Курс доллара 63.8487 Курс евро 70.5975

Мобильная версия

Поиск котировок:

Например: Газпром

mfd.ru → Котировки → Рынок акций SPB

Данные за

Рынок акций SPB

Все Лидеры роста и падения

Доступные тикеры:

Выбранные тикеры:

Доступные поля:

Выбранные поля:

Для выбора нескольких элементов из списка используйте клавиши Ctrl и/или Shift.

Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр
A	20.09.2019 22:59:57	77.93	−0.14	−0.18%	78.07
AABA	20.09.2019 03:36:22	70.43	+0.13	+0.18%	70.3
AAL	20.09.2019 23:33:23	27.99	−0.3	−1.06%	28.29
AAN	20.09.2019 22:59:57	60.23	−0.04	−0.07%	60.27
AAP	20.09.2019 23:03:39	155.69	+2.89	+1.89%	152.8
AAXN	20.09.2019 23:00:01	63.54	+0.4	+0.63%	63.14
ABBN	01.11.2018 08:47:48	200	0	0%	200
AbbVie	21.09.2019 01:55:20	73.38	+1.13	+1.56%	72.25
ABG	20.09.2019 22:59:50	100.92	+0.34	+0.34%	100.58
ABMD	21.09.2019 01:41:26	192.8	+0.16	+0.08%	192.64
ABT	21.09.2019 00:32:47	83.6	+0.05	+0.06%	83.55
ACAD	21.09.2019 01:15:39	41.8	+0.96	+2.35%	40.84
ACH	21.09.2019 01:36:28	8.43	+0.18	+2.18%	8.25
ACIA	21.09.2019 00:29:06	64.3	+0.1	+0.16%	64.2
ACN	20.09.2019 23:41:49	194.38	−0.81	−0.41%	195.19
ADBE	21.09.2019 00:39:03	277.5	−3.77	−1.34%	281.27
ADI	20.09.2019 23:54:50	115.13	−0.75	−0.65%	115.88
ADM	20.09.2019 22:59:56	40.9	−0.25	−0.61%	41.15
ADP	20.09.2019 23:54:50	159.27	−0.18	−0.11%	159.45
ADS	20.09.2019 23:01:48	130.19	−0.53	−0.41%	130.72
ADSK	20.09.2019 23:59:58	153.07	−0.24	−0.16%	153.31
AEE	20.09.2019 23:01:27	79.04	+0.38	+0.48%	78.66
AEIS	20.09.2019 23:00:01	56.34	−0.94	−1.64%	57.28
AES	20.09.2019 22:59:55	16.09	+0.13	+0.81%	15.96
AET	19.12.2018 08:52:02	207.75	0	0%	207.75
AFL	20.09.2019 22:59:58	51.98	−0.58	−1.10%	52.56
AGCO	20.09.2019 22:59:58	76.48	−0.58	−0.75%	77.06
AGN	20.09.2019 23:18:03	166.47	+0.74	+0.45%	165.73
AIG	20.09.2019 22:59:58	57.45	−0.44	−0.76%	57.89
AIR	20.09.2019 22:59:59	45.32	−0.58	−1.26%	45.9
AIV	20.09.2019 23:00:00	51.09	−0.41	−0.80%	51.5
AIZ	20.09.2019 22:59:57	126.6	+0.37	+0.29%	126.23
AJG	20.09.2019 23:08:39	88.8	−0.67	−0.75%	89.47
AKAM	21.09.2019 00:05:31	87.1	−2.65	−2.95%	89.75
AKZM	20.09.2019 03:34:46	1 924	0	0%	1 924
ALB	20.09.2019 23:02:54	68.86	+0.39	+0.57%	68.47
Alcoa Inc	20.09.2019 23:45:30	21.35	−0.83	−3.74%	22.18
ALEB01	15.01.2018 07:47:59	99	0	0%	99
ALFA	20.09.2019 22:59:56	55.51	−0.22	−0.39%	55.73
ALFA0421	20.09.2019 03:36:45	161.5	0	0%	161.5
ALFAperp	20.09.2019 03:37:02	94.1	0	0%	94.1
ALFAperp0222	20.09.2019 03:37:02	100.6	0	0%	100.6
ALGN	21.09.2019 01:02:20	186.5	+7.48	+4.18%	179.02
ALGT	20.09.2019 23:00:01	150.28	−1.15	−0.76%	151.43
Alibaba	21.09.2019 02:14:48	181.9	+1.44	+0.80%	180.46
ALK	21.09.2019 01:26:56	66.5	+1.5	+2.31%	65
ALL	20.09.2019 22:59:57	107.91	−0.45	−0.42%	108.36
ALLE	20.09.2019 22:59:56	101.6	−0.53	−0.52%	102.13
ALLK	21.09.2019 01:23:00	87	+0.99	+1.15%	86.01
ALNY	21.09.2019 01:13:07	86.48	−0.02	−0.02%	86.5
ALRM	20.09.2019 23:00:00	48.89	+0.51	+1.05%	48.38
ALSN	20.09.2019 22:59:58	46.37	−0.07	−0.15%	46.44
ALV	20.09.2019 22:59:57	78.23	−1.03	−1.30%	79.26
ALXN	21.09.2019 01:46:30	106.4	+0.12	+0.11%	106.28
AMAT	21.09.2019 02:11:43	50.83	+0.53	+1.05%	50.3
AMCX	20.09.2019 23:00:06	49.28	+0.2	+0.41%	49.08
AMD	21.09.2019 02:18:00	30.05	−0.23	−0.76%	30.28
AME	20.09.2019 23:05:11	89.88	−0.33	−0.37%	90.21
AMED	20.09.2019 23:00:01	135.43	+3.34	+2.53%	132.09
AMG	20.09.2019 22:59:56	85.65	−0.3	−0.35%	85.95
AMGN	21.09.2019 02:17:39	196.91	−0.22	−0.11%	197.13
AMN	20.09.2019 22:59:58	56.39	+0.02	+0.04%	56.37
AMP	20.09.2019 23:50:16	145.78	−1.51	−1.03%	147.29
AMT	20.09.2019 23:28:55	225.51	−0.99	−0.44%	226.5
AMTC	11.05.2018 08:49:16	1	0	0%	1
AMWD	20.09.2019 23:00:06	84.44	−3.25	−3.71%	87.69
AMZN	21.09.2019 02:19:42	1 783	−38.25	−2.10%	1 821.25
AN	20.09.2019 23:04:52	50.51	−0.2	−0.39%	50.71
ANAB	20.09.2019 23:00:01	41.21	−0.54	−1.29%	41.75
ANDE	20.09.2019 23:00:01	26.22	−0.63	−2.35%	26.85
ANDV	03.10.2018 08:47:49	157.1	0	0%	157.1
ANET	20.09.2019 23:04:49	240.06	−4.07	−1.67%	244.13
ANIK	20.09.2019 23:00:00	53.12	−0.61	−1.14%	53.73
ANSS	20.09.2019 23:00:01	216.57	−2.48	−1.13%	219.05
ANTM	21.09.2019 01:59:27	252.1	+0.12	+0.05%	251.98
AON	20.09.2019 22:59:59	193	−1.22	−0.63%	194.22
AOS	20.09.2019 22:59:57	47.47	−1.38	−2.82%	48.85
APA	20.09.2019 23:06:22	25.8	+0.04	+0.16%	25.76
APC	16.09.2019 03:11:14	73.65	0	0%	73.65
APD	20.09.2019 23:02:16	221.55	−0.73	−0.33%	222.28
APEI	20.09.2019 23:00:01	23.01	−0.74	−3.12%	23.75
APH	20.09.2019 23:00:45	93.82	−0.37	−0.39%	94.19
Apple	21.09.2019 02:16:25	217.8	−3.28	−1.48%	221.08
APTV	20.09.2019 23:01:55	87.07	−2.43	−2.72%	89.5
APY	20.09.2019 23:00:06	29.49	+0.19	+0.65%	29.3
ARE	20.09.2019 22:59:57	153.44	−0.57	−0.37%	154.01
