Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A20.09.2019 22:59:5777.93−0.14−0.18%78.07
AABA20.09.2019 03:36:2270.43+0.13+0.18%70.3
AAL20.09.2019 23:33:2327.99−0.3−1.06%28.29
AAN20.09.2019 22:59:5760.23−0.04−0.07%60.27
AAP20.09.2019 23:03:39155.69+2.89+1.89%152.8
AAXN20.09.2019 23:00:0163.54+0.4+0.63%63.14
ABBN01.11.2018 08:47:4820000%200
AbbVie21.09.2019 01:55:2073.38+1.13+1.56%72.25
ABG20.09.2019 22:59:50100.92+0.34+0.34%100.58
ABMD21.09.2019 01:41:26192.8+0.16+0.08%192.64
ABT21.09.2019 00:32:4783.6+0.05+0.06%83.55
ACAD21.09.2019 01:15:3941.8+0.96+2.35%40.84
ACH21.09.2019 01:36:288.43+0.18+2.18%8.25
ACIA21.09.2019 00:29:0664.3+0.1+0.16%64.2
ACN20.09.2019 23:41:49194.38−0.81−0.41%195.19
ADBE21.09.2019 00:39:03277.5−3.77−1.34%281.27
ADI20.09.2019 23:54:50115.13−0.75−0.65%115.88
ADM20.09.2019 22:59:5640.9−0.25−0.61%41.15
ADP20.09.2019 23:54:50159.27−0.18−0.11%159.45
ADS20.09.2019 23:01:48130.19−0.53−0.41%130.72
ADSK20.09.2019 23:59:58153.07−0.24−0.16%153.31
AEE20.09.2019 23:01:2779.04+0.38+0.48%78.66
AEIS20.09.2019 23:00:0156.34−0.94−1.64%57.28
AES20.09.2019 22:59:5516.09+0.13+0.81%15.96
AET19.12.2018 08:52:02207.7500%207.75
AFL20.09.2019 22:59:5851.98−0.58−1.10%52.56
AGCO20.09.2019 22:59:5876.48−0.58−0.75%77.06
AGN20.09.2019 23:18:03166.47+0.74+0.45%165.73
AIG20.09.2019 22:59:5857.45−0.44−0.76%57.89
AIR20.09.2019 22:59:5945.32−0.58−1.26%45.9
AIV20.09.2019 23:00:0051.09−0.41−0.80%51.5
AIZ20.09.2019 22:59:57126.6+0.37+0.29%126.23
AJG20.09.2019 23:08:3988.8−0.67−0.75%89.47
AKAM21.09.2019 00:05:3187.1−2.65−2.95%89.75
AKZM20.09.2019 03:34:461 92400%1 924
ALB20.09.2019 23:02:5468.86+0.39+0.57%68.47
Alcoa Inc20.09.2019 23:45:3021.35−0.83−3.74%22.18
ALEB0115.01.2018 07:47:599900%99
ALFA20.09.2019 22:59:5655.51−0.22−0.39%55.73
ALFA042120.09.2019 03:36:45161.500%161.5
ALFAperp20.09.2019 03:37:0294.100%94.1
ALFAperp022220.09.2019 03:37:02100.600%100.6
ALGN21.09.2019 01:02:20186.5+7.48+4.18%179.02
ALGT20.09.2019 23:00:01150.28−1.15−0.76%151.43
Alibaba21.09.2019 02:14:48181.9+1.44+0.80%180.46
ALK21.09.2019 01:26:5666.5+1.5+2.31%65
ALL20.09.2019 22:59:57107.91−0.45−0.42%108.36
ALLE20.09.2019 22:59:56101.6−0.53−0.52%102.13
ALLK21.09.2019 01:23:0087+0.99+1.15%86.01
ALNY21.09.2019 01:13:0786.48−0.02−0.02%86.5
ALRM20.09.2019 23:00:0048.89+0.51+1.05%48.38
ALSN20.09.2019 22:59:5846.37−0.07−0.15%46.44
ALV20.09.2019 22:59:5778.23−1.03−1.30%79.26
ALXN21.09.2019 01:46:30106.4+0.12+0.11%106.28
AMAT21.09.2019 02:11:4350.83+0.53+1.05%50.3
AMCX20.09.2019 23:00:0649.28+0.2+0.41%49.08
AMD21.09.2019 02:18:0030.05−0.23−0.76%30.28
AME20.09.2019 23:05:1189.88−0.33−0.37%90.21
AMED20.09.2019 23:00:01135.43+3.34+2.53%132.09
AMG20.09.2019 22:59:5685.65−0.3−0.35%85.95
AMGN21.09.2019 02:17:39196.91−0.22−0.11%197.13
AMN20.09.2019 22:59:5856.39+0.02+0.04%56.37
AMP20.09.2019 23:50:16145.78−1.51−1.03%147.29
AMT20.09.2019 23:28:55225.51−0.99−0.44%226.5
AMTC11.05.2018 08:49:16100%1
AMWD20.09.2019 23:00:0684.44−3.25−3.71%87.69
AMZN21.09.2019 02:19:421 783−38.25−2.10%1 821.25
AN20.09.2019 23:04:5250.51−0.2−0.39%50.71
ANAB20.09.2019 23:00:0141.21−0.54−1.29%41.75
ANDE20.09.2019 23:00:0126.22−0.63−2.35%26.85
ANDV03.10.2018 08:47:49157.100%157.1
ANET20.09.2019 23:04:49240.06−4.07−1.67%244.13
ANIK20.09.2019 23:00:0053.12−0.61−1.14%53.73
ANSS20.09.2019 23:00:01216.57−2.48−1.13%219.05
ANTM21.09.2019 01:59:27252.1+0.12+0.05%251.98
AON20.09.2019 22:59:59193−1.22−0.63%194.22
AOS20.09.2019 22:59:5747.47−1.38−2.82%48.85
APA20.09.2019 23:06:2225.8+0.04+0.16%25.76
APC16.09.2019 03:11:1473.6500%73.65
APD20.09.2019 23:02:16221.55−0.73−0.33%222.28
APEI20.09.2019 23:00:0123.01−0.74−3.12%23.75
APH20.09.2019 23:00:4593.82−0.37−0.39%94.19
Apple21.09.2019 02:16:25217.8−3.28−1.48%221.08
APTV20.09.2019 23:01:5587.07−2.43−2.72%89.5
APY20.09.2019 23:00:0629.49+0.19+0.65%29.3
ARE20.09.2019 22:59:57153.44−0.57−0.37%154.01
ARMK20.09.2019 23:09:2842.22−0.7−1.63%42.92
ARNC20.09.2019 22:59:5126.72−0.42−1.55%27.14
ARW20.09.2019 22:59:4973.79−1.02−1.36%74.81
ARWR20.09.2019 23:00:0128.86−0.23−0.79%29.09
ASGN20.09.2019 22:59:5663.56−0.62−0.97%64.18
ASH20.09.2019 22:59:5477.68+0.74+0.96%76.94
ASIX20.09.2019 22:59:5826.03−0.07−0.27%26.1
AT&T21.09.2019 02:12:2637.86+0.06+0.16%37.8
ATGE20.09.2019 22:59:5740.66−1.62−3.83%42.28
ATHN15.03.2019 08:57:04134.900%134.9
ATKR20.09.2019 22:59:5830.61+0.12+0.39%30.49
ATRI21.09.2019 01:19:29801.95−1.06−0.13%803.01
ATRO20.09.2019 23:00:0131.19−0.73−2.29%31.92
ATUS20.09.2019 23:41:0729.45−0.28−0.94%29.73
ATVI20.09.2019 23:56:4154.75+0.1+0.18%54.65
AVAV20.09.2019 23:00:0161.27+0.12+0.20%61.15
AVB20.09.2019 22:59:58209.06−1.7−0.81%210.76
AVDR20.09.2019 23:00:0126.77+0.37+1.40%26.4
AVGO21.09.2019 01:03:09284.19−0.19−0.07%284.38
AVLR20.09.2019 23:04:0879.07−0.21−0.26%79.28
AVNS20.09.2019 22:59:5837.23+0.6+1.64%36.63
AVP21.09.2019 00:21:394.6−0.01−0.22%4.61
AVY20.09.2019 23:02:45112.82−1.25−1.10%114.07
AWI20.09.2019 22:59:5897.63−0.37−0.38%98
AWR20.09.2019 23:04:3390.14−1.65−1.80%91.79
AXE20.09.2019 22:59:5864.86−0.88−1.34%65.74
AXP21.09.2019 01:01:23116.98+0.48+0.41%116.5
AXSM21.09.2019 00:39:1228.37+0.24+0.85%28.13
AYI20.09.2019 23:01:38135.57+0.77+0.57%134.8
AYX20.09.2019 23:23:08116.2−0.8−0.68%117
AZO20.09.2019 23:55:151 160.62+2.83+0.24%1 157.79
AZPN20.09.2019 23:00:06126.95−2.07−1.60%129.02
BAB20.09.2019 22:56:5732.31+0.13+0.40%32.18
BABY26.07.2019 10:00:1227.44−0.56−2.00%28
BAH21.09.2019 01:13:0970.1−0.11−0.16%70.21
BAND20.09.2019 23:00:5870.03−1.98−2.75%72.01
Bank of America21.09.2019 02:07:3329.58−0.04−0.14%29.62
BAST20.09.2019 03:34:466 00000%6 000
BAX20.09.2019 23:06:4287.29−0.17−0.19%87.46
BBBY21.09.2019 01:48:019.78+0.06+0.62%9.72
BBSI20.09.2019 23:00:0188.82+0.4+0.45%88.42
BBT20.09.2019 23:08:3752.4−0.38−0.72%52.78
BBY20.09.2019 23:01:0666.75−0.84−1.24%67.59
BC20.09.2019 23:00:0152.24−1.28−2.39%53.52
BCO20.09.2019 22:59:5883.17−1.37−1.62%84.54
BCR09.02.2018 08:09:53332.4200%332.42
BDC20.09.2019 23:01:3650.88−1.86−3.53%52.74
BDX21.09.2019 02:00:16253.17−0.39−0.15%253.56
BEAT20.09.2019 23:00:0142.06+0.73+1.77%41.33
BECN20.09.2019 22:59:5834.51−0.32−0.92%34.83
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN20.09.2019 23:01:5829.34−0.22−0.74%29.56
BERY20.09.2019 22:59:5938.95+0.31+0.80%38.64
BEST_dvpN/AN/AN/AN/AN/A
BF B20.09.2019 23:01:1563.65−0.65−1.01%64.3
BFAM20.09.2019 22:59:58155.07−2.67−1.69%157.74
BH20.09.2019 22:59:59110.65−1.24−1.11%111.89
BHF20.09.2019 23:00:0140.31−0.44−1.08%40.75
BHGE21.09.2019 00:36:4023.47−0.03−0.13%23.5
BHI11.07.2017 07:36:5456.3100%56.31
BID20.09.2019 22:59:5756.92+0.01+0.02%56.91
BIDU21.09.2019 01:37:15105+0.05+0.05%104.95
BIG20.09.2019 23:02:3722.9−0.04−0.17%22.94
BIIB20.09.2019 23:54:50238.64+3.02+1.28%235.62
BILI20.09.2019 23:09:1815.21+0.01+0.07%15.2
BIO20.09.2019 22:59:56344.94+5.21+1.53%339.73
BJRI20.09.2019 23:00:0035.77−0.49−1.35%36.26
BK20.09.2019 23:48:2946.36−0.62−1.32%46.98
