Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A04:06:3270.23+0.6+0.86%69.63
AABA04:07:4270.500%70.5
AAL12:04:1734.51+0.22+0.64%34.29
AAN04:09:0264.1800%64.18
AAP11:58:00162.43+0.67+0.41%161.76
AAXN04:09:5663.52−0.38−0.59%63.9
ABBN01.11.2018 08:47:4820000%200
AbbVie13:37:1869.48+0.32+0.46%69.16
ABG04:09:0284.0300%84.03
ABMD12:01:10254.74+0.74+0.29%254
ABT13:39:1483.95+0.52+0.62%83.43
ACH13:35:288.24+0.01+0.12%8.23
ACIA04:09:0264.82+0.18+0.28%64.64
ACN12:54:10194.08+0.08+0.04%194
ADBE13:11:14307.21+2.07+0.68%305.14
ADI13:36:36117+1.54+1.33%115.46
ADM04:06:3240.8200%40.82
ADP10:30:10164.34+0.14+0.09%164.2
ADS04:06:33150.7500%150.75
ADSK12:52:06170.98−0.03−0.02%171.01
AEE11:57:0376.78+0.55+0.72%76.23
AEIS12:16:4453.35+0.27+0.51%53.08
AES13:15:2617.29+0.06+0.35%17.23
AET19.12.2018 08:52:02207.7500%207.75
AFL04:06:3356.1100%56.11
AGCO13:33:2576.63−1−1.29%77.63
AGN12:48:55164.1−0.22−0.13%164.32
AIG10:07:1156.04+0.35+0.63%55.69
AIR12:37:1543.2+1.24+2.96%41.96
AIV04:09:2751.4600%51.46
AIZ04:06:33112.100%112.1
AJG04:07:4492.1800%92.18
AKAM11:57:0383.94+0.09+0.11%83.85
AKZM04:06:091 92400%1 924
ALB13:21:4773.22+0.12+0.16%73.1
Alcoa Inc13:22:4723.31−0.04−0.17%23.35
ALEB0115.01.2018 07:47:599900%99
ALFA04:08:3553.8900%53.89
ALFA042104:08:08161.500%161.5
ALFAperp04:08:2698.200%98.2
ALFAperp022204:08:26100.500%100.5
ALGN12:49:29281.31+0.24+0.09%281.07
ALGT04:09:28148.5500%148.55
Alibaba13:39:35174.55+0.58+0.33%173.97
ALK13:33:0365.79+0.22+0.34%65.57
ALL04:06:33104.8500%104.85
ALLE11:05:08110.98+0.17+0.15%110.81
ALLK04:09:5633+0.08+0.24%32.92
ALRM04:09:5651.2600%51.26
ALSN04:08:3947.5900%47.59
ALV12:36:3170.83+0.84+1.20%69.99
ALXN13:37:38123.4+0.48+0.39%122.92
AMAT13:28:2147.01+1.39+3.05%45.62
AMCX04:08:3956.1700%56.17
AMD13:39:3834.28+0.47+1.39%33.81
AME04:06:1191.2900%91.29
AMED04:08:39123.7900%123.79
AMG04:06:348800%88
AMGN12:50:19177.4700%177.47
AMN04:09:2854.7400%54.74
AMP04:06:34150.8700%150.87
AMT13:35:17212.72+3.42+1.63%209.3
AMTC11.05.2018 08:49:16100%1
AMWD04:09:0385.3100%85.31
AMZN13:37:312 003.9−3.1−0.15%2 007
AN04:06:3441.6900%41.69
ANAB13:25:4253+0.06+0.11%52.94
ANDE04:09:2826.9300%26.93
ANDV03.10.2018 08:47:49157.100%157.1
ANET13:35:00276.84+1.33+0.48%275.51
ANIK04:09:2840.7700%40.77
ANSS04:07:45209.7400%209.74
ANTM04:07:05305.4100%305.41
AON13:33:27197.34+0.23+0.12%197.11
AOS10:15:4445.3+0.1+0.22%45.2
APA13:31:3225.43+0.25+0.99%25.18
APC10:55:1672.99−0.07−0.10%73.06
APD13:33:26228.35+1.25+0.55%227.1
APEI04:09:5631.2900%31.29
APH04:06:3497.8400%97.84
Apple13:23:50204.67+0.47+0.23%204.2
APTV04:07:5879.9900%79.99
APY13:21:1231.06−0.08−0.26%31.14
ARE11:58:00144.25+1.29+0.90%142.96
ARMK04:09:2835.8300%35.83
ARNC04:06:3625.7800%25.78
ARW04:09:5667.6500%67.65
ASGN04:09:0358.7300%58.73
ASH04:08:3978.3700%78.37
ASIX13:22:2824.94−0.08−0.32%25.02
AT&T13:32:2433.72+0.14+0.42%33.58
ATGE12:54:3945.78−0.6−1.29%46.38
ATHN15.03.2019 08:57:04134.900%134.9
ATRI04:09:03788.700%788.7
ATRO04:09:2938.6100%38.61
ATVI13:34:4347.14+0.44+0.94%46.7
AVAV13:34:5756.03−0.06−0.11%56.09
AVB04:06:34211.0100%211.01
AVGO13:27:25283.8−0.47−0.17%284.27
AVNS04:09:5741.8600%41.86
AVP13:36:483.9−0.01−0.26%3.91
AVY04:06:34115.9100%115.91
AWI04:09:0310000%100
AWR04:09:0375.600%75.6
AXE04:09:5758.2200%58.22
AXP13:37:25128.83+0.77+0.60%128.06
AYI04:07:45132.9700%132.97
AYX04:09:29114.600%114.6
AZO13:09:141 184+4+0.34%1 180
AZPN04:09:57134.0600%134.06
BAB04:08:2431.2600%31.26
BABY04:09:2926.0200%26.02
BAH04:08:4068.4500%68.45
BAND04:09:5778.46+1.6+2.08%76.86
Bank of America13:36:2729.17+0.13+0.45%29.04
BAST04:06:096 00000%6 000
BAX04:06:3582.0600%82.06
BBBY13:37:4610.87+0.07+0.65%10.8
BBSI04:09:0485.0400%85.04
BBT11:05:1949.6+0.02+0.04%49.58
BBY04:06:3574.7800%74.78
BC04:08:4047.5600%47.56
BCO04:09:0487.4900%87.49
BCR09.02.2018 08:09:53332.4200%332.42
BDC04:09:0454.6600%54.66
BDX12:58:31251.7+0.32+0.13%251.38
BECN04:09:5736.7600%36.76
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN04:06:3535.3200%35.32
BERY04:09:0453.5300%53.53
BEST_dvpN/AN/AN/AN/AN/A
BF B04:06:3655.900%55.9
BFAM04:09:57155.1+0.09+0.06%155.01
BH04:09:29101.9800%101.98
BHF04:07:4537.9500%37.95
BHGE13:19:5124.22+0.13+0.54%24.09
BHI11.07.2017 07:36:5456.3100%56.31
BID04:09:2959.200%59.2
BIDU13:38:58114.53+0.51+0.45%114.02