ARMK	20.09.2019 23:09:28	42.22	−0.7	−1.63%	42.92
ARNC	20.09.2019 22:59:51	26.72	−0.42	−1.55%	27.14
ARW	20.09.2019 22:59:49	73.79	−1.02	−1.36%	74.81
ARWR	20.09.2019 23:00:01	28.86	−0.23	−0.79%	29.09
ASGN	20.09.2019 22:59:56	63.56	−0.62	−0.97%	64.18
ASH	20.09.2019 22:59:54	77.68	+0.74	+0.96%	76.94
ASIX	20.09.2019 22:59:58	26.03	−0.07	−0.27%	26.1
AT&T	21.09.2019 02:12:26	37.86	+0.06	+0.16%	37.8
ATGE	20.09.2019 22:59:57	40.66	−1.62	−3.83%	42.28
ATHN	15.03.2019 08:57:04	134.9	0	0%	134.9
ATKR	20.09.2019 22:59:58	30.61	+0.12	+0.39%	30.49
ATRI	21.09.2019 01:19:29	801.95	−1.06	−0.13%	803.01
ATRO	20.09.2019 23:00:01	31.19	−0.73	−2.29%	31.92
ATUS	20.09.2019 23:41:07	29.45	−0.28	−0.94%	29.73
ATVI	20.09.2019 23:56:41	54.75	+0.1	+0.18%	54.65
AVAV	20.09.2019 23:00:01	61.27	+0.12	+0.20%	61.15
AVB	20.09.2019 22:59:58	209.06	−1.7	−0.81%	210.76
AVDR	20.09.2019 23:00:01	26.77	+0.37	+1.40%	26.4
AVGO	21.09.2019 01:03:09	284.19	−0.19	−0.07%	284.38
AVLR	20.09.2019 23:04:08	79.07	−0.21	−0.26%	79.28
AVNS	20.09.2019 22:59:58	37.23	+0.6	+1.64%	36.63
AVP	21.09.2019 00:21:39	4.6	−0.01	−0.22%	4.61
AVY	20.09.2019 23:02:45	112.82	−1.25	−1.10%	114.07
AWI	20.09.2019 22:59:58	97.63	−0.37	−0.38%	98
AWR	20.09.2019 23:04:33	90.14	−1.65	−1.80%	91.79
AXE	20.09.2019 22:59:58	64.86	−0.88	−1.34%	65.74
AXP	21.09.2019 01:01:23	116.98	+0.48	+0.41%	116.5
AXSM	21.09.2019 00:39:12	28.37	+0.24	+0.85%	28.13
AYI	20.09.2019 23:01:38	135.57	+0.77	+0.57%	134.8
AYX	20.09.2019 23:23:08	116.2	−0.8	−0.68%	117
AZO	20.09.2019 23:55:15	1 160.62	+2.83	+0.24%	1 157.79
AZPN	20.09.2019 23:00:06	126.95	−2.07	−1.60%	129.02
BAB	20.09.2019 22:56:57	32.31	+0.13	+0.40%	32.18
BABY	26.07.2019 10:00:12	27.44	−0.56	−2.00%	28
BAH	21.09.2019 01:13:09	70.1	−0.11	−0.16%	70.21
BAND	20.09.2019 23:00:58	70.03	−1.98	−2.75%	72.01
Bank of America	21.09.2019 02:07:33	29.58	−0.04	−0.14%	29.62
BAST	20.09.2019 03:34:46	6 000	0	0%	6 000
BAX	20.09.2019 23:06:42	87.29	−0.17	−0.19%	87.46
BBBY	21.09.2019 01:48:01	9.78	+0.06	+0.62%	9.72
BBSI	20.09.2019 23:00:01	88.82	+0.4	+0.45%	88.42
BBT	20.09.2019 23:08:37	52.4	−0.38	−0.72%	52.78
BBY	20.09.2019 23:01:06	66.75	−0.84	−1.24%	67.59
BC	20.09.2019 23:00:01	52.24	−1.28	−2.39%	53.52
BCO	20.09.2019 22:59:58	83.17	−1.37	−1.62%	84.54
BCR	09.02.2018 08:09:53	332.42	0	0%	332.42
BDC	20.09.2019 23:01:36	50.88	−1.86	−3.53%	52.74
BDX	21.09.2019 02:00:16	253.17	−0.39	−0.15%	253.56
BEAT	20.09.2019 23:00:01	42.06	+0.73	+1.77%	41.33
BECN	20.09.2019 22:59:58	34.51	−0.32	−0.92%	34.83
BEFB	N/A	N/A	N/A	N/A	N/A
BEFB_dvp	N/A	N/A	N/A	N/A	N/A
BEN	20.09.2019 23:01:58	29.34	−0.22	−0.74%	29.56
BERY	20.09.2019 22:59:59	38.95	+0.31	+0.80%	38.64
BEST_dvp	N/A	N/A	N/A	N/A	N/A
BF B	20.09.2019 23:01:15	63.65	−0.65	−1.01%	64.3
BFAM	20.09.2019 22:59:58	155.07	−2.67	−1.69%	157.74
BH	20.09.2019 22:59:59	110.65	−1.24	−1.11%	111.89
BHF	20.09.2019 23:00:01	40.31	−0.44	−1.08%	40.75
BHGE	21.09.2019 00:36:40	23.47	−0.03	−0.13%	23.5
BHI	11.07.2017 07:36:54	56.31	0	0%	56.31
BID	20.09.2019 22:59:57	56.92	+0.01	+0.02%	56.91
BIDU	21.09.2019 01:37:15	105	+0.05	+0.05%	104.95
BIG	20.09.2019 23:02:37	22.9	−0.04	−0.17%	22.94
BIIB	20.09.2019 23:54:50	238.64	+3.02	+1.28%	235.62
BILI	20.09.2019 23:09:18	15.21	+0.01	+0.07%	15.2
BIO	20.09.2019 22:59:56	344.94	+5.21	+1.53%	339.73
BJRI	20.09.2019 23:00:00	35.77	−0.49	−1.35%	36.26
BK	20.09.2019 23:48:29	46.36	−0.62	−1.32%	46.98
BKI	20.09.2019 22:59:54	61.47	−0.42	−0.68%	61.89
BKNG	20.09.2019 23:54:02	2 026.27	−32.3	−1.57%	2 058.57
BLD	20.09.2019 23:00:01	94.53	−1.13	−1.18%	95.66
BLK	21.09.2019 01:48:35	444.2	−0.19	−0.04%	444.39
BLKB	20.09.2019 23:00:01	91.11	−1.98	−2.13%	93.09
BLL	20.09.2019 23:02:13	73.84	−0.76	−1.02%	74.6
BLUE	21.09.2019 01:11:16	106.01	+0.16	+0.15%	105.85
BMI	20.09.2019 23:00:00	54.55	−0.06	−0.11%	54.61
BMRN	21.09.2019 01:46:30	74.93	+0.18	+0.24%	74.75
BMY	21.09.2019 02:10:58	51.15	+0.58	+1.15%	50.57
BOEING	21.09.2019 02:09:52	378.6	−0.2	−0.05%	378.8
BPMC	20.09.2019 23:00:01	80.9	+1.5	+1.89%	79.4
BR	21.09.2019 00:03:57	127.25	+0.38	+0.30%	126.87
BRK B	20.09.2019 23:52:47	208.05	−1.2	−0.57%	209.25
BRKR	20.09.2019 23:00:01	43.54	+0.01	+0.02%	43.53
BSX	20.09.2019 23:24:52	43.42	+0.15	+0.35%	43.27
BTI	21.09.2019 02:15:28	36.2	−0.43	−1.17%	36.63
BUD	20.09.2019 23:02:01	96.32	+1.34	+1.41%	94.98
BURL	20.09.2019 23:02:01	200.08	+4.18	+2.13%	195.9
BWA	20.09.2019 23:03:31	36.77	−0.26	−0.70%	37.03
BXP	20.09.2019 23:00:00	130.06	+0.07	+0.05%	129.99
BZUN	20.09.2019 23:00:01	46.84	−1.35	−2.80%	48.19
C	21.09.2019 01:41:36	69.24	−0.07	−0.10%	69.31
CA	23.01.2019 08:52:13	44.44	0	0%	44.44
CACC	20.09.2019 23:00:17	474.24	−16.2	−3.30%	490.44
CAG	20.09.2019 23:01:11	29.81	+0.15	+0.51%	29.66