BKI20.09.2019 22:59:5461.47−0.42−0.68%61.89
BKNG20.09.2019 23:54:022 026.27−32.3−1.57%2 058.57
BLD20.09.2019 23:00:0194.53−1.13−1.18%95.66
BLK21.09.2019 01:48:35444.2−0.19−0.04%444.39
BLKB20.09.2019 23:00:0191.11−1.98−2.13%93.09
BLL20.09.2019 23:02:1373.84−0.76−1.02%74.6
BLUE21.09.2019 01:11:16106.01+0.16+0.15%105.85
BMI20.09.2019 23:00:0054.55−0.06−0.11%54.61
BMRN21.09.2019 01:46:3074.93+0.18+0.24%74.75
BMY21.09.2019 02:10:5851.15+0.58+1.15%50.57
BOEING21.09.2019 02:09:52378.6−0.2−0.05%378.8
BPMC20.09.2019 23:00:0180.9+1.5+1.89%79.4
BR21.09.2019 00:03:57127.25+0.38+0.30%126.87
BRK B20.09.2019 23:52:47208.05−1.2−0.57%209.25
BRKR20.09.2019 23:00:0143.54+0.01+0.02%43.53
BSX20.09.2019 23:24:5243.42+0.15+0.35%43.27
BTI21.09.2019 02:15:2836.2−0.43−1.17%36.63
BUD20.09.2019 23:02:0196.32+1.34+1.41%94.98
BURL20.09.2019 23:02:01200.08+4.18+2.13%195.9
BWA20.09.2019 23:03:3136.77−0.26−0.70%37.03
BXP20.09.2019 23:00:00130.06+0.07+0.05%129.99
BZUN20.09.2019 23:00:0146.84−1.35−2.80%48.19
C21.09.2019 01:41:3669.24−0.07−0.10%69.31
CA23.01.2019 08:52:1344.4400%44.44
CACC20.09.2019 23:00:17474.24−16.2−3.30%490.44
CAG20.09.2019 23:01:1129.81+0.15+0.51%29.66
CAH21.09.2019 01:13:0647.87−0.01−0.02%47.88
CALM20.09.2019 23:00:0144.09+0.1+0.23%43.99
CARG20.09.2019 23:03:3633.01−0.37−1.11%33.38
CARS21.09.2019 01:23:279.49−0.21−2.16%9.7
CASY20.09.2019 23:00:01164.49−0.73−0.44%165.22
Caterpillar21.09.2019 01:59:16128−0.04−0.03%128.04
CB21.09.2019 00:55:28157.91+0.2+0.13%157.71
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBM20.09.2019 22:59:5859.68+0.05+0.08%59.63
CBOE17.12.2018 08:53:49107.3500%107.35
CBOM0224EU20.09.2019 03:38:29104.800%104.8
CBPO20.09.2019 23:00:06114.2−0.48−0.42%114.68
CBRE20.09.2019 22:59:5753.47−0.38−0.71%53.85
CBRL20.09.2019 23:16:14166.1−0.16−0.10%166.26
CBS21.09.2019 02:19:3941.9+0.03+0.07%41.87
CCI20.09.2019 23:02:20140.58−0.66−0.47%141.24
CCK20.09.2019 22:59:4762.98−0.36−0.57%63.34
CCL20.09.2019 23:46:2248.22−0.34−0.70%48.56
CDNS21.09.2019 00:16:0766.02+0.01+0.02%66.01
CE20.09.2019 23:00:00122.74−0.92−0.74%123.66
CEA20.09.2019 22:57:5824.98−0.14−0.56%25.12
CELG21.09.2019 00:31:2799.36+1.23+1.25%98.13
CENT20.09.2019 23:00:0127.53+0.02+0.07%27.51
CENTA20.09.2019 23:00:0126.12+0.08+0.31%26.04
CERN20.09.2019 23:54:5068.43+0.75+1.11%67.68
CF21.09.2019 00:01:3349.25−0.76−1.52%50.01
CFG20.09.2019 22:59:5635.86−0.31−0.86%36.17
CGNX20.09.2019 23:00:0148.21−2.22−4.40%50.43
CHA20.09.2019 22:59:4445.46−0.25−0.55%45.71
CHD20.09.2019 23:25:5372.8+0.03+0.04%72.77
CHDN20.09.2019 23:00:01123.03−0.69−0.56%123.72
CHE20.09.2019 22:59:53425.8+0.72+0.17%425.08
Chesapeake21.09.2019 02:04:411.5900%1.59
Chevron21.09.2019 00:34:56124.1−0.24−0.19%124.34
CHGG20.09.2019 23:02:0333.28−0.64−1.89%33.92
CHL20.09.2019 23:59:0941.29−0.03−0.07%41.32
CHRW20.09.2019 23:00:0184.5−1.1−1.29%85.6
CHTR21.09.2019 01:46:30420.39+0.04+0.01%420.35
CI20.09.2019 23:57:07161.4−6.4−3.81%167.8
CIEN21.09.2019 02:13:5839.58+0.05+0.13%39.53
CINF20.09.2019 23:00:01113.81−0.49−0.43%114.3
Cisco21.09.2019 00:06:0349.6+0.49+1.00%49.11
CL20.09.2019 23:01:2070.9500%70.95
CLF21.09.2019 00:49:537.77+0.05+0.65%7.72
CLGX20.09.2019 22:59:4745.89−0.7−1.50%46.59
CLH20.09.2019 22:59:5776.83+1.59+2.11%75.24
CLR20.09.2019 23:00:0834.86+1.22+3.63%33.64
CLX20.09.2019 22:59:59151.78−2.48−1.61%154.26
CMA20.09.2019 23:03:4965.97−0.03−0.05%66
CMCO20.09.2019 23:00:0138.14+0.55+1.46%37.59
CMCSA21.09.2019 01:46:3046.35+0.14+0.30%46.21
CME20.09.2019 23:43:03211.05−0.95−0.45%212
CMG21.09.2019 00:54:03832.74−1.16−0.14%833.9
CMI20.09.2019 23:07:42161.57−0.45−0.28%162.02
CMS20.09.2019 23:05:5963.11+0.26+0.41%62.85
CNC20.09.2019 23:03:5246.39−0.41−0.88%46.8
CNK20.09.2019 22:59:5737.93+0.17+0.45%37.76
CNP20.09.2019 23:13:5430.28+0.24+0.80%30.04
CNXN20.09.2019 23:00:0136.9−0.12−0.32%37.02
COF20.09.2019 22:59:5492.74−0.53−0.57%93.27
COG20.09.2019 23:00:0018.03−0.13−0.72%18.16
COH02.11.2017 07:39:1640.9500%40.95
COHR20.09.2019 23:00:01151.41−3.83−2.47%155.24
COL19.12.2018 08:51:31142.400%142.4
COLM20.09.2019 23:00:0195.63+0.29+0.30%95.34
COO20.09.2019 22:59:58302.36+1.11+0.37%301.25
COP21.09.2019 00:51:5260.65−0.13−0.21%60.78
COST21.09.2019 01:46:30285.97−0.19−0.07%286.16
COTY20.09.2019 23:18:4210.08−0.19−1.85%10.27
COUP21.09.2019 02:16:31140.23−1.24−0.88%141.47
CPB20.09.2019 22:59:5646.8+0.19+0.41%46.61
CPRI20.09.2019 23:04:3532.19−0.15−0.46%32.34
CPRT20.09.2019 23:00:0182.58+0.35+0.43%82.23
CPS20.09.2019 22:59:5942.62−1.99−4.46%44.61
CQQQ20.09.2019 22:59:4548.27−0.34−0.70%48.61
CR20.09.2019 23:03:5680.63−0.07−0.09%80.7
CREE20.09.2019 23:00:0149.76−1.08−2.12%50.84
CRI20.09.2019 22:59:5589.14+1.18+1.34%87.96
CRL20.09.2019 22:59:57138.63+0.62+0.45%138.01
CRM21.09.2019 02:01:59154.85−0.18−0.12%155.03
CRMT20.09.2019 23:00:0692.94+1.41+1.54%91.53
CROX20.09.2019 23:00:0627.01−0.68−2.46%27.69
CRS20.09.2019 23:00:0053.74−0.75−1.38%54.49
CRUS20.09.2019 23:00:0054.46−0.48−0.87%54.94
CRVL20.09.2019 23:00:0183.2+0.95+1.16%82.25
CSGP20.09.2019 23:00:06593.94−4.67−0.78%598.61
CSL20.09.2019 22:59:56145.19−0.13−0.09%145.32
CSRA09.04.2018 08:50:0841.2400%41.24
CSWI20.09.2019 23:00:0168.72−0.18−0.26%68.9
CTAS21.09.2019 01:05:34253.85+0.07+0.03%253.78
CTB20.09.2019 22:59:5125+0.25+1.01%24.75
CTL20.09.2019 23:12:4712.48−0.27−2.12%12.75
CTSH21.09.2019 01:46:3061.78−0.01−0.02%61.79
CTVA20.09.2019 23:13:3128.97−0.18−0.62%29.15
CTXS20.09.2019 23:46:2096.8+0.35+0.36%96.45
CVCO20.09.2019 23:00:01191.72−3.84−1.96%195.56
CVET21.09.2019 00:59:0812.28−0.01−0.08%12.29
CVGW20.09.2019 23:00:0194.38+1.25+1.34%93.13
CVLT20.09.2019 23:00:0145.08+0.64+1.44%44.44
CVS20.09.2019 23:36:2864.25+0.62+0.97%63.63
CWB20.09.2019 22:59:5253.08−0.13−0.24%53.21
CXO20.09.2019 22:59:5873.23+0.55+0.76%72.68
CY20.09.2019 23:03:4423.23+0.03+0.13%23.2
CYOU20.09.2019 23:01:039.21+0.11+1.21%9.1
D21.09.2019 00:06:1580.9200%80.92
DBO20.09.2019 22:59:0310.07+0.02+0.20%10.05
DBX21.09.2019 00:08:2620.92−0.03−0.14%20.95
DDS20.09.2019 22:59:5860.1−0.5−0.83%60.6
DE20.09.2019 22:59:59164.06−0.38−0.23%164.44
DECK20.09.2019 22:59:58136.26−1.8−1.30%138.06
Delta Air Lines21.09.2019 00:56:2658.59+0.01+0.02%58.58
DFS20.09.2019 22:59:5482.94−0.84−1.00%83.78
DG20.09.2019 23:39:10156.11−0.7−0.45%156.81
DGS20.09.2019 22:59:5845.84−0.17−0.37%46.01
DGX20.09.2019 22:59:58107.41+1.69+1.60%105.72
DHI20.09.2019 23:02:3951.58+0.71+1.40%50.87
DHR20.09.2019 23:08:03146.47+0.72+0.49%145.75
DIOD20.09.2019 23:32:3339.27−0.67−1.68%39.94
DISCA20.09.2019 22:59:5926.23−0.87−3.21%27.1
DISCB20.09.2019 23:00:0135+2.05+6.22%32.95
DISCK20.09.2019 23:01:0324.41−0.52−2.09%24.93
DK20.09.2019 23:38:0637+0.23+0.63%36.77
DKS20.09.2019 22:59:5937.8+0.25+0.67%37.55
DLB20.09.2019 23:00:3361.92−1.1−1.75%63.02
DLPH20.09.2019 23:11:5114.37−0.84−5.52%15.21
DLR20.09.2019 22:59:58125.03+1.17+0.94%123.86
DLTR21.09.2019 01:46:31111.08+0.01+0.01%111.07
DLX20.09.2019 23:00:0046.96−0.84−1.76%47.8
