PuntosVariaciónHora
1.880,73+0,28%  +5,34 puntos15:37:57
Grafico S P 500
NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
ZOETIS-A29,40+0,03%0,010,0014.716,440,000,00%15:32
ZIONS BANCORP29,92+0,40%0,120,005.509,840,000,00%15:32
ZIMMER HLDGS107,42+17,46%15,970,0015.414,660,000,00%15:33
YUM BRANDS76,72-0,12%-0,090,0033.945,480,000,00%15:33
YAHOO INC35,58+0,37%0,130,0035.772,860,000,00%15:33
XYLEM35,80+0,34%0,120,006.602,940,000,00%15:33
XL GROUP31,55+0,32%0,100,009.000,660,000,00%15:32
XILINX INC49,04-6,45%-3,380,0013.988,530,000,00%15:33
XEROX12,01+0,42%0,050,0013.977,010,000,00%15:33
XCEL ENERGY 31,14-0,57%-0,180,0015.687,630,000,00%15:32
WYNN RESORTS209,310+1,20%2,4900,0020.942,020,000,00%15:32
WYNDHAM WORLDWIDE73,77+0,88%0,650,009.322,500,000,00%15:32
WW GRAINGER254,98+0,00%0,010,0017.506,840,000,00%15:33
WPX ENERGY-A22,01+1,01%0,220,004.403,710,000,00%15:33
WISCONSIN ENERGY47,29-0,67%-0,320,0010.753,290,000,00%15:33
WINDSTREAM9,01+0,00%0,000,005.430,260,000,00%15:32
WILLIAMS COMPANIES41,89-0,38%-0,160,0028.821,850,000,00%15:33
WHOLE FOODS MARKET50,170+0,74%0,3700,0018.524,110,000,00%15:33
WHIRLPOOL154,13+0,39%0,600,0011.895,710,000,00%15:32
WEYERHAEUSER28,51-0,30%-0,090,0016.718,360,000,00%15:32
WESTERN DIGITAL91,00+0,62%0,560,0021.367,500,000,00%15:33
WELLS FARGO49,62+0,05%0,030,00260.429,830,000,00%15:33
WELLPOINT96,01+1,39%1,320,0026.667,740,000,00%15:33
WATSON PHARMACEUT204,19+0,33%0,680,0035.418,050,000,00%15:32
WATERS110,92+0,47%0,520,009.357,910,000,00%15:32
WASTE MANAGEMENT41,88-0,26%-0,110,0019.533,410,000,00%15:33
WASHINGTON POST -B-696,06+0,78%5,380,004.304,960,000,00%15:30
WALT DISNEY CO79,9900+0,59%0,47000,00139.323,740,000,00%15:33
WALGREEN67,65+0,39%0,260,0064.312,370,000,00%15:33
WAL-MART STORES77,9200-0,29%-0,23000,00252.004,850,000,00%15:33
VULCAN MATERIALS64,48+0,11%0,070,008.418,940,000,00%15:31
VOR RLT TR REIT-SBI100,87-0,14%-0,150,0018.929,670,000,00%15:34
VISA209,99+0,56%1,170,00105.309,260,000,00%15:33
VIACOM CLASS B NEW84,62+0,31%0,270,0032.632,480,000,00%15:33
VF60,27-0,40%-0,240,0026.646,650,000,00%15:33
VERTEX PHARMA66,22-1,05%-0,700,0015.800,650,000,00%15:32
VERIZON COMMS47,05-0,80%-0,380,00196.360,200,000,00%15:33
VERISIGN50,35+0,64%0,320,006.607,160,000,00%15:32
VENTAS REIT64,54-0,07%-0,050,0019.010,630,000,00%15:33
VARIAN MED SYSTEMS79,01-2,83%-2,300,008.419,890,000,00%15:33
VALERO ENERGY56,65+0,34%0,190,0030.076,560,000,00%15:33
US STEEL27,34+0,59%0,160,003.932,610,000,00%15:32
US BANCORP40,95+0,02%0,010,0074.513,070,000,00%15:33
URBAN OUTFITTERS35,770-0,17%-0,0600,005.179,620,000,00%15:32
UPS99,46+0,22%0,220,0070.413,880,000,00%15:31
UNUM34,01-0,03%-0,010,008.771,620,000,00%15:33
UNITEDHEALTH GROUP76,27+1,25%0,940,0074.515,820,000,00%15:33
UNITED TECHNOLOGIE119,59-0,05%-0,060,00109.652,530,000,00%15:33
UNION PACIFIC191,82-0,04%-0,080,0086.913,760,000,00%15:33
TYSON FOODS -A-43,01-0,55%-0,240,0011.689,400,000,00%15:33
TYCO INTERNATIONAL42,52+0,28%0,120,0020.621,790,000,00%15:33
TRIPADVISOR83,77+0,59%0,490,0010.779,160,000,00%15:32
TRAVELERS CIES88,66+0,60%0,530,0030.621,740,000,00%15:33
TRANSOCEAN N41,27-0,36%-0,150,0015.484,070,000,00%15:33
TRACTOR SUPPLY65,05-3,40%-2,290,009.341,370,000,00%15:32
TOTAL SYST SERVICE28,90+0,42%0,120,005.406,560,000,00%15:32
TORCHMARK CORP79,53+0,67%0,530,006.987,650,000,00%15:32
TJX COS58,69-0,27%-0,160,0041.411,760,000,00%15:34
TIME WARNER CBL141,48+1,15%1,610,0038.807,100,000,00%15:33
TIME WARNER66,23+0,35%0,230,0058.342,160,000,00%15:33
TIFFANY & CO88,01+0,13%0,110,0011.325,480,000,00%15:31