BIG10:25:3224.19−0.19−0.78%24.38
BIIB13:35:01232.44+0.9+0.39%231.54
BILI04:09:5416.15−0.02−0.12%16.17
BIO04:08:40309.2700%309.27
BJRI04:09:0440.4700%40.47
BK13:36:0543.22+0.11+0.26%43.11
BKI04:09:2962.1100%62.11
BKNG10:07:101 889.29+0.39+0.02%1 888.9
BLD04:09:5882.7700%82.77
BLK04:06:12477.1700%477.17
BLKB04:08:4082.6500%82.65
BLL11:15:1569.39+0.32+0.46%69.07
BMI04:09:0457.5900%57.59
BMY12:48:5144.64+0.19+0.43%44.45
BOEING13:38:12362.25−0.5−0.14%362.75
BR04:08:40132.2700%132.27
BRK B13:33:22213.65+0.65+0.31%213
BRKR04:09:2948.800%48.8
BSX13:12:2042−0.06−0.14%42.06
BTI13:37:1336.6+0.25+0.69%36.35
BUD13:39:1289.3+1.29+1.47%88.01
BURL04:09:30180.1400%180.14
BWA04:06:3540.3900%40.39
BXP04:06:36131.4100%131.41
BZUN04:09:5453−0.2−0.38%53.2
C13:13:3271.33−0.01−0.01%71.34
CA23.01.2019 08:52:1344.4400%44.44
CAG12:53:1428.2+0.06+0.21%28.14
CAH04:06:3646.7500%46.75
CALM04:09:044000%40
CARG04:09:5837.2400%37.24
CASY04:08:40160.2500%160.25
Caterpillar12:17:36139.25+0.16+0.12%139.09
CB04:07:23151.4300%151.43
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBM04:09:0544.6500%44.65
CBOE17.12.2018 08:53:49107.3500%107.35
CBOM0224EU04:09:55103.7500%103.75
CBPO04:07:5793.4800%93.48
CBRE13:12:1452.32−0.24−0.46%52.56
CBRL04:08:41179.6100%179.61
CBS04:06:0453.5100%53.51
CCI04:06:41132.87+0.19+0.14%132.68
CCK04:09:5860.2400%60.24
CCL13:32:1746.64+0.14+0.30%46.5
CDNS10:00:0974.96+0.27+0.36%74.69
CE04:09:05108.0600%108.06
CEA04:08:2029.1400%29.14
CELG12:58:3191.57−0.03−0.03%91.6
CENT04:09:5827.6200%27.62
CENTA04:09:5824.9900%24.99
CERN11:56:2174.82+0.34+0.46%74.48
CF13:36:0947.59−1.13−2.32%48.72
CFG04:07:2334.9400%34.94
CGNX04:09:0543.0300%43.03
CHA12:24:1247.78+0.4+0.84%47.38
CHD11:05:2975.4+0.05+0.07%75.35
CHDN04:09:30118.0200%118.02
CHE04:09:30374.8700%374.87
Chesapeake13:29:201.79−0.01−0.56%1.8
Chevron13:36:25125.16+0.4+0.32%124.76
CHL13:31:4745.3+0.2+0.44%45.1
CHRW04:06:1284.9500%84.95
CHTR11:05:32415.29+0.45+0.11%414.84
CI04:08:38180+0.56+0.31%179.44
CINF10:30:10108.73+0.06+0.06%108.67
Cisco13:38:1057.75−0.06−0.10%57.81
CL13:04:2774.06−0.42−0.56%74.48
CLF13:15:5611.07+0.1+0.91%10.97
CLGX04:09:5844.2100%44.21
CLH04:09:3069.7600%69.76
CLR11:07:2037.65+0.25+0.67%37.4
CLX04:06:42159.9400%159.94
CMA04:06:4271.7500%71.75
CMCO04:09:3040.3900%40.39
CMCSA13:07:1945.07−0.08−0.18%45.15
CME10:13:38203.49+0.21+0.10%203.28
CMG04:06:42761−0.85−0.11%761.85
CMI04:06:13172.3500%172.35
CMS12:52:1258.25−0.15−0.26%58.4
CNC12:58:1753.63−0.11−0.20%53.74
CNK04:09:3038.2200%38.22
CNP13:33:0229.15+0.25+0.87%28.9
CNXN04:09:5834.0800%34.08
COF10:30:1089.98+0.08+0.09%89.9
COG11:08:1923.26−0.74−3.08%24
COH02.11.2017 07:39:1640.9500%40.95
COHR04:09:59133.1800%133.18
COL19.12.2018 08:51:31142.400%142.4
COLM10:02:24103.15+0.01+0.01%103.14
COO04:07:45328.1900%328.19
COP13:27:1760.44−0.06−0.10%60.5
COST13:13:37280.71+0.06+0.02%280.65
COTY11:43:0611.12−0.02−0.18%11.14
COUP11:56:24142.21+2.77+1.99%139.44
CPB04:06:4341.25−0.04−0.10%41.29
CPRI12:36:1537.0600%37.06
CPRT04:09:0577.4700%77.47
CPS04:09:5946.100%46.1
CQQQ04:08:2444.9300%44.93
CR04:09:0585.2400%85.24
CRI04:08:4193.9900%93.99
CRL04:09:30135.1900%135.19
CRM13:33:27158.21+1.11+0.71%157.1
CRMT04:09:5986.0500%86.05
CRS04:09:0546.2100%46.21
CRUS13:33:4344.62+0.49+1.11%44.13
CRVL04:09:5989.5100%89.51
CSL04:08:41135.0900%135.09
CSRA09.04.2018 08:50:0841.2400%41.24
CSWI04:09:5970.1800%70.18
CTAS11:43:15253−1.69−0.66%254.69
CTB04:09:3130.6600%30.66
CTL13:12:5212.26+0.06+0.49%12.2
CTSH04:06:4365.9500%65.95
CTVA13:28:3128.15+0.29+1.04%27.86
CTXS12:51:38100.79+0.01+0.01%100.78
CVCO04:09:59156.3100%156.31
CVET13:35:0324.96−0.37−1.46%25.33
CVGW04:09:0593.6400%93.64
CVS13:15:5557.18−0.22−0.38%57.4
CWB04:08:3453.600%53.6
CXO11:59:4899.43+0.63+0.64%98.8
CY04:09:3122.4200%22.42
CYOU11:17:259.08−0.06−0.66%9.14
D04:08:3877.4800%77.48
DBO04:08:3410.0500%10.05
DDS04:08:4167.200%67.2
DE13:33:26167.9+1.75+1.05%166.15
DECK04:08:41176.3600%176.36
Delta Air Lines13:24:5863.51+0.17+0.27%63.34
DFS13:33:2481.28+0.34+0.42%80.94
DG13:33:43144.8+0.6+0.42%144.2
DGS04:08:2447.5400%47.54
DGX04:06:44101.4600%101.46
DHI04:06:4445.4400%45.44
DHR10:07:02140.01+0.18+0.13%139.83
DIOD04:09:3136.9200%36.92
DISCA13:37:5232.7+0.24+0.74%32.46
DISCB04:09:5934.300%34.3
DISCK04:06:4430.0300%30.03
DK04:09:3139.100%39.1