DME022320.09.2019 03:37:03100.600%100.6
DNB15.03.2019 08:53:30144.9700%144.97
DNOW20.09.2019 22:59:5612.05−0.05−0.41%12.1
DOCU20.09.2019 23:12:1664.8+1.2+1.89%63.6
DORM20.09.2019 23:00:0180.32−0.45−0.56%80.77
DOV20.09.2019 22:59:5898.88−0.13−0.13%99.01
Dow Chemical20.09.2019 23:08:0648+0.41+0.86%47.59
DPS17.07.2018 08:48:34122.9700%122.97
DRI20.09.2019 23:52:45119.78−0.55−0.46%120.33
DRQ20.09.2019 23:00:0054.27−0.11−0.20%54.38
DTE20.09.2019 03:35:24131.87+0.26+0.20%131.61
DUST21.09.2019 02:19:406.85+0.02+0.29%6.83
DVA20.09.2019 23:02:3660.04+0.54+0.91%59.5
DVN20.09.2019 22:59:5626.11+0.15+0.58%25.96
DWDP26.07.2019 04:04:2730.800%30.8
DXC20.09.2019 22:59:5831.82−0.4−1.24%32.22
DXCM20.09.2019 23:04:03154.33−0.66−0.43%154.99
DY20.09.2019 23:02:1049.72−0.74−1.47%50.46
E*TRADE20.09.2019 23:59:5744.84−0.23−0.51%45.07
E. I. DU PONT20.09.2019 23:00:0171.57+0.51+0.72%71.06
EA21.09.2019 01:46:3098.74+0.1+0.10%98.64
eBay20.09.2019 23:53:0840.33+0.05+0.12%40.28
EBS20.09.2019 22:59:5651.08−0.97−1.86%52.05
ECA21.09.2019 01:44:404.89−0.07−1.41%4.96
ECL20.09.2019 22:59:59196.04−0.46−0.23%196.5
ED20.09.2019 23:04:3692.4+0.53+0.58%91.87
EEFT20.09.2019 23:00:01145.85−0.61−0.42%146.46
EEM21.09.2019 00:34:0441.41−0.11−0.26%41.52
EFA20.09.2019 23:34:0465.55−0.17−0.26%65.72
EFX20.09.2019 23:00:00141.09−0.24−0.17%141.33
EIX20.09.2019 23:01:4172.74+0.11+0.15%72.63
EL20.09.2019 23:00:36191.91−1.01−0.52%192.92
ELAN20.09.2019 23:00:0027.53+0.4+1.47%27.13
ELLI20.05.2019 03:43:1498.9900%98.99
EMN20.09.2019 22:59:5972.33−0.04−0.06%72.37
EMR20.09.2019 23:26:4665−0.53−0.81%65.53
ENDP21.09.2019 00:31:333.4+0.05+1.49%3.35
ENSG20.09.2019 23:31:2050.05−0.28−0.56%50.33
ENTA20.09.2019 23:00:0171.74+0.73+1.03%71.01
ENV20.09.2019 22:59:5860.07−0.28−0.46%60.35
EOG20.09.2019 22:59:5881.01−0.6−0.74%81.61
EPAM20.09.2019 23:06:04185.79+0.55+0.30%185.24
EPAY20.09.2019 23:00:0140.17−0.42−1.03%40.59
EPC20.09.2019 22:59:5131.76+0.72+2.32%31.04
EQIX20.09.2019 23:59:07566.44−2.59−0.46%569.03
EQT20.09.2019 22:59:5711.46−0.05−0.43%11.51
ERIE20.09.2019 23:00:01190.21−8.72−4.38%198.93
ES20.09.2019 23:14:0483.15−0.08−0.10%83.23
ESRX25.01.2019 08:47:1088.2500%88.25
ESS20.09.2019 22:59:58322.95−3.98−1.22%326.93
ET21.09.2019 00:18:0013.73+0.15+1.10%13.58
ETN20.09.2019 23:02:4583.57−0.94−1.11%84.51
ETP23.01.2019 08:54:1521.800%21.8
ETR20.09.2019 03:35:25115.08+0.43+0.38%114.65
ETRN20.09.2019 22:59:5713.64+0.12+0.89%13.52
ETSY20.09.2019 23:43:0560.17−0.08−0.13%60.25
EUFN20.09.2019 23:00:0117.79−0.01−0.06%17.8
EUO20.09.2019 22:36:2627.37+0.13+0.48%27.24
EVH21.09.2019 01:36:058.26+0.26+3.25%8
EVHC13.11.2018 08:48:054600%46
EVRZ012220.09.2019 03:36:457000%70
EVRZ032320.09.2019 03:37:02102.600%102.6
EW21.09.2019 01:26:32219.66+0.11+0.05%219.55
EWZ20.09.2019 23:50:3842.08+0.18+0.43%41.9
EXAS20.09.2019 23:00:06103.97+0.47+0.45%103.5
EXEL20.09.2019 23:00:0019.56−0.01−0.05%19.57
Exelon20.09.2019 22:59:5648.45+0.65+1.36%47.8
EXLS20.09.2019 23:00:0165.82−1.16−1.73%66.98
EXP20.09.2019 22:59:5890.81+0.04+0.04%90.77
EXPD20.09.2019 23:08:3973.98−0.61−0.82%74.59
EXPE20.09.2019 23:33:23134.18−0.43−0.32%134.61
EXR20.09.2019 22:59:58115.98−0.87−0.74%116.85
Exxon Mobil21.09.2019 02:10:5872−0.06−0.08%72.06
EYE20.09.2019 22:59:5924.93−0.73−2.84%25.66
Facebook21.09.2019 02:11:37189.88+0.03+0.02%189.85
FANG20.09.2019 23:00:0196.82−0.51−0.52%97.33
FARO20.09.2019 23:00:0152.44−0.73−1.37%53.17
FAST20.09.2019 23:13:0731.85−0.55−1.70%32.4
FAZ28.06.2019 04:07:038.0300%8.03
FBHS20.09.2019 23:00:0052.73−0.33−0.62%53.06
FCN20.09.2019 23:00:00108.59−1.37−1.25%109.96
FCX20.09.2019 23:52:5510.41−0.07−0.67%10.48
FDS21.09.2019 00:59:19282.5+0.43+0.15%282.07
FDX21.09.2019 02:06:47148.55+0.09+0.06%148.46
FE20.09.2019 03:35:2648.1100%48.11
FEES20.09.2019 03:34:390.170900%0.1709
Ferrari21.09.2019 01:17:59150.1−1.98−1.30%152.08
FFIV20.09.2019 23:07:43137.13−1.07−0.77%138.2
FGEN20.09.2019 23:00:2539.9+0.25+0.63%39.65
FICO20.09.2019 22:59:58312.17−8.73−2.72%320.9
First Solar21.09.2019 00:16:5967+0.3+0.45%66.7
FIS21.09.2019 00:39:55131.81+0.01+0.01%131.8
FISV20.09.2019 23:46:41104.08−1.07−1.02%105.15
FITB20.09.2019 23:00:0027.83−0.12−0.43%27.95
FIVE21.09.2019 00:26:21126.4−0.14−0.11%126.54
FIVN20.09.2019 23:00:0058.43+0.43+0.74%58
FIZZ20.09.2019 23:00:2644.99−1.69−3.62%46.68
FL20.09.2019 23:01:1539.78−0.92−2.26%40.7
FLIR20.09.2019 23:00:0153.17+0.09+0.17%53.08
FLOT20.09.2019 22:59:5850.9300%50.93
FLOW20.09.2019 23:03:2938.85−0.05−0.13%38.9
FLR20.09.2019 22:59:5720.16−0.75−3.59%20.91
FLS20.09.2019 23:00:0047.43−0.21−0.44%47.64
FLT20.09.2019 23:00:07289−2.9−0.99%291.9
FMC20.09.2019 22:59:5689.9−0.49−0.54%90.39
FND20.09.2019 22:59:5949.02+0.01+0.02%49.01
Ford20.09.2019 23:45:469.16+0.04+0.44%9.12
FORR20.09.2019 23:00:0135.15−0.03−0.09%35.18
FOX20.09.2019 23:20:3032.06+0.09+0.28%31.97
FOXA20.09.2019 23:54:5032.25+0.34+1.07%31.91
FOXF20.09.2019 23:00:0163.3−0.3−0.47%63.6
FRPH20.09.2019 23:00:0150.82−0.04−0.08%50.86
FTI20.09.2019 23:05:3924.39+0.39+1.63%24
FTNT20.09.2019 23:00:0178.23−0.27−0.34%78.5
FTR21.09.2019 02:02:000.9597−0.0003−0.03%0.96
FTV20.09.2019 23:03:3168.18−0.61−0.89%68.79
FUL20.09.2019 22:59:5947.21−0.68−1.42%47.89
FXI21.09.2019 00:25:0040.47−0.25−0.61%40.72
FXU20.09.2019 22:59:5829.89+0.08+0.27%29.81
GAZP032220.09.2019 11:39:40109.39−0.01−0.01%109.4
GAZP032720.09.2019 03:37:037000%70
GAZP041924.04.2019 08:47:08103.0800%103.08
GAZP083720.09.2019 03:36:3410000%100
GAZP112420.09.2019 18:29:24106.36−0.49−0.46%106.85
GBT20.09.2019 23:01:0354.67+0.85+1.58%53.82
GBX20.09.2019 23:05:0429.84+0.22+0.74%29.62
GCO20.09.2019 22:59:4239.05−1.35−3.34%40.4
GCP20.09.2019 22:59:5620.78+0.17+0.82%20.61
GD20.09.2019 23:43:01187.2−0.93−0.49%188.13
GDDY20.09.2019 22:59:4966.66−0.43−0.64%67.09
GDOT20.09.2019 23:01:5127.87+0.68+2.50%27.19
GDWS20.09.2019 03:35:0183.600%83.6
GDX21.09.2019 02:15:4128.84+0.15+0.52%28.69
GEF20.09.2019 22:59:4738.47+0.12+0.31%38.35
General Electric 21.09.2019 00:37:289.35−0.06−0.64%9.41
GGP01.10.2018 08:48:1921.400%21.4
GH21.09.2019 02:00:1273.91−0.09−0.12%74
GHC20.09.2019 22:59:29678.34−0.65−0.10%678.99
GHDX20.09.2019 23:04:0370.94+0.14+0.20%70.8
GILEAD20.09.2019 23:47:0066.3+0.35+0.53%65.95
GIS20.09.2019 23:02:0654.33−0.06−0.11%54.39
GL20.09.2019 22:59:5794.63+0.36+0.38%94.27
GLD21.09.2019 01:57:06143.26+0.29+0.20%142.97
GLPR092320.09.2019 03:37:037000%70
GLW21.09.2019 01:52:3727.7500%27.75
GM20.09.2019 23:20:0437.25−0.43−1.14%37.68
GMED20.09.2019 22:59:4751.86+0.51+0.99%51.35
GMKN20.09.2019 03:34:3910 82300%10 823
GMKN102220.09.2019 03:36:45110.600%110.6
GMS20.09.2019 22:59:5928.06−0.14−0.50%28.2
GNRC20.09.2019 22:59:5880.01+0.03+0.04%79.98
GOOGL21.09.2019 01:46:401 229.2+1.15+0.09%1 228.05
Google (C) 21.09.2019 00:35:591 228.5−8.89−0.72%1 237.39
GOSS20.09.2019 23:43:3321.5+0.76+3.66%20.74
GPB111909.09.2019 03:38:2810200%102
GPC20.09.2019 22:59:5897.52+0.47+0.48%97.05
