| Тикер | Время | Цена | Пред закр |
|---|
| A | 20.10.2017 22:59:53 | 67.24 | +0.39 | +0.58% | 66.85
| | AABA | 21.10.2017 01:09:00 | 67.62 | +0.08 | +0.12% | 67.54
| | AAL | 20.10.2017 23:00:10 | 51.94 | +0.43 | +0.83% | 51.51
| | AAP | 20.10.2017 22:59:52 | 86.76 | −0.27 | −0.31% | 87.03
| | ABBN | 20.10.2017 08:03:21 | 200 | 0 | 0% | 200
| | AbbVie | 20.10.2017 23:00:36 | 96.07 | −0.68 | −0.70% | 96.75
| | ABT | 20.10.2017 23:00:00 | 56.32 | +0.32 | +0.57% | 56
| | ACH | 20.10.2017 22:58:14 | 22 | +0.66 | +3.09% | 21.34
| | ACN | 20.10.2017 22:59:45 | 139.46 | +0.83 | +0.60% | 138.63
| | ADBE | 20.10.2017 23:47:47 | 175.65 | +4.3 | +2.51% | 171.35
| | ADI | 20.10.2017 23:00:00 | 88.93 | +0.13 | +0.15% | 88.8
| | ADM | 20.10.2017 22:59:53 | 43.48 | +0.18 | +0.42% | 43.3
| | ADP | 20.10.2017 22:59:57 | 115.93 | +1.3 | +1.13% | 114.63
| | ADS | 20.10.2017 23:00:00 | 239.28 | +6.49 | +2.79% | 232.79
| | ADSK | 20.10.2017 23:00:10 | 120.81 | +1.52 | +1.27% | 119.29
| | AEE | 20.10.2017 22:59:52 | 61.55 | +0.54 | +0.89% | 61.01
| | AES | 20.10.2017 22:47:18 | 11.12 | −0.16 | −1.42% | 11.28
| | AET | 20.10.2017 23:00:00 | 160.85 | +3.19 | +2.02% | 157.66
| | AFL | 20.10.2017 22:59:57 | 83.79 | −0.64 | −0.76% | 84.43
| | AGN | 21.10.2017 02:19:23 | 188.01 | +0.26 | +0.14% | 187.75
| | AIG | 20.10.2017 22:59:53 | 64.87 | −0.21 | −0.32% | 65.08
| | AIV | 20.10.2017 22:59:57 | 44.06 | −0.08 | −0.18% | 44.14
| | AIZ | 20.10.2017 22:59:57 | 99.86 | −1.28 | −1.27% | 101.14
| | AJG | 20.10.2017 23:00:00 | 62.84 | +0.71 | +1.14% | 62.13
| | AKAM | 20.10.2017 22:59:52 | 51.86 | +0.16 | +0.31% | 51.7
| | AKZM | 20.10.2017 08:03:20 | 2 106 | 0 | 0% | 2 106
| | ALB | 20.10.2017 22:59:57 | 140.72 | +1.06 | +0.76% | 139.66
| | Alcoa Inc | 21.10.2017 02:01:42 | 48 | +0.08 | +0.17% | 47.92
| | ALEB01 | 20.10.2017 08:03:20 | 99 | 0 | 0% | 99
| | ALGN | 21.10.2017 00:29:23 | 202.8 | +8.57 | +4.41% | 194.23
| | Alibaba | 21.10.2017 01:58:37 | 177.7 | +0.16 | +0.09% | 177.54
| | ALK | 20.10.2017 23:00:00 | 79.68 | −0.75 | −0.93% | 80.43
| | ALL | 20.10.2017 22:59:57 | 92.93 | +0.22 | +0.24% | 92.71
| | ALLE | 20.10.2017 23:00:00 | 87.98 | +0.26 | +0.30% | 87.72
| | ALXN | 20.10.2017 23:00:00 | 139.01 | −1.43 | −1.02% | 140.44
| | AMAT | 20.10.2017 22:59:45 | 56.09 | +0.77 | +1.39% | 55.32
| | AMD | 21.10.2017 00:12:10 | 13.83 | −0.11 | −0.79% | 13.94
| | AME | 20.10.2017 22:59:53 | 68.55 | +0.18 | +0.26% | 68.37
| | AMG | 20.10.2017 23:00:00 | 197.46 | +1.8 | +0.92% | 195.66
| | AMGN | 20.10.2017 23:19:55 | 182.9 | −1.2 | −0.65% | 184.1
| | AMP | 20.10.2017 22:59:57 | 154.13 | +1.66 | +1.09% | 152.47
| | AMT | 20.10.2017 22:59:34 | 139.01 | +0.59 | +0.43% | 138.42
| | AMTC | 20.10.2017 08:03:20 | 2 000 | 0 | 0% | 2 000
| | AMZN | 21.10.2017 02:27:55 | 984 | +1.25 | +0.13% | 982.75
| | AN | 20.10.2017 22:59:53 | 45.48 | +0.95 | +2.13% | 44.53
| | ANDV | 20.10.2017 23:00:10 | 106.5 | +1.56 | +1.49% | 104.94
| | ANSS | 20.10.2017 23:00:00 | 130.91 | +1.35 | +1.04% | 129.56
| | ANTM | 20.10.2017 23:00:00 | 194.62 | +1.4 | +0.72% | 193.22
| | AON | 20.10.2017 22:59:18 | 151.43 | +0.63 | +0.42% | 150.8
| | APA | 21.10.2017 01:32:10 | 41.6 | +0.07 | +0.17% | 41.53
| | APC | 20.10.2017 23:09:51 | 49 | +0.31 | +0.64% | 48.69
| | APD | 20.10.2017 22:59:57 | 154.19 | +1.33 | +0.87% | 152.86
| | APH | 20.10.2017 22:59:53 | 86.55 | +0.47 | +0.55% | 86.08
| | Apple | 21.10.2017 02:33:43 | 156.23 | +0.03 | +0.02% | 156.2
| | ARE | 20.10.2017 23:00:00 | 122.24 | −0.93 | −0.76% | 123.17
| | ARNC | 21.10.2017 02:52:24 | 27.25 | +0.08 | +0.29% | 27.17
| | AT&T | 21.10.2017 00:40:12 | 35.52 | +0.01 | +0.03% | 35.51
| | ATVI | 21.10.2017 00:59:06 | 62.5 | −0.12 | −0.19% | 62.62
| | AVB | 20.10.2017 23:00:10 | 181.14 | +0.52 | +0.29% | 180.62
| | AVGO | 21.10.2017 01:13:44 | 244.14 | −0.04 | −0.02% | 244.18
| | AVP | 20.10.2017 22:39:17 | 2.29 | +0.03 | +1.33% | 2.26
| | AVY | 20.10.2017 22:59:34 | 99.7 | +0.91 | +0.92% | 98.79
| | AXP | 20.10.2017 23:01:19 | 92.05 | +0.18 | +0.20% | 91.87
| | AYI | 20.10.2017 22:59:06 | 160.91 | −1.26 | −0.78% | 162.17
| | AZO | 20.10.2017 23:00:10 | 590.03 | −5.46 | −0.92% | 595.49
| | Bank of America | 21.10.2017 02:09:26 | 27.16 | −0.01 | −0.04% | 27.17
| | BAST | 20.10.2017 08:03:20 | 9 700 | 0 | 0% | 9 700
| | BAX | 20.10.2017 22:59:53 | 63.58 | +0.1 | +0.16% | 63.48
| | BBBY | 20.10.2017 23:10:16 | 21.44 | +0.24 | +1.13% | 21.2
| | BBT | 20.10.2017 22:59:57 | 47.5 | +0.78 | +1.67% | 46.72