THERMO FISHER SCIEN118,64-0,63%-0,750,0047.629,240,000,00%15:33
THE WESTERN UNION15,81+0,44%0,070,008.481,570,000,00%15:32
TEXTRON INC40,08-0,17%-0,070,0011.180,350,000,00%15:32
TEXAS INSTRUMENTS48,12+3,57%1,660,0050.257,700,000,00%15:33
TESORO53,85+0,13%0,070,007.045,340,000,00%15:32
TERADYNE19,13-0,26%-0,050,003.723,570,000,00%15:32
TERADATA46,74+0,93%0,430,007.388,750,000,00%15:32
TENET HEALTHCARE42,43+0,95%0,400,004.100,980,000,00%15:32
TECO ENERGY17,89-0,45%-0,080,003.918,820,000,00%15:32
TE CONNECTIVITY60,67+0,51%0,310,0025.865,910,000,00%15:33
TARGET60,82+0,13%0,080,0038.459,030,000,00%15:33
T ROWE PRICE GRP83,61+2,99%2,430,0021.316,950,000,00%15:32
SYSCO36,44+0,03%0,010,0021.310,370,000,00%15:33
SYMANTEC CORP20,7500+0,53%0,11000,0014.273,680,000,00%15:32
SUNTRUST BANKS INC39,11+0,18%0,070,0020.873,590,000,00%15:32
STRYKER79,91+1,94%1,520,0029.647,090,000,00%15:33
STRW HTL RES WRLWD77,56+0,85%0,650,0014.760,910,000,00%15:32
STNLY BLCK&DECK84,69+2,72%2,250,0012.839,250,000,00%15:33
STERICYCLE113,8120+0,82%0,92200,009.605,910,000,00%15:32
STATE STREET66,04+0,20%0,130,0028.392,760,000,00%15:32
STARBUCKS71,170+1,11%0,7800,0053.207,800,000,00%15:33
STAPLES INC12,028+0,99%0,1180,007.711,690,000,00%15:32
ST JUDE MEDICAL INC62,05+0,34%0,210,0017.556,570,000,00%15:32
SPECTRA ENERGY39,25+0,03%0,010,0026.297,530,000,00%15:32
SOUTHWESTERN ENERGY48,48+0,46%0,220,0017.038,420,000,00%15:32
SOUTHWEST AIRLINES24,08+0,00%0,000,0016.647,090,000,00%15:33
SOUTHERN45,00-0,49%-0,220,0040.312,750,000,00%15:33
SNAP-ON116,91+0,00%0,000,006.808,740,000,00%15:30
SLM25,79-0,04%-0,010,0011.060,410,000,00%15:33
SIMON PRP GRP REIT170,58-0,11%-0,180,0053.046,690,000,00%15:31
SIGMA-ALDRICH96,610+2,97%2,7900,0011.146,980,000,00%15:32
SHERWIN-WILLIAMS CO203,00+0,52%1,050,0020.218,140,000,00%15:31
SEMPRA ENERGY96,66-0,32%-0,310,0023.772,340,000,00%15:33
SEALED AIR33,33+0,33%0,110,007.150,490,000,00%15:33
SEAGATE TECHNOLOGY54,55+0,81%0,440,0020.426,210,000,00%15:32
SCRIPPS NTWKS-A74,71+0,16%0,120,008.176,750,000,00%15:33
SCHLUMBERGER102,09-0,12%-0,120,00146.590,830,000,00%15:33
SCANA52,35-0,30%-0,160,007.411,570,000,00%15:33
SANDISK85,22+0,67%0,570,0019.089,210,000,00%15:33
SALESFORCE.COM56,57+1,67%0,930,0033.945,960,000,00%15:33
SAFEWAY INC33,91-0,32%-0,110,007.834,810,000,00%15:33
RYDER SYSTEM83,35+0,55%0,460,004.397,990,000,00%15:32
ROWAN COMPANIES -A-31,09+0,26%0,080,003.851,260,000,00%15:32
ROSS STORES68,70+0,25%0,170,0014.556,760,000,00%15:33
ROPER INDUSTRIES131,96+0,19%0,250,0013.111,450,000,00%15:33
ROCKWELL COLLINS77,89-0,51%-0,400,0010.608,260,000,00%15:33
ROCKWELL127,99+0,65%0,830,0017.647,430,000,00%15:32
ROBERT HALF INTL43,89+1,04%0,450,005.971,960,000,00%15:32
REYNOLDS AMERICAN53,33-0,13%-0,070,0028.647,860,000,00%15:32
REPUBLIC SERVICES34,77-0,26%-0,090,0012.500,900,000,00%15:32
REGIONS FINANCIAL10,40-0,10%-0,010,0014.350,570,000,00%15:33
REGENERON PHARMA304,52+0,48%1,440,0029.673,920,000,00%15:33
RED HAT50,32+0,54%0,270,009.486,400,000,00%15:33
RAYTHEON97,51-2,71%-2,720,0031.523,240,000,00%15:33
RANGE RESOURCES94,03+1,07%1,000,0015.234,550,000,00%15:32
RALPH LAUREN-A154,02+0,11%0,180,009.185,040,000,00%15:33
QUEST DIAGNOSTICS58,32-0,06%-0,040,008.417,740,000,00%15:32
QUANTA SERVICES36,01+0,19%0,070,007.670,560,000,00%15:32
QUALCOMM INC78,310-2,97%-2,4000,00136.487,060,000,00%15:33
QEP RESOURCES32,07-0,12%-0,040,005.782,270,000,00%15:34
PVH 121,77+0,59%0,720,009.950,830,000,00%15:32
PULTEGROUP19,24+3,61%0,670,007.078,250,000,00%15:33