GPI20.09.2019 22:59:5686.13+0.48+0.56%85.65
GPN20.09.2019 23:00:34161.62−1.06−0.65%162.68
GPN092220.09.2019 03:36:447000%70
GPN112320.09.2019 03:36:447000%70
GPS20.09.2019 23:42:5417.19−0.35−2.00%17.54
GRA20.09.2019 22:59:5867.62+0.66+0.99%66.96
GRMN20.09.2019 23:00:0685.03−0.46−0.54%85.49
GRUB21.09.2019 02:08:0159.56−0.07−0.12%59.63
GS21.09.2019 01:24:31213.7+0.25+0.12%213.45
GSH20.09.2019 23:02:0115.84−0.28−1.74%16.12
GSKY21.09.2019 01:34:537.6+0.23+3.12%7.37
GT20.09.2019 22:59:5713.82+0.32+2.37%13.5
GTLS20.09.2019 23:00:0165.76−0.24−0.36%66
GTX20.09.2019 22:59:5910.81−0.5−4.42%11.31
GVA20.09.2019 23:06:4333.16+0.21+0.64%32.95
GWR20.09.2019 22:59:30110.42−0.18−0.16%110.6
GWRE20.09.2019 22:59:58109.37+1.26+1.17%108.11
GWW20.09.2019 23:00:00292.1−0.16−0.05%292.26
H20.09.2019 22:59:4675.64−1.14−1.48%76.78
HA20.09.2019 23:57:5727.25+0.42+1.57%26.83
HAE20.09.2019 22:59:57129.5+1+0.78%128.5
HAIN20.09.2019 23:00:0120.9−0.41−1.92%21.31
HAL21.09.2019 01:58:4720.36+0.05+0.25%20.31
HAS21.09.2019 01:46:30117.67+0.04+0.03%117.63
HBAN20.09.2019 23:09:3714.38−0.15−1.03%14.53
HBI20.09.2019 22:59:5814.32−0.18−1.24%14.5
HCA20.09.2019 23:01:19124.28−2.54−2.00%126.82
HCCI20.09.2019 23:00:0126.06+0.61+2.40%25.45
HCN28.02.2018 07:55:2752.2400%52.24
HCP20.09.2019 23:39:3335.01−0.08−0.23%35.09
HCSG20.09.2019 23:00:0024.86+0.24+0.97%24.62
HD21.09.2019 01:58:35224.7+0.1+0.04%224.6
HDS20.09.2019 23:00:0139.04−0.66−1.66%39.7
HEAR20.09.2019 23:11:529.8−0.87−8.15%10.67
HES20.09.2019 22:59:5965.69+0.11+0.17%65.58
HFC20.09.2019 22:59:5452.65−0.13−0.25%52.78
HGV20.09.2019 22:59:5233.45−0.09−0.27%33.54
HIG20.09.2019 22:59:5960.43−0.21−0.35%60.64
HII20.09.2019 22:59:50214.96−3.55−1.62%218.51
HIIQ21.09.2019 00:34:5223.5+0.02+0.09%23.48
HLT20.09.2019 23:11:2795.1−0.68−0.71%95.78
HNP20.09.2019 22:59:3521.91−0.13−0.59%22.04
HOG21.09.2019 00:12:3335.33+0.06+0.17%35.27
HOLX21.09.2019 01:24:3049.96+0.01+0.02%49.95
HON20.09.2019 23:08:40168.31+1.56+0.94%166.75
HP20.09.2019 22:59:5843.24+0.23+0.53%43.01
HPE20.09.2019 23:17:1114.44−0.41−2.76%14.85
HPQ21.09.2019 01:52:5118.45−0.28−1.49%18.73
HQY20.09.2019 23:09:2160.87−0.92−1.49%61.79
HRB20.09.2019 23:06:3623.5−0.58−2.41%24.08
HRL20.09.2019 23:00:0042.89−0.07−0.16%42.96
HRS05.08.2019 03:44:12195.700%195.7
HSIC20.09.2019 23:54:5062.8−0.35−0.55%63.15
HST20.09.2019 22:59:5517.26−0.18−1.03%17.44
HSY20.09.2019 23:08:48153.43−0.02−0.01%153.45
HTHT20.09.2019 23:00:0134.66−0.82−2.31%35.48
HUBG20.09.2019 23:00:0146.01+0.46+1.01%45.55
HUBS20.09.2019 22:59:59160.34−1.48−0.91%161.82
HUM20.09.2019 23:07:31277.28−5.73−2.02%283.01
HURN20.09.2019 23:00:0663.01+0.81+1.30%62.2
HXL20.09.2019 22:59:5982.98−0.85−1.01%83.83
HYDR20.09.2019 03:34:390.672400%0.6724
HYG20.09.2019 23:42:4187.46+0.11+0.13%87.35
IAC20.09.2019 23:00:00230.95+0.12+0.05%230.83
IART20.09.2019 23:00:0161.06+0.17+0.28%60.89
IAU20.09.2019 22:28:5514.5+0.16+1.12%14.34
IBM20.09.2019 23:55:47143.9+0.93+0.65%142.97
IBN20.09.2019 23:01:1311.83+1.06+9.84%10.77
IBP20.09.2019 22:59:5559.29−1.07−1.77%60.36
ICE20.09.2019 22:59:5592.35−1.18−1.26%93.53
ICUI20.09.2019 23:09:53159.79−0.21−0.13%160
IDCC20.09.2019 23:00:0153.52−0.62−1.15%54.14
IDXX20.09.2019 23:54:50273.98+0.32+0.12%273.66
IEO20.09.2019 22:59:5053.27+0.18+0.34%53.09
IFF20.09.2019 23:03:53120.17−2.69−2.19%122.86
IGF20.09.2019 23:00:0146.15−0.1−0.22%46.25
IGV20.09.2019 23:00:01216.54−0.56−0.26%217.1
IHF20.09.2019 22:59:59170.11−0.11−0.06%170.22
IHI20.09.2019 22:59:59251.14+0.89+0.36%250.25
IIVI21.09.2019 02:16:1738.29−0.75−1.92%39.04
ILMN20.09.2019 23:49:31306.58+0.15+0.05%306.43
IMMU21.09.2019 00:14:1516.83+0.24+1.45%16.59
INCY20.09.2019 23:49:0881.23+3.11+3.98%78.12
INFO20.09.2019 23:00:3467.36−0.37−0.55%67.73
INGN20.09.2019 23:00:0148.62−0.47−0.96%49.09
INGR20.09.2019 22:59:5881.99−0.81−0.98%82.8
Intel21.09.2019 01:55:5650.6−0.93−1.80%51.53
INTU20.09.2019 23:54:57268.75−1.27−0.47%270.02
IONS20.09.2019 23:00:0662.65−0.29−0.46%62.94
IP20.09.2019 23:08:5340.7−0.06−0.15%40.76
IPAR20.09.2019 23:00:0067.61+0.19+0.28%67.42
IPG20.09.2019 23:00:0021.15−0.17−0.80%21.32
IPGP20.09.2019 23:00:01133.08−3.93−2.87%137.01
IQV20.09.2019 22:59:59155.47+1.5+0.97%153.97
IR20.09.2019 23:00:01123.15−0.79−0.64%123.94
IRAO07.08.2019 08:17:034.15700%4.157
IRBT21.09.2019 00:51:5860.45+0.25+0.42%60.2
IRM20.09.2019 22:59:5731.99−0.25−0.78%32.24
IRTC20.09.2019 23:00:0681.15+2.86+3.65%78.29
ISRG21.09.2019 00:32:27530.12−1.03−0.19%531.15
IT20.09.2019 22:59:58143.6+3.44+2.45%140.16
ITA20.09.2019 23:00:00227.07−2.84−1.24%229.91
ITB20.09.2019 22:59:5442.47−0.09−0.21%42.56
ITGS0105.04.2019 08:51:309900%99
ITRI20.09.2019 23:00:0076.84+0.29+0.38%76.55
ITW20.09.2019 23:01:41155.06−0.81−0.52%155.87
IVV21.09.2019 01:12:07300.73−0.28−0.09%301.01
IVW20.09.2019 22:59:56182.01−1−0.55%183.01
IVZ20.09.2019 23:31:2017.3+0.1+0.58%17.2
IWM21.09.2019 01:56:05155.3−0.17−0.11%155.47
IWY20.09.2019 22:59:5887.9−0.68−0.77%88.58
IXJ20.09.2019 22:59:1162.04+0.43+0.70%61.61
IYH20.09.2019 22:59:59194.43+1.17+0.61%193.26
IYR20.09.2019 23:00:1693.5−0.24−0.26%93.74
J&J21.09.2019 01:02:34131.99+0.4+0.30%131.59
JBHT20.09.2019 23:57:07113.02−0.08−0.07%113.1
JBSS20.09.2019 23:00:0093.76−0.46−0.49%94.22
JCI20.09.2019 22:59:5443.92−0.11−0.25%44.03
JCOM20.09.2019 23:00:0190.77−0.97−1.06%91.74
JD21.09.2019 02:00:4530.93−0.01−0.03%30.94
JEC20.09.2019 22:59:5691.72−0.5−0.54%92.22
JEF20.09.2019 22:59:5819.46−0.2−1.02%19.66
JELD20.09.2019 22:59:5519.13−0.3−1.54%19.43
JKE20.09.2019 22:59:59194.41−1.51−0.77%195.92
JKHY20.09.2019 23:00:01147.69+0.69+0.47%147
JLL20.09.2019 22:59:50137.17−0.2−0.15%137.37
JNPR20.09.2019 22:59:5723.84−0.03−0.13%23.87
JNUG28.06.2019 04:07:0311.900%11.9
JOBS20.09.2019 23:00:0673.1−0.4−0.54%73.5
JOUT20.09.2019 23:00:0157.24−0.44−0.76%57.68
JPM21.09.2019 00:20:11118.98+0.03+0.03%118.95
JWN21.09.2019 01:51:5132.15−0.03−0.09%32.18
K20.09.2019 22:59:5863.72−0.01−0.02%63.73
KALU20.09.2019 23:00:0197.28−0.48−0.49%97.76
KDP20.09.2019 23:01:3127.32−0.29−1.05%27.61
KEP20.09.2019 22:59:3110.73+0.03+0.28%10.7
KEX20.09.2019 22:59:5880.43+0.33+0.41%80.1
KEY20.09.2019 23:01:3217.77−0.68−3.69%18.45
KEYS21.09.2019 00:46:3798.5+0.09+0.09%98.41
KFY20.09.2019 23:01:3438−0.26−0.68%38.26
KHC21.09.2019 00:42:0928.2+0.06+0.21%28.14
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM21.09.2019 00:08:5720.2+0.01+0.05%20.19
KLAC21.09.2019 01:46:30155.47−0.02−0.01%155.49
KMB20.09.2019 23:02:08135.04+0.92+0.69%134.12
KMI20.09.2019 23:44:1520.91−0.08−0.38%20.99
KMLC0105.09.2018 08:47:169800%98
KMLC0220.09.2019 03:36:5910100%101
KMT20.09.2019 23:01:3431−0.03−0.10%31.03
KMX20.09.2019 23:57:0785.76−0.54−0.63%86.3
KNX20.09.2019 22:59:5434.93+0.46+1.33%34.47
KO21.09.2019 01:45:2053.95−0.12−0.22%54.07
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR20.09.2019 22:59:5625.67−0.15−0.58%25.82
KSU20.09.2019 23:01:52132−0.29−0.22%132.29