DKS11:32:2438.06+0.31+0.82%37.75
DLB04:09:3165.3300%65.33
DLPH12:02:0917.64−0.18−1.01%17.82
DLR04:07:46119.600%119.6
DLTR04:06:13112.3200%112.32
DLX04:09:0641.7400%41.74
DME022304:08:27100.500%100.5
DNB15.03.2019 08:53:30144.9700%144.97
DORM04:10:0082.3800%82.38
DOV04:06:1399.3200%99.32
Dow Chemical11:02:5251.66−0.33−0.63%51.99
DPS17.07.2018 08:48:34122.9700%122.97
DRI13:33:43123.92+0.71+0.58%123.21
DRQ04:09:3146.0600%46.06
DTE04:06:44129.5700%129.57
DUST04:08:1110.45+0.01+0.10%10.44
DVA12:49:3457.54−0.16−0.28%57.7
DVN13:33:0926.84+0.04+0.15%26.8
DWDP04:07:5630.800%30.8
DXC04:07:4656.8800%56.88
DY04:08:4254.9200%54.92
E*TRADE13:33:0046.78+0.43+0.93%46.35
E. I. DU PONT04:09:5672.3200%72.32
EA13:11:4789.8+0.3+0.34%89.5
eBay13:34:4340.15+0.09+0.22%40.06
EBS04:09:0643.3900%43.39
ECA12:17:114.65+0.01+0.22%4.64
ECL04:06:45197.9300%197.93
ED12:49:2187.85+0.03+0.03%87.82
EEM04:08:0142.89−0.06−0.14%42.95
EFA04:08:0165.5700%65.57
EFX12:58:59137.12−0.3−0.22%137.42
EIX11:33:3170.09−0.01−0.01%70.1
EL10:57:16190.5+1.39+0.74%189.11
ELAN04:09:3133.2500%33.25
ELLI20.05.2019 03:43:1498.9900%98.99
EMN04:06:4578.5500%78.55
EMR04:06:1466.2400%66.24
ENDP13:36:553.76−0.01−0.27%3.77
ENSG04:09:0657.3600%57.36
ENTA04:09:0681.5400%81.54
ENV04:10:0071.9300%71.93
EOG04:06:1486.65−0.35−0.40%87
EPAM04:08:42195.900%195.9
EPAY04:09:3242.6800%42.68
EPC04:10:0027.9600%27.96
EQIX04:06:45514.2200%514.22
EQT12:27:0915.34+0.22+1.46%15.12
ERIE04:09:06266+1.87+0.71%264.13
ES04:06:4577.0900%77.09
ESRX25.01.2019 08:47:1088.2500%88.25
ESS04:06:46304.2900%304.29
ET13:37:3815.08+0.13+0.87%14.95
ETN10:52:5581.23+0.08+0.10%81.15
ETP23.01.2019 08:54:1521.800%21.8
ETR04:06:46102.0700%102.07
ETRN11:23:0118.3100%18.31
ETSY04:08:4263.85−0.36−0.56%64.21
EUFN04:08:2418.400%18.4
EUO04:08:3726.1600%26.16
EVHC13.11.2018 08:48:054600%46
EVRZ012204:08:087000%70
EVRZ032304:08:26102.500%102.5
EW04:06:46187.5300%187.53
EWZ04:08:0445.7800%45.78
Exelon13:33:1548.56+0.16+0.33%48.4
EXLS13:21:4563.87−1.25−1.92%65.12
EXP04:08:4286.7700%86.77
EXPD12:49:0875.15+0.05+0.07%75.1
EXPE04:06:46136.3700%136.37
EXR04:06:46111.3900%111.39
Exxon Mobil12:40:1475.99+0.24+0.32%75.75
EYE04:10:0031.4400%31.44
Facebook13:38:09204.03+0.44+0.22%203.59
FANG13:06:41104.2+0.7+0.68%103.5
FARO04:09:0646.8600%46.86
FAST13:37:5631.1−0.22−0.70%31.32
FAZ28.06.2019 04:07:038.0300%8.03
FBHS04:07:4656.5600%56.56
FCN04:09:079300%93
FCX10:49:5311.19+0.03+0.27%11.16
FDS04:08:42283.0600%283.06
FDX12:50:54169.8+0.29+0.17%169.51
FE04:06:4643.9800%43.98
FEES04:06:030.170900%0.1709
Ferrari13:39:11169.98+0.86+0.51%169.12
FFIV04:07:05146.5200%146.52
First Solar12:51:5164.6+0.11+0.17%64.49
FIS04:07:05130.1800%130.18
FISV04:07:0593.9100%93.91
FITB04:07:2327.8500%27.85
FIVE04:09:3212300%123
FIZZ04:10:0042.7200%42.72
FL13:33:2541.6+0.38+0.92%41.22
FLIR11:56:2454.17+0.15+0.28%54.02
FLOT04:08:3050.900%50.9
FLOW04:10:0038.2600%38.26
FLR13:35:0133.03+0.14+0.43%32.89
FLS04:06:1852.9600%52.96
FLT04:08:42291.6100%291.61
FMC11:51:5485.01−0.39−0.46%85.4
FND04:09:3242.1300%42.13
Ford13:00:4610.51+0.01+0.10%10.5
FORR04:10:0048.3200%48.32
FOX13:37:0436.36−0.33−0.90%36.69
FOXA04:09:2836.7500%36.75
FOXF04:10:0181.5700%81.57
FRPH04:10:0149.800%49.8
FTI13:35:2724.98−0.14−0.56%25.12
FTNT11:38:0585.5+0.51+0.60%84.99
FTR13:39:561.53−0.02−1.29%1.55
FTV04:07:4781.4100%81.41
FUL04:09:0748.1400%48.14
FXI04:08:0442.17−0.01−0.02%42.18
FXU04:08:3629.200%29.2
GAZP032204:08:27108.7400%108.74
GAZP041924.04.2019 08:47:08103.0800%103.08
GAZP083704:07:5810000%100
GAZP112404:08:25104.500%104.5
GBX12:45:0229.31−0.06−0.20%29.37
GCO04:10:0141.8300%41.83
GCP04:10:0122.5100%22.51
GD12:49:21186.56−0.33−0.18%186.89
GDDY04:09:3273.6300%73.63
GDOT04:09:0748.4100%48.41
GDWS04:06:238500%85
GDX04:08:0326.0900%26.09
GEF04:09:0734.700%34.7
General Electric 13:17:1110.34−0.01−0.10%10.35
GGP01.10.2018 08:48:1921.400%21.4
GHC04:09:07738.2500%738.25
GILEAD13:33:2667.31+0.67+1.01%66.64
GIS04:07:0652.8600%52.86
GLD04:08:03132.55−0.08−0.06%132.63
GLW12:41:4633.25−0.05−0.15%33.3
GM13:08:3039.29−0.11−0.28%39.4
GMED04:09:0741.600%41.6
GMKN04:06:0310 82300%10 823
GMKN102204:08:08109.500%109.5
GNRC04:09:0771.5700%71.57
GOOGL13:37:121 156.43+6.1+0.53%1 150.33
Google (C) 13:33:041 154.98+4.31+0.37%1 150.67
GPB111904:08:0810200%102