| | BBY | 20.10.2017 23:00:00 | 55.82 | +0.37 | +0.67% | 55.45
| | BCR | 20.10.2017 23:00:00 | 328.94 | +1.07 | +0.33% | 327.87
| | BDX | 20.10.2017 23:46:15 | 211.83 | +2.42 | +1.16% | 209.41
| | BEFB | N/A | N/A | N/A | N/A | N/A
| | BEFB_dvp | N/A | N/A | N/A | N/A | N/A
| | BEN | 20.10.2017 22:57:56 | 45.06 | +0.19 | +0.42% | 44.87
| | BEST_dvp | N/A | N/A | N/A | N/A | N/A
| | BF B | 20.10.2017 22:59:57 | 56.1 | +0.32 | +0.57% | 55.78
| | BHF | 20.10.2017 23:00:00 | 62.11 | +0.92 | +1.50% | 61.19
| | BHGE | 20.10.2017 23:00:00 | 33.25 | 0 | 0% | 33.25
| | BHI | 11.07.2017 07:36:54 | 56.31 | 0 | 0% | 56.31
| | BIDU | 21.10.2017 01:30:48 | 265 | −0.46 | −0.17% | 265.46
| | BIIB | 20.10.2017 23:26:38 | 337.9 | −4.56 | −1.33% | 342.46
| | BK | 20.10.2017 23:00:00 | 53.09 | +0.22 | +0.42% | 52.87
| | BLK | 20.10.2017 22:59:57 | 476.25 | −0.39 | −0.08% | 476.64
| | BLL | 20.10.2017 22:59:57 | 42.29 | +0.35 | +0.83% | 41.94
| | BMY | 20.10.2017 22:59:57 | 64.44 | −0.03 | −0.05% | 64.47
| | BOEING | 21.10.2017 01:06:25 | 264.9 | +0.12 | +0.05% | 264.78
| | BRK B | 21.10.2017 01:20:35 | 189.04 | +0.1 | +0.05% | 188.94
| | BSX | 20.10.2017 22:59:53 | 29.69 | +0.13 | +0.44% | 29.56
| | BWA | 20.10.2017 22:59:53 | 52.2 | +0.15 | +0.29% | 52.05
| | BXP | 20.10.2017 22:59:53 | 122.93 | −0.72 | −0.58% | 123.65
| | C | 21.10.2017 02:17:29 | 73.51 | +0.01 | +0.01% | 73.5
| | CA | 20.10.2017 22:59:34 | 34.09 | +0.16 | +0.47% | 33.93
| | CAG | 20.10.2017 23:15:28 | 33.93 | +0.17 | +0.50% | 33.76
| | CAH | 20.10.2017 22:59:57 | 66.7 | +0.56 | +0.85% | 66.14
| | Caterpillar | 20.10.2017 22:59:57 | 131.31 | −0.21 | −0.16% | 131.52
| | CB | 20.10.2017 22:59:46 | 153.95 | +2.84 | +1.88% | 151.11
| | CBG | 20.10.2017 23:00:00 | 40.22 | +0.23 | +0.58% | 39.99
| | CBOE | 20.10.2017 22:59:57 | 109.98 | +0.39 | +0.36% | 109.59
| | CBPO | 12.10.2017 07:54:14 | 101.05 | 0 | 0% | 101.05
| | CBS | 21.10.2017 02:12:26 | 59.02 | +0.06 | +0.10% | 58.96
| | CCI | 20.10.2017 23:11:47 | 104.75 | +1.53 | +1.48% | 103.22
| | CCL | 20.10.2017 23:01:34 | 65.97 | +0.22 | +0.33% | 65.75
| | CELG | 21.10.2017 02:37:46 | 121.65 | +0.35 | +0.29% | 121.3
| | CERN | 20.10.2017 22:59:57 | 73 | +0.21 | +0.29% | 72.79
| | CF | 20.10.2017 22:59:53 | 36.97 | +0.63 | +1.73% | 36.34
| | CFG | 20.10.2017 22:59:57 | 38.31 | +0.89 | +2.38% | 37.42
| | CHD | 20.10.2017 22:59:46 | 46.17 | −1.09 | −2.31% | 47.26
| | Chesapeake | 20.10.2017 22:46:28 | 3.8 | −0.04 | −1.04% | 3.84
| | Chevron | 20.10.2017 23:00:00 | 118.64 | +0.43 | +0.36% | 118.21
| | CHL | 20.10.2017 22:59:57 | 51.04 | +0.88 | +1.75% | 50.16
| | CHRW | 20.10.2017 22:58:26 | 78.31 | +0.34 | +0.44% | 77.97
| | CHTR | 20.10.2017 23:00:00 | 350.72 | −1.35 | −0.38% | 352.07
| | CI | 20.10.2017 22:59:57 | 191.34 | +3.14 | +1.67% | 188.2
| | CINF | 20.10.2017 23:00:00 | 76.44 | +0.27 | +0.35% | 76.17
| | Cisco | 20.10.2017 23:55:29 | 34.32 | +0.49 | +1.45% | 33.83
| | CL | 20.10.2017 23:03:47 | 72.33 | −0.92 | −1.26% | 73.25
| | CLF | 21.10.2017 02:17:49 | 7.01 | −0.03 | −0.43% | 7.04
| | CLX | 20.10.2017 22:59:57 | 127.78 | −2.32 | −1.78% | 130.1
| | CMA | 20.10.2017 23:00:00 | 79.08 | +1.61 | +2.08% | 77.47
| | CMCSA | 20.10.2017 23:07:20 | 37.22 | +0.32 | +0.87% | 36.9
| | CME | 20.10.2017 23:00:00 | 135.12 | +0.16 | +0.12% | 134.96
| | CMG | 21.10.2017 00:54:18 | 324.85 | +0.1 | +0.03% | 324.75
| | CMI | 20.10.2017 23:00:00 | 177.06 | +1.71 | +0.98% | 175.35
| | CMS | 20.10.2017 22:59:52 | 48.17 | −0.02 | −0.04% | 48.19
| | CNC | 20.10.2017 23:00:00 | 96.47 | +2.93 | +3.13% | 93.54
| | CNP | 20.10.2017 22:59:57 | 29.69 | −0.09 | −0.30% | 29.78
| | COF | 21.10.2017 02:19:58 | 89.72 | +0.08 | +0.09% | 89.64
| | COG | 20.10.2017 22:59:18 | 25.52 | +0.05 | +0.20% | 25.47
| | COH | 20.10.2017 23:00:00 | 40.35 | +0.87 | +2.20% | 39.48
| | COL | 20.10.2017 23:00:00 | 135.01 | +0.37 | +0.27% | 134.64
| | COO | 20.10.2017 23:00:00 | 235.32 | −0.46 | −0.20% | 235.78
| | COP | 20.10.2017 23:18:16 | 50.17 | +0.46 | +0.93% | 49.71
| | COST | 21.10.2017 02:53:30 | 160.8 | +0.31 | +0.19% | 160.49
| | CPB | 20.10.2017 22:59:53 | 45.94 | +0.56 | +1.23% | 45.38
| | CRM | 20.10.2017 22:59:57 | 98.88 | +1.63 | +1.68% | 97.25
| | CSRA | 20.10.2017 22:59:39 | 31.71 | +0.47 | +1.50% | 31.24
| | CTAS | 20.10.2017 22:59:53 | 152.18 | +1.25 | +0.83% | 150.93
| | CTL | 20.10.2017 23:06:48 | 19 | +0.55 | +2.98% | 18.45
| | CTSH | 20.10.2017 22:59:57 | 74.79 | +0.29 | +0.39% | 74.5
| | CTXS | 20.10.2017 23:00:00 | 83.46 | +0.73 | +0.88% | 82.73