PUBLIC STORAGE REIT172,77-0,31%-0,540,0029.862,130,000,00%15:31
PUBL SVCS ENTERPR39,17-0,56%-0,220,0019.937,840,000,00%15:32
PRUDENTIAL FINANCL82,60+0,57%0,470,0037.860,230,000,00%15:33
PROLOGIS REIT41,13+0,46%0,190,0020.455,720,000,00%15:33
PROGRESSIVE (OHIO)23,84+0,63%0,150,0014.078,640,000,00%15:32
PROCTER AND GAMBLE80,380+0,02%0,0200,00217.888,760,000,00%15:33
PRINCIPAL FINANCIAL45,42+0,58%0,260,0013.320,100,000,00%15:33
PRICELINE.COM1.231,85+0,98%11,900,0063.611,050,000,00%15:32
PRECISION CASTPARTS259,71+0,98%2,530,0037.721,460,000,00%23/04
PRAXAIR131,65-0,04%-0,060,0038.646,730,000,00%15:33
PPL33,15+0,12%0,040,0020.889,470,000,00%15:33
PPG INDUSTRIES196,64+0,17%0,340,0027.221,970,000,00%15:32
PNC FINL SER84,86+0,15%0,130,0045.251,290,000,00%15:33
PLUM CRK TIMB REIT42,66+0,23%0,100,007.537,160,000,00%15:32
PITNEY BOWES25,66+0,39%0,100,005.178,700,000,00%15:32
PIONEER NATURAL RES197,10-0,11%-0,220,0028.256,100,000,00%15:32
PINNACLE WEST CAP55,25-0,67%-0,370,006.137,790,000,00%15:34
PHILLIPS 6682,49+0,23%0,190,0046.680,420,000,00%15:33
PHILIP MRRS INT83,06-0,35%-0,290,00131.726,900,000,00%15:33
PG&E44,38-0,45%-0,200,0020.611,510,000,00%15:32
PFIZER30,7600-0,52%-0,16000,00197.687,920,000,00%15:33
PETSMART INC68,000+0,29%0,2000,006.688,790,000,00%15:32
PERRIGO150,38+0,30%0,450,0020.051,250,000,00%15:33
PERKINELMER44,93+0,88%0,390,005.026,500,000,00%15:32
PEPSICO85,17-0,28%-0,240,00129.486,040,000,00%15:32
PEPCO HOLDINGS21,46-0,23%-0,050,005.390,890,000,00%15:32
PEOPLE'S UNTD14,73+0,55%0,080,004.544,900,000,00%15:32
PENTAIR N75,45+0,36%0,270,0016.013,340,000,00%15:33
PEABODY ENERGY17,19-1,32%-0,230,004.726,510,000,00%15:33
PAYCHEX41,130+0,61%0,2500,0014.869,650,000,00%15:32
PATTERSON COMPANIE41,28+0,19%0,080,004.281,600,000,00%15:31
PARKER-HANNIFIN CO.125,55+0,63%0,780,0018.606,810,000,00%15:33
PALL85,13+0,28%0,240,009.318,870,000,00%15:33
PACCAR INC66,420+0,61%0,4000,0023.413,510,000,00%15:32
OWENS ILLINOIS32,66+0,25%0,080,005.377,640,000,00%15:34
ORACLE39,52-0,68%-0,270,00177.419,070,000,00%15:33
ONEOK62,19-0,03%-0,020,0012.931,310,000,00%15:32
OMNICOM GROUP INC68,84+0,09%0,060,0017.963,380,000,00%15:33
OCCID.PETROL CORP96,26-0,53%-0,510,0076.458,790,000,00%15:33
O REILLY AUTOMOTIV145,93-1,48%-2,190,0015.759,730,000,00%15:33
NVIDIA19,28+0,97%0,190,0010.638,970,000,00%15:33
NUCOR52,03-0,97%-0,510,0016.731,900,000,00%15:33
NRG ENERGY32,52-0,37%-0,120,0010.618,670,000,00%15:33
NORTHROP GRUMMAN120,51-0,95%-1,150,0026.258,890,000,00%15:33
NORTHERN TRUST61,11+0,44%0,270,0014.437,930,000,00%15:32
NORTHEAST UTILITIES45,79-0,67%-0,310,0014.550,540,000,00%15:33
NORFOLK SOUTHERN94,98-0,03%-0,030,0031.360,840,000,00%15:33
NORDSTROM62,01+0,19%0,120,0011.740,080,000,00%15:33
NOBLE ENERGY73,76-1,75%-1,310,0027.074,050,000,00%15:33
NOBLE CORP N30,99+0,13%0,040,007.842,950,000,00%15:33
NISOURCE35,81-0,33%-0,120,0011.309,280,000,00%15:32
NIKE74,26+0,22%0,160,0051.913,050,000,00%15:33
NIELSEN HOLDINGS45,41+0,59%0,270,0016.191,260,000,00%15:33
NEXTERA ENERGY95,88-0,61%-0,590,0042.072,360,000,00%15:33
NEWS CORP-A17,25+0,12%0,020,006.536,830,000,00%15:32
NEWS CL A32,80+0,24%0,080,0047.713,490,000,00%15:33
NEWMONT MINING25,58-1,31%-0,340,0012.906,230,000,00%15:33
NEWFIELD EXPLORATN32,90+0,24%0,080,004.474,930,000,00%15:32
NEWELL RUBBERMAID30,34+0,30%0,090,008.396,460,000,00%15:33
NETFLIX353,80+0,08%0,300,0021.141,860,000,00%15:33
NETAPP36,27+1,11%0,400,0011.882,840,000,00%15:33
NATL OILWELL VARCO82,74+0,11%0,090,0035.444,640,000,00%15:33
NASDAQ OMX GRP35,80-2,21%-0,810,006.230,230,000,00%15:32