GPC04:07:23105.3600%105.36
GPI04:09:0782.3200%82.32
GPN13:33:40165.25+0.52+0.32%164.73
GPS13:17:2519.24−0.06−0.31%19.3
GRA04:09:3278.2300%78.23
GRMN12:12:1782.77+1.67+2.06%81.1
GRUB11:57:0376.18+1.16+1.55%75.02
GS13:11:29215.17−0.36−0.17%215.53
GSH04:08:2116.7800%16.78
GT12:01:5615.02−0.05−0.33%15.07
GTLS04:09:0772.9600%72.96
GTX04:08:2514.5400%14.54
GVA11:22:5944+0.82+1.90%43.18
GWR04:08:43109.9900%109.99
GWRE04:08:43100.7200%100.72
GWW04:06:27272.8800%272.88
H11:56:2481.33+0.65+0.81%80.68
HA04:09:3229.0200%29.02
HAE04:09:32122.6500%122.65
HAL13:21:4823.05−0.45−1.91%23.5
HAS13:12:44109.79−0.06−0.05%109.85
HBAN10:07:0513.69+0.03+0.22%13.66
HBI04:07:2316.9300%16.93
HCA04:07:06139.700%139.7
HCCI04:10:0126.6800%26.68
HCN28.02.2018 07:55:2752.2400%52.24
HCP11:56:0532.51+0.24+0.74%32.27
HCSG04:08:4331−0.26−0.83%31.26
HD10:57:16218.1+0.84+0.39%217.26
HES04:06:1861.4600%61.46
HFC04:08:4347.8200%47.82
HGV04:10:0132.3800%32.38
HIG04:07:2458.0400%58.04
HII04:08:43236.1100%236.11
HLT10:04:2199.88+0.01+0.01%99.87
HNP04:08:2123.9200%23.92
HOG12:35:0136.600%36.6
HOLX04:07:4747.1500%47.15
HON13:10:17174.25−0.53−0.30%174.78
HP13:37:3250.86+0.26+0.51%50.6
HPE13:23:5214.94+0.09+0.61%14.85
HPQ13:38:1421.28+0.02+0.09%21.26
HQY04:08:4372.6500%72.65
HRB04:07:0628.4400%28.44
HRL04:06:5841.2300%41.23
HRS04:06:58195.700%195.7
HSIC04:07:2469.9300%69.93
HST12:56:2118.27−0.02−0.11%18.29
HSY12:49:08141.38+0.95+0.68%140.43
HTHT13:07:0633.5−1.33−3.82%34.83
HUBG04:09:0739.9900%39.99
HUM13:37:26285.84+1.54+0.54%284.3
HURN04:10:015400%54
HXL12:53:1681.48+0.28+0.34%81.2
HYDR04:06:030.672400%0.6724
HYG04:08:0386.8400%86.84
IAC10:07:11231.61+0.22+0.10%231.39
IART04:08:4353.2900%53.29
IAU04:08:3013.45−0.01−0.07%13.46
IBM13:35:51144.04+0.41+0.29%143.63
IBN12:30:5412.26−0.02−0.16%12.28
IBP04:09:3356.9500%56.95
ICE04:07:2491.7700%91.77
ICUI04:10:02248.1600%248.16
IDCC04:09:0766.2900%66.29
IDXX12:51:38284.3+0.64+0.23%283.66
IEO04:08:3054.3300%54.33
IFF13:04:51145.23+0.43+0.30%144.8
IGF04:08:3046.4500%46.45
IGV04:08:31226.2200%226.22
IHF04:08:31180.2100%180.21
IHI04:08:31240.1800%240.18
IIVI04:09:3337.2100%37.21
ILMN13:33:27303.47+1.67+0.55%301.8
INCY11:56:5480.51+0.63+0.79%79.88
INFO04:07:4865.5−0.02−0.03%65.52
INGN04:08:4362.03+0.01+0.02%62.02
INGR04:08:4379.8200%79.82
Intel13:32:3249.5+0.37+0.75%49.13
INTU04:07:07280.8800%280.88
IONS04:10:0267.6100%67.61
IP10:18:1742.85+0.35+0.82%42.5
IPAR04:09:0866.4300%66.43
IPG12:46:0423.62−0.07−0.30%23.69
IPGP13:33:43133.52+0.66+0.50%132.86
IQV04:09:33156.6500%156.65
IR04:07:24128.1300%128.13
IRAO15.01.2019 08:45:184.15700%4.157
IRBT10:11:0091−0.44−0.48%91.44
IRM13:21:3130.57−0.01−0.03%30.58
ISRG04:07:25515.65+0.09+0.02%515.56
IT04:07:48169.0200%169.02
ITA04:08:31216.82−0.010%216.83
ITB04:08:2439.2800%39.28
ITGS0105.04.2019 08:51:309900%99
ITRI04:10:0260.8800%60.88
ITW04:06:19153.4900%153.49
IVV04:08:01301.37+0.08+0.03%301.29
IVW04:08:31183.7400%183.74
IVZ12:22:5820.04−0.14−0.69%20.18
IWM04:08:00155.300%155.3
IWY04:08:3188.3500%88.35
IXJ04:08:2461.1700%61.17
IYH04:08:31194.1700%194.17
IYR04:08:0489.5400%89.54
J&J13:39:27132.93+0.24+0.18%132.69
JBHT04:06:1997.5−0.11−0.11%97.61
JBSS04:09:0880.6200%80.62
JCI04:07:4842.1800%42.18
JCOM04:08:4387.8−0.44−0.50%88.24
JD13:08:5930.73+0.03+0.10%30.7
JEC11:57:0386.09+0.34+0.40%85.75
JEF04:08:0921.3400%21.34
JKE04:08:31197.4400%197.44
JKHY04:08:43140.4600%140.46
JLL04:08:43140.2300%140.23
JNPR12:49:2527.29+0.01+0.04%27.28
JNUG28.06.2019 04:07:0311.900%11.9
JOBS12:27:4178.61+1.9+2.48%76.71
JOUT04:09:0870.9900%70.99
JPM13:09:19115.05+0.04+0.03%115.01
JWN13:16:5931.16+0.15+0.48%31.01
K13:16:1155.28+0.06+0.11%55.22
KALU04:09:0896.1500%96.15
KDP12:16:3828.4+0.11+0.39%28.29
KEP13:35:4010.76−0.34−3.06%11.1
KEX04:09:0877.4500%77.45
KEY04:07:0717.3800%17.38
KEYS10:10:5689.35−0.08−0.09%89.43
KFY04:09:3339.4600%39.46
KHC13:16:2730.44+0.12+0.40%30.32
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM10:54:1718.43+0.13+0.71%18.3
KLAC12:58:45123.55+1.05+0.86%122.5
KMB11:06:19138.4−0.12−0.09%138.52
KMI13:23:4220.92+0.03+0.14%20.89
KMLC0105.09.2018 08:47:169800%98
KMLC0204:08:2310200%102
KMT04:09:3334.7300%34.73
KMX12:49:0986.29+0.23+0.27%86.06
KNX11:57:0336.38+0.48+1.34%35.9
KO13:34:1652.24+0.1+0.19%52.14