| | CVS | 20.10.2017 23:33:30 | 76.5 | +1.87 | +2.51% | 74.63
| | CXO | 20.10.2017 23:00:00 | 134.02 | +1.78 | +1.35% | 132.24
| | DE | 20.10.2017 22:59:57 | 129.13 | +0.62 | +0.48% | 128.51
| | Delta Air Lines | 20.10.2017 23:00:37 | 53.27 | +0.99 | +1.89% | 52.28
| | DFS | 20.10.2017 23:00:00 | 66.57 | +0.91 | +1.39% | 65.66
| | DG | 20.10.2017 23:00:00 | 83.59 | +0.68 | +0.82% | 82.91
| | DGX | 20.10.2017 23:00:00 | 95.1 | +1.87 | +2.01% | 93.23
| | DHI | 20.10.2017 23:00:39 | 42.65 | +0.12 | +0.28% | 42.53
| | DHR | 21.10.2017 02:15:36 | 90.85 | +0.07 | +0.08% | 90.78
| | DISCA | 20.10.2017 22:59:45 | 20.29 | +0.24 | +1.20% | 20.05
| | DISCK | 20.10.2017 22:59:53 | 19.25 | +0.28 | +1.48% | 18.97
| | DLPH | 20.10.2017 23:00:10 | 96.83 | −0.8 | −0.82% | 97.63
| | DLR | 21.10.2017 00:20:37 | 123.32 | −0.07 | −0.06% | 123.39
| | DLTR | 21.10.2017 00:27:25 | 92.4 | +0.04 | +0.04% | 92.36
| | DNB | 20.10.2017 22:59:57 | 118.1 | −0.11 | −0.09% | 118.21
| | DOV | 20.10.2017 23:32:56 | 95.35 | +5.85 | +6.54% | 89.5
| | Dow Chemical | 06.10.2017 08:02:07 | 64.9 | 0 | 0% | 64.9
| | DPS | 20.10.2017 22:59:46 | 88.99 | −0.32 | −0.36% | 89.31
| | DRI | 20.10.2017 22:59:45 | 82.78 | +0.81 | +0.99% | 81.97
| | DVA | 20.10.2017 23:00:00 | 59.34 | +0.61 | +1.04% | 58.73
| | DVN | 20.10.2017 22:59:27 | 34.92 | −0.03 | −0.09% | 34.95
| | DWDP | 20.10.2017 22:59:57 | 71.14 | +0.22 | +0.31% | 70.92
| | DXC | 20.10.2017 22:59:45 | 91.86 | +0.85 | +0.93% | 91.01
| | E*TRADE | 20.10.2017 23:07:37 | 43.25 | +0.8 | +1.88% | 42.45
| | E. I. DU PONT | 06.10.2017 08:02:07 | 83.19 | 0 | 0% | 83.19
| | EA | 20.10.2017 23:00:00 | 113.61 | +0.31 | +0.27% | 113.3
| | eBay | 20.10.2017 23:45:32 | 37.6 | +0.39 | +1.05% | 37.21
| | ECL | 20.10.2017 22:59:57 | 132.75 | +0.98 | +0.74% | 131.77
| | ED | 20.10.2017 22:59:45 | 84.85 | +1.07 | +1.28% | 83.78
| | EFX | 21.10.2017 01:56:47 | 110.01 | +0.05 | +0.05% | 109.96
| | EIX | 20.10.2017 23:00:00 | 79.6 | +0.14 | +0.18% | 79.46
| | EL | 20.10.2017 23:24:54 | 108.79 | −0.88 | −0.80% | 109.67
| | EMN | 20.10.2017 23:00:00 | 88.86 | +0.06 | +0.07% | 88.8
| | EMR | 20.10.2017 22:59:53 | 65.77 | +0.61 | +0.94% | 65.16
| | ENDP | 20.10.2017 22:48:29 | 7.71 | −0.17 | −2.16% | 7.88
| | EOG | 20.10.2017 22:59:57 | 96.8 | +1.07 | +1.12% | 95.73
| | EQIX | 20.10.2017 22:59:57 | 468.76 | −2.04 | −0.43% | 470.8
| | EQT | 20.10.2017 23:00:00 | 63.36 | +0.36 | +0.57% | 63
| | ES | 20.10.2017 22:59:47 | 62.13 | +0.09 | +0.15% | 62.04
| | ESS | 20.10.2017 22:59:57 | 259.28 | −0.72 | −0.28% | 260
| | ETN | 20.10.2017 22:59:34 | 78.93 | +0.91 | +1.17% | 78.02
| | EVHC | 21.10.2017 00:28:07 | 45.1 | −0.02 | −0.04% | 45.12
| | EW | 21.10.2017 02:42:15 | 112.85 | −0.25 | −0.22% | 113.1
| | Exelon | 20.10.2017 22:59:45 | 39.58 | −0.2 | −0.50% | 39.78
| | EXPD | 20.10.2017 22:59:39 | 58.9 | +0.01 | +0.02% | 58.89
| | EXPE | 21.10.2017 00:24:14 | 152.4 | −0.41 | −0.27% | 152.81
| | EXR | 20.10.2017 22:59:57 | 81.69 | −0.02 | −0.02% | 81.71
| | Exxon Mobil | 20.10.2017 23:52:28 | 83.01 | +0.27 | +0.33% | 82.74
| | Facebook | 21.10.2017 00:23:29 | 174.9 | +0.4 | +0.23% | 174.5
| | FAST | 21.10.2017 01:13:17 | 48.4 | +0.02 | +0.04% | 48.38
| | FBHS | 20.10.2017 22:59:45 | 66.97 | +1.62 | +2.48% | 65.35
| | FCX | 20.10.2017 22:59:52 | 14.82 | 0 | 0% | 14.82
| | FDX | 20.10.2017 22:59:57 | 225.05 | +1.06 | +0.47% | 223.99
| | FEES | 20.10.2017 18:31:28 | 0.16565 | −0.00115 | −0.69% | 0.1668
| | Ferrari | 20.10.2017 22:59:27 | 114.6 | −1.3 | −1.12% | 115.9
| | FFIV | 20.10.2017 23:00:10 | 119.48 | +2.08 | +1.77% | 117.4
| | First Solar | 20.10.2017 22:59:57 | 47.74 | +0.11 | +0.23% | 47.63
| | FIS | 20.10.2017 22:59:57 | 95.26 | +0.11 | +0.12% | 95.15
| | FISV | 20.10.2017 23:00:00 | 128.43 | +0.86 | +0.67% | 127.57
| | FITB | 20.10.2017 22:59:57 | 28.6 | +0.53 | +1.89% | 28.07
| | FLIR | 20.10.2017 22:59:18 | 43.31 | +0.2 | +0.46% | 43.11
| | FLR | 20.10.2017 22:59:57 | 43.17 | +0.14 | +0.33% | 43.03
| | FLS | 20.10.2017 22:59:53 | 45.35 | +0.88 | +1.98% | 44.47
| | FMC | 20.10.2017 22:59:57 | 94.53 | +0.42 | +0.45% | 94.11
| | Ford | 20.10.2017 22:11:31 | 12.09 | −0.14 | −1.14% | 12.23
| | FOX | 20.10.2017 22:59:57 | 26.83 | +0.13 | +0.49% | 26.7
| | FOXA | 20.10.2017 22:57:49 | 27.5 | +0.12 | +0.44% | 27.38
| | FTI | 20.10.2017 23:20:16 | 24.96 | −0.53 | −2.08% | 25.49
| | FTR | 20.10.2017 22:59:53 | 11.56 | +0.1 | +0.87% | 11.46
| | FTV | 20.10.2017 22:59:53 | 71.99 | +0.89 | +1.25% | 71.1
| | GD | 20.10.2017 22:59:57 | 213.74 | +2.11 | +1.00% | 211.63