KTB20.09.2019 22:59:5733.86−0.89−2.56%34.75
KTF20.09.2019 03:34:461100%11
L20.09.2019 23:00:0150.99−0.05−0.10%51.04
LAD20.09.2019 23:08:35130.16+0.13+0.10%130.03
LB20.09.2019 23:37:5818.83−0.02−0.11%18.85
LEA20.09.2019 23:00:01119.27+0.33+0.28%118.94
LECO20.09.2019 23:00:0686.38−1.85−2.10%88.23
LEG20.09.2019 23:02:4540.81−0.47−1.14%41.28
LEGH20.09.2019 23:00:0115.55−0.92−5.59%16.47
LEN20.09.2019 22:59:5554.1+0.31+0.58%53.79
LEVI20.09.2019 23:08:4118.28−0.21−1.14%18.49
LFC20.09.2019 23:59:3011.97−0.17−1.40%12.14
LGIH20.09.2019 23:04:0381.31+0.06+0.07%81.25
LGND20.09.2019 23:00:01104−0.69−0.66%104.69
LH20.09.2019 22:59:58172.7+1.65+0.96%171.05
LHCG20.09.2019 23:00:01117.65−0.41−0.35%118.06
LHX20.09.2019 23:01:08211.93−2.1−0.98%214.03
LII20.09.2019 22:59:58239.04−2.83−1.17%241.87
LIN20.09.2019 22:59:58194.1−0.14−0.07%194.24
LITE20.09.2019 23:08:1358.76+0.31+0.53%58.45
LKQ20.09.2019 23:00:0131.79−0.1−0.31%31.89
LLL02.08.2019 04:12:00254.1600%254.16
LLY20.09.2019 22:59:50116.17+1.82+1.59%114.35
LM20.09.2019 23:02:0638.34−0.73−1.87%39.07
LMT21.09.2019 00:30:26388−0.25−0.06%388.25
LNT20.09.2019 23:00:0153.18+0.07+0.13%53.11
LOGM20.09.2019 23:00:0072.54+0.54+0.75%72
LOPE20.09.2019 23:00:06111.29−0.73−0.65%112.02
LOW20.09.2019 22:59:59110.96−0.91−0.81%111.87
LPL21.09.2019 01:34:326.17+0.04+0.65%6.13
LQD20.09.2019 23:00:00127.15+0.87+0.69%126.28
LRCX21.09.2019 01:46:59234.67−0.64−0.27%235.31
LTHM21.09.2019 00:05:537.4+0.2+2.78%7.2
LUK29.05.2018 08:50:0623.4700%23.47
LULU21.09.2019 01:46:30188.3900%188.39
LUV21.09.2019 01:54:5654.45−0.04−0.07%54.49
LVLT02.11.2017 07:39:1755.1700%55.17
LVS21.09.2019 02:02:3155.01−1.32−2.34%56.33
LYB20.09.2019 22:59:5988.31−0.28−0.32%88.59
LYFT21.09.2019 00:15:5146.27−0.1−0.22%46.37
LYV20.09.2019 23:03:2867.39−0.3−0.44%67.69
M21.09.2019 01:32:3615.54+0.04+0.26%15.5
MA21.09.2019 02:04:43270.95−0.22−0.08%271.17
MAA20.09.2019 22:59:59129.05−0.76−0.59%129.81
MAC20.09.2019 23:06:1332.42+0.09+0.28%32.33
MAGN20.09.2019 03:34:3946.3300%46.33
MAN20.09.2019 22:59:5685.89−0.02−0.02%85.91
MANH20.09.2019 23:00:0183.51+1.41+1.72%82.1
MANT20.09.2019 23:00:0068.7−0.8−1.15%69.5
MANU20.09.2019 23:02:0117.5−0.21−1.19%17.71
MAR20.09.2019 23:54:50126.86−2.69−2.08%129.55
MAS20.09.2019 23:02:1140.63−0.42−1.02%41.05
MASI20.09.2019 23:00:01151.98+0.48+0.32%151.5
MAT20.09.2019 23:01:0311.35−0.16−1.39%11.51
MATX20.09.2019 22:59:4938.53−0.47−1.21%39
MBT20.09.2019 22:59:398.36−0.04−0.48%8.4
Mc'DONALDS20.09.2019 23:41:20209.72−0.78−0.37%210.5
MCHP21.09.2019 00:03:2690.42−2.07−2.24%92.49
MCK20.09.2019 23:05:30146.82+1.12+0.77%145.7
MCO20.09.2019 22:59:59213.95−2.62−1.21%216.57
MCRI20.09.2019 23:00:0143.83−0.81−1.81%44.64
MD20.09.2019 23:07:5223−0.11−0.48%23.11
MDB20.09.2019 23:41:22131.5−0.54−0.41%132.04
MDLZ21.09.2019 00:12:5654.65+0.01+0.02%54.64
MDRX20.09.2019 23:00:0110.9+0.51+4.91%10.39
MDSO20.09.2019 22:59:5691.75−0.06−0.07%91.81
MDT21.09.2019 01:08:51111.29−0.71−0.63%112
MEDP21.09.2019 01:25:5984.75−0.25−0.29%85
MEI20.09.2019 23:09:0834.54−0.51−1.46%35.05
MELI21.09.2019 01:46:30546.95−0.38−0.07%547.33
MetLife21.09.2019 00:15:0248.4+0.96+2.02%47.44
MFGP20.09.2019 23:05:5614.7+0.04+0.27%14.66
MGLN20.09.2019 23:00:0162.12+0.05+0.08%62.07
MGNT20.09.2019 03:34:394 25200%4 252
MHK20.09.2019 22:59:59123.42−0.77−0.62%124.19
Micron21.09.2019 02:17:1148.9−0.22−0.45%49.12
Microsoft21.09.2019 02:12:33139.02−0.16−0.11%139.18
MIDD20.09.2019 23:00:01115.33−1.69−1.44%117.02
MINI20.09.2019 23:00:0133.36−0.53−1.56%33.89
MJN19.06.2017 10:00:2489.9900%89.99
MKC20.09.2019 23:02:03160.14+1.13+0.71%159.01
MKL20.09.2019 22:59:441 181.42−13.58−1.14%1 195
MKTX20.09.2019 23:08:18338.18−4.13−1.21%342.31
MLCO20.09.2019 23:00:0120.8−0.52−2.44%21.32
MLHR20.09.2019 23:00:0145.33+0.28+0.62%45.05
MLM20.09.2019 23:08:04266.41−2.28−0.85%268.69
MMC21.09.2019 00:00:5898.8−3.4−3.33%102.2
MMM21.09.2019 02:07:58166.51−0.28−0.17%166.79
MMS20.09.2019 23:09:1978.06−1.78−2.23%79.84
MMSI20.09.2019 23:00:0130.25+0.27+0.90%29.98
MNK21.09.2019 01:06:212.5+0.03+1.21%2.47
MNST20.09.2019 23:00:0158.35−0.44−0.75%58.79
MO21.09.2019 01:55:2040.8+0.05+0.12%40.75
MOMO21.09.2019 01:56:2635.05−0.06−0.17%35.11
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley21.09.2019 01:25:5044.5+0.79+1.81%43.71
MOS20.09.2019 23:02:1420.69−0.3−1.43%20.99
MOV20.09.2019 23:08:2824.18+0.07+0.29%24.11
MPC20.09.2019 23:01:2955.1+1.18+2.19%53.92
MPEL07.04.2017 07:40:5718.9700%18.97
MRK20.09.2019 23:57:0785.45+1.53+1.82%83.92
MRO21.09.2019 00:28:5313.15+0.11+0.84%13.04
MRTX20.09.2019 23:04:0393.48+1.48+1.61%92
MSCI20.09.2019 22:59:58225.72−9.67−4.11%235.39
MSG20.09.2019 22:59:42268.41−0.38−0.14%268.79
MSGN20.09.2019 22:59:5917.01−0.05−0.29%17.06
MSI20.09.2019 22:59:55166.21−1.21−0.72%167.42
MSM20.09.2019 23:00:0069.35−0.67−0.96%70.02
MSTR20.09.2019 23:00:01149.05−1.4−0.93%150.45
MTB20.09.2019 22:59:58156.27−0.69−0.44%156.96
MTCH20.09.2019 23:11:5078.5−1.11−1.39%79.61
MTD20.09.2019 22:59:50709.35−0.55−0.08%709.9
MTH20.09.2019 22:59:5870.28−0.87−1.22%71.15
MTN20.09.2019 22:59:58235.7+1.77+0.76%233.93
MTRN20.09.2019 23:02:0164.02−0.48−0.74%64.5
MTS062020.09.2019 10:00:40104.75−0.05−0.05%104.8
MTSC20.09.2019 23:00:0154.96−1.26−2.24%56.22
MTSS20.09.2019 03:34:39263.700%263.7
MUR20.09.2019 23:02:0723.08+0.26+1.14%22.82
MXIM20.09.2019 23:54:5056.9−1.58−2.70%58.48
MYGN20.09.2019 23:00:0627.3−0.67−2.40%27.97
MYL21.09.2019 01:46:3020.9900%20.99
MYOK21.09.2019 00:27:2561.3−0.02−0.03%61.32
MYRG20.09.2019 23:00:0632.34+0.39+1.22%31.95
NANO20.09.2019 23:00:0631.82−0.28−0.87%32.1
NAVI20.09.2019 23:57:0713.33+0.16+1.21%13.17
NBIX20.09.2019 23:00:01100.83−0.61−0.60%101.44
NBL20.09.2019 23:02:1023.15−0.15−0.64%23.3
NDAQ20.09.2019 23:00:01100.68−0.32−0.32%101
NDSN20.09.2019 23:00:01143.7−1.63−1.12%145.33
NEE21.09.2019 01:37:26225.9+0.03+0.01%225.87
NEOG20.09.2019 23:11:4475.2−1.22−1.60%76.42
Netflix21.09.2019 02:18:47268.04−18.76−6.54%286.8
NEU20.09.2019 22:59:57463.97+0.92+0.20%463.05
NEWMONT MINING 21.09.2019 01:21:2739.9+0.02+0.05%39.88
NEWR21.09.2019 00:32:2262.94+0.22+0.35%62.72
NFX27.03.2019 08:52:3518.1500%18.15
NGVT20.09.2019 22:59:4587.99−0.48−0.54%88.47
NJR20.09.2019 22:59:5344.37−0.1−0.22%44.47
NKE21.09.2019 02:15:5486.6−0.16−0.18%86.76
NKTR21.09.2019 01:20:4820.1+0.03+0.15%20.07
NLMK20.09.2019 03:34:39163.5400%163.54
NLSN20.09.2019 22:59:5222.39−0.24−1.06%22.63
NOC21.09.2019 01:21:50368.21+0.9+0.25%367.31
NOK21.09.2019 01:16:195.2900%5.29
NOV20.09.2019 22:59:5822.56−0.68−2.93%23.24
NOW21.09.2019 01:12:36270.49−0.36−0.13%270.85
NRG Energy20.09.2019 23:56:5138.35+0.29+0.76%38.06
NSC20.09.2019 23:50:16180.49−2.15−1.18%182.64
NSIT20.09.2019 23:00:0653.34+0.14+0.26%53.2
NSP20.09.2019 22:59:5799.49+0.51+0.52%98.98
NTAP20.09.2019 23:49:2553.45−0.98−1.80%54.43
NTES21.09.2019 01:46:30269.84+0.41+0.15%269.43
NTGR20.09.2019 23:00:0630.58+0.57+1.90%30.01
NTNX20.09.2019 23:02:0926.3−0.05−0.19%26.35
