78+5,39%1,780,006.060,260,000,00%30/07
ADOBE SYSTEMS71,8900-0,53%-0,38000,0035.756,310,000,00%30/07
ACE N101,84-0,82%-0,840,0034.914,050,000,00%30/07
ACCENTURE80,49-0,10%-0,080,0060.801,550,000,00%30/07
ABERCROMBIE FTCH-A39,14+2,41%0,920,002.849,320,000,00%30/07
ABBVIE53,75+0,60%0,320,0085.466,070,000,00%30/07
ABBOTT LABS42,86+0,26%0,110,0064.373,090,000,00%30/07
3M143,740-0,19%-0,2800,0094.052,530,000,00%30/07
(1) Millones de Dolares
Ecoleccionista

Cotizaciones en tu web/blog

Personaliza la cotización que desees y ponla en tu página web.

Información de cotizaciones ofrecida por:


© 2001-2009 – Web Financial Group Tech Solutions
División de Web Financial Group, S.A.
Todos los derechos reservados. Aviso legal