| | GDWS | 20.10.2017 15:55:31 | 76.65 | +0.2 | +0.26% | 76.45
| | General Electric | 21.10.2017 02:52:24 | 23.65 | −0.12 | −0.50% | 23.77
| | GGP | 20.10.2017 22:59:53 | 21.16 | −0.1 | −0.47% | 21.26
| | GILEAD | 21.10.2017 02:53:42 | 81.18 | +0.15 | +0.19% | 81.03
| | GIS | 20.10.2017 23:58:46 | 52.16 | +0.13 | +0.25% | 52.03
| | GLW | 21.10.2017 02:54:23 | 30.15 | +0.09 | +0.30% | 30.06
| | GM | 21.10.2017 00:22:48 | 45.65 | +0.06 | +0.13% | 45.59
| | GMKN | 20.10.2017 18:36:09 | 10 704 | +138 | +1.31% | 10 566
| | GOOGL | 21.10.2017 02:31:09 | 1 005.62 | +0.85 | +0.08% | 1 004.77
| | Google (C) | 21.10.2017 02:01:04 | 987.56 | −0.14 | −0.01% | 987.7
| | GPC | 20.10.2017 22:59:39 | 88.63 | −9.41 | −9.60% | 98.04
| | GPN | 20.10.2017 22:59:57 | 97.15 | +0.28 | +0.29% | 96.87
| | GPS | 20.10.2017 22:57:53 | 26.96 | +0.34 | +1.28% | 26.62
| | GRMN | 20.10.2017 22:59:57 | 55.78 | +0.33 | +0.60% | 55.45
| | GS | 21.10.2017 02:25:56 | 244.6 | −0.15 | −0.06% | 244.75
| | GT | 20.10.2017 22:59:53 | 33.93 | +0.34 | +1.01% | 33.59
| | GWW | 20.10.2017 22:59:57 | 207.7 | +3.06 | +1.50% | 204.64
| | HAL | 20.10.2017 23:19:16 | 43.27 | −0.14 | −0.32% | 43.41
| | HAS | 20.10.2017 23:32:46 | 98.19 | +1.51 | +1.56% | 96.68
| | HBAN | 20.10.2017 22:44:42 | 14.18 | +0.23 | +1.65% | 13.95
| | HBI | 20.10.2017 23:57:21 | 23.4 | +0.19 | +0.82% | 23.21
| | HCA | 20.10.2017 22:59:45 | 81.05 | +1.27 | +1.59% | 79.78
| | HCN | 20.10.2017 22:59:57 | 68.16 | −0.04 | −0.06% | 68.2
| | HCP | 20.10.2017 22:59:20 | 26.35 | −0.01 | −0.04% | 26.36
| | HD | 21.10.2017 01:55:11 | 163.5 | +0.1 | +0.06% | 163.4
| | HES | 20.10.2017 22:59:53 | 45.03 | −0.02 | −0.04% | 45.05
| | HIG | 20.10.2017 22:59:18 | 56.48 | +0.96 | +1.73% | 55.52
| | HLT | 20.10.2017 23:06:57 | 71 | −0.1 | −0.14% | 71.1
| | HOG | 20.10.2017 23:00:00 | 49.49 | +1.4 | +2.91% | 48.09
| | HOLX | 20.10.2017 22:59:57 | 37.01 | +0.12 | +0.33% | 36.89
| | HON | 21.10.2017 01:24:13 | 145.35 | +0.15 | +0.10% | 145.2
| | HP | 20.10.2017 22:59:34 | 51.99 | +0.79 | +1.54% | 51.2
| | HPE | 20.10.2017 22:58:06 | 14.03 | +0.17 | +1.23% | 13.86
| | HPQ | 20.10.2017 23:01:29 | 22 | +0.04 | +0.18% | 21.96
| | HRB | 20.10.2017 22:59:18 | 25.71 | +0.17 | +0.67% | 25.54
| | HRL | 20.10.2017 22:59:34 | 30.74 | +0.12 | +0.39% | 30.62
| | HRS | 20.10.2017 23:47:57 | 136.75 | +1.15 | +0.85% | 135.6
| | HSIC | 20.10.2017 23:00:00 | 84.57 | +2.26 | +2.75% | 82.31
| | HST | 20.10.2017 22:59:52 | 19.44 | −0.36 | −1.82% | 19.8
| | HSY | 20.10.2017 22:59:57 | 109 | −0.35 | −0.32% | 109.35
| | HUM | 20.10.2017 23:00:00 | 245.75 | +3.06 | +1.26% | 242.69
| | HYDR | 20.10.2017 18:23:36 | 0.837 | +0.0036 | +0.43% | 0.8334
| | IBM | 21.10.2017 00:44:40 | 162.11 | +0.12 | +0.07% | 161.99
| | IBN | 21.10.2017 02:20:04 | 7.98 | +0.07 | +0.88% | 7.91
| | ICE | 20.10.2017 23:00:10 | 66.12 | −2.08 | −3.05% | 68.2
| | IDXX | 21.10.2017 00:13:15 | 165 | +0.3 | +0.18% | 164.7
| | IFF | 20.10.2017 22:59:53 | 150.32 | +3.04 | +2.06% | 147.28
| | ILMN | 20.10.2017 23:00:10 | 209.85 | +4.67 | +2.28% | 205.18
| | INCY | 21.10.2017 00:02:09 | 116.25 | +2.25 | +1.97% | 114
| | INFO | 20.10.2017 22:59:45 | 44.03 | +0.52 | +1.20% | 43.51
| | Intel | 20.10.2017 23:00:38 | 40.38 | +0.28 | +0.70% | 40.1
| | INTU | 20.10.2017 23:00:10 | 147.93 | +1.3 | +0.89% | 146.63
| | IP | 20.10.2017 23:16:53 | 58.22 | +0.62 | +1.08% | 57.6
| | IPG | 20.10.2017 22:59:52 | 20.88 | −0.35 | −1.65% | 21.23
| | IR | 20.10.2017 22:59:57 | 93.51 | +2.29 | +2.51% | 91.22
| | IRAO | 20.10.2017 16:07:14 | 3.682 | +0.0165 | +0.45% | 3.6655
| | IRM | 20.10.2017 22:59:45 | 40.9 | −0.07 | −0.17% | 40.97
| | ISRG | 20.10.2017 23:00:10 | 369.44 | +25.44 | +7.40% | 344
| | IT | 20.10.2017 22:59:57 | 125.25 | +2.98 | +2.44% | 122.27
| | ITW | 21.10.2017 02:46:16 | 154 | −0.95 | −0.61% | 154.95
| | IVZ | 20.10.2017 22:55:08 | 37.33 | +0.46 | +1.25% | 36.87
| | J&J | 20.10.2017 23:29:31 | 142.49 | +0.39 | +0.27% | 142.1
| | JBHT | 20.10.2017 23:00:10 | 106.59 | +1.8 | +1.72% | 104.79
| | JCI | 20.10.2017 22:59:27 | 41.61 | +0.95 | +2.34% | 40.66
| | JD | 21.10.2017 02:35:08 | 39.08 | +0.08 | +0.21% | 39
| | JEC | 20.10.2017 22:59:57 | 58.81 | +0.5 | +0.86% | 58.31
| | JNPR | 20.10.2017 22:59:57 | 26.02 | +0.19 | +0.74% | 25.83
| | JPM | 20.10.2017 23:26:49 | 99.45 | +1.34 | +1.37% | 98.11
| | JWN | 20.10.2017 22:59:34 | 42.14 | +0.41 | +0.98% | 41.73
| | K | 20.10.2017 22:59:53 | 61.45 | −0.26 | −0.42% | 61.71
| | KEP | 20.10.2017 22:59:45 | 18.22 | +0.17 | +0.94% | 18.05