NABORS INDUSTRIES25,25+0,20%0,050,007.317,250,000,00%15:33
MYLAN51,24+1,91%0,960,0018.699,760,000,00%15:32
MURPHY OIL64,87+0,08%0,050,0011.630,990,000,00%15:33
MOTOROLA SOLTN63,18-0,17%-0,110,0016.081,040,000,00%15:32
MOSAIC48,96+0,25%0,120,0016.606,690,000,00%15:33
MORGAN STANLEY31,16+0,39%0,120,0061.224,610,000,00%15:33
MOODY'S80,59+0,89%0,710,0017.093,320,000,00%15:32
MONSANTO112,09-0,04%-0,040,0058.775,270,000,00%15:32
MOLSON COORS-B NVTG58,46-0,19%-0,110,009.393,960,000,00%15:33
MICROSOFT39,800+0,28%0,1100,00329.455,720,000,00%15:33
MICRON TECHNOLOGY26,31+0,23%0,060,0028.097,460,000,00%15:32
MICROCHIP TECH48,31+0,56%0,270,009.566,420,000,00%15:32
MICHAEL KORS91,46+0,02%0,020,0018.647,060,000,00%15:32
METLIFE52,08+0,33%0,170,0058.489,480,000,00%15:33
MERCK AND CO. NEW57,39-0,19%-0,110,00168.454,560,000,00%15:33
MEDTRONIC58,57+0,33%0,190,0058.427,570,000,00%15:33
MEADWESTVACO38,46+0,58%0,220,006.395,290,000,00%15:32
MEAD JOHNSON86,05+2,11%1,780,0017.028,600,000,00%15:33
MCKESSON170,84+0,12%0,210,0039.266,530,000,00%15:33
MCGRAW-HILL CO76,72+0,01%0,010,0020.994,160,000,00%23/04
MCCORMICK NON VTG71,70+0,16%0,120,008.468,920,000,00%15:32
MC DONALD'S CORP99,1410+0,01%0,01100,0098.035,670,000,00%15:33
MATTEL37,68+0,32%0,120,0012.761,220,000,00%15:32
MASTERCARD-A73,73+0,50%0,370,0082.706,560,000,00%15:33
MASCO22,27+0,54%0,120,007.922,700,000,00%15:32
MARSH & MCLENNAN48,68+0,39%0,190,0026.639,060,000,00%15:33
MARRIOTT INTL-A57,43+0,38%0,220,0016.948,380,000,00%15:33
MARATHON PETRO90,97+0,14%0,130,0026.602,990,000,00%15:32
MARATHON OIL36,51+0,11%0,040,0025.230,120,000,00%15:33
MACY'S INC58,21+0,15%0,090,0021.447,570,000,00%15:33
MACERICH REIT63,95-0,08%-0,050,009.001,680,000,00%15:30
M&T BANK124,00+0,82%1,010,0016.131,350,000,00%15:32
LYONDELLBASELL IND91,68-0,67%-0,620,0053.089,210,000,00%15:33
LSI11,14+0,00%0,000,006.219,790,000,00%15:33
LOWE'S COM46,40+0,39%0,180,0047.087,850,000,00%15:33
LORILLARD53,85+0,37%0,200,0019.450,040,000,00%15:33
LOEWS44,00+0,39%0,170,0016.975,300,000,00%15:32
LOCKHEED MARTIN161,84-0,09%-0,140,0051.715,180,000,00%15:32
LINEAR TECHNOLOGY47,380+1,07%0,5000,0011.059,970,000,00%15:33
LINCOLN NATL49,13+0,68%0,330,0012.785,660,000,00%15:32
LIMITED BRANDS54,15-0,02%-0,010,0015.761,320,000,00%15:33
LEUCADIA NATIONAL26,38+0,50%0,130,009.555,220,000,00%15:32
LENNAR-A38,70+1,34%0,510,006.611,260,000,00%15:33
LEGGETT & PLATT33,41+0,06%0,020,004.631,570,000,00%15:32
LEGG MASON46,85+0,29%0,140,005.563,360,000,00%15:33
LAM RESEARCH CORP57,808+10,64%5,5580,008.480,830,000,00%15:33
LABORATORY CORP 100,63+0,78%0,780,008.489,040,000,00%15:32
L-3 COMMUNICATIONS117,26-0,20%-0,240,0010.161,770,000,00%15:34
KROGER45,57+0,26%0,120,0023.214,300,000,00%15:33
KRAFT FOODS GRP56,68-0,44%-0,250,0033.943,280,000,00%15:32
KRAFT FOODS A35,19+0,23%0,080,0059.645,790,000,00%15:33
KOHLS54,66-0,20%-0,110,0011.422,700,000,00%15:32
KLA-TENCOR68,27+2,32%1,550,0011.114,030,000,00%15:33
KINDER MORGAN33,63+0,06%0,020,0034.547,370,000,00%15:33
KIMCO REALTY REIT22,47-0,04%-0,010,009.227,910,000,00%15:32
KIMBERLY-CLARK108,79+0,07%0,080,0040.961,000,000,00%15:33
KEYCORP13,87-0,14%-0,020,0012.222,020,000,00%15:33
KELLOGG65,99-0,83%-0,560,0023.900,640,000,00%15:32
KANSAS CITY SO101,03+0,07%0,070,0011.138,410,000,00%15:33
JUNIPER NETWORKS25,07+0,84%0,210,0011.767,250,000,00%15:32
JOY GLOBAL62,39+1,28%0,790,006.168,400,000,00%15:32
JOHNSON CONTROLS46,31-0,32%-0,150,0030.850,760,000,00%15:33
JOHNSON & JOHNSON99,6200-0,60%-0,60000,00283.454,630,000,00%15:33