CAH	21.09.2019 01:13:06	47.87	−0.01	−0.02%	47.88
CALM	20.09.2019 23:00:01	44.09	+0.1	+0.23%	43.99
CARG	20.09.2019 23:03:36	33.01	−0.37	−1.11%	33.38
CARS	21.09.2019 01:23:27	9.49	−0.21	−2.16%	9.7
CASY	20.09.2019 23:00:01	164.49	−0.73	−0.44%	165.22
Caterpillar	21.09.2019 01:59:16	128	−0.04	−0.03%	128.04
CB	21.09.2019 00:55:28	157.91	+0.2	+0.13%	157.71
CBG	22.03.2018 08:49:08	47.31	+0.31	+0.66%	47
CBM	20.09.2019 22:59:58	59.68	+0.05	+0.08%	59.63
CBOE	17.12.2018 08:53:49	107.35	0	0%	107.35
CBOM0224EU	20.09.2019 03:38:29	104.8	0	0%	104.8
CBPO	20.09.2019 23:00:06	114.2	−0.48	−0.42%	114.68
CBRE	20.09.2019 22:59:57	53.47	−0.38	−0.71%	53.85
CBRL	20.09.2019 23:16:14	166.1	−0.16	−0.10%	166.26
CBS	21.09.2019 02:19:39	41.9	+0.03	+0.07%	41.87
CCI	20.09.2019 23:02:20	140.58	−0.66	−0.47%	141.24
CCK	20.09.2019 22:59:47	62.98	−0.36	−0.57%	63.34
CCL	20.09.2019 23:46:22	48.22	−0.34	−0.70%	48.56
CDNS	21.09.2019 00:16:07	66.02	+0.01	+0.02%	66.01
CE	20.09.2019 23:00:00	122.74	−0.92	−0.74%	123.66
CEA	20.09.2019 22:57:58	24.98	−0.14	−0.56%	25.12
CELG	21.09.2019 00:31:27	99.36	+1.23	+1.25%	98.13
CENT	20.09.2019 23:00:01	27.53	+0.02	+0.07%	27.51
CENTA	20.09.2019 23:00:01	26.12	+0.08	+0.31%	26.04
CERN	20.09.2019 23:54:50	68.43	+0.75	+1.11%	67.68
CF	21.09.2019 00:01:33	49.25	−0.76	−1.52%	50.01
CFG	20.09.2019 22:59:56	35.86	−0.31	−0.86%	36.17
CGNX	20.09.2019 23:00:01	48.21	−2.22	−4.40%	50.43
CHA	20.09.2019 22:59:44	45.46	−0.25	−0.55%	45.71
CHD	20.09.2019 23:25:53	72.8	+0.03	+0.04%	72.77
CHDN	20.09.2019 23:00:01	123.03	−0.69	−0.56%	123.72
CHE	20.09.2019 22:59:53	425.8	+0.72	+0.17%	425.08
Chesapeake	21.09.2019 02:04:41	1.59	0	0%	1.59
Chevron	21.09.2019 00:34:56	124.1	−0.24	−0.19%	124.34
CHGG	20.09.2019 23:02:03	33.28	−0.64	−1.89%	33.92
CHL	20.09.2019 23:59:09	41.29	−0.03	−0.07%	41.32
CHRW	20.09.2019 23:00:01	84.5	−1.1	−1.29%	85.6
CHTR	21.09.2019 01:46:30	420.39	+0.04	+0.01%	420.35
CI	20.09.2019 23:57:07	161.4	−6.4	−3.81%	167.8
CIEN	21.09.2019 02:13:58	39.58	+0.05	+0.13%	39.53
CINF	20.09.2019 23:00:01	113.81	−0.49	−0.43%	114.3
Cisco	21.09.2019 00:06:03	49.6	+0.49	+1.00%	49.11
CL	20.09.2019 23:01:20	70.95	0	0%	70.95
CLF	21.09.2019 00:49:53	7.77	+0.05	+0.65%	7.72
CLGX	20.09.2019 22:59:47	45.89	−0.7	−1.50%	46.59
CLH	20.09.2019 22:59:57	76.83	+1.59	+2.11%	75.24
CLR	20.09.2019 23:00:08	34.86	+1.22	+3.63%	33.64
CLX	20.09.2019 22:59:59	151.78	−2.48	−1.61%	154.26
CMA	20.09.2019 23:03:49	65.97	−0.03	−0.05%	66
CMCO	20.09.2019 23:00:01	38.14	+0.55	+1.46%	37.59
CMCSA	21.09.2019 01:46:30	46.35	+0.14	+0.30%	46.21
CME	20.09.2019 23:43:03	211.05	−0.95	−0.45%	212
CMG	21.09.2019 00:54:03	832.74	−1.16	−0.14%	833.9
CMI	20.09.2019 23:07:42	161.57	−0.45	−0.28%	162.02
CMS	20.09.2019 23:05:59	63.11	+0.26	+0.41%	62.85
CNC	20.09.2019 23:03:52	46.39	−0.41	−0.88%	46.8
CNK	20.09.2019 22:59:57	37.93	+0.17	+0.45%	37.76
CNP	20.09.2019 23:13:54	30.28	+0.24	+0.80%	30.04
CNXN	20.09.2019 23:00:01	36.9	−0.12	−0.32%	37.02
COF	20.09.2019 22:59:54	92.74	−0.53	−0.57%	93.27
COG	20.09.2019 23:00:00	18.03	−0.13	−0.72%	18.16
COH	02.11.2017 07:39:16	40.95	0	0%	40.95
COHR	20.09.2019 23:00:01	151.41	−3.83	−2.47%	155.24
COL	19.12.2018 08:51:31	142.4	0	0%	142.4
COLM	20.09.2019 23:00:01	95.63	+0.29	+0.30%	95.34
COO	20.09.2019 22:59:58	302.36	+1.11	+0.37%	301.25
COP	21.09.2019 00:51:52	60.65	−0.13	−0.21%	60.78
COST	21.09.2019 01:46:30	285.97	−0.19	−0.07%	286.16
COTY	20.09.2019 23:18:42	10.08	−0.19	−1.85%	10.27
COUP	21.09.2019 02:16:31	140.23	−1.24	−0.88%	141.47
CPB	20.09.2019 22:59:56	46.8	+0.19	+0.41%	46.61
CPRI	20.09.2019 23:04:35	32.19	−0.15	−0.46%	32.34
CPRT	20.09.2019 23:00:01	82.58	+0.35	+0.43%	82.23
CPS	20.09.2019 22:59:59	42.62	−1.99	−4.46%	44.61
CQQQ	20.09.2019 22:59:45	48.27	−0.34	−0.70%	48.61
CR	20.09.2019 23:03:56	80.63	−0.07	−0.09%	80.7
CREE	20.09.2019 23:00:01	49.76	−1.08	−2.12%	50.84
CRI	20.09.2019 22:59:55	89.14	+1.18	+1.34%	87.96
CRL	20.09.2019 22:59:57	138.63	+0.62	+0.45%	138.01
CRM	21.09.2019 02:01:59	154.85	−0.18	−0.12%	155.03
CRMT	20.09.2019 23:00:06	92.94	+1.41	+1.54%	91.53
CROX	20.09.2019 23:00:06	27.01	−0.68	−2.46%	27.69
CRS	20.09.2019 23:00:00	53.74	−0.75	−1.38%	54.49
CRUS	20.09.2019 23:00:00	54.46	−0.48	−0.87%	54.94
CRVL	20.09.2019 23:00:01	83.2	+0.95	+1.16%	82.25
CSGP	20.09.2019 23:00:06	593.94	−4.67	−0.78%	598.61
CSL	20.09.2019 22:59:56	145.19	−0.13	−0.09%	145.32
CSRA	09.04.2018 08:50:08	41.24	0	0%	41.24
CSWI	20.09.2019 23:00:01	68.72	−0.18	−0.26%	68.9
CTAS	21.09.2019 01:05:34	253.85	+0.07	+0.03%	253.78
CTB	20.09.2019 22:59:51	25	+0.25	+1.01%	24.75
CTL	20.09.2019 23:12:47	12.48	−0.27	−2.12%	12.75
CTSH	21.09.2019 01:46:30	61.78	−0.01	−0.02%	61.79