| | KEY | 20.10.2017 22:59:45 | 18.49 | +0.24 | +1.32% | 18.25
| | KHC | 20.10.2017 22:59:57 | 76.7 | +0.2 | +0.26% | 76.5
| | KHTL | 01.09.2017 07:51:31 | 100.5 | 0 | 0% | 100.5
| | KHTL_do_neg | N/A | N/A | N/A | N/A | N/A
| | KHTL_dvp | N/A | N/A | N/A | N/A | N/A
| | KIM | 20.10.2017 22:57:42 | 18.78 | −0.4 | −2.09% | 19.18
| | KLAC | 20.10.2017 23:00:00 | 108.33 | +0.28 | +0.26% | 108.05
| | KMB | 20.10.2017 23:50:41 | 114.15 | −1.6 | −1.38% | 115.75
| | KMI | 20.10.2017 23:02:16 | 18.42 | −0.23 | −1.23% | 18.65
| | KMLC01 | 20.10.2017 10:00:01 | 100 | 0 | 0% | 100
| | KMX | 20.10.2017 22:59:57 | 75.13 | +0.24 | +0.32% | 74.89
| | KO | 20.10.2017 22:59:47 | 46.37 | −0.22 | −0.47% | 46.59
| | KORS | 20.10.2017 22:59:13 | 49.94 | +1.08 | +2.21% | 48.86
| | KR | 21.10.2017 01:00:57 | 21.02 | −0.01 | −0.05% | 21.03
| | KSU | 20.10.2017 23:03:26 | 105.13 | +1.53 | +1.48% | 103.6
| | KTF | 20.10.2017 08:03:20 | 10.08 | 0 | 0% | 10.08
| | L | 20.10.2017 22:59:20 | 48.99 | +0.03 | +0.06% | 48.96
| | LB | 20.10.2017 23:00:00 | 43.73 | +1.73 | +4.12% | 42
| | LEG | 20.10.2017 22:59:57 | 48.94 | +0.8 | +1.66% | 48.14
| | LEN | 20.10.2017 23:00:00 | 57.48 | +1.21 | +2.15% | 56.27
| | LH | 20.10.2017 23:00:00 | 151.65 | +0.38 | +0.25% | 151.27
| | LKQ | 20.10.2017 22:59:45 | 37.33 | −0.21 | −0.56% | 37.54
| | LLL | 20.10.2017 22:59:52 | 189.37 | +3.57 | +1.92% | 185.8
| | LLY | 20.10.2017 23:13:40 | 87.24 | +0.87 | +1.01% | 86.37
| | LM | 20.10.2017 22:59:22 | 38.82 | +0.85 | +2.24% | 37.97
| | LMT | 21.10.2017 01:16:22 | 320 | +0.2 | +0.06% | 319.8
| | LNT | 20.10.2017 22:59:57 | 43.89 | +0.51 | +1.18% | 43.38
| | LOW | 21.10.2017 01:55:27 | 80 | −0.04 | −0.05% | 80.04
| | LPL | 20.10.2017 23:26:16 | 13.35 | +0.61 | +4.79% | 12.74
| | LRCX | 21.10.2017 02:24:54 | 205.5 | +0.45 | +0.22% | 205.05
| | LUK | 20.10.2017 22:50:05 | 26.01 | +0.24 | +0.93% | 25.77
| | LUV | 20.10.2017 22:59:53 | 59.34 | +0.71 | +1.21% | 58.63
| | LVLT | 20.10.2017 08:03:20 | 55.17 | 0 | 0% | 55.17
| | LYB | 20.10.2017 22:59:53 | 98.9 | −0.49 | −0.49% | 99.39
| | M | 21.10.2017 02:52:24 | 21.32 | +0.15 | +0.71% | 21.17
| | MA | 20.10.2017 23:29:16 | 145.4 | +0.43 | +0.30% | 144.97
| | MAA | 20.10.2017 22:59:45 | 104.77 | −1.05 | −0.99% | 105.82
| | MAC | 20.10.2017 22:59:57 | 56.75 | −0.34 | −0.60% | 57.09
| | MAGN | 20.10.2017 18:36:18 | 44.48 | +0.095 | +0.21% | 44.385
| | MAR | 20.10.2017 23:17:24 | 114.95 | −0.24 | −0.21% | 115.19
| | MAS | 20.10.2017 22:59:45 | 40.1 | +1.06 | +2.72% | 39.04
| | MAT | 20.10.2017 22:53:17 | 15.98 | +0.18 | +1.14% | 15.8
| | MBT | 20.10.2017 22:44:52 | 10.53 | +0.05 | +0.48% | 10.48
| | Mc'DONALDS | 21.10.2017 01:04:42 | 166.3 | +0.02 | +0.01% | 166.28
| | MCHP | 20.10.2017 23:00:00 | 92.72 | −0.33 | −0.35% | 93.05
| | MCK | 20.10.2017 22:59:57 | 150.77 | +0.82 | +0.55% | 149.95
| | MCO | 20.10.2017 22:59:57 | 145.63 | +1.43 | +0.99% | 144.2
| | MDLZ | 20.10.2017 23:44:21 | 41.01 | +0.3 | +0.74% | 40.71
| | MDT | 20.10.2017 22:59:57 | 78.33 | −0.15 | −0.19% | 78.48
| | MetLife | 20.10.2017 22:59:53 | 53.27 | +0.29 | +0.55% | 52.98
| | MGNT | 20.10.2017 18:38:17 | 8 574 | −876 | −9.27% | 9 450
| | MHK | 20.10.2017 23:00:00 | 264.59 | +4.59 | +1.77% | 260
| | Micron | 21.10.2017 02:14:47 | 41.52 | +0.01 | +0.02% | 41.51
| | Microsoft | 21.10.2017 01:15:19 | 78.8 | +0.05 | +0.06% | 78.75
| | MJN | 19.06.2017 10:00:24 | 89.99 | 0 | 0% | 89.99
| | MKC | 20.10.2017 22:59:53 | 99.23 | +0.09 | +0.09% | 99.14
| | MLCO | 20.10.2017 23:00:00 | 23.88 | +0.71 | +3.06% | 23.17
| | MLM | 20.10.2017 23:00:00 | 216.09 | +12.1 | +5.93% | 203.99
| | MMC | 20.10.2017 22:59:57 | 84.4 | +0.85 | +1.02% | 83.55
| | MMM | 20.10.2017 23:22:53 | 220.5 | +1.5 | +0.68% | 219
| | MNK | 20.10.2017 22:59:57 | 32.42 | −0.4 | −1.22% | 32.82
| | MNST | 20.10.2017 22:59:53 | 56.46 | +0.46 | +0.82% | 56
| | MO | 20.10.2017 22:59:53 | 64.99 | +0.62 | +0.96% | 64.37
| | MOMO | 21.10.2017 02:44:01 | 31.95 | 0 | 0% | 31.95
| | MON | 20.10.2017 22:59:53 | 122.1 | +0.05 | +0.04% | 122.05
| | Morgan Stanley | 20.10.2017 22:59:57 | 50.67 | +0.8 | +1.60% | 49.87
| | MOS | 20.10.2017 22:59:53 | 21.4 | +0.24 | +1.13% | 21.16
| | MPC | 20.10.2017 23:00:00 | 57.48 | +0.39 | +0.68% | 57.09
| | MPEL | 07.04.2017 07:40:57 | 18.97 | 0 | 0% | 18.97
| | MRK | 20.10.2017 22:59:53 | 63.88 | +0.11 | +0.17% | 63.77
| | MRO | 20.10.2017 22:59:53 | 13.92 | +0.18 | +1.31% | 13.74
| | MSI | 20.10.2017 22:59:57 | 90.02 | +0.37 | +0.41% | 89.65