JM SMUCKER96,38-0,04%-0,040,009.997,690,000,00%15:33
JDS UNIPHASE13,695+0,18%0,0250,003.146,700,000,00%15:33
JACOBS ENGIN GROUP63,95+0,09%0,060,008.427,370,000,00%15:33
JABIL CIRCUIT18,01+1,24%0,220,003.616,190,000,00%15:33
J.P.MORGAN CHASE56,1700+0,21%0,12000,00212.154,400,000,00%15:33
IRON MOUNTAIN27,99+0,21%0,060,005.360,220,000,00%15:33
INVESCO35,89+0,34%0,120,0015.883,380,000,00%15:33
INTUITIVE SURGICAL374,240+0,08%0,3100,0014.334,650,000,00%15:32
INTUIT75,26+1,17%0,870,0021.075,710,000,00%15:32
INTL PAPER45,96-0,28%-0,130,0020.235,140,000,00%15:33
INTL GAME TECHNOLOG12,62+0,00%0,000,003.113,350,000,00%15:32
INTL FLAVORS&FRAGR96,55+0,67%0,640,007.792,010,000,00%15:31
INTERPUBLIC GROUP17,48+0,26%0,050,007.407,100,000,00%15:33
INTERCONEXCH GR204,90+0,30%0,610,0023.485,390,000,00%15:33
INTEL CORP26,8000+0,19%0,05000,00133.046,310,000,00%15:33
INTEGRYS ENG GRP60,15-0,45%-0,270,004.831,370,000,00%15:31
INGERSOLL-RAND60,14+0,48%0,290,0017.241,980,000,00%15:33
ILLINOIS TOOL WORKS85,64+0,28%0,240,0035.855,340,000,00%15:32
IBM191,81+0,04%0,080,00199.656,260,000,00%15:33
HUNTINGTON BANCSHS9,46+0,11%0,010,007.869,870,000,00%15:33
HUMANA109,28+1,31%1,410,0016.689,960,000,00%15:32
HUDSON CITY10,08+0,60%0,060,005.294,760,000,00%15:32
HOST HOTELS REIT21,11+0,52%0,110,0015.878,310,000,00%15:33
HOSPIRA43,82+0,13%0,060,007.302,910,000,00%15:33
HORMEL FOODS47,96+0,06%0,030,0012.653,050,000,00%15:32
HONEYWELL94,17+0,15%0,140,0073.636,790,000,00%15:34
HOME DEPOT78,7500+0,29%0,23000,00107.422,980,000,00%15:33
HEWLETT PACKARD31,98+0,76%0,240,0060.151,130,000,00%15:33
HESS88,33+0,18%0,160,0027.783,090,000,00%15:32
HERSHEY98,90-1,25%-1,250,0016.302,020,000,00%15:32
HELMERICH&PAYNE112,73-0,95%-1,080,0012.238,530,000,00%15:32
HEALTH CARE REIT61,72-0,01%-0,010,0017.955,630,000,00%15:32
HCP REIT40,84+0,10%0,040,0018.688,160,000,00%15:33
HASBRO INC54,95-0,16%-0,090,007.180,460,000,00%15:32
HARTFORD35,00+0,72%0,250,0015.510,390,000,00%15:33
HARRIS73,17+0,56%0,410,007.770,660,000,00%15:32
HARMAN IND INC111,36+0,16%0,180,007.535,980,000,00%15:33
HARLEY-DAVIDSON71,83+0,15%0,110,0015.779,230,000,00%15:32
HANSEN NATURAL67,51+0,64%0,430,0011.207,480,000,00%15:32
HALLIBURTON64,68-0,06%-0,040,0054.636,120,000,00%15:33
H&R.BLOCK28,06+0,32%0,090,007.669,860,000,00%15:33
GOOGLE A541,5900+0,76%4,08000,00150.439,910,000,00%15:33
GOODYEAR T & RUBBER28,33+3,70%1,010,006.781,540,000,00%15:32
GOLDMAN SACHS161,18+0,45%0,730,0072.117,800,000,00%15:33
GILEAD SCIENCES73,9500+0,12%0,09000,00113.585,850,000,00%15:33
GENWORTH FINANCL-A17,52+0,81%0,140,008.624,000,000,00%15:33
GENUINE PARTS CO.86,58-0,07%-0,060,0013.318,930,000,00%15:32
GENERAL MOTORS35,53+3,31%1,140,0054.672,820,000,00%15:33
GENERAL MILLS52,37+0,00%0,000,0032.180,960,000,00%15:32
GENERAL GROWTH REIT22,76-0,09%-0,020,0020.130,380,000,00%15:33
GENERAL ELECTRIC26,3600-0,23%-0,06000,00264.860,520,000,00%15:33
GENERAL DYNAMICS111,58+0,00%0,000,0038.393,240,000,00%15:33
GARMIN56,1700+0,11%0,06000,0011.675,220,000,00%15:32
GAP39,05-0,15%-0,060,0017.474,980,000,00%15:33
GANNETT CO27,25+0,55%0,150,006.166,170,000,00%15:32
GAMESTOP-A40,11+0,50%0,200,004.601,860,000,00%15:33
FRONTIER COMM-B5,92+0,34%0,020,005.913,290,000,00%15:32
FREEPORT MCMORAN34,42+2,75%0,920,0034.787,000,000,00%15:33
FRANKLIN RESOURCES54,22+0,39%0,210,0034.071,950,000,00%15:33
FOSSIL108,40+0,11%0,120,005.827,280,000,00%15:32
FOREST LABORATORIES91,92+0,29%0,270,0024.833,570,000,00%15:33
FORD MOTOR16,41+1,11%0,180,0062.999,340,000,00%15:33