CTVA	20.09.2019 23:13:31	28.97	−0.18	−0.62%	29.15
CTXS	20.09.2019 23:46:20	96.8	+0.35	+0.36%	96.45
CVCO	20.09.2019 23:00:01	191.72	−3.84	−1.96%	195.56
CVET	21.09.2019 00:59:08	12.28	−0.01	−0.08%	12.29
CVGW	20.09.2019 23:00:01	94.38	+1.25	+1.34%	93.13
CVLT	20.09.2019 23:00:01	45.08	+0.64	+1.44%	44.44
CVS	20.09.2019 23:36:28	64.25	+0.62	+0.97%	63.63
CWB	20.09.2019 22:59:52	53.08	−0.13	−0.24%	53.21
CXO	20.09.2019 22:59:58	73.23	+0.55	+0.76%	72.68
CY	20.09.2019 23:03:44	23.23	+0.03	+0.13%	23.2
CYOU	20.09.2019 23:01:03	9.21	+0.11	+1.21%	9.1
D	21.09.2019 00:06:15	80.92	0	0%	80.92
DBO	20.09.2019 22:59:03	10.07	+0.02	+0.20%	10.05
DBX	21.09.2019 00:08:26	20.92	−0.03	−0.14%	20.95
DDS	20.09.2019 22:59:58	60.1	−0.5	−0.83%	60.6
DE	20.09.2019 22:59:59	164.06	−0.38	−0.23%	164.44
DECK	20.09.2019 22:59:58	136.26	−1.8	−1.30%	138.06
Delta Air Lines	21.09.2019 00:56:26	58.59	+0.01	+0.02%	58.58
DFS	20.09.2019 22:59:54	82.94	−0.84	−1.00%	83.78
DG	20.09.2019 23:39:10	156.11	−0.7	−0.45%	156.81
DGS	20.09.2019 22:59:58	45.84	−0.17	−0.37%	46.01
DGX	20.09.2019 22:59:58	107.41	+1.69	+1.60%	105.72
DHI	20.09.2019 23:02:39	51.58	+0.71	+1.40%	50.87
DHR	20.09.2019 23:08:03	146.47	+0.72	+0.49%	145.75
DIOD	20.09.2019 23:32:33	39.27	−0.67	−1.68%	39.94
DISCA	20.09.2019 22:59:59	26.23	−0.87	−3.21%	27.1
DISCB	20.09.2019 23:00:01	35	+2.05	+6.22%	32.95
DISCK	20.09.2019 23:01:03	24.41	−0.52	−2.09%	24.93
DK	20.09.2019 23:38:06	37	+0.23	+0.63%	36.77
DKS	20.09.2019 22:59:59	37.8	+0.25	+0.67%	37.55
DLB	20.09.2019 23:00:33	61.92	−1.1	−1.75%	63.02
DLPH	20.09.2019 23:11:51	14.37	−0.84	−5.52%	15.21
DLR	20.09.2019 22:59:58	125.03	+1.17	+0.94%	123.86
DLTR	21.09.2019 01:46:31	111.08	+0.01	+0.01%	111.07
DLX	20.09.2019 23:00:00	46.96	−0.84	−1.76%	47.8
DME0223	20.09.2019 03:37:03	100.6	0	0%	100.6
DNB	15.03.2019 08:53:30	144.97	0	0%	144.97
DNOW	20.09.2019 22:59:56	12.05	−0.05	−0.41%	12.1
DOCU	20.09.2019 23:12:16	64.8	+1.2	+1.89%	63.6
DORM	20.09.2019 23:00:01	80.32	−0.45	−0.56%	80.77
DOV	20.09.2019 22:59:58	98.88	−0.13	−0.13%	99.01
Dow Chemical	20.09.2019 23:08:06	48	+0.41	+0.86%	47.59
DPS	17.07.2018 08:48:34	122.97	0	0%	122.97
DRI	20.09.2019 23:52:45	119.78	−0.55	−0.46%	120.33
DRQ	20.09.2019 23:00:00	54.27	−0.11	−0.20%	54.38
DTE	20.09.2019 03:35:24	131.87	+0.26	+0.20%	131.61
DUST	21.09.2019 02:19:40	6.85	+0.02	+0.29%	6.83
DVA	20.09.2019 23:02:36	60.04	+0.54	+0.91%	59.5
DVN	20.09.2019 22:59:56	26.11	+0.15	+0.58%	25.96
DWDP	26.07.2019 04:04:27	30.8	0	0%	30.8
DXC	20.09.2019 22:59:58	31.82	−0.4	−1.24%	32.22
DXCM	20.09.2019 23:04:03	154.33	−0.66	−0.43%	154.99
DY	20.09.2019 23:02:10	49.72	−0.74	−1.47%	50.46
E*TRADE	20.09.2019 23:59:57	44.84	−0.23	−0.51%	45.07
E. I. DU PONT	20.09.2019 23:00:01	71.57	+0.51	+0.72%	71.06
EA	21.09.2019 01:46:30	98.74	+0.1	+0.10%	98.64
eBay	20.09.2019 23:53:08	40.33	+0.05	+0.12%	40.28
EBS	20.09.2019 22:59:56	51.08	−0.97	−1.86%	52.05
ECA	21.09.2019 01:44:40	4.89	−0.07	−1.41%	4.96
ECL	20.09.2019 22:59:59	196.04	−0.46	−0.23%	196.5
ED	20.09.2019 23:04:36	92.4	+0.53	+0.58%	91.87
EEFT	20.09.2019 23:00:01	145.85	−0.61	−0.42%	146.46
EEM	21.09.2019 00:34:04	41.41	−0.11	−0.26%	41.52
EFA	20.09.2019 23:34:04	65.55	−0.17	−0.26%	65.72
EFX	20.09.2019 23:00:00	141.09	−0.24	−0.17%	141.33
EIX	20.09.2019 23:01:41	72.74	+0.11	+0.15%	72.63
EL	20.09.2019 23:00:36	191.91	−1.01	−0.52%	192.92
ELAN	20.09.2019 23:00:00	27.53	+0.4	+1.47%	27.13
ELLI	20.05.2019 03:43:14	98.99	0	0%	98.99
EMN	20.09.2019 22:59:59	72.33	−0.04	−0.06%	72.37
EMR	20.09.2019 23:26:46	65	−0.53	−0.81%	65.53
ENDP	21.09.2019 00:31:33	3.4	+0.05	+1.49%	3.35
ENSG	20.09.2019 23:31:20	50.05	−0.28	−0.56%	50.33
ENTA	20.09.2019 23:00:01	71.74	+0.73	+1.03%	71.01
ENV	20.09.2019 22:59:58	60.07	−0.28	−0.46%	60.35
EOG	20.09.2019 22:59:58	81.01	−0.6	−0.74%	81.61
EPAM	20.09.2019 23:06:04	185.79	+0.55	+0.30%	185.24
EPAY	20.09.2019 23:00:01	40.17	−0.42	−1.03%	40.59
EPC	20.09.2019 22:59:51	31.76	+0.72	+2.32%	31.04
EQIX	20.09.2019 23:59:07	566.44	−2.59	−0.46%	569.03
EQT	20.09.2019 22:59:57	11.46	−0.05	−0.43%	11.51
ERIE	20.09.2019 23:00:01	190.21	−8.72	−4.38%	198.93
ES	20.09.2019 23:14:04	83.15	−0.08	−0.10%	83.23
ESRX	25.01.2019 08:47:10	88.25	0	0%	88.25
ESS	20.09.2019 22:59:58	322.95	−3.98	−1.22%	326.93
ET	21.09.2019 00:18:00	13.73	+0.15	+1.10%	13.58
ETN	20.09.2019 23:02:45	83.57	−0.94	−1.11%	84.51
ETP	23.01.2019 08:54:15	21.8	0	0%	21.8
ETR	20.09.2019 03:35:25	115.08	+0.43	+0.38%	114.65
ETRN	20.09.2019 22:59:57	13.64	+0.12	+0.89%	13.52
ETSY	20.09.2019 23:43:05	60.17	−0.08	−0.13%	60.25
EUFN	20.09.2019 23:00:01	17.79	−0.01	−0.06%	17.8
EUO	20.09.2019 22:36:26	27.37	+0.13	+0.48%	27.24
EVH	21.09.2019 01:36:05	8.26	+0.26	+3.25%	8
EVHC	13.11.2018 08:48:05	46	0	0%	46