| | MTB | 20.10.2017 23:00:00 | 165.11 | +2.82 | +1.74% | 162.29
| | MTD | 20.10.2017 23:00:00 | 668.6 | +12.94 | +1.97% | 655.66
| | MTS0620 | 20.10.2017 08:03:20 | 114.5 | 0 | 0% | 114.5
| | MTSS | 20.10.2017 18:30:40 | 281.6 | −1.55 | −0.55% | 283.15
| | MUR | 20.10.2017 23:00:00 | 25.72 | −0.03 | −0.12% | 25.75
| | MYL | 20.10.2017 22:59:57 | 38.5 | +0.23 | +0.60% | 38.27
| | NAVI | 20.10.2017 22:54:18 | 12.36 | +0.06 | +0.49% | 12.3
| | NBL | 20.10.2017 22:59:53 | 27.76 | +0.39 | +1.42% | 27.37
| | NDAQ | 20.10.2017 23:00:00 | 72.91 | −0.03 | −0.04% | 72.94
| | NEE | 21.10.2017 01:35:06 | 154.6 | +0.45 | +0.29% | 154.15
| | Netflix | 21.10.2017 02:39:37 | 194.17 | −0.31 | −0.16% | 194.48
| | NEWMONT MINING | 20.10.2017 22:59:57 | 37.78 | −0.07 | −0.18% | 37.85
| | NFX | 20.10.2017 22:59:53 | 29.76 | +0.11 | +0.37% | 29.65
| | NKE | 20.10.2017 23:30:16 | 53.05 | +0.26 | +0.49% | 52.79
| | NLMK | 20.10.2017 18:29:11 | 130.79 | −1.57 | −1.19% | 132.36
| | NLSN | 20.10.2017 23:00:00 | 41.76 | +0.46 | +1.11% | 41.3
| | NOC | 20.10.2017 23:00:00 | 294.55 | +1.94 | +0.66% | 292.61
| | NOK | 20.10.2017 22:53:55 | 6.09 | +0.26 | +4.46% | 5.83
| | NOV | 20.10.2017 22:59:53 | 34.09 | +0.02 | +0.06% | 34.07
| | NRG Energy | 20.10.2017 22:59:45 | 25.39 | −0.15 | −0.59% | 25.54
| | NSC | 20.10.2017 22:59:45 | 132.74 | +2.45 | +1.88% | 130.29
| | NTAP | 20.10.2017 23:00:10 | 44.56 | +0.3 | +0.68% | 44.26
| | NTRS | 20.10.2017 23:00:00 | 95.26 | +0.68 | +0.72% | 94.58
| | NUE | 20.10.2017 23:58:16 | 59.94 | +2.66 | +4.64% | 57.28
| | NVDA | 21.10.2017 02:35:52 | 196.44 | +0.44 | +0.22% | 196
| | NVTK | 20.10.2017 17:16:54 | 660.5 | +1 | +0.15% | 659.5
| | NVTK0221 | 20.10.2017 08:03:20 | 110.9 | 0 | 0% | 110.9
| | NWL | 20.10.2017 22:59:53 | 40.36 | −0.85 | −2.06% | 41.21
| | NWS | 20.10.2017 21:35:06 | 14.05 | −0.05 | −0.35% | 14.1
| | NWSA | 20.10.2017 22:55:33 | 13.7 | −0.03 | −0.22% | 13.73
| | O | 20.10.2017 22:59:57 | 55.51 | −0.74 | −1.32% | 56.25
| | OI | 20.10.2017 23:00:00 | 25.58 | +0.24 | +0.95% | 25.34
| | OKE | 20.10.2017 23:00:00 | 55.99 | +0.18 | +0.32% | 55.81
| | OMC | 20.10.2017 22:59:52 | 73.69 | +0.74 | +1.01% | 72.95
| | OPTI | 20.10.2017 08:03:20 | 980 | 0 | 0% | 980
| | ORCL | 20.10.2017 22:59:53 | 49.24 | −0.11 | −0.22% | 49.35
| | ORLY | 20.10.2017 23:00:00 | 205.9 | −3.4 | −1.62% | 209.3
| | OXY | 20.10.2017 22:59:57 | 65.45 | +0.6 | +0.93% | 64.85
| | P & G | 21.10.2017 01:29:35 | 88.3 | +0.05 | +0.06% | 88.25
| | PayPal | 21.10.2017 02:46:07 | 70.95 | −0.05 | −0.07% | 71
| | PBCT | 20.10.2017 22:59:45 | 18.9 | +0.66 | +3.62% | 18.24
| | PBI | 20.10.2017 22:59:53 | 14.22 | +0.43 | +3.12% | 13.79
| | PCAR | 20.10.2017 23:00:00 | 74.92 | +1.16 | +1.57% | 73.76
| | PCG | 21.10.2017 01:43:52 | 57.97 | +0.1 | +0.17% | 57.87
| | PCLN | 20.10.2017 23:03:45 | 1 942.35 | +0.48 | +0.02% | 1 941.87
| | PDCO | 20.10.2017 23:00:00 | 39.38 | +0.56 | +1.44% | 38.82
| | PEG | 20.10.2017 22:59:57 | 49.01 | +0.35 | +0.72% | 48.66
| | PEP | 21.10.2017 02:31:33 | 111.8 | +0.19 | +0.17% | 111.61
| | PFG | 20.10.2017 23:00:00 | 67.74 | −0.16 | −0.24% | 67.9
| | Pfizer | 20.10.2017 22:59:53 | 36.41 | +0.18 | +0.50% | 36.23
| | PGR | 20.10.2017 22:59:57 | 48.9 | +0.81 | +1.68% | 48.09
| | PH | 20.10.2017 22:59:45 | 184.41 | +2.43 | +1.34% | 181.98
| | Philip Morris | 20.10.2017 23:23:59 | 109.5 | +1.36 | +1.26% | 108.14
| | PHM | 20.10.2017 22:59:39 | 28 | +0.67 | +2.45% | 27.33
| | PKI | 20.10.2017 22:59:57 | 71.73 | +1.54 | +2.19% | 70.19
| | PLD | 20.10.2017 23:37:16 | 64.9 | −0.41 | −0.63% | 65.31
| | PNC | 20.10.2017 22:59:57 | 136.93 | +2.19 | +1.63% | 134.74
| | PPG | 20.10.2017 22:59:45 | 117.54 | +3.23 | +2.83% | 114.31
| | PPL | 20.10.2017 22:58:56 | 37.75 | −0.07 | −0.19% | 37.82
| | PRU | 20.10.2017 23:00:00 | 110.74 | +1.85 | +1.70% | 108.89
| | PSA | 20.10.2017 22:59:45 | 215.01 | +0.34 | +0.16% | 214.67
| | PSX | 20.10.2017 23:00:00 | 90.77 | +0.41 | +0.45% | 90.36
| | PTR | 20.10.2017 22:58:46 | 64.22 | +0.17 | +0.27% | 64.05
| | PVH | 20.10.2017 23:00:00 | 128.31 | +2.58 | +2.05% | 125.73
| | PWR | 20.10.2017 23:00:00 | 37.44 | +0.26 | +0.70% | 37.18
| | PX | 20.10.2017 23:20:28 | 143.18 | +2.81 | +2.00% | 140.37
| | PXD | 20.10.2017 22:59:46 | 144.72 | +1.74 | +1.22% | 142.98
| | QRVO | 20.10.2017 22:59:57 | 69.91 | +0.24 | +0.34% | 69.67
| | QUALCOMM | 20.10.2017 23:20:19 | 51.98 | −0.32 | −0.61% | 52.3
| | R | 20.10.2017 22:57:37 | 83.61 | +0.86 | +1.04% | 82.75
| | RAI | 02.08.2017 10:00:02 | 65.4 | 0 | 0% | 65.4