NTRS20.09.2019 23:00:0694.27−1.51−1.58%95.78
NTUS20.09.2019 23:00:0131.26+0.15+0.48%31.11
NUE20.09.2019 23:03:3252.62−0.1−0.19%52.72
NUGT21.09.2019 02:13:4834.94+2+6.07%32.94
NUS20.09.2019 22:59:5242.65+0.03+0.07%42.62
NUVA21.09.2019 02:06:0566.75−0.01−0.01%66.76
NVDA21.09.2019 02:12:18172.28−0.27−0.16%172.55
NVR21.09.2019 02:16:433 590−60−1.64%3 650
NVTA20.09.2019 23:10:3321.62+0.48+2.27%21.14
NVTK20.09.2019 03:34:39917.100%917.1
NVTK022120.09.2019 03:35:37105.400%105.4
NVTK122220.09.2019 12:13:1070N/A
NWL21.09.2019 00:06:2417.68−0.26−1.45%17.94
NWS20.09.2019 23:00:0114.3200%14.32
NWSA20.09.2019 23:00:0113.94−0.01−0.07%13.95
NXST20.09.2019 23:00:01103.18−0.82−0.79%104
O21.09.2019 00:57:5676+0.11+0.14%75.89
OC20.09.2019 22:59:5860.94+0.48+0.79%60.46
ODFL20.09.2019 23:00:01169.65−1.48−0.86%171.13
OFIX20.09.2019 23:00:0151.45+0.16+0.31%51.29
OI20.09.2019 22:57:539.92+0.12+1.22%9.8
OKE20.09.2019 23:03:1975.77+0.68+0.91%75.09
OKTA21.09.2019 02:06:30105.25−0.75−0.71%106
OLED20.09.2019 23:00:01181.73−0.51−0.28%182.24
OLLI20.09.2019 22:59:5962.54+0.54+0.87%62
OMC20.09.2019 22:59:5277.9−0.6−0.76%78.5
OMCL20.09.2019 23:00:0074.41+0.82+1.11%73.59
ON20.09.2019 22:59:5619.32−0.24−1.23%19.56
OPTI11.05.2018 08:49:161 01500%1 015
ORCL21.09.2019 01:13:0153.45−0.02−0.04%53.47
ORLY21.09.2019 01:46:30398.81−0.04−0.01%398.85
OSIS20.09.2019 23:00:01105.68−0.52−0.49%106.2
OSK20.09.2019 22:59:5975.23−0.02−0.03%75.25
OXY20.09.2019 23:00:0045.7−0.07−0.15%45.77
P & G20.09.2019 23:50:16122.24+0.34+0.28%121.9
PAGS20.09.2019 22:59:5947.54−1.03−2.12%48.57
PANW20.09.2019 23:58:41208.25−0.64−0.31%208.89
PATK20.09.2019 23:00:0642.5+0.87+2.09%41.63
PAYC21.09.2019 01:58:50215.89−0.07−0.03%215.96
PayPal21.09.2019 01:56:03104.41−0.29−0.28%104.7
PBCT20.09.2019 23:00:0115.91−0.03−0.19%15.94
PBF20.09.2019 23:04:1824.59−0.25−1.01%24.84
PBH20.09.2019 22:59:5833.71+0.37+1.11%33.34
PBI21.09.2019 01:30:324.4200%4.42
PCAR20.09.2019 23:08:4670.25−0.1−0.14%70.35
PCG21.09.2019 01:26:4011.65+0.18+1.57%11.47
PCLN01.03.2018 08:09:471 90800%1 908
PCTY20.09.2019 23:00:0198.83+1.8+1.86%97.03
PCY20.09.2019 23:00:0029.56+0.09+0.31%29.47
PD21.09.2019 02:17:1429.75−0.1−0.34%29.85
PDCO20.09.2019 23:00:0017.64+0.15+0.86%17.49
PEG20.09.2019 23:05:4061.8+0.09+0.15%61.71
PEGA20.09.2019 23:00:0171.55−0.31−0.43%71.86
PEN20.09.2019 23:04:14145.45−2.43−1.64%147.88
PEP21.09.2019 01:46:30134.69−0.01−0.01%134.7
PETQ20.09.2019 23:09:2127.22+1.35+5.22%25.87
PFG20.09.2019 23:59:0456.57−0.33−0.58%56.9
PFGC20.09.2019 22:59:5846.05+0.17+0.37%45.88
Pfizer21.09.2019 01:05:4336.65−0.03−0.08%36.68
PFPT20.09.2019 23:00:30127.8+1.29+1.02%126.51
PGR20.09.2019 22:59:5676.01+0.23+0.30%75.78
PH20.09.2019 22:59:57177.14−0.72−0.40%177.86
Philip Morris21.09.2019 01:55:2771.2−0.1−0.14%71.3
PHM20.09.2019 22:59:5835.66+0.2+0.56%35.46
PII20.09.2019 22:59:5888.23−1.47−1.64%89.7
PINC20.09.2019 23:34:0436.4+0.02+0.05%36.38
PKG20.09.2019 22:59:59102.83−0.5−0.48%103.33
PKI20.09.2019 22:59:5586.55+0.49+0.57%86.06
PLAN20.09.2019 23:03:3453+1.86+3.64%51.14
PLAY21.09.2019 01:23:0142.61+0.9+2.16%41.71
PLCE20.09.2019 22:59:5977.16−4.1−5.05%81.26
PLD20.09.2019 23:01:0284.35−0.67−0.79%85.02
PLNT20.09.2019 23:01:5160.34−1.22−1.98%61.56
PLXS20.09.2019 23:00:0161.42−1.79−2.83%63.21
PLZL022320.09.2019 03:37:03102.100%102.1
PLZL032220.09.2019 03:37:0495.100%95.1
PNC20.09.2019 22:59:56141−0.01−0.01%141.01
PODD20.09.2019 23:00:01155.8+3.21+2.10%152.59
POL20.09.2019 23:05:4631.81−1.04−3.17%32.85
POOL20.09.2019 22:59:57196+4.06+2.12%191.94
POWI20.09.2019 23:00:0191.44+0.28+0.31%91.16
PPG20.09.2019 23:07:44119.26−1.43−1.18%120.69
PPL20.09.2019 23:24:3831.68+0.14+0.44%31.54
PRAH20.09.2019 23:00:01106.65+1.86+1.77%104.79
PRGS20.09.2019 22:59:5840.04−0.21−0.52%40.25
PRLB20.09.2019 22:59:58105.05−0.73−0.69%105.78
PRSC20.09.2019 23:00:0158.84−0.3−0.51%59.14
PRSP20.09.2019 23:42:5526.99+0.75+2.86%26.24
PRU20.09.2019 23:02:2189.08+0.07+0.08%89.01
PS21.09.2019 00:07:1518.23+0.18+1.00%18.05
PSA20.09.2019 23:02:01247.8−2.59−1.03%250.39
PSCH20.09.2019 23:00:01117.84+0.22+0.19%117.62
PSTG20.09.2019 22:59:5817.39−0.28−1.58%17.67
PSX20.09.2019 23:03:50103.27+0.27+0.26%103
PTC20.09.2019 23:00:0167.72+0.14+0.21%67.58
PTR20.09.2019 23:02:3152.79−0.16−0.30%52.95
PVH20.09.2019 23:36:0785−1.74−2.01%86.74
PWR20.09.2019 22:59:5637.58−0.3−0.79%37.88
PX23.01.2019 08:53:08164.2500%164.25
PXD20.09.2019 22:59:59134.34−1.64−1.21%135.98
PZZA21.09.2019 00:09:5951.77−0.67−1.28%52.44
QADA20.09.2019 23:05:3645.1−0.27−0.60%45.37
QAT20.09.2019 23:00:0117.61−0.21−1.18%17.82
QDEL20.09.2019 23:00:0164.19+0.14+0.22%64.05
QLYS20.09.2019 23:04:3178.1−0.8−1.01%78.9
QQQ21.09.2019 02:12:56190.54−2.18−1.13%192.72
QRTEA20.09.2019 22:59:5410.57−0.63−5.63%11.2
QRVO20.09.2019 23:00:0175.98+0.79+1.05%75.19
QTNA26.07.2019 04:06:0324.500%24.5
QUALCOMM21.09.2019 00:53:2276.18−0.02−0.03%76.2
QUOT20.09.2019 23:10:087.96−0.12−1.49%8.08
R20.09.2019 22:59:5051.34−0.66−1.27%52
RAI02.08.2017 10:00:0265.400%65.4
RAMP20.09.2019 22:59:5046.73+0.28+0.60%46.45
RARE20.09.2019 23:00:0142.57−0.8−1.84%43.37
RAVN20.09.2019 23:00:0134.44+0.04+0.12%34.4
RCL20.09.2019 22:59:58111.68−0.78−0.69%112.46
RDS A21.09.2019 00:38:1658.7+0.22+0.38%58.48
RDY20.09.2019 23:02:0139.11+1.1+2.89%38.01
RE20.09.2019 22:59:59264.52+2.26+0.86%262.26
REG20.09.2019 23:00:0167.73−0.27−0.40%68
REGN21.09.2019 00:05:02295.5+9.49+3.32%286.01
REX20.09.2019 22:59:5576.8+0.19+0.25%76.61
REZ20.09.2019 22:59:5978.85−0.28−0.35%79.13
REZI20.09.2019 23:07:4714.58+0.13+0.90%14.45
RF20.09.2019 22:59:5615.96−0.16−0.99%16.12
RGEN21.09.2019 02:02:2281.39−0.4−0.49%81.79
RGR20.09.2019 23:03:0242.16−0.44−1.03%42.6
RH20.09.2019 23:04:29168.83−0.66−0.39%169.49
RHI20.09.2019 22:59:5755.09+0.46+0.84%54.63
RHT15.08.2019 04:09:08188.8500%188.85
RIG20.09.2019 23:03:565.82−0.04−0.68%5.86
RJF20.09.2019 23:00:0684.26−0.91−1.07%85.17
RL21.09.2019 00:16:0493.1+0.05+0.05%93.05
RMD20.09.2019 22:59:54134.53+1.03+0.77%133.5
RNG20.09.2019 23:02:24133.56+0.23+0.17%133.33
ROCK20.09.2019 23:00:0046.2−0.04−0.09%46.24
ROG20.09.2019 22:59:58141.41−4.6−3.15%146.01
ROK20.09.2019 22:59:57162.01−0.99−0.61%163
ROKU21.09.2019 02:19:43107.02−27.3−20.32%134.32
ROL20.09.2019 22:59:5434.57−0.19−0.55%34.76
ROLL20.09.2019 23:00:01166.82+4.13+2.54%162.69
ROP20.09.2019 23:00:00359.28+2.85+0.80%356.43
ROSN032220.09.2019 03:36:4597.500%97.5
ROST21.09.2019 01:46:30105.06−0.27−0.26%105.33
RP20.09.2019 23:00:0664.64+0.43+0.67%64.21
RPM20.09.2019 22:59:5868.46−0.42−0.61%68.88
RRC20.09.2019 23:32:194.74+0.07+1.50%4.67
RRGB20.09.2019 23:00:0134.07−0.4−1.16%34.47
RS20.09.2019 22:59:56100.49−3.08−2.97%103.57
RSG21.09.2019 00:41:5087.45−0.03−0.03%87.48
RSHB102320.09.2019 03:36:34112.1500%112.15
RSTI20.09.2019 03:34:390.782200%0.7822
RSX20.09.2019 23:09:2123.41−0.17−0.72%23.58
RTKM20.09.2019 03:34:3968.8700%68.87
RTN21.09.2019 01:50:56194.76−0.44−0.23%195.2