FMC TECHNOLOGIES57,92+0,29%0,170,0013.615,410,000,00%15:33
FMC CORP77,04+0,14%0,110,0010.237,400,000,00%15:33
FLUOR (NEW)77,86+0,36%0,280,0012.405,350,000,00%15:33
FLOWSERVE76,50-2,09%-1,630,0010.741,550,000,00%15:33
FLIR SYSTEMS37,32+1,28%0,470,005.191,370,000,00%15:32
FISERV56,950+0,60%0,3400,0014.233,920,000,00%15:32
FIRSTENERGY33,19-0,30%-0,100,0013.975,510,000,00%15:32
FIRST SOLAR70,25+0,30%0,210,007.010,670,000,00%15:33
FIFTH THIRD BANCORP21,09-0,28%-0,060,0018.010,170,000,00%15:32
FIDELITY NATIONAL53,39+0,17%0,090,0015.332,870,000,00%15:32
FEDEX 136,87+0,40%0,540,0040.287,750,000,00%15:33
FASTENAL50,150+0,50%0,2500,0014.802,290,000,00%15:32
FAMILY DOLLAR STORE57,53+0,14%0,080,006.539,260,000,00%15:32
F5 NETWORKS INC111,21+2,79%3,020,008.162,220,000,00%15:32
EXXON MOBIL100,19-0,31%-0,310,00433.188,370,000,00%15:33
EXPRESS SCRIPTS71,2900+0,51%0,36000,0055.007,090,000,00%15:33
EXPEDIT INTL WASH40,500+0,22%0,0900,008.125,040,000,00%15:32
EXPEDIA73,04+0,77%0,560,008.455,410,000,00%15:32
EXELON35,79-0,31%-0,110,0030.817,650,000,00%15:33
ESTEE LAUDER-A71,68+0,01%0,010,0017.094,950,000,00%15:32
EQUIY RES REIT-SBI57,78-0,12%-0,070,0020.892,420,000,00%15:33
EQUIFAX INC70,06+2,35%1,610,008.540,170,000,00%23/04
EQT109,31+3,53%3,730,0016.041,140,000,00%15:32
EOG RESOURCES105,22+0,13%0,140,0057.400,550,000,00%15:32
ENTERGY71,03+0,01%0,010,0012.753,120,000,00%15:33
ENSCO -A-50,36+0,60%0,300,0011.580,280,000,00%15:32
EMERSON ELECTRIC69,60+0,29%0,200,0048.787,220,000,00%15:33
EMC26,03+0,46%0,120,0052.529,860,000,00%15:33
ELI LILLY & CO58,01-2,60%-1,550,0066.692,740,000,00%15:33
ELECTRONIC ARTS28,2400+0,32%0,09000,008.714,960,000,00%15:33
EDWARDS LIFESCNS 80,21+0,36%0,290,008.401,770,000,00%15:32
EDISON INTL56,26-0,14%-0,080,0018.356,200,000,00%15:32
ECOLAB INC107,27+0,36%0,380,0032.161,660,000,00%15:32
EBAY55,400+0,84%0,4600,0069.726,330,000,00%15:34
EATON CORP -NPV-74,94+0,75%0,560,0035.189,180,000,00%15:33
EASTMAN CHEMICAL88,97+0,44%0,390,0013.388,740,000,00%15:33
E TRADE FNCL22,36+4,00%0,860,006.200,020,000,00%15:33
DUN & BRADSTREET106,72-0,04%-0,040,003.951,520,000,00%15:32
DUKE ENERGY72,18-0,60%-0,430,0051.331,990,000,00%15:33
DU PONT(EI) DE NMR67,3600+0,03%0,02000,0061.701,990,000,00%15:33
DTE ENERGY76,30-0,77%-0,590,0013.611,000,000,00%15:33
DR PEPPER SNAP54,25-0,42%-0,230,0010.815,860,000,00%15:32
DOW CHEMICAL49,43+0,12%0,060,0059.712,270,000,00%15:33
DOVER CORP.86,40+0,06%0,050,0014.376,320,000,00%15:33
DOMINION RES70,68-0,53%-0,380,0041.328,790,000,00%15:32
DOLLAR TREE51,51+0,00%0,000,0010.622,650,000,00%15:33
DOLLAR GENERAL55,26-0,13%-0,070,0017.150,810,000,00%15:33
DISCOVERY HLDG A78,1600+0,83%0,64000,0011.437,450,000,00%15:33
DISCOVER FNCL SRVCS56,56+0,50%0,280,0026.427,130,000,00%15:33
DIRECTV CL.A77,36+0,52%0,400,0039.245,980,000,00%15:33
DIAMOND OFFSHORE49,97+2,97%1,440,006.656,870,000,00%15:32
DEVON ENERGY71,54+0,32%0,230,0029.051,690,000,00%15:33
DENTSPLY INTL45,19+0,33%0,150,006.385,660,000,00%15:31
DENBURY RESOURCES17,46+0,34%0,060,006.117,520,000,00%15:33
DELTA AIR LINES36,80-0,78%-0,290,0031.503,460,000,00%15:35
DELPHI AUTOMOTIVE69,76+1,47%1,010,0022.566,810,000,00%15:33
DEERE & CO93,61+0,04%0,040,0034.592,990,000,00%15:33
DAVITA HLTH CARE69,75+0,48%0,330,0014.800,340,000,00%15:33
DARDEN RESTAURANTS50,43+0,26%0,130,006.637,620,000,00%15:32
DANAHER73,70+0,44%0,320,0051.331,680,000,00%15:33
D R HORTON22,41+4,96%1,060,006.908,180,000,00%15:33
CVS CAREMARK73,13+0,05%0,040,0086.868,850,000,00%15:33
CUMMINS148,17+0,56%0,820,0027.094,590,000,00%15:33