| | RCL | 20.10.2017 23:00:00 | 120.68 | −4.2 | −3.36% | 124.88
| | RDY | 20.10.2017 22:59:18 | 36.68 | +0.36 | +0.99% | 36.32
| | RE | 20.10.2017 23:00:00 | 236.65 | +1.65 | +0.70% | 235
| | REG | 20.10.2017 22:59:45 | 63.63 | −1.13 | −1.74% | 64.76
| | REGN | 21.10.2017 02:35:44 | 433 | +0.04 | +0.01% | 432.96
| | RF | 20.10.2017 22:44:36 | 15.21 | +0.31 | +2.08% | 14.9
| | RHI | 20.10.2017 22:59:57 | 51.63 | +0.72 | +1.41% | 50.91
| | RHT | 20.10.2017 22:59:57 | 121.78 | +0.17 | +0.14% | 121.61
| | RIG | 20.10.2017 22:55:19 | 9.95 | −0.22 | −2.16% | 10.17
| | RJF | 20.10.2017 23:00:00 | 86.61 | +1.3 | +1.52% | 85.31
| | RL | 20.10.2017 23:00:10 | 90.39 | +4.03 | +4.67% | 86.36
| | ROK | 20.10.2017 22:59:53 | 188.41 | +1.97 | +1.06% | 186.44
| | ROP | 20.10.2017 22:59:53 | 254.57 | +2.68 | +1.06% | 251.89
| | ROST | 20.10.2017 23:00:00 | 64.23 | +0.91 | +1.44% | 63.32
| | RRC | 20.10.2017 22:58:46 | 18.85 | −0.15 | −0.79% | 19
| | RSG | 20.10.2017 22:59:53 | 64.17 | +0.52 | +0.82% | 63.65
| | RSTI | 20.10.2017 17:14:22 | 0.9797 | +0.0106 | +1.09% | 0.9691
| | RTKM | 20.10.2017 18:03:10 | 66.43 | +0.02 | +0.03% | 66.41
| | RTN | 21.10.2017 02:38:09 | 188.8 | −0.07 | −0.04% | 188.87
| | SBER | 20.10.2017 17:23:19 | 193.14 | +0.78 | +0.41% | 192.36
| | SBERP | 20.10.2017 18:21:03 | 161 | +1.94 | +1.22% | 159.06
| | SCG | 20.10.2017 22:59:57 | 49.04 | +0.34 | +0.70% | 48.7
| | SCHW | 20.10.2017 23:52:16 | 44.54 | +1.27 | +2.94% | 43.27
| | SEE | 20.10.2017 22:59:57 | 45.22 | +1.14 | +2.59% | 44.08
| | SHW | 20.10.2017 22:59:57 | 389.63 | +5.54 | +1.44% | 384.09
| | SIG | 20.10.2017 22:59:45 | 65.97 | +4.52 | +7.36% | 61.45
| | SJM | 20.10.2017 23:00:10 | 104.23 | +0.09 | +0.09% | 104.14
| | SKM | 20.10.2017 22:59:45 | 25.9 | +0.12 | +0.47% | 25.78
| | SLB | 20.10.2017 23:23:16 | 63.26 | −1.24 | −1.92% | 64.5
| | SLG | 20.10.2017 22:59:57 | 97.41 | −4.13 | −4.07% | 101.54
| | SNA | 20.10.2017 22:59:57 | 160.13 | +3.95 | +2.53% | 156.18
| | SNGS | 20.10.2017 18:05:02 | 29.555 | +0.34 | +1.16% | 29.215
| | SNGSP | 20.10.2017 18:11:25 | 29.23 | −0.07 | −0.24% | 29.3
| | SNI | 20.10.2017 22:59:13 | 84.49 | +0.72 | +0.86% | 83.77
| | SNPS | 20.10.2017 22:59:57 | 84.32 | +1.14 | +1.37% | 83.18
| | SO | 20.10.2017 22:59:52 | 52.2 | +0.19 | +0.37% | 52.01
| | SOHU | 20.10.2017 22:59:47 | 67.61 | +1.01 | +1.52% | 66.6
| | SPB | 20.10.2017 08:03:20 | 236 | 0 | 0% | 236
| | SPG | 20.10.2017 23:00:00 | 164.66 | −0.92 | −0.56% | 165.58
| | SPGI | 20.10.2017 22:59:45 | 161.5 | +2.07 | +1.30% | 159.43
| | SPLS | 13.10.2017 07:37:29 | 10.25 | 0 | 0% | 10.25
| | SRCL | 20.10.2017 23:00:10 | 72.7 | +0.8 | +1.11% | 71.9
| | SRE | 20.10.2017 22:59:45 | 114.13 | +1.08 | +0.96% | 113.05
| | Starbucks | 20.10.2017 23:04:21 | 54.52 | −0.88 | −1.59% | 55.4
| | STT | 21.10.2017 01:49:02 | 99.35 | +0.22 | +0.22% | 99.13
| | STX | 20.10.2017 23:17:52 | 34.99 | +0.65 | +1.89% | 34.34
| | STZ | 20.10.2017 23:33:48 | 211.25 | −0.7 | −0.33% | 211.95
| | SWK | 20.10.2017 23:01:22 | 160.05 | +2.96 | +1.88% | 157.09
| | SWKS | 21.10.2017 01:21:22 | 105.23 | +0.03 | +0.03% | 105.2
| | SWN | 20.10.2017 22:51:28 | 5.39 | −0.08 | −1.46% | 5.47
| | SYF | 20.10.2017 23:00:00 | 33.03 | +1.27 | +4.00% | 31.76
| | SYK | 20.10.2017 22:59:46 | 150.45 | +1.81 | +1.22% | 148.64
| | SYMC | 20.10.2017 22:58:22 | 32.65 | +0.33 | +1.02% | 32.32
| | SYY | 20.10.2017 22:59:45 | 54.88 | +0.01 | +0.02% | 54.87
| | TAP | 20.10.2017 23:18:46 | 83.24 | +0.64 | +0.77% | 82.6
| | TDC | 20.10.2017 23:03:16 | 32.54 | +0.32 | +0.99% | 32.22
| | TDG | 20.10.2017 22:59:57 | 268.55 | +2.85 | +1.07% | 265.7
| | TEL | 20.10.2017 22:59:57 | 88.45 | +0.93 | +1.06% | 87.52
| | TEST_AAPL | 20.10.2017 08:03:20 | 145 | 0 | 0% | 145
| | TGNA | 20.10.2017 22:39:17 | 12.94 | +0.2 | +1.57% | 12.74
| | TGT | 21.10.2017 01:54:19 | 61.8 | +0.06 | +0.10% | 61.74
| | Tiffany | 20.10.2017 23:00:00 | 94.51 | +0.92 | +0.98% | 93.59
| | TJX | 20.10.2017 23:00:00 | 72.06 | +0.76 | +1.07% | 71.3
| | TMK | 20.10.2017 22:59:53 | 83.1 | +0.94 | +1.14% | 82.16
| | TMO | 20.10.2017 22:59:57 | 193.81 | +4.59 | +2.43% | 189.22
| | TRIP | 20.10.2017 22:59:57 | 40.29 | −0.18 | −0.44% | 40.47
| | TRNFP | 20.10.2017 18:28:28 | 183 600 | +300 | +0.16% | 183 300
| | TROW | 20.10.2017 23:00:00 | 96.85 | +1.09 | +1.14% | 95.76
| | TRV | 21.10.2017 02:43:30 | 132.9 | −0.41 | −0.31% | 133.31
| | TSCO | 20.10.2017 23:00:00 | 58.87 | +0.19 | +0.32% | 58.68
| | TSLA | 21.10.2017 01:59:51 | 344.61 | −0.42 | −0.12% | 345.03