RUS062820.09.2019 03:36:3617000%170
RUSL20.09.2019 22:59:5250.6−0.96−1.86%51.56
RUSS21.09.2019 01:45:569.88−0.01−0.10%9.89
RYN20.09.2019 22:59:5528.1−0.18−0.64%28.28
RYTM20.09.2019 23:00:0124.51+0.67+2.81%23.84
SAFM20.09.2019 23:00:01155.15−0.16−0.10%155.31
SAGE20.09.2019 23:00:01165.33+1.73+1.06%163.6
SAIA20.09.2019 23:50:4493.33−1.66−1.75%94.99
SAIL20.09.2019 23:06:4020.6−0.07−0.34%20.67
SAM20.09.2019 22:59:53345.33−6.18−1.76%351.51
SAVE20.09.2019 22:59:5338.03+0.11+0.29%37.92
SBER20.09.2019 03:34:39208.6200%208.62
SBERP20.09.2019 03:34:39179.8600%179.86
SBGI20.09.2019 23:00:0143.75−0.41−0.93%44.16
SCCO20.09.2019 23:04:4934.49−0.2−0.58%34.69
SCFL062320.09.2019 03:37:049800%98
SCG25.01.2019 08:47:4348.7300%48.73
SCHW20.09.2019 23:23:3142.28−0.64−1.49%42.92
SCSC20.09.2019 23:00:0130.18+0.07+0.23%30.11
SEDG20.09.2019 23:18:0589.44−0.36−0.40%89.8
SEE20.09.2019 22:59:5741.26−0.07−0.17%41.33
SEIC20.09.2019 23:00:0159.19−0.95−1.58%60.14
SERV20.09.2019 22:59:5756.24+0.83+1.50%55.41
SFIX20.09.2019 23:35:4919.65+0.1+0.51%19.55
SFM20.09.2019 23:11:3819.29−0.1−0.52%19.39
SGEN20.09.2019 23:00:0174.01+1.41+1.94%72.6
SGENperp20.09.2019 03:36:35107.500%107.5
SHAK20.09.2019 23:33:16104.28+0.9+0.87%103.38
SHI20.09.2019 23:02:0130.03−1.52−4.82%31.55
SHPG25.01.2019 08:48:40173.9800%173.98
SHV20.09.2019 22:36:41110.54−0.01−0.01%110.55
SHW20.09.2019 22:59:59550.5+0.72+0.13%549.78
SIG20.09.2019 23:14:0716.07−0.43−2.61%16.5
SINA21.09.2019 00:45:1542.8+0.2+0.47%42.6
SITE20.09.2019 22:59:5974.49−3.27−4.21%77.76
SIVB20.09.2019 23:00:01216.58+1.85+0.86%214.73
SJM20.09.2019 22:59:58107.82+0.19+0.18%107.63
SKM20.09.2019 23:00:0022.29+0.07+0.32%22.22
SKX20.09.2019 22:59:5735.62+0.2+0.56%35.42
SLAB20.09.2019 23:00:01111.86−0.63−0.56%112.49
SLB20.09.2019 23:50:1637.3−0.25−0.67%37.55
SLG20.09.2019 22:59:5781.38−0.33−0.40%81.71
SLV21.09.2019 02:00:1716.86+0.05+0.30%16.81
SMAR20.09.2019 23:00:0140−0.97−2.37%40.97
SMG20.09.2019 23:04:03100.2−0.34−0.34%100.54
SMI20.09.2019 03:36:575.3700%5.37
SMTC20.09.2019 23:00:0146.67−0.79−1.66%47.46
SNA20.09.2019 22:59:59155.73+0.59+0.38%155.14
SNAP21.09.2019 02:07:2917.03−0.01−0.06%17.04
SNBR20.09.2019 23:00:0143.15+0.1+0.23%43.05
SNGS20.09.2019 03:34:3928.48500%28.485
SNGSP20.09.2019 03:34:3933.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS20.09.2019 23:11:01135.67−1.96−1.42%137.63
SNX20.09.2019 22:59:5897.91+0.43+0.44%97.48
SNY20.09.2019 23:00:0146.46+1.54+3.43%44.92
SO20.09.2019 23:57:0760.62−0.44−0.72%61.06
SOHU20.09.2019 23:00:0111.65−0.44−3.64%12.09
SP20.09.2019 23:00:0037.44+0.47+1.27%36.97
SPB20.09.2019 11:44:03545+5+0.93%540
SPG20.09.2019 23:18:44154.8−0.88−0.57%155.68
SPGI20.09.2019 23:16:42257.5+0.77+0.30%256.73
SPLK21.09.2019 02:12:37120.65−0.95−0.78%121.6
SPLS13.10.2017 07:37:2910.2500%10.25
SPR20.09.2019 22:59:5883.29−2.42−2.82%85.71
SPSC20.09.2019 23:00:0648.52+0.99+2.08%47.53
SPXL21.09.2019 02:12:0152.74−0.21−0.40%52.95
SPXS21.09.2019 02:00:2017.11+0.07+0.41%17.04
SPY21.09.2019 02:18:24297.38−3.63−1.21%301.01
SQ21.09.2019 02:14:5657.6−0.15−0.26%57.75
SQQQ14.05.2019 04:04:0210.4100%10.41
SRCL20.09.2019 23:00:0150.33+0.46+0.92%49.87
SRDX20.09.2019 23:00:0146.55+0.56+1.22%45.99
SRE20.09.2019 23:02:34142.22+1.41+1.00%140.81
SRPT21.09.2019 00:55:5482.49+0.19+0.23%82.3
SSD20.09.2019 22:59:5868.45+0.2+0.29%68.25
SSNC20.09.2019 23:11:1050.21−0.34−0.67%50.55
SSTK20.09.2019 22:59:5636.71+0.57+1.58%36.14
Starbucks21.09.2019 01:23:2990.18−1.18−1.29%91.36
STLD20.09.2019 23:00:0130.35−0.32−1.04%30.67
STRA20.09.2019 23:00:01147.01−11.77−7.41%158.78
STT20.09.2019 23:00:0060.13−0.97−1.59%61.1
STX21.09.2019 00:58:0352.38+0.32+0.61%52.06
STZ20.09.2019 23:09:55205−2.35−1.13%207.35
SWAV20.09.2019 23:00:0133.3+0.18+0.54%33.12
SWCH20.09.2019 22:59:5515.62−0.6−3.70%16.22
SWI21.09.2019 00:44:1819.1+0.1+0.53%19
SWK20.09.2019 22:59:56141.08−1.96−1.37%143.04
SWKS20.09.2019 23:42:0679.74+0.47+0.59%79.27
SWN21.09.2019 00:58:332.07+0.04+1.97%2.03
SXI20.09.2019 22:59:5874.07−0.78−1.04%74.85
SXT20.09.2019 22:59:4368.88+0.62+0.91%68.26
SYF20.09.2019 23:01:4833.86−0.17−0.50%34.03
SYK20.09.2019 22:59:59221.09+0.04+0.02%221.05
SYKE20.09.2019 23:00:0130.99−0.02−0.06%31.01
SYMC21.09.2019 01:46:3023.87−0.14−0.58%24.01
SYNH20.09.2019 23:00:0154.92−0.18−0.33%55.1
SYY20.09.2019 23:01:4178.24−0.15−0.19%78.39
TAK20.09.2019 22:59:4817.38+0.03+0.17%17.35
TAL20.09.2019 23:41:4036.26+0.26+0.72%36
TAP20.09.2019 22:59:5856.26+0.83+1.50%55.43
TBF20.09.2019 23:54:2219−0.24−1.25%19.24
TCBI20.09.2019 23:00:0155.68−0.26−0.46%55.94
TCRR20.09.2019 23:34:5117.8+0.81+4.77%16.99
TCS20.09.2019 18:27:2117.94+0.14+0.79%17.8
TDC20.09.2019 22:59:5231.67−0.16−0.50%31.83
TDEU0120.09.2019 03:36:5810000%100
TDEU0320.09.2019 03:37:0810000%100
TDG20.09.2019 23:00:55527.26−3.98−0.75%531.24
TDS20.09.2019 23:03:2425.68−0.27−1.04%25.95
TDY20.09.2019 23:54:41318.25−1.55−0.48%319.8
TECD20.09.2019 23:00:06102.48−1.48−1.42%103.96
TEL20.09.2019 22:59:5293.2−1.16−1.23%94.36
TENB20.09.2019 23:00:0124.03−0.15−0.62%24.18
TER20.09.2019 23:01:0358.28−0.88−1.49%59.16
TEST_AAPL20.09.2019 03:34:4614500%145
TFX20.09.2019 23:00:00343.84+2.14+0.63%341.7
TGNA20.09.2019 23:10:2615.43+0.69+4.68%14.74
TGT21.09.2019 00:41:41107.59+0.03+0.03%107.56
THO20.09.2019 22:59:5154.23+0.48+0.89%53.75
THRM20.09.2019 23:00:0141.09−0.76−1.82%41.85
Tiffany20.09.2019 22:59:5691.29−0.05−0.05%91.34
TJX20.09.2019 23:00:0054.82−1.63−2.89%56.45
TKR20.09.2019 22:59:5844.24−0.1−0.23%44.34
TLT21.09.2019 01:24:07142+0.1+0.07%141.9
TMHC20.09.2019 22:59:5725.13−0.09−0.36%25.22
TMK12.08.2019 03:43:5186.3900%86.39
TMO20.09.2019 23:13:28296.35+1.13+0.38%295.22
TNDM20.09.2019 23:00:0063.88+2.33+3.79%61.55
TNET20.09.2019 22:59:5765.46−0.01−0.02%65.47
TOL20.09.2019 22:59:5638.99−0.1−0.26%39.09
TOT20.09.2019 23:02:0153.84+0.6+1.13%53.24
TPH20.09.2019 23:00:0014.85−0.09−0.60%14.94
TPIC20.09.2019 23:00:0619.73+0.98+5.23%18.75
TPR20.09.2019 23:31:2425.13+0.03+0.12%25.1
TPX20.09.2019 22:59:5775.8−1.82−2.34%77.62
TQQQ21.09.2019 02:05:1263.2−0.09−0.14%63.29
TREE20.09.2019 23:00:01324.99−0.47−0.14%325.46
TREX20.09.2019 22:59:4387.25+0.4+0.46%86.85
TRIP20.09.2019 23:19:1039.14−1.15−2.85%40.29
TRMB20.09.2019 23:00:0138.56−0.11−0.28%38.67
TRNFP20.09.2019 03:34:39162 60000%162 600
TROW20.09.2019 23:00:06114.32−1.68−1.45%116
TRU20.09.2019 22:59:5781.03−0.26−0.32%81.29
TRV20.09.2019 22:59:58146.28−0.66−0.45%146.94
TSCO20.09.2019 23:00:0190.39−1.69−1.84%92.08
TSLA21.09.2019 02:12:49240.35−5.9−2.40%246.25
TSM20.09.2019 23:52:3744.1−0.8−1.78%44.9
TSN20.09.2019 22:59:5987.37−0.8−0.91%88.17
TSO28.08.2017 07:38:3998.3400%98.34
TSS20.09.2019 03:35:54133.2700%133.27
TTD21.09.2019 00:51:15206.45−0.2−0.10%206.65
TTM21.09.2019 01:27:169.52−0.02−0.21%9.54
TTT20.09.2019 23:53:0415.02−0.58−3.72%15.6
TTWO20.09.2019 23:30:39130.55−0.16−0.12%130.71
TWLO21.09.2019 01:57:27113.33−0.77−0.67%114.1
TWOU21.09.2019 00:20:3517.9−0.07−0.39%17.97