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR13:24:4822.09+0.07+0.32%22.02
KSU11:47:40122.12−0.5−0.41%122.62
KTB10:15:0532.24+0.22+0.69%32.02
KTF04:06:0910.0600%10.06
L12:49:0854.8+0.01+0.02%54.79
LAD04:09:08119.3800%119.38
LB11:16:2226.19−0.22−0.83%26.41
LEA04:08:44129.7400%129.74
LECO04:08:448500%85
LEG04:07:2539.2900%39.29
LEN04:07:2547.7700%47.77
LEVI11:49:3719.35−0.45−2.27%19.8
LFC13:40:0413.14+0.13+1.00%13.01
LGIH04:10:0274.6100%74.61
LH04:07:08175.0100%175.01
LHCG04:10:02120.8100%120.81
LHX04:10:23192.7100%192.71
LII04:08:44292.2900%292.29
LIN13:37:26204.78+2.19+1.08%202.59
LITE04:10:0254.0400%54.04
LKQ12:02:2126.69−0.3−1.11%26.99
LLL04:07:48254.1600%254.16
LLY11:59:58109.17+0.35+0.32%108.82
LM04:07:2538.400%38.4
LMT13:05:06366+0.65+0.18%365.35
LNT13:33:0050.11+0.16+0.32%49.95
LOGM04:09:3375.2800%75.28
LOPE04:09:08121.7500%121.75
LOW13:05:06106.49−0.23−0.22%106.72
LPL13:37:387.28+0.07+0.97%7.21
LQD04:08:03123.0300%123.03
LRCX13:33:34193.69+3.88+2.04%189.81
LTHM13:11:027.07−0.03−0.42%7.1
LUK29.05.2018 08:50:0623.4700%23.47
LULU12:54:07189.77−1.21−0.63%190.98
LUV10:57:1653.49−0.01−0.02%53.5
LVLT02.11.2017 07:39:1755.1700%55.17
LVS04:08:4464.7300%64.73
LYB12:48:5788.07+0.27+0.31%87.8
LYFT04:10:0264.5+0.4+0.62%64.1
M13:16:5822.09+0.07+0.32%22.02
MA13:37:26277.71+1.11+0.40%276.6
MAA04:07:48121.0700%121.07
MAC13:36:0933.59−0.06−0.18%33.65
MAGN16.07.2019 04:04:0446.3300%46.33
MAN04:08:4491.2300%91.23
MANH04:09:0870.8600%70.86
MANT04:09:0967.4100%67.41
MAR13:28:14144.44+0.48+0.33%143.96
MAS13:33:2239.48+0.08+0.20%39.4
MASI04:10:02152.0400%152.04
MAT13:10:1112.16+0.35+2.96%11.81
MATX04:09:3339.41−0.2−0.50%39.61
MBT13:39:498.6+0.04+0.47%8.56
Mc'DONALDS13:38:45213.82+0.12+0.06%213.7
MCHP13:32:5591.22+0.42+0.46%90.8
MCK04:07:09142.9600%142.96
MCO04:06:59204.9800%204.98
MCRI04:10:0244.5600%44.56
MD04:09:3423.7200%23.72
MDLZ13:35:0054.92+0.14+0.26%54.78
MDSO04:08:4490.7100%90.71
MDT11:51:0599.77−0.1−0.10%99.87
MEDP04:10:0263.400%63.4
MEI04:09:3429.1300%29.13
MELI10:02:41634.01−5.98−0.93%639.99
MetLife04:06:0350.500%50.5
MFGP13:22:0320.99+0.04+0.19%20.95
MGLN04:09:0970.7900%70.79
MGNT04:06:034 25200%4 252
MHK11:57:03150.69+0.65+0.43%150.04
Micron13:33:2043.38+0.33+0.77%43.05
Microsoft13:39:55137.29+0.24+0.18%137.05
MIDD10:18:34142.82+0.75+0.53%142.07
MINI04:09:3433.9700%33.97
MJN19.06.2017 10:00:2489.9900%89.99
MKC13:25:40159.36−0.36−0.23%159.72
MKTX04:08:44363.1100%363.11
MLCO12:46:0424.54−0.14−0.57%24.68
MLHR04:09:3444.8800%44.88
MLM04:07:26230.1300%230.13
MMC04:07:26102.5900%102.59
MMM13:36:40176.55−0.35−0.20%176.9
MMS04:09:0974.1700%74.17
MMSI04:09:0956.4700%56.47
MNK13:25:548.1−0.19−2.29%8.29
MNST11:31:1764.53−1.25−1.90%65.78
MO13:35:0149.59+0.18+0.36%49.41
MOMO11:50:4433.62+0.02+0.06%33.6
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley13:23:2744.45+0.05+0.11%44.4
MOS13:37:4723.84+0.13+0.55%23.71
MOV04:09:0926.700%26.7
MPC12:04:0255.6+0.1+0.18%55.5
MPEL07.04.2017 07:40:5718.9700%18.97
MRK13:18:2081.8+0.05+0.06%81.75
MRO13:39:0513.35+0.1+0.75%13.25
MSCI11:04:33239.55−2.02−0.84%241.57
MSI12:46:58171.05−0.48−0.28%171.53
MSM04:09:0972.6800%72.68
MSTR04:10:03124.500%124.5
MTB04:07:09171.0900%171.09
MTCH12:24:5272.32+0.03+0.04%72.29
MTD04:07:48821.8500%821.85
MTH04:10:0355.4600%55.46
MTN04:08:44232.2500%232.25
MTRN04:09:0964.0900%64.09
MTS062004:06:56105.3500%105.35
MTSC04:09:0955.900%55.9
MTSS04:06:03263.700%263.7
MUR04:07:0922.6500%22.65
MXIM11:43:4561.88+0.36+0.59%61.52
MYGN04:09:3425.9900%25.99
MYL13:12:4318.55+0.14+0.76%18.41
MYOK04:10:0350.0900%50.09
MYRG04:10:0336.6800%36.68
NANO04:10:0333.1200%33.12
NAVI12:46:2813.63+0.08+0.59%13.55
NBL13:04:2121.18+0.14+0.67%21.04
NDAQ04:06:59103.2900%103.29
NDSN04:08:45139.8800%139.88
NEE13:06:58208.48+0.6+0.29%207.88
NEOG04:10:0364.0800%64.08
Netflix13:37:15367.76+1.86+0.51%365.9
NEU04:09:09421.4200%421.42
NEWMONT MINING 13:37:3238.51−0.79−2.01%39.3
NFX27.03.2019 08:52:3518.1500%18.15
NGVT04:10:03102.7500%102.75
NJR04:09:0949.6500%49.65
NKE13:21:1088.73+0.31+0.35%88.42
NLMK04:06:03163.5400%163.54
NLSN04:06:2023.3900%23.39
NOC04:06:24323.8300%323.83
NOK13:23:185.09−0.05−0.97%5.14
NOV12:15:0121.28−0.05−0.23%21.33
NOW10:30:10295.76+0.3+0.10%295.46
NRG Energy13:39:0234.67+0.53+1.55%34.14
NSC11:06:38201.5−1.65−0.81%203.15
NSIT04:09:0957.2800%57.28