| | TSN | 20.10.2017 23:00:00 | 71.55 | 0 | 0% | 71.55
| | TSO | 28.08.2017 07:38:39 | 98.34 | 0 | 0% | 98.34
| | TSS | 20.10.2017 22:59:57 | 67.86 | +0.7 | +1.04% | 67.16
| | TTM | 20.10.2017 22:59:45 | 32.76 | −0.19 | −0.58% | 32.95
| | TWTR | 20.10.2017 23:00:16 | 17.89 | 0 | 0% | 17.89
| | TWX | 20.10.2017 23:24:23 | 101.65 | −0.58 | −0.57% | 102.23
| | TXN | 21.10.2017 00:53:36 | 95.25 | +0.1 | +0.11% | 95.15
| | TXT | 20.10.2017 22:59:34 | 53.72 | +0.62 | +1.17% | 53.1
| | UA | 20.10.2017 22:59:52 | 15.9 | +0.92 | +6.14% | 14.98
| | UAA | 20.10.2017 23:39:17 | 17.4 | +0.92 | +5.58% | 16.48
| | UAL | 20.10.2017 23:16:43 | 59.89 | −0.01 | −0.02% | 59.9
| | UDR | 20.10.2017 22:59:47 | 38.39 | −0.16 | −0.42% | 38.55
| | UHS | 20.10.2017 23:00:00 | 112.84 | +4.32 | +3.98% | 108.52
| | ULTA | 20.10.2017 23:13:41 | 204.79 | −0.08 | −0.04% | 204.87
| | UNH | 21.10.2017 00:44:02 | 208 | +0.2 | +0.10% | 207.8
| | UNM | 20.10.2017 22:59:57 | 52.28 | +0.09 | +0.17% | 52.19
| | UNP | 20.10.2017 22:59:57 | 112.97 | +0.95 | +0.85% | 112.02
| | UPS | 21.10.2017 01:04:40 | 120.18 | +0.47 | +0.39% | 119.71
| | URBN | 20.10.2017 22:59:57 | 24.63 | +0.86 | +3.62% | 23.77
| | URI | 20.10.2017 23:59:15 | 144.26 | −0.14 | −0.10% | 144.4
| | URKA | 20.10.2017 17:47:14 | 131.65 | −1.25 | −0.94% | 132.9
| | USB | 20.10.2017 22:59:57 | 54.07 | +0.8 | +1.50% | 53.27
| | UTX | 20.10.2017 23:37:15 | 120.85 | +1.34 | +1.12% | 119.51
| | Valero Energy | 20.10.2017 22:59:57 | 77.54 | −0.09 | −0.12% | 77.63
| | VAR | 20.10.2017 22:59:57 | 106.69 | +2.29 | +2.19% | 104.4
| | VEON | 21.10.2017 02:52:24 | 3.99 | −0.01 | −0.25% | 4
| | Verizon | 20.10.2017 23:48:41 | 49.45 | +0.21 | +0.43% | 49.24
| | VFC | 21.10.2017 02:11:12 | 66.4 | 0 | 0% | 66.4
| | VIAB | 20.10.2017 22:58:14 | 26.71 | +0.63 | +2.42% | 26.08
| | VIPS | 21.10.2017 00:45:20 | 8.21 | −0.05 | −0.61% | 8.26
| | Visa | 21.10.2017 02:37:50 | 107.65 | +0.05 | +0.05% | 107.6
| | VMC | 20.10.2017 22:59:57 | 121.6 | +4.66 | +3.98% | 116.94
| | VNO | 20.10.2017 22:59:57 | 74.52 | −2.48 | −3.22% | 77
| | VRSK | 20.10.2017 23:00:00 | 84.84 | −0.07 | −0.08% | 84.91
| | VRSN | 20.10.2017 23:00:00 | 108.92 | −0.34 | −0.31% | 109.26
| | VRTX | 20.10.2017 23:00:00 | 154.62 | −0.14 | −0.09% | 154.76
| | VTB1020 | 20.10.2017 08:03:20 | 109.2 | 0 | 0% | 109.2
| | VTBR | 20.10.2017 18:32:06 | 0.06034 | +0.00004 | +0.07% | 0.0603
| | VTR | 20.10.2017 22:59:57 | 63 | −0.31 | −0.49% | 63.31
| | Wal-Mart | 21.10.2017 01:47:56 | 87.44 | +0.04 | +0.05% | 87.4
| | Walt Disney | 20.10.2017 23:48:18 | 99.44 | +0.43 | +0.43% | 99.01
| | WAT | 20.10.2017 23:00:00 | 188.1 | +6.94 | +3.83% | 181.16
| | WB | 21.10.2017 01:16:02 | 95.51 | +0.06 | +0.06% | 95.45
| | WBA | 20.10.2017 23:00:36 | 68.06 | +0.85 | +1.26% | 67.21
| | WBMD | 20.10.2017 08:03:27 | 66.48 | 0 | 0% | 66.48
| | WDC | 20.10.2017 23:00:00 | 86.41 | +0.94 | +1.10% | 85.47
| | WEC | 20.10.2017 22:59:45 | 66.8 | +1.1 | +1.67% | 65.7
| | WFC | 20.10.2017 23:37:49 | 54.84 | +1.08 | +2.01% | 53.76
| | WFM | 06.10.2017 08:02:08 | 42.05 | 0 | 0% | 42.05
| | WHR | 20.10.2017 23:00:00 | 182.51 | +4.55 | +2.56% | 177.96
| | WLTW | 20.10.2017 23:00:00 | 162.82 | +1.64 | +1.02% | 161.18
| | WM | 21.10.2017 01:50:06 | 77.23 | −0.55 | −0.71% | 77.78
| | WMB | 20.10.2017 22:59:34 | 29.32 | −0.28 | −0.95% | 29.6
| | WRK | 20.10.2017 22:59:53 | 60.52 | +0.91 | +1.53% | 59.61
| | WU | 20.10.2017 22:59:53 | 20.3 | +0.44 | +2.22% | 19.86
| | WY | 20.10.2017 23:00:00 | 35.28 | +0.05 | +0.14% | 35.23
| | WYN | 20.10.2017 22:59:18 | 108.99 | −0.34 | −0.31% | 109.33
| | WYNN | 20.10.2017 23:10:16 | 144.5 | −0.83 | −0.57% | 145.33
| | XEC | 20.10.2017 23:00:00 | 117.34 | +2.31 | +2.01% | 115.03
| | XEL | 20.10.2017 22:59:53 | 49.25 | +0.52 | +1.07% | 48.73
| | XL | 20.10.2017 22:59:34 | 42.5 | +1.16 | +2.81% | 41.34
| | XLNX | 20.10.2017 23:00:00 | 72.17 | +0.1 | +0.14% | 72.07
| | XRAY | 20.10.2017 23:00:10 | 61.85 | +2.35 | +3.95% | 59.5
| | XRX | 20.10.2017 22:59:53 | 33.37 | +0.53 | +1.61% | 32.84
| | XYL | 20.10.2017 22:59:57 | 64.23 | +0.33 | +0.52% | 63.9
| | Yahoo | 20.06.2017 07:51:28 | 52.8 | 0 | 0% | 52.8
| | YUM | 21.10.2017 00:02:29 | 76.15 | +0.13 | +0.17% | 76.02
| | YY | 21.10.2017 02:24:24 | 92.85 | −0.24 | −0.26% | 93.09
| | ZBH | 20.10.2017 23:00:00 | 122.32 | +0.45 | +0.37% | 121.87
| | ZION | 20.10.2017 23:00:10 | 46.76 | +0.59 | +1.28% | 46.17
| | ZTS | 20.10.2017 22:59:34 | 65.93 | +0.37 | +0.56% | 65.56
| | Тикер | Время | Цена | Пред закр |
|---|
|