TWTR21.09.2019 02:17:5443.11−0.06−0.14%43.17
TWX02.07.2018 08:50:14100.4500%100.45
TXN21.09.2019 01:55:00126.75+0.25+0.20%126.5
TXRH20.09.2019 23:00:0151.54−0.39−0.75%51.93
TXT20.09.2019 22:59:5750.92−0.51−0.99%51.43
TYL20.09.2019 22:59:54258.28−1.17−0.45%259.45
UA21.09.2019 02:09:0417.98−0.31−1.69%18.29
UAA20.09.2019 23:15:1819.99−0.22−1.09%20.21
UAL21.09.2019 01:46:3089.07−0.02−0.02%89.09
UBER21.09.2019 01:47:0732.5600%32.56
UBNT19.08.2019 04:08:57110.1400%110.14
UBT20.09.2019 23:08:22104.2+2.61+2.57%101.59
UDR20.09.2019 22:59:5647.91−0.3−0.62%48.21
UFPI20.09.2019 23:00:0139.59−0.38−0.95%39.97
UFS20.09.2019 22:59:5834.41+0.13+0.38%34.28
UHS20.09.2019 22:59:59150.07+0.06+0.04%150.01
UI20.09.2019 22:59:58118.57+0.67+0.57%117.9
ULTA21.09.2019 01:46:30228.72+0.72+0.32%228
ULTI06.06.2019 04:06:51331.3900%331.39
UNF20.09.2019 22:59:24194.52+0.99+0.51%193.53
UNH20.09.2019 23:14:40232.75−0.71−0.30%233.46
UNM20.09.2019 23:03:4229.45−0.11−0.37%29.56
UNP20.09.2019 23:50:16166.38−0.73−0.44%167.11
UPS20.09.2019 23:16:38120.5+1.4+1.18%119.1
URBN20.09.2019 23:00:0624.25+0.33+1.38%23.92
URI20.09.2019 23:02:30126.44+1.37+1.10%125.07
URKA20.09.2019 03:34:39101.300%101.3
USB20.09.2019 23:51:5255.45−0.35−0.63%55.8
USFD20.09.2019 23:06:2942.81+0.32+0.75%42.49
USM20.09.2019 23:02:0137.61+0.45+1.21%37.16
USO21.09.2019 02:20:0212.28+0.09+0.74%12.19
UTHR20.09.2019 23:00:0085.99+0.07+0.08%85.92
UTX20.09.2019 23:04:46135.57−1.96−1.43%137.53
UVXY21.09.2019 02:10:0625.6+1.9+8.02%23.7
VALE20.09.2019 23:15:2511.57−0.01−0.09%11.58
Valero Energy21.09.2019 02:10:4482.84−0.01−0.01%82.85
VAR20.09.2019 23:11:50117.53+1.57+1.35%115.96
VC20.09.2019 23:00:0176.88−0.4−0.52%77.28
VEEV20.09.2019 23:05:25149.63+2.2+1.49%147.43
VEON20.09.2019 23:43:392.42+0.01+0.41%2.41
Verizon21.09.2019 00:57:0460.27−0.02−0.03%60.29
VFC20.09.2019 23:00:2385.67−1.39−1.60%87.06
VFH20.09.2019 22:59:5870.71−0.41−0.58%71.12
VHT20.09.2019 22:59:58172.74+1.03+0.60%171.71
VIAB20.09.2019 23:00:0624.96−0.16−0.64%25.12
VICR20.09.2019 23:00:0131.11−0.89−2.78%32
VIPS21.09.2019 00:53:579.8+0.19+1.98%9.61
Visa21.09.2019 02:15:05173.9−0.16−0.09%174.06
VIXY21.09.2019 02:11:0219.16−0.16−0.83%19.32
VMC20.09.2019 22:59:58149.78−0.52−0.35%150.3
VMW20.09.2019 23:00:00150.81−0.89−0.59%151.7
VNE20.09.2019 23:04:3215.61−0.71−4.35%16.32
VNO20.09.2019 22:59:5762.63−0.13−0.21%62.76
VOO21.09.2019 00:35:00274.75−1.74−0.63%276.49
VOOG20.09.2019 22:59:59163.46−0.95−0.58%164.41
VPG20.09.2019 23:00:0134.81+0.44+1.28%34.37
VPU20.09.2019 22:59:59142.85+0.42+0.29%142.43
VREX20.09.2019 23:00:0128.64+0.25+0.88%28.39
VRNT20.09.2019 23:00:0145.08−0.76−1.66%45.84
VRSK20.09.2019 23:00:01158.42−0.28−0.18%158.7
VRSN21.09.2019 01:46:30190.66−0.02−0.01%190.68
VRTU20.09.2019 23:00:0138.75−0.26−0.67%39.01
VRTV20.09.2019 23:02:0116.42−1.28−7.23%17.7
VRTX20.09.2019 23:13:07178.11+1.97+1.12%176.14
VTB102020.09.2019 03:35:38104.1500%104.15
VTBperp20.09.2019 18:38:12109.4+0.2+0.18%109.2
VTBR20.09.2019 03:34:390.0478100%0.04781
VTR20.09.2019 22:59:5772.2−0.08−0.11%72.28
W20.09.2019 23:07:53122.75−5.7−4.44%128.45
WAB20.09.2019 22:59:5774.02+0.26+0.35%73.76
Wal-Mart20.09.2019 23:18:54116.66−0.38−0.32%117.04
Walt Disney21.09.2019 02:06:53132.18−1.29−0.97%133.47
WAT20.09.2019 23:12:50228.6900%228.69
WB21.09.2019 01:47:0347.83+0.22+0.46%47.61
WBA21.09.2019 01:46:3054.9900%54.99
WBC20.09.2019 22:59:44134.45+0.15+0.11%134.3
WBMD11.12.2017 07:48:4666.4800%66.48
WCC20.09.2019 22:59:5746.5−0.32−0.68%46.82
WCG20.09.2019 22:59:57269.66−0.44−0.16%270.1
WDAY21.09.2019 00:53:53174.49+1.77+1.02%172.72
WDC21.09.2019 01:58:5560.6600%60.66
WEC20.09.2019 22:59:5893.71+0.23+0.25%93.48
WELL20.09.2019 23:01:2688.8−0.5−0.56%89.3
WERN20.09.2019 23:03:0334.35+0.04+0.12%34.31
WEX20.09.2019 22:59:40205.5+0.04+0.02%205.46
WFC21.09.2019 02:19:1548.6300%48.63
WFM06.10.2017 08:02:0842.0500%42.05
WGO20.09.2019 22:59:5740+0.95+2.43%39.05
WH20.09.2019 22:59:4753.25+0.15+0.28%53.1
WHD20.09.2019 22:59:4529.96−0.52−1.71%30.48
WHR20.09.2019 23:00:00148.6+0.02+0.01%148.58
WING20.09.2019 22:59:5987.53+0.06+0.07%87.47
WLH20.09.2019 23:06:5320.29−0.26−1.27%20.55
WLK20.09.2019 22:59:5265.18−0.52−0.79%65.7
WLTW20.09.2019 23:10:25195.98−2.22−1.12%198.2
WM21.09.2019 00:12:49115.55+0.3+0.26%115.25
WMB20.09.2019 23:03:0324.71−0.1−0.40%24.81
WOR20.09.2019 23:00:0037.52−0.69−1.81%38.21
WRK21.09.2019 00:55:2336.29+0.77+2.17%35.52
WSM20.09.2019 22:59:4265.11−0.01−0.02%65.12
WSO20.09.2019 22:59:58164.43−1.63−0.98%166.06
WTS20.09.2019 22:59:5694.97−1.14−1.19%96.11
WTTR20.09.2019 23:09:019.02+0.11+1.23%8.91
WU20.09.2019 23:02:4522.51−0.2−0.88%22.71
WWD20.09.2019 23:00:01107.85−1.2−1.10%109.05
WWE21.09.2019 00:23:0572.68+0.09+0.12%72.59
WWW20.09.2019 22:59:5627.93−0.59−2.07%28.52
WY20.09.2019 23:02:3227.64−0.15−0.54%27.79
WYN02.06.2018 09:43:18112.6400%112.64
WYND20.09.2019 23:03:5446.52−0.54−1.15%47.06
WYNN21.09.2019 01:39:14108.5−0.24−0.22%108.74
XAR20.09.2019 22:59:58110.02−1.25−1.12%111.27
XEC20.09.2019 23:04:3050.71−0.11−0.22%50.82
XEL20.09.2019 23:57:0764.06−0.2−0.31%64.26
XL15.10.2018 08:47:4157.5900%57.59
XLB20.09.2019 23:11:4458.3−0.37−0.63%58.67
XLE20.09.2019 23:32:4261.2−0.5−0.81%61.7
XLF21.09.2019 00:25:3828.08+0.01+0.04%28.07
XLI20.09.2019 23:06:2277.7−1.01−1.28%78.71
XLK20.09.2019 23:54:1480.25−1.15−1.41%81.4
XLNX21.09.2019 01:46:0096.75−0.05−0.05%96.8
XLP20.09.2019 23:31:0260.35−0.57−0.94%60.92
XLRE20.09.2019 23:14:5139.04−0.53−1.34%39.57
XLU20.09.2019 23:51:4063.8−0.25−0.39%64.05
XLV20.09.2019 23:07:4191.98+0.18+0.20%91.8
XOP21.09.2019 02:10:2023.75+0.1+0.42%23.65
XPO20.09.2019 22:59:5671.85−1.2−1.64%73.05
XRAY20.09.2019 23:48:2651+1.16+2.33%49.84
XRX20.09.2019 22:59:5829.64−0.56−1.85%30.2
XS019175472920.09.2019 03:37:02120.2500%120.25
XS030427459920.09.2019 16:16:22110.7+0.03+0.03%110.67
XS084853097720.09.2019 03:37:04102.8500%102.85
XS088573692520.09.2019 03:37:07102.5500%102.55
XS097532087925.01.2019 08:49:209900%99
XS131981376920.09.2019 03:37:047000%70
XS160333561020.09.2019 03:37:04100.3500%100.35
XS169397104320.09.2019 03:37:04103.2500%103.25
XYL20.09.2019 22:59:5677.48−0.46−0.59%77.94
Y20.09.2019 22:59:58772.4−5.47−0.70%777.87
Yahoo20.06.2017 07:51:2852.800%52.8
YCS20.09.2019 03:37:1174.4300%74.43
YELP20.09.2019 23:02:2535.47−0.83−2.29%36.3
YUM20.09.2019 22:59:57112.28−1.72−1.51%114
YY20.09.2019 23:00:0163.23+1.22+1.97%62.01
Z20.09.2019 23:04:1630.13−0.6−1.95%30.73
ZBH20.09.2019 22:59:58142.02+2.36+1.69%139.66
ZBRA20.09.2019 23:00:06203.32−4.63−2.23%207.95
ZEN20.09.2019 22:59:4477.52+0.16+0.21%77.36
ZG20.09.2019 23:00:0630.46+0.15+0.49%30.31
ZION20.09.2019 23:00:0044.51−0.11−0.25%44.62
ZM21.09.2019 02:18:2682.5−0.13−0.16%82.63
ZNH20.09.2019 22:59:4530.88+0.04+0.13%30.84
ZS21.09.2019 01:41:0351.25−0.2−0.39%51.45
ZTS21.09.2019 00:59:40125.58−0.02−0.02%125.6
ZUO20.09.2019 23:17:4115.79+0.03+0.19%15.76
ТикерВремяЦенаПред закр