NSP04:09:09131.7100%131.71
NTAP13:35:3359.14+0.19+0.32%58.95
NTES12:38:33259.25−0.13−0.05%259.38
NTGR04:09:3426.5800%26.58
NTRS04:07:2689.4900%89.49
NUE04:07:2655.78+0.22+0.40%55.56
NUGT04:08:1128.69−0.06−0.21%28.75
NUS13:35:3436.56−8.95−19.67%45.51
NUVA04:09:3456.7600%56.76
NVDA13:35:14168.48+1.92+1.15%166.56
NVR04:08:453 497.100%3 497.1
NVTK04:06:03917.100%917.1
NVTK022104:06:57105.300%105.3
NWL10:37:2215.18+0.19+1.27%14.99
NWS04:07:2713.8800%13.88
NWSA04:07:2713.5600%13.56
NXST04:09:10106.9400%106.94
O11:29:5870.31+0.45+0.64%69.86
OC11:58:0058.28+0.88+1.53%57.4
ODFL04:08:45153.4600%153.46
OFIX04:10:0450.6400%50.64
OI04:07:2716.9600%16.96
OKE11:04:0270.03−0.11−0.16%70.14
OLED04:08:45204.5−1.48−0.72%205.98
OMC11:30:1284.7+0.63+0.75%84.07
OMCL04:10:0471−0.19−0.27%71.19
ON11:39:2920.46+0.16+0.79%20.3
OPTI11.05.2018 08:49:161 01500%1 015
ORCL13:17:3758.84+0.23+0.39%58.61
ORLY10:43:46405.36−0.19−0.05%405.55
OSIS04:09:10111.5100%111.51
OSK04:08:4585.7200%85.72
OXY13:36:2751−0.1−0.20%51.1
P & G13:09:28115.8900%115.89
PANW13:21:50220.8+0.93+0.42%219.87
PATK04:09:3545.0700%45.07
PAYC12:49:28239.96+0.010%239.95
PayPal13:37:42120+0.41+0.34%119.59
PBCT13:20:2716.33−0.02−0.12%16.35
PBF04:09:3528.7200%28.72
PBH04:10:0430.8900%30.89
PBI13:30:064.1900%4.19
PCAR04:06:2472.5700%72.57
PCG12:01:1218.3+0.2+1.10%18.1
PCLN01.03.2018 08:09:471 90800%1 908
PCTY04:09:10103.7900%103.79
PCY04:08:2429.2400%29.24
PDCO11:31:5821.44+0.13+0.61%21.31
PEG04:07:2760.5100%60.51
PEGA04:09:1076.5200%76.52
PEN04:10:04169.8500%169.85
PEP12:54:18133.89−0.01−0.01%133.9
PETQ04:10:0435.5100%35.51
PFG04:07:275900%59
PFGC04:09:3543.3300%43.33
Pfizer13:28:2442.92+0.2+0.47%42.72
PGR04:07:2884.2500%84.25
PH04:06:24171.0300%171.03
Philip Morris12:49:1681.43−0.15−0.18%81.58
PHM04:07:2833.5900%33.59
PII04:08:4687.3700%87.37
PINC04:10:0439.4800%39.48
PKG04:08:4698.4700%98.47
PKI04:07:2895.2700%95.27
PLAY12:58:2940.55−0.08−0.20%40.63
PLCE04:08:4698.700%98.7
PLD13:06:0181.08−0.38−0.47%81.46
PLNT10:07:3477.58+0.04+0.05%77.54
PLXS04:10:0461.400%61.4
PLZL022304:08:2710200%102
PLZL032204:08:278700%87
PNC13:24:08138.57+0.56+0.41%138.01
POL04:09:3530.4800%30.48
POOL04:08:46186.7600%186.76
POWI04:09:1079.8900%79.89
PPG04:07:11117.8400%117.84
PPL12:49:3430.52+0.16+0.53%30.36
PRAH04:08:4698.4400%98.44
PRGS13:19:3641.05+0.5+1.23%40.55
PRLB04:09:10107.4800%107.48
PRSC04:09:1055.4500%55.45
PRSP12:58:1123.51−0.3−1.26%23.81
PRU04:07:28102.0900%102.09
PSA13:29:03249.4+0.42+0.17%248.98
PSCH04:08:34115.4300%115.43
PSX04:06:24101.3800%101.38
PTR13:36:0754.08−0.12−0.22%54.2
PVH13:37:3190.27−2.23−2.41%92.5
PWR04:06:2538.0800%38.08
PX23.01.2019 08:53:08164.2500%164.25
PXD10:55:48140.47+0.41+0.29%140.06
PZZA04:09:3544.5800%44.58
QADA04:09:1042.7400%42.74
QAT04:08:3517.9900%17.99
QDEL04:10:0556.8700%56.87
QLYS04:08:4689.6300%89.63
QQQ04:08:29193.02+0.13+0.07%192.89
QRVO12:51:0171.81+1.21+1.71%70.6
QTNA04:09:3624.500%24.5
QUALCOMM13:39:2879.81+2.75+3.57%77.06
R10:03:2058.8−0.02−0.03%58.82
RAI02.08.2017 10:00:0265.400%65.4
RAMP04:10:0549.6500%49.65
RAVN04:09:3635.3800%35.38
RCL04:07:29114.5500%114.55
RDY04:06:1038.4500%38.45
RE10:04:48255.48+0.21+0.08%255.27
REG04:07:4867.2300%67.23
REGN13:33:26298.37−0.5−0.17%298.87
REX04:09:1177.200%77.2
REZ04:08:3675.3100%75.31
REZI11:50:3420.67+0.57+2.84%20.1
RF10:02:5315.01−0.04−0.27%15.05
RGEN04:09:1188.400%88.4
RGR04:09:1156.1500%56.15
RH04:09:36126.6200%126.62
RHI13:05:0658.93−0.14−0.24%59.07
RHT04:06:59188.8500%188.85
RIG13:35:036.28+0.24+3.97%6.04
RJF04:07:4885.8500%85.85
RL11:57:48112.4−2.8−2.43%115.2
RMD10:57:15123.21−0.18−0.15%123.39
ROCK04:10:0539.7100%39.71
ROG04:09:11162.1900%162.19
ROK04:06:25162.5700%162.57
ROKU13:14:59113.26+1.42+1.27%111.84
ROL04:09:1137.7700%37.77
ROLL04:10:05164.3400%164.34
ROP13:23:35382.03−2.2−0.57%384.23
ROSN032204:08:0897.500%97.5
ROST13:05:06107.16+0.35+0.33%106.81
RP04:08:4663.5300%63.53
RPM04:08:4762.4600%62.46
RRC13:21:225.66+0.11+1.98%5.55
RRGB04:09:3630.6700%30.67
RS04:08:4793.2700%93.27
RSG04:06:2587.700%87.7
RSHB102304:07:57112.1500%112.15
RSTI04:06:030.782200%0.7822
RSX04:08:0523.7200%23.72
RTKM04:06:0368.8700%68.87
RTN04:07:29180+0.59+0.33%179.41
RUS062804:08:00165.0100%165.01
RUSL04:08:1154.2700%54.27
RUSS04:08:119.6400%9.64
RYN04:09:3629.5300%29.53