EVRZ0122	20.09.2019 03:36:45	70	0	0%	70
EVRZ0323	20.09.2019 03:37:02	102.6	0	0%	102.6
EW	21.09.2019 01:26:32	219.66	+0.11	+0.05%	219.55
EWZ	20.09.2019 23:50:38	42.08	+0.18	+0.43%	41.9
EXAS	20.09.2019 23:00:06	103.97	+0.47	+0.45%	103.5
EXEL	20.09.2019 23:00:00	19.56	−0.01	−0.05%	19.57
Exelon	20.09.2019 22:59:56	48.45	+0.65	+1.36%	47.8
EXLS	20.09.2019 23:00:01	65.82	−1.16	−1.73%	66.98
EXP	20.09.2019 22:59:58	90.81	+0.04	+0.04%	90.77
EXPD	20.09.2019 23:08:39	73.98	−0.61	−0.82%	74.59
EXPE	20.09.2019 23:33:23	134.18	−0.43	−0.32%	134.61
EXR	20.09.2019 22:59:58	115.98	−0.87	−0.74%	116.85
Exxon Mobil	21.09.2019 02:10:58	72	−0.06	−0.08%	72.06
EYE	20.09.2019 22:59:59	24.93	−0.73	−2.84%	25.66
Facebook	21.09.2019 02:11:37	189.88	+0.03	+0.02%	189.85
FANG	20.09.2019 23:00:01	96.82	−0.51	−0.52%	97.33
FARO	20.09.2019 23:00:01	52.44	−0.73	−1.37%	53.17
FAST	20.09.2019 23:13:07	31.85	−0.55	−1.70%	32.4
FAZ	28.06.2019 04:07:03	8.03	0	0%	8.03
FBHS	20.09.2019 23:00:00	52.73	−0.33	−0.62%	53.06
FCN	20.09.2019 23:00:00	108.59	−1.37	−1.25%	109.96
FCX	20.09.2019 23:52:55	10.41	−0.07	−0.67%	10.48
FDS	21.09.2019 00:59:19	282.5	+0.43	+0.15%	282.07
FDX	21.09.2019 02:06:47	148.55	+0.09	+0.06%	148.46
FE	20.09.2019 03:35:26	48.11	0	0%	48.11
FEES	20.09.2019 03:34:39	0.1709	0	0%	0.1709
Ferrari	21.09.2019 01:17:59	150.1	−1.98	−1.30%	152.08
FFIV	20.09.2019 23:07:43	137.13	−1.07	−0.77%	138.2
FGEN	20.09.2019 23:00:25	39.9	+0.25	+0.63%	39.65
FICO	20.09.2019 22:59:58	312.17	−8.73	−2.72%	320.9
First Solar	21.09.2019 00:16:59	67	+0.3	+0.45%	66.7
FIS	21.09.2019 00:39:55	131.81	+0.01	+0.01%	131.8
FISV	20.09.2019 23:46:41	104.08	−1.07	−1.02%	105.15
FITB	20.09.2019 23:00:00	27.83	−0.12	−0.43%	27.95
FIVE	21.09.2019 00:26:21	126.4	−0.14	−0.11%	126.54
FIVN	20.09.2019 23:00:00	58.43	+0.43	+0.74%	58
FIZZ	20.09.2019 23:00:26	44.99	−1.69	−3.62%	46.68
FL	20.09.2019 23:01:15	39.78	−0.92	−2.26%	40.7
FLIR	20.09.2019 23:00:01	53.17	+0.09	+0.17%	53.08
FLOT	20.09.2019 22:59:58	50.93	0	0%	50.93
FLOW	20.09.2019 23:03:29	38.85	−0.05	−0.13%	38.9
FLR	20.09.2019 22:59:57	20.16	−0.75	−3.59%	20.91
FLS	20.09.2019 23:00:00	47.43	−0.21	−0.44%	47.64
FLT	20.09.2019 23:00:07	289	−2.9	−0.99%	291.9
FMC	20.09.2019 22:59:56	89.9	−0.49	−0.54%	90.39
FND	20.09.2019 22:59:59	49.02	+0.01	+0.02%	49.01
Ford	20.09.2019 23:45:46	9.16	+0.04	+0.44%	9.12
FORR	20.09.2019 23:00:01	35.15	−0.03	−0.09%	35.18
FOX	20.09.2019 23:20:30	32.06	+0.09	+0.28%	31.97
FOXA	20.09.2019 23:54:50	32.25	+0.34	+1.07%	31.91
FOXF	20.09.2019 23:00:01	63.3	−0.3	−0.47%	63.6
FRPH	20.09.2019 23:00:01	50.82	−0.04	−0.08%	50.86
FTI	20.09.2019 23:05:39	24.39	+0.39	+1.63%	24
FTNT	20.09.2019 23:00:01	78.23	−0.27	−0.34%	78.5
FTR	21.09.2019 02:02:00	0.9597	−0.0003	−0.03%	0.96
FTV	20.09.2019 23:03:31	68.18	−0.61	−0.89%	68.79
FUL	20.09.2019 22:59:59	47.21	−0.68	−1.42%	47.89
FXI	21.09.2019 00:25:00	40.47	−0.25	−0.61%	40.72
FXU	20.09.2019 22:59:58	29.89	+0.08	+0.27%	29.81
GAZP0322	20.09.2019 11:39:40	109.39	−0.01	−0.01%	109.4
GAZP0327	20.09.2019 03:37:03	70	0	0%	70
GAZP0419	24.04.2019 08:47:08	103.08	0	0%	103.08
GAZP0837	20.09.2019 03:36:34	100	0	0%	100
GAZP1124	20.09.2019 18:29:24	106.36	−0.49	−0.46%	106.85
GBT	20.09.2019 23:01:03	54.67	+0.85	+1.58%	53.82
GBX	20.09.2019 23:05:04	29.84	+0.22	+0.74%	29.62
GCO	20.09.2019 22:59:42	39.05	−1.35	−3.34%	40.4
GCP	20.09.2019 22:59:56	20.78	+0.17	+0.82%	20.61
GD	20.09.2019 23:43:01	187.2	−0.93	−0.49%	188.13
GDDY	20.09.2019 22:59:49	66.66	−0.43	−0.64%	67.09
GDOT	20.09.2019 23:01:51	27.87	+0.68	+2.50%	27.19
GDWS	20.09.2019 03:35:01	83.6	0	0%	83.6
GDX	21.09.2019 02:15:41	28.84	+0.15	+0.52%	28.69
GEF	20.09.2019 22:59:47	38.47	+0.12	+0.31%	38.35
General Electric	21.09.2019 00:37:28	9.35	−0.06	−0.64%	9.41
GGP	01.10.2018 08:48:19	21.4	0	0%	21.4
GH	21.09.2019 02:00:12	73.91	−0.09	−0.12%	74
GHC	20.09.2019 22:59:29	678.34	−0.65	−0.10%	678.99
GHDX	20.09.2019 23:04:03	70.94	+0.14	+0.20%	70.8
GILEAD	20.09.2019 23:47:00	66.3	+0.35	+0.53%	65.95
GIS	20.09.2019 23:02:06	54.33	−0.06	−0.11%	54.39
GL	20.09.2019 22:59:57	94.63	+0.36	+0.38%	94.27
GLD	21.09.2019 01:57:06	143.26	+0.29	+0.20%	142.97
GLPR0923	20.09.2019 03:37:03	70	0	0%	70
GLW	21.09.2019 01:52:37	27.75	0	0%	27.75
GM	20.09.2019 23:20:04	37.25	−0.43	−1.14%	37.68
GMED	20.09.2019 22:59:47	51.86	+0.51	+0.99%	51.35
GMKN	20.09.2019 03:34:39	10 823	0	0%	10 823
GMKN1022	20.09.2019 03:36:45	110.6	0	0%	110.6
GMS	20.09.2019 22:59:59	28.06	−0.14	−0.50%	28.2
GNRC	20.09.2019 22:59:58	80.01	+0.03	+0.04%	79.98
GOOGL	21.09.2019 01:46:40	1 229.2	+1.15	+0.09%	1 228.05
Google (C)	21.09.2019 00:35:59	1 228.5	−8.89	−0.72%	1 237.39
GOSS	20.09.2019 23:43:33	21.5	+0.76	+3.66%	20.74