CSX28,24+0,28%0,080,0028.282,850,000,00%15:33
CROWN CASTLE INTL71,77-0,35%-0,250,0023.936,150,000,00%9/01
CR BARD137,00+0,30%0,410,0010.578,320,000,00%15:32
COVIDIEN69,60-1,35%-0,950,0033.397,590,000,00%15:33
COSTCO WHOLESALE114,560-0,20%-0,2300,0050.493,540,000,00%15:33
CORNING INC21,20+0,24%0,050,0029.416,470,000,00%15:32
CONSTELLATION BRD-A80,23-0,02%-0,020,0013.371,380,000,00%15:32
CONSOLIDATED EDISON56,27-0,71%-0,400,0016.598,720,000,00%15:32
CONSOL ENERGY42,18-0,12%-0,050,009.703,250,000,00%15:33
CONOCOPHILLIPS73,95-0,09%-0,070,0090.863,450,000,00%15:32
CONAGRA FOODS31,02-0,47%-0,150,0013.123,120,000,00%15:33
COMPUTER SCIENCES60,03+0,17%0,100,008.731,350,000,00%15:33
COMERICA INC49,31+0,06%0,030,008.973,360,000,00%15:33
COMCAST CLASS A51,790+1,13%0,5800,00109.706,600,000,00%15:33
COLGATE PALMOLIVE66,15+0,43%0,280,0060.380,350,000,00%15:32
COGZT TECH SLTS A49,510+1,14%0,5600,0029.783,380,000,00%15:33
COCA-COLA ENTPR45,61+1,29%0,580,0011.412,950,000,00%15:32
COCA-COLA40,56-0,43%-0,180,00179.452,030,000,00%15:32
COACH 50,06+0,00%0,000,0013.895,710,000,00%15:33
CMS ENERGY CORP29,52-0,47%-0,140,007.960,270,000,00%15:33
CME GROUP-A71,70+0,42%0,300,0023.974,710,000,00%15:32
CLOROX CO.89,24+0,28%0,250,0011.561,050,000,00%15:32
CLIFFS NATURAL RES18,41+0,66%0,120,002.799,970,000,00%15:32
CITRIX SYSTEMS60,180+7,48%4,1900,0010.338,010,000,00%15:33
CITIGROUP48,50+0,21%0,100,00147.058,150,000,00%15:33
CISCO SYSTEMS23,480-0,09%-0,0200,00121.055,100,000,00%15:33
CINTAS58,10+0,44%0,260,006.951,940,000,00%15:33
CINCINNATI FINANCL49,44+0,16%0,080,008.071,480,000,00%15:31
CIGNA 78,08+0,93%0,720,0021.002,520,000,00%15:32
CHUBB90,67+0,24%0,220,0022.174,950,000,00%15:33
CHIPOTLE MEXICAN508,21+0,83%4,160,0015.667,390,000,00%15:32
CHEVRON124,55-0,11%-0,140,00237.367,790,000,00%15:33
CHESAPEAKE ENERGY29,09+0,24%0,070,0019.333,490,000,00%15:34
CHARLES SCHWAB27,42+0,66%0,180,0035.424,440,000,00%15:33
CF INDUSTRIES HLDG243,07-0,05%-0,120,0012.992,450,000,00%15:32
CERNER CORP53,35+0,87%0,460,0018.159,280,000,00%15:33
CENTURYLINK34,62+0,03%0,010,0019.868,180,000,00%15:33
CENTERPOINT ENERGY24,45-0,69%-0,170,0010.559,090,000,00%15:32
CELGENE CORP141,1400-2,54%-3,68000,0058.799,830,000,00%15:33
CBS-B58,87+0,82%0,480,0031.327,640,000,00%15:33
CBRE GROUP-A26,69+0,04%0,010,008.858,580,000,00%15:32
CATERPILLAR106,770+3,28%3,3900,0064.664,190,000,00%15:33
CARNIVAL37,86+1,16%0,440,0022.161,610,000,00%15:32
CARMAX43,44+0,44%0,190,009.654,430,000,00%15:33
CAREFUSION38,42+0,42%0,160,007.972,770,000,00%15:32
CARDINAL HEALTH69,09+0,20%0,140,0023.642,160,000,00%15:32
CAPITAL ONE FINL75,30+0,51%0,380,0042.910,960,000,00%15:33
CAMPBELL SOUP44,98+0,11%0,050,0014.096,640,000,00%15:32
CAMERON INTL65,54+2,11%1,360,0013.467,780,000,00%15:32
CABOT OIL & GAS36,95+2,24%0,810,0015.080,800,000,00%15:33
CABLEVISION NY-A16,90+0,66%0,110,003.632,750,000,00%15:33
CA30,82+0,69%0,210,0013.706,180,000,00%15:33
C.H. ROBINSON WRLD57,66-0,03%-0,020,008.498,030,000,00%15:34
BROWN NON VTG-B87,89-0,44%-0,390,0011.322,280,000,00%23/04
BROADCOM CORP A30,65+0,77%0,240,0016.265,430,000,00%15:33
BRISTOL MYERS50,80-0,29%-0,150,0084.422,750,000,00%15:33
BOSTON SCIENTIFIC13,77+0,58%0,080,0018.118,320,000,00%15:33
BOSTON PROP REIT117,52+0,13%0,150,0017.959,690,000,00%15:30
BORGWARNER64,00+0,80%0,510,0014.496,040,000,00%15:33
BOEING CO130,260-0,28%-0,3700,0096.284,410,000,00%15:34
BLACKROCK305,99-0,52%-1,610,0051.371,220,000,00%15:32
BIOGEN IDEC306,33-0,14%-0,420,0072.513,840,000,00%15:32
BEST BUY24,27+0,00%0,000,008.422,750,000,00%15:33