RYTM04:10:0521.1900%21.19
SAFM04:08:47129.8200%129.82
SAIA04:10:0566.1400%66.14
SAIL04:10:0620.1300%20.13
SAM04:09:11391.0300%391.03
SAVE11:57:0351.68+0.26+0.51%51.42
SBER04:06:03208.6200%208.62
SBERP04:06:03179.8600%179.86
SBGI04:09:3658.5300%58.53
SCCO10:30:1037.34+0.02+0.05%37.32
SCG25.01.2019 08:47:4348.7300%48.73
SCHW13:08:0041.6−0.07−0.17%41.67
SCSC04:09:3632.2200%32.22
SEDG04:09:3761.400%61.4
SEE04:07:2943.6300%43.63
SEIC04:08:4756.3900%56.39
SERV04:09:3753.8600%53.86
SFIX10:06:2828.95+0.45+1.58%28.5
SGENperp04:07:58107.500%107.5
SHAK04:08:4773.4300%73.43
SHI10:24:2337.01+0.01+0.03%37
SHPG25.01.2019 08:48:40173.9800%173.98
SHV04:08:32110.5200%110.52
SHW04:07:29467.4900%467.49
SIG13:28:0118.63+0.18+0.98%18.45
SINA11:07:1642.29+0.29+0.69%42
SITE04:09:3769.3100%69.31
SIVB04:10:06217.6400%217.64
SJM10:03:20115.51+0.04+0.03%115.47
SKM13:38:5523.99−0.19−0.79%24.18
SLAB04:08:47102.9800%102.98
SLB13:33:1540.1+0.03+0.07%40.07
SLG04:07:3081.8200%81.82
SLV04:08:2914.57+0.01+0.07%14.56
SMG10:00:10103.84−0.15−0.14%103.99
SMI13:35:356.2+0.62+11.11%5.58
SMTC04:09:1249.300%49.3
SNA04:06:26160.0400%160.04
SNBR04:10:064200%42
SNGS04:06:0328.48500%28.485
SNGSP04:06:0333.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS04:07:49135.9100%135.91
SNX04:08:4795.4300%95.43
SNY13:31:4641.9+0.07+0.17%41.83
SO04:07:1155.6600%55.66
SOHU04:08:1113.82+0.03+0.22%13.79
SP04:10:0633.1200%33.12
SPB04:06:0858500%585
SPG10:59:37162+0.23+0.14%161.77
SPGI11:58:14241.3+1.27+0.53%240.03
SPLK13:16:38135.8−0.7−0.51%136.5
SPLS13.10.2017 07:37:2910.2500%10.25
SPR04:08:4775.4500%75.45
SPSC04:10:06102.8700%102.87
SPXL04:08:1254.62+0.04+0.07%54.58
SPXS04:08:1217.26−0.01−0.06%17.27
SPY04:08:29299.67+0.07+0.02%299.6
SQ13:25:1380.21−0.2−0.25%80.41
SQQQ14.05.2019 04:04:0210.4100%10.41
SRCL04:06:1145.9500%45.95
SRDX04:10:0639.3300%39.33
SRE04:07:30139.2600%139.26
SSD04:09:1265.6500%65.65
SSNC13:01:3459+0.11+0.19%58.89
SSTK04:09:3739.1500%39.15
Starbucks13:37:2590.24+0.24+0.27%90
STLD04:09:3731.1500%31.15
STRA04:09:37181.8400%181.84
STT04:07:1154.85+0.03+0.05%54.82
STX13:27:2947.41+0.05+0.11%47.36
STZ10:07:02198.06+0.18+0.09%197.88
SWK04:06:26147.0800%147.08
SWKS13:27:2681.74+0.43+0.53%81.31
SWN13:38:282.52−0.05−1.95%2.57
SXI04:09:1270.9400%70.94
SXT04:09:1272.2400%72.24
SYF13:05:0935.87−0.29−0.80%36.16
SYK12:49:28205.88+0.48+0.23%205.4
SYKE04:10:0627.6200%27.62
SYMC13:33:2523.49−0.06−0.25%23.55
SYNH04:10:0648.7100%48.71
SYY04:07:1272.6300%72.63
TAK04:08:3817.8500%17.85
TAL04:09:5437.300%37.3
TAP04:07:3054.4900%54.49
TBF04:08:1220.6600%20.66
TCBI04:10:0659.4200%59.42
TCS13:38:0119.62−0.06−0.30%19.68
TDC04:07:123600%36
TDEU0104:08:2310000%100
TDEU0304:08:3310000%100
TDG04:07:49497.800%497.8
TDS04:09:3732.1500%32.15
TDY04:09:12280.5800%280.58
TECD04:08:48101.0100%101.01
TEL10:50:2591.57+1.52+1.69%90.05
TER13:20:2845.44+0.28+0.62%45.16
TEST_AAPL04:06:0914500%145
TFX04:08:48331.5200%331.52
TGNA12:23:4815.8−0.01−0.06%15.81
TGT12:49:2888.3−0.32−0.36%88.62
THO04:08:4859.6600%59.66
THRM04:09:1339.3900%39.39
Tiffany13:33:4294.39+0.84+0.90%93.55
TJX12:59:2656.16−0.06−0.11%56.22
TKR04:09:3748.7400%48.74
TLT04:08:02130.87−0.02−0.02%130.89
TMK04:07:4991.9100%91.91
TMO04:07:31286.2500%286.25
TNET04:09:1371.3800%71.38
TOL04:09:3737.1800%37.18
TOT13:39:0855.1−0.49−0.88%55.59
TPIC04:10:0625.6400%25.64
TPR13:21:3731.3+0.1+0.32%31.2
TPX04:09:3776.9700%76.97
TQQQ04:08:2967.95+0.11+0.16%67.84
TREE13:33:43419.69+0.47+0.11%419.22
TREX04:09:1372.3100%72.31
TRIP11:13:3746.87+0.07+0.15%46.8
TRMB04:09:3744.4300%44.43
TRNFP04:06:03162 60000%162 600
TROW11:57:19110.71+0.35+0.32%110.36
TRU12:48:5475.44+0.14+0.19%75.3
TRV04:07:12154.7+0.09+0.06%154.61
TSCO04:07:31112.3100%112.31
TSLA13:39:35254.97+2.98+1.18%251.99
TSM13:38:0541.95+0.34+0.82%41.61
TSN12:23:0678.66−0.5−0.63%79.16
TSO28.08.2017 07:38:3998.3400%98.34
TSS11:29:47132.9−0.11−0.08%133.01
TTD04:10:06243.73+0.19+0.08%243.54
TTM12:03:1812.06−0.17−1.39%12.23
TTT04:08:1219.700%19.7
TTWO04:09:37117.4−0.04−0.03%117.44
TWLO11:50:55142.47+1.11+0.79%141.36
TWOU13:31:0339.04+0.45+1.17%38.59
TWTR13:38:2638.02+0.03+0.08%37.99
TWX02.07.2018 08:50:14100.4500%100.45
TXN13:05:06118.56+0.57+0.48%117.99
TXRH12:48:2653.22+0.02+0.04%53.2
TXT13:31:0354.38+0.35+0.65%54.03
TYL04:08:48222.9100%222.91