GPB1119	09.09.2019 03:38:28	102	0	0%	102
GPC	20.09.2019 22:59:58	97.52	+0.47	+0.48%	97.05
GPI	20.09.2019 22:59:56	86.13	+0.48	+0.56%	85.65
GPN	20.09.2019 23:00:34	161.62	−1.06	−0.65%	162.68
GPN0922	20.09.2019 03:36:44	70	0	0%	70
GPN1123	20.09.2019 03:36:44	70	0	0%	70
GPS	20.09.2019 23:42:54	17.19	−0.35	−2.00%	17.54
GRA	20.09.2019 22:59:58	67.62	+0.66	+0.99%	66.96
GRMN	20.09.2019 23:00:06	85.03	−0.46	−0.54%	85.49
GRUB	21.09.2019 02:08:01	59.56	−0.07	−0.12%	59.63
GS	21.09.2019 01:24:31	213.7	+0.25	+0.12%	213.45
GSH	20.09.2019 23:02:01	15.84	−0.28	−1.74%	16.12
GSKY	21.09.2019 01:34:53	7.6	+0.23	+3.12%	7.37
GT	20.09.2019 22:59:57	13.82	+0.32	+2.37%	13.5
GTLS	20.09.2019 23:00:01	65.76	−0.24	−0.36%	66
GTX	20.09.2019 22:59:59	10.81	−0.5	−4.42%	11.31
GVA	20.09.2019 23:06:43	33.16	+0.21	+0.64%	32.95
GWR	20.09.2019 22:59:30	110.42	−0.18	−0.16%	110.6
GWRE	20.09.2019 22:59:58	109.37	+1.26	+1.17%	108.11
GWW	20.09.2019 23:00:00	292.1	−0.16	−0.05%	292.26
H	20.09.2019 22:59:46	75.64	−1.14	−1.48%	76.78
HA	20.09.2019 23:57:57	27.25	+0.42	+1.57%	26.83
HAE	20.09.2019 22:59:57	129.5	+1	+0.78%	128.5
HAIN	20.09.2019 23:00:01	20.9	−0.41	−1.92%	21.31
HAL	21.09.2019 01:58:47	20.36	+0.05	+0.25%	20.31
HAS	21.09.2019 01:46:30	117.67	+0.04	+0.03%	117.63
HBAN	20.09.2019 23:09:37	14.38	−0.15	−1.03%	14.53
HBI	20.09.2019 22:59:58	14.32	−0.18	−1.24%	14.5
HCA	20.09.2019 23:01:19	124.28	−2.54	−2.00%	126.82
HCCI	20.09.2019 23:00:01	26.06	+0.61	+2.40%	25.45
HCN	28.02.2018 07:55:27	52.24	0	0%	52.24
HCP	20.09.2019 23:39:33	35.01	−0.08	−0.23%	35.09
HCSG	20.09.2019 23:00:00	24.86	+0.24	+0.97%	24.62
HD	21.09.2019 01:58:35	224.7	+0.1	+0.04%	224.6
HDS	20.09.2019 23:00:01	39.04	−0.66	−1.66%	39.7
HEAR	20.09.2019 23:11:52	9.8	−0.87	−8.15%	10.67
HES	20.09.2019 22:59:59	65.69	+0.11	+0.17%	65.58
HFC	20.09.2019 22:59:54	52.65	−0.13	−0.25%	52.78
HGV	20.09.2019 22:59:52	33.45	−0.09	−0.27%	33.54
HIG	20.09.2019 22:59:59	60.43	−0.21	−0.35%	60.64
HII	20.09.2019 22:59:50	214.96	−3.55	−1.62%	218.51
HIIQ	21.09.2019 00:34:52	23.5	+0.02	+0.09%	23.48
HLT	20.09.2019 23:11:27	95.1	−0.68	−0.71%	95.78
HNP	20.09.2019 22:59:35	21.91	−0.13	−0.59%	22.04
HOG	21.09.2019 00:12:33	35.33	+0.06	+0.17%	35.27
HOLX	21.09.2019 01:24:30	49.96	+0.01	+0.02%	49.95
HON	20.09.2019 23:08:40	168.31	+1.56	+0.94%	166.75
HP	20.09.2019 22:59:58	43.24	+0.23	+0.53%	43.01
HPE	20.09.2019 23:17:11	14.44	−0.41	−2.76%	14.85
HPQ	21.09.2019 01:52:51	18.45	−0.28	−1.49%	18.73
HQY	20.09.2019 23:09:21	60.87	−0.92	−1.49%	61.79
HRB	20.09.2019 23:06:36	23.5	−0.58	−2.41%	24.08
HRL	20.09.2019 23:00:00	42.89	−0.07	−0.16%	42.96
HRS	05.08.2019 03:44:12	195.7	0	0%	195.7
HSIC	20.09.2019 23:54:50	62.8	−0.35	−0.55%	63.15
HST	20.09.2019 22:59:55	17.26	−0.18	−1.03%	17.44
HSY	20.09.2019 23:08:48	153.43	−0.02	−0.01%	153.45
HTHT	20.09.2019 23:00:01	34.66	−0.82	−2.31%	35.48
HUBG	20.09.2019 23:00:01	46.01	+0.46	+1.01%	45.55
HUBS	20.09.2019 22:59:59	160.34	−1.48	−0.91%	161.82
HUM	20.09.2019 23:07:31	277.28	−5.73	−2.02%	283.01
HURN	20.09.2019 23:00:06	63.01	+0.81	+1.30%	62.2
HXL	20.09.2019 22:59:59	82.98	−0.85	−1.01%	83.83
HYDR	20.09.2019 03:34:39	0.6724	0	0%	0.6724
HYG	20.09.2019 23:42:41	87.46	+0.11	+0.13%	87.35
IAC	20.09.2019 23:00:00	230.95	+0.12	+0.05%	230.83
IART	20.09.2019 23:00:01	61.06	+0.17	+0.28%	60.89
IAU	20.09.2019 22:28:55	14.5	+0.16	+1.12%	14.34
IBM	20.09.2019 23:55:47	143.9	+0.93	+0.65%	142.97
IBN	20.09.2019 23:01:13	11.83	+1.06	+9.84%	10.77
IBP	20.09.2019 22:59:55	59.29	−1.07	−1.77%	60.36
ICE	20.09.2019 22:59:55	92.35	−1.18	−1.26%	93.53
ICUI	20.09.2019 23:09:53	159.79	−0.21	−0.13%	160
IDCC	20.09.2019 23:00:01	53.52	−0.62	−1.15%	54.14
IDXX	20.09.2019 23:54:50	273.98	+0.32	+0.12%	273.66
IEO	20.09.2019 22:59:50	53.27	+0.18	+0.34%	53.09
IFF	20.09.2019 23:03:53	120.17	−2.69	−2.19%	122.86
IGF	20.09.2019 23:00:01	46.15	−0.1	−0.22%	46.25
IGV	20.09.2019 23:00:01	216.54	−0.56	−0.26%	217.1
IHF	20.09.2019 22:59:59	170.11	−0.11	−0.06%	170.22
IHI	20.09.2019 22:59:59	251.14	+0.89	+0.36%	250.25
IIVI	21.09.2019 02:16:17	38.29	−0.75	−1.92%	39.04
ILMN	20.09.2019 23:49:31	306.58	+0.15	+0.05%	306.43
IMMU	21.09.2019 00:14:15	16.83	+0.24	+1.45%	16.59
INCY	20.09.2019 23:49:08	81.23	+3.11	+3.98%	78.12
INFO	20.09.2019 23:00:34	67.36	−0.37	−0.55%	67.73
INGN	20.09.2019 23:00:01	48.62	−0.47	−0.96%	49.09
INGR	20.09.2019 22:59:58	81.99	−0.81	−0.98%	82.8
Intel	21.09.2019 01:55:56	50.6	−0.93	−1.80%	51.53
INTU	20.09.2019 23:54:57	268.75	−1.27	−0.47%	270.02
IONS	20.09.2019 23:00:06	62.65	−0.29	−0.46%	62.94
IP	20.09.2019 23:08:53	40.7	−0.06	−0.15%	40.76
IPAR	20.09.2019 23:00:00	67.61	+0.19	+0.28%	67.42
IPG	20.09.2019 23:00:00	21.15	−0.17	−0.80%	21.32