BERKSHIRE HATHAWY-B127,80+0,47%0,600,00150.002,810,000,00%15:32
BEMIS CO.40,52-0,64%-0,260,004.120,900,000,00%15:31
BED BATH & BEYOND63,18+0,41%0,260,0013.397,380,000,00%15:33
BECTON DICKINSON&CO114,25+0,48%0,550,0021.946,510,000,00%15:33
BEAM83,46-0,01%-0,010,0013.810,320,000,00%15:33
BB&T38,06+0,03%0,010,0027.055,130,000,00%15:33
BAXTER72,63+0,54%0,390,0039.077,210,000,00%15:33
BANK OF NY MELLON34,26+0,15%0,050,0038.836,900,000,00%15:33
BANK OF AMERICA16,490+0,73%0,1200,00172.347,990,000,00%15:33
BALL55,68+0,38%0,210,007.800,640,000,00%15:34
BAKER HUGHES70,18-0,28%-0,200,0030.698,330,000,00%15:33
AVON14,79+0,14%0,020,006.407,500,000,00%15:33
AVERY DENNISON49,79+0,67%0,330,004.746,910,000,00%15:33
AVALONBAY COM REIT132,66-0,52%-0,700,0017.278,150,000,00%15:31
AUTOZONE526,14-0,02%-0,110,0017.485,210,000,00%15:32
AUTONATION53,46+0,07%0,040,006.378,060,000,00%15:31
AUTODESK INC48,710+1,00%0,4800,0010.957,130,000,00%15:33
AUT.DATA PROCESSIN76,58+0,38%0,290,0036.758,470,000,00%15:33
AT&T34,930+0,03%0,0100,00181.823,180,000,00%15:33
ASSURANT65,82-1,21%-0,810,004.783,300,000,00%15:32
ARCHER-DANIELS MID.44,57-0,36%-0,160,0029.332,330,000,00%15:32
APTMNT INV REIT-A30,06+0,03%0,010,004.390,280,000,00%15:32
APPLIED MATERIALS19,450+1,04%0,2000,0023.313,060,000,00%15:33
APPLE566,140+7,89%41,3900,00468.071,230,000,00%15:33
APACHE87,53-0,06%-0,060,0034.487,280,000,00%15:33
AON 82,14+0,10%0,080,0026.684,200,000,00%15:32
ANALOG DEVICES53,89+1,13%0,600,0016.654,610,000,00%15:32
ANADARKO PETROLEUM99,14+0,16%0,160,0050.685,340,000,00%15:33
AMPHENOL-A96,04+0,53%0,510,0015.112,800,000,00%15:33
AMGEN INC114,01+0,61%0,700,0085.721,360,000,00%15:33
AMETEK51,99+0,39%0,200,0012.700,300,000,00%15:32
AMERISOURCEBERGEN66,34+2,31%1,500,0014.861,400,000,00%15:32
AMERIPRISE FINCL107,20+0,71%0,760,0020.286,880,000,00%15:32
AMERICAN TOWER REIT83,90-0,15%-0,130,0033.247,080,000,00%15:32
AMERICAN INT52,11+0,91%0,470,0074.828,650,000,00%15:33
AMERICAN EXPRESS87,4301+0,34%0,30010,0092.324,100,000,00%15:33
AMERICAN ELEC.51,67-0,44%-0,230,0025.317,880,000,00%15:32
AMEREN40,84-0,46%-0,190,009.955,300,000,00%15:32
AMAZON.COM330,070+1,69%5,4900,00149.353,250,000,00%15:33
ALTRIA38,17-0,37%-0,140,0076.159,570,000,00%15:32
ALTERA CORP34,020-0,99%-0,3400,0010.815,850,000,00%15:33
ALLSTATE56,24+0,09%0,050,0025.072,570,000,00%15:32
ALLERGAN165,64-0,01%-0,020,0049.547,400,000,00%15:32
ALLEGION50,48+0,16%0,080,004.863,030,000,00%15:32
ALLEGHENY40,72+0,25%0,100,004.409,690,000,00%15:32
ALEXION PHARM161,67+6,20%9,440,0030.115,720,000,00%15:33
ALCOA13,6900+0,44%0,06000,0015.962,090,000,00%15:33
AKAMAI TECH54,150+0,82%0,4400,009.637,220,000,00%15:33
AIRGAS INC108,59+0,29%0,310,008.008,580,000,00%15:31
AIR PROD.&CHEMICALS119,03+0,47%0,560,0025.076,890,000,00%15:31
AGL RESOURCES51,69-0,29%-0,040,006.180,690,000,00%15:32
AGILENT TECH55,21+0,36%0,200,0018.341,460,000,00%15:32
AFLAC62,87+0,27%0,170,0028.514,890,000,00%15:33
AETNA73,66+6,89%4,750,0024.628,490,000,00%15:34
AES14,28+0,00%0,000,0010.337,690,000,00%15:33
ADT CORPORATION29,88+0,13%0,040,005.469,960,000,00%15:33
ADOBE SYSTEMS64,7500+0,56%0,36000,0032.048,860,000,00%15:33
ACE N101,63+0,15%0,150,0034.790,630,000,00%15:32
ACCENTURE78,71-0,51%-0,400,0059.744,270,000,00%15:32
ABERCROMBIE FTCH-A37,24-0,11%-0,040,002.736,490,000,00%15:33
ABBVIE49,77-0,74%-0,370,0080.025,960,000,00%15:33
ABBOTT LABS38,45-0,39%-0,150,0059.562,510,000,00%15:32
3M136,490-1,09%-1,5000,0090.770,980,000,00%15:33
(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