UA13:33:0224.39+0.13+0.54%24.26
UAA13:10:1327.33+0.15+0.55%27.18
UAL13:33:1094.73+0.33+0.35%94.4
UBER13:18:2944.41+0.28+0.63%44.13
UBNT04:08:48132.8100%132.81
UBT04:08:1288.6400%88.64
UDR13:19:3846.71+0.27+0.58%46.44
UFPI04:10:0737.1600%37.16
UFS04:09:1341.800%41.8
UHS04:07:12133.9700%133.97
ULTA04:07:49360.5400%360.54
ULTI06.06.2019 04:06:51331.3900%331.39
UNF04:09:13185.3700%185.37
UNH12:58:31265.16+1.05+0.40%264.11
UNM04:07:4932.9500%32.95
UNP13:33:26171.22−0.84−0.49%172.06
UPS12:29:59105.38−0.23−0.22%105.61
URBN13:36:2123.62−0.25−1.05%23.87
URI13:33:43137.96+0.46+0.33%137.5
URKA04:06:03101.300%101.3
USB12:49:0953.09+0.05+0.09%53.04
USM04:09:1346.800%46.8
USO04:08:2911.97+0.02+0.17%11.95
UTHR10:57:1776.43+0.51+0.67%75.92
UTX13:38:35133.44+0.25+0.19%133.19
UVXY04:08:2425.99+0.05+0.19%25.94
VALE04:08:2314.0200%14.02
Valero Energy13:36:0784.01−0.2−0.24%84.21
VAR13:33:43135.54+0.63+0.47%134.91
VC04:09:3856.7800%56.78
VEEV04:08:48171.0400%171.04
VEON13:35:313.09−0.07−2.22%3.16
Verizon11:38:1457.6+0.19+0.33%57.41
VFC11:51:4888.23−0.06−0.07%88.29
VFH04:08:2470.0900%70.09
VHT04:08:34172.9200%172.92
VIAB13:14:0131.65−0.06−0.19%31.71
VICR10:30:1031.41+0.07+0.22%31.34
VIPS13:11:557.9+0.05+0.64%7.85
Visa13:38:25179.94+0.64+0.36%179.3
VIXY04:08:3418.8100%18.81
VMC04:07:32137.6300%137.63
VMW04:09:38172.29+0.08+0.05%172.21
VNE13:35:3416.86+0.89+5.57%15.97
VNO04:07:4965.4900%65.49
VOO04:08:04275.17+0.07+0.03%275.1
VOOG04:08:34166+1.01+0.61%164.99
VPG04:10:0740.200%40.2
VPU04:08:36134.5500%134.55
VREX04:10:0730.5900%30.59
VRSK10:18:33152.44+0.67+0.44%151.77
VRSN11:29:43219.75+2.21+1.02%217.54
VRTU04:10:0744.100%44.1
VRTV04:10:0717.2300%17.23
VRTX13:38:46176.97+0.81+0.46%176.16
VTB102012:23:44104.05+0.03+0.03%104.02
VTBperp12:06:45108.2+0.1+0.09%108.1
VTBR04:06:030.0478100%0.04781
VTR10:30:1568.01−0.15−0.22%68.16
W04:09:38149.9600%149.96
WAB13:24:3771.53−0.97−1.34%72.5
Wal-Mart13:33:43114.95+0.09+0.08%114.86
Walt Disney13:00:02144.5+0.06+0.04%144.44
WAT04:07:13214.8100%214.81
WB12:20:4141.35+0.24+0.58%41.11
WBA12:59:3755.8−0.01−0.02%55.81
WBC04:09:13132.6200%132.62
WBMD11.12.2017 07:48:4666.4800%66.48
WCC04:09:3850.4500%50.45
WCG04:09:38290.1600%290.16
WDAY04:09:39213.63−0.08−0.04%213.71
WDC13:36:2352.48+1.06+2.06%51.42
WEC04:07:3286.1400%86.14
WELL11:57:0385.27+0.62+0.73%84.65
WERN04:09:3931.9900%31.99
WEX04:09:39218.4300%218.43
WFC13:16:5345.3300%45.33
WFM06.10.2017 08:02:0842.0500%42.05
WGO04:10:0739.5700%39.57
WH04:08:1061.2100%61.21
WHD13:33:0431.29+0.25+0.81%31.04
WHR12:54:10148.33−0.24−0.16%148.57
WING04:09:3994.8400%94.84
WLK04:08:4869.3700%69.37
WLTW10:57:15198.29+0.8+0.41%197.49
WM12:27:04118.5+0.36+0.30%118.14
WMB13:35:0928.32+0.07+0.25%28.25
WOR04:09:3939.2100%39.21
WRK11:41:5436−0.73−1.99%36.73
WSM11:57:0371.25+0.99+1.41%70.26
WSO04:08:48161.9600%161.96
WTS04:09:1492.5100%92.51
WU10:21:4220.52−0.04−0.19%20.56
WWD04:09:14116.7800%116.78
WWE04:09:3972.400%72.4
WWW04:09:3927.4300%27.43
WY04:07:3225.7400%25.74
WYN02.06.2018 09:43:18112.6400%112.64
WYND13:05:1046.74−0.35−0.74%47.09
WYNN12:14:41139.57+0.23+0.17%139.34
XAR04:08:34105.3900%105.39
XEC13:33:0351.8+0.52+1.01%51.28
XEL04:07:336100%61
XL15.10.2018 08:47:4157.5900%57.59
XLB04:08:0558.5500%58.55
XLE04:08:0363.0200%63.02
XLF04:08:0128.09+0.01+0.04%28.08
XLI04:08:0478.3900%78.39
XLK04:08:0380.79+0.14+0.17%80.65
XLNX13:21:42122.11+1.01+0.83%121.1
XLP04:08:0460.0400%60.04
XLRE04:08:0537.500%37.5
XLU04:08:0360.500%60.5
XLV04:08:0492.2100%92.21
XOP04:08:3425.3+0.07+0.28%25.23
XPO13:33:2562.4+0.19+0.31%62.21
XRAY04:07:3356.4700%56.47
XRX10:48:4435.45+0.14+0.40%35.31
XS019175472904:08:26120.2500%120.25
XS030427459904:08:2811000%110
XS084853097704:08:28102.7500%102.75
XS088573692504:08:3010200%102
XS097532087925.01.2019 08:49:209900%99
XS160333561004:08:28100.2500%100.25
XS169397104304:08:2899.800%99.8
XYL04:06:2782.600%82.6
Y04:10:08697.1500%697.15
Yahoo20.06.2017 07:51:2852.800%52.8
YCS04:08:3774.1900%74.19
YELP04:09:3935.6300%35.63
YUM13:12:12111.74+0.2+0.18%111.54
YY13:18:5967.87−0.04−0.06%67.91
ZBH04:07:14122.0900%122.09
ZBRA04:08:48199.3200%199.32
ZEN13:35:0193.3+1.39+1.51%91.91
ZION04:07:3345.4900%45.49
ZNH12:20:1333.96−0.39−1.14%34.35
ZS04:10:0883+0.73+0.89%82.27
ZTS04:07:33113.4800%113.48
ТикерВремяЦенаПред закр