IPGP	20.09.2019 23:00:01	133.08	−3.93	−2.87%	137.01
IQV	20.09.2019 22:59:59	155.47	+1.5	+0.97%	153.97
IR	20.09.2019 23:00:01	123.15	−0.79	−0.64%	123.94
IRAO	07.08.2019 08:17:03	4.157	0	0%	4.157
IRBT	21.09.2019 00:51:58	60.45	+0.25	+0.42%	60.2
IRM	20.09.2019 22:59:57	31.99	−0.25	−0.78%	32.24
IRTC	20.09.2019 23:00:06	81.15	+2.86	+3.65%	78.29
ISRG	21.09.2019 00:32:27	530.12	−1.03	−0.19%	531.15
IT	20.09.2019 22:59:58	143.6	+3.44	+2.45%	140.16
ITA	20.09.2019 23:00:00	227.07	−2.84	−1.24%	229.91
ITB	20.09.2019 22:59:54	42.47	−0.09	−0.21%	42.56
ITGS01	05.04.2019 08:51:30	99	0	0%	99
ITRI	20.09.2019 23:00:00	76.84	+0.29	+0.38%	76.55
ITW	20.09.2019 23:01:41	155.06	−0.81	−0.52%	155.87
IVV	21.09.2019 01:12:07	300.73	−0.28	−0.09%	301.01
IVW	20.09.2019 22:59:56	182.01	−1	−0.55%	183.01
IVZ	20.09.2019 23:31:20	17.3	+0.1	+0.58%	17.2
IWM	21.09.2019 01:56:05	155.3	−0.17	−0.11%	155.47
IWY	20.09.2019 22:59:58	87.9	−0.68	−0.77%	88.58
IXJ	20.09.2019 22:59:11	62.04	+0.43	+0.70%	61.61
IYH	20.09.2019 22:59:59	194.43	+1.17	+0.61%	193.26
IYR	20.09.2019 23:00:16	93.5	−0.24	−0.26%	93.74
J&J	21.09.2019 01:02:34	131.99	+0.4	+0.30%	131.59
JBHT	20.09.2019 23:57:07	113.02	−0.08	−0.07%	113.1
JBSS	20.09.2019 23:00:00	93.76	−0.46	−0.49%	94.22
JCI	20.09.2019 22:59:54	43.92	−0.11	−0.25%	44.03
JCOM	20.09.2019 23:00:01	90.77	−0.97	−1.06%	91.74
JD	21.09.2019 02:00:45	30.93	−0.01	−0.03%	30.94
JEC	20.09.2019 22:59:56	91.72	−0.5	−0.54%	92.22
JEF	20.09.2019 22:59:58	19.46	−0.2	−1.02%	19.66
JELD	20.09.2019 22:59:55	19.13	−0.3	−1.54%	19.43
JKE	20.09.2019 22:59:59	194.41	−1.51	−0.77%	195.92
JKHY	20.09.2019 23:00:01	147.69	+0.69	+0.47%	147
JLL	20.09.2019 22:59:50	137.17	−0.2	−0.15%	137.37
JNPR	20.09.2019 22:59:57	23.84	−0.03	−0.13%	23.87
JNUG	28.06.2019 04:07:03	11.9	0	0%	11.9
JOBS	20.09.2019 23:00:06	73.1	−0.4	−0.54%	73.5
JOUT	20.09.2019 23:00:01	57.24	−0.44	−0.76%	57.68
JPM	21.09.2019 00:20:11	118.98	+0.03	+0.03%	118.95
JWN	21.09.2019 01:51:51	32.15	−0.03	−0.09%	32.18
K	20.09.2019 22:59:58	63.72	−0.01	−0.02%	63.73
KALU	20.09.2019 23:00:01	97.28	−0.48	−0.49%	97.76
KDP	20.09.2019 23:01:31	27.32	−0.29	−1.05%	27.61
KEP	20.09.2019 22:59:31	10.73	+0.03	+0.28%	10.7
KEX	20.09.2019 22:59:58	80.43	+0.33	+0.41%	80.1
KEY	20.09.2019 23:01:32	17.77	−0.68	−3.69%	18.45
KEYS	21.09.2019 00:46:37	98.5	+0.09	+0.09%	98.41
KFY	20.09.2019 23:01:34	38	−0.26	−0.68%	38.26
KHC	21.09.2019 00:42:09	28.2	+0.06	+0.21%	28.14
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	21.09.2019 00:08:57	20.2	+0.01	+0.05%	20.19
KLAC	21.09.2019 01:46:30	155.47	−0.02	−0.01%	155.49
KMB	20.09.2019 23:02:08	135.04	+0.92	+0.69%	134.12
KMI	20.09.2019 23:44:15	20.91	−0.08	−0.38%	20.99
KMLC01	05.09.2018 08:47:16	98	0	0%	98
KMLC02	20.09.2019 03:36:59	101	0	0%	101
KMT	20.09.2019 23:01:34	31	−0.03	−0.10%	31.03
KMX	20.09.2019 23:57:07	85.76	−0.54	−0.63%	86.3
KNX	20.09.2019 22:59:54	34.93	+0.46	+1.33%	34.47
KO	21.09.2019 01:45:20	53.95	−0.12	−0.22%	54.07
KORS	19.12.2018 22:18:57	38.03	+0.02	+0.05%	38.01
KR	20.09.2019 22:59:56	25.67	−0.15	−0.58%	25.82
KSU	20.09.2019 23:01:52	132	−0.29	−0.22%	132.29
KTB	20.09.2019 22:59:57	33.86	−0.89	−2.56%	34.75
KTF	20.09.2019 03:34:46	11	0	0%	11
L	20.09.2019 23:00:01	50.99	−0.05	−0.10%	51.04
LAD	20.09.2019 23:08:35	130.16	+0.13	+0.10%	130.03
LB	20.09.2019 23:37:58	18.83	−0.02	−0.11%	18.85
LEA	20.09.2019 23:00:01	119.27	+0.33	+0.28%	118.94
LECO	20.09.2019 23:00:06	86.38	−1.85	−2.10%	88.23
LEG	20.09.2019 23:02:45	40.81	−0.47	−1.14%	41.28
LEGH	20.09.2019 23:00:01	15.55	−0.92	−5.59%	16.47
LEN	20.09.2019 22:59:55	54.1	+0.31	+0.58%	53.79
LEVI	20.09.2019 23:08:41	18.28	−0.21	−1.14%	18.49
LFC	20.09.2019 23:59:30	11.97	−0.17	−1.40%	12.14
LGIH	20.09.2019 23:04:03	81.31	+0.06	+0.07%	81.25
LGND	20.09.2019 23:00:01	104	−0.69	−0.66%	104.69
LH	20.09.2019 22:59:58	172.7	+1.65	+0.96%	171.05
LHCG	20.09.2019 23:00:01	117.65	−0.41	−0.35%	118.06
LHX	20.09.2019 23:01:08	211.93	−2.1	−0.98%	214.03
LII	20.09.2019 22:59:58	239.04	−2.83	−1.17%	241.87
LIN	20.09.2019 22:59:58	194.1	−0.14	−0.07%	194.24
LITE	20.09.2019 23:08:13	58.76	+0.31	+0.53%	58.45
LKQ	20.09.2019 23:00:01	31.79	−0.1	−0.31%	31.89
LLL	02.08.2019 04:12:00	254.16	0	0%	254.16
LLY	20.09.2019 22:59:50	116.17	+1.82	+1.59%	114.35
LM	20.09.2019 23:02:06	38.34	−0.73	−1.87%	39.07
LMT	21.09.2019 00:30:26	388	−0.25	−0.06%	388.25
LNT	20.09.2019 23:00:01	53.18	+0.07	+0.13%	53.11
LOGM	20.09.2019 23:00:00	72.54	+0.54	+0.75%	72
LOPE	20.09.2019 23:00:06	111.29	−0.73	−0.65%	112.02
LOW	20.09.2019 22:59:59	110.96	−0.91	−0.81%	111.87
LPL	21.09.2019 01:34:32	6.17	+0.04	+0.65%	6.13
LQD	20.09.2019 23:00:00	127.15	+0.87	+0.69%	126.28
LRCX	21.09.2019 01:46:59	234.67	−0.64	−0.27%	235.31
LTHM	21.09.2019 00:05:53	7.4	+0.2	+2.78%	7.2
LUK	29.05.2018 08:50:06	23.47	0	0%	23.47
LULU	21.09.2019 01:46:30	188.39	0	0%	188.39
LUV	21.09.2019 01:54:56	54.45	−0.04	−0.07%	54.49
LVLT	02.11.2017 07:39:17	55.17	0	0%	55.17
LVS	21.09.2019 02:02:31	55.01	−1.32	−2.34%	56.33
LYB	20.09.2019 22:59:59	88.31	−0.28	−0.32%	88.59
LYFT	21.09.2019 00:15:51	46.27	−0.1	−0.22%	46.37
LYV	20.09.2019 23:03:28	67.39	−0.3	−0.44%	67.69
M	21.09.2019 01:32:36	15.54	+0.04	+0.26%	15.5
MA	21.09.2019 02:04:43	270.95	−0.22	−0.08%	271.17
MAA	20.09.2019 22:59:59	129.05	−0.76	−0.59%	129.81
MAC	20.09.2019 23:06:13	32.42	+0.09	+0.28%	32.33
MAGN	20.09.2019 03:34:39	46.33	0	0%	46.33
MAN	20.09.2019 22:59:56	85.89	−0.02	−0.02%	85.91
MANH	20.09.2019 23:00:01	83.51	+1.41	+1.72%	82.1
MANT	20.09.2019 23:00:00	68.7	−0.8	−1.15%	69.5
MANU	20.09.2019 23:02:01	17.5	−0.21	−1.19%	17.71
MAR	20.09.2019 23:54:50	126.86	−2.69	−2.08%	129.55
MAS	20.09.2019 23:02:11	40.63	−0.42	−1.02%	41.05
MASI	20.09.2019 23:00:01	151.98	+0.48	+0.32%	151.5
MAT	20.09.2019 23:01:03	11.35	−0.16	−1.39%	11.51
MATX	20.09.2019 22:59:49	38.53	−0.47	−1.21%	39
MBT	20.09.2019 22:59:39	8.36	−0.04	−0.48%	8.4
Mc'DONALDS	20.09.2019 23:41:20	209.72	−0.78	−0.37%	210.5
MCHP	21.09.2019 00:03:26	90.42	−2.07	−2.24%	92.49
MCK	20.09.2019 23:05:30	146.82	+1.12	+0.77%	145.7
MCO	20.09.2019 22:59:59	213.95	−2.62	−1.21%	216.57
MCRI	20.09.2019 23:00:01	43.83	−0.81	−1.81%	44.64
MD	20.09.2019 23:07:52	23	−0.11	−0.48%	23.11
MDB	20.09.2019 23:41:22	131.5	−0.54	−0.41%	132.04
MDLZ	21.09.2019 00:12:56	54.65	+0.01	+0.02%	54.64
MDRX	20.09.2019 23:00:01	10.9	+0.51	+4.91%	10.39
MDSO	20.09.2019 22:59:56	91.75	−0.06	−0.07%	91.81
MDT	21.09.2019 01:08:51	111.29	−0.71	−0.63%	112
MEDP	21.09.2019 01:25:59	84.75	−0.25	−0.29%	85
MEI	20.09.2019 23:09:08	34.54	−0.51	−1.46%	35.05
MELI	21.09.2019 01:46:30	546.95	−0.38	−0.07%	547.33
MetLife	21.09.2019 00:15:02	48.4	+0.96	+2.02%	47.44
MFGP	20.09.2019 23:05:56	14.7	+0.04	+0.27%	14.66
MGLN	20.09.2019 23:00:01	62.12	+0.05	+0.08%	62.07
MGNT	20.09.2019 03:34:39	4 252	0	0%	4 252
MHK	20.09.2019 22:59:59	123.42	−0.77	−0.62%	124.19
Micron	21.09.2019 02:17:11	48.9	−0.22	−0.45%	49.12
Microsoft	21.09.2019 02:12:33	139.02	−0.16	−0.11%	139.18
MIDD	20.09.2019 23:00:01	115.33	−1.69	−1.44%	117.02
MINI	20.09.2019 23:00:01	33.36	−0.53	−1.56%	33.89
MJN	19.06.2017 10:00:24	89.99	0	0%	89.99
MKC	20.09.2019 23:02:03	160.14	+1.13	+0.71%	159.01
MKL	20.09.2019 22:59:44	1 181.42	−13.58	−1.14%	1 195
MKTX	20.09.2019 23:08:18	338.18	−4.13	−1.21%	342.31
MLCO	20.09.2019 23:00:01	20.8	−0.52	−2.44%	21.32
MLHR	20.09.2019 23:00:01	45.33	+0.28	+0.62%	45.05
MLM	20.09.2019 23:08:04	266.41	−2.28	−0.85%	268.69
MMC	21.09.2019 00:00:58	98.8	−3.4	−3.33%	102.2
MMM	21.09.2019 02:07:58	166.51	−0.28	−0.17%	166.79
MMS	20.09.2019 23:09:19	78.06	−1.78	−2.23%	79.84
MMSI	20.09.2019 23:00:01	30.25	+0.27	+0.90%	29.98
MNK	21.09.2019 01:06:21	2.5	+0.03	+1.21%	2.47
MNST	20.09.2019 23:00:01	58.35	−0.44	−0.75%	58.79
MO	21.09.2019 01:55:20	40.8	+0.05	+0.12%	40.75
MOMO	21.09.2019 01:56:26	35.05	−0.06	−0.17%	35.11
MON	09.06.2018 08:49:31	127.97	0	0%	127.97
Morgan Stanley	21.09.2019 01:25:50	44.5	+0.79	+1.81%	43.71
MOS	20.09.2019 23:02:14	20.69	−0.3	−1.43%	20.99
MOV	20.09.2019 23:08:28	24.18	+0.07	+0.29%	24.11
MPC	20.09.2019 23:01:29	55.1	+1.18	+2.19%	53.92
MPEL	07.04.2017 07:40:57	18.97	0	0%	18.97
MRK	20.09.2019 23:57:07	85.45	+1.53	+1.82%	83.92
MRO	21.09.2019 00:28:53	13.15	+0.11	+0.84%	13.04
MRTX	20.09.2019 23:04:03	93.48	+1.48	+1.61%	92
MSCI	20.09.2019 22:59:58	225.72	−9.67	−4.11%	235.39
MSG	20.09.2019 22:59:42	268.41	−0.38	−0.14%	268.79
MSGN	20.09.2019 22:59:59	17.01	−0.05	−0.29%	17.06
MSI	20.09.2019 22:59:55	166.21	−1.21	−0.72%	167.42
MSM	20.09.2019 23:00:00	69.35	−0.67	−0.96%	70.02
MSTR	20.09.2019 23:00:01	149.05	−1.4	−0.93%	150.45
MTB	20.09.2019 22:59:58	156.27	−0.69	−0.44%	156.96
MTCH	20.09.2019 23:11:50	78.5	−1.11	−1.39%	79.61
MTD	20.09.2019 22:59:50	709.35	−0.55	−0.08%	709.9
MTH	20.09.2019 22:59:58	70.28	−0.87	−1.22%	71.15
MTN	20.09.2019 22:59:58	235.7	+1.77	+0.76%	233.93
MTRN	20.09.2019 23:02:01	64.02	−0.48	−0.74%	64.5
MTS0620	20.09.2019 10:00:40	104.75	−0.05	−0.05%	104.8
MTSC	20.09.2019 23:00:01	54.96	−1.26	−2.24%	56.22
MTSS	20.09.2019 03:34:39	263.7	0	0%	263.7
MUR	20.09.2019 23:02:07	23.08	+0.26	+1.14%	22.82
MXIM	20.09.2019 23:54:50	56.9	−1.58	−2.70%	58.48
MYGN	20.09.2019 23:00:06	27.3	−0.67	−2.40%	27.97
MYL	21.09.2019 01:46:30	20.99	0	0%	20.99
MYOK	21.09.2019 00:27:25	61.3	−0.02	−0.03%	61.32
MYRG	20.09.2019 23:00:06	32.34	+0.39	+1.22%	31.95
NANO	20.09.2019 23:00:06	31.82	−0.28	−0.87%	32.1
NAVI	20.09.2019 23:57:07	13.33	+0.16	+1.21%	13.17
NBIX	20.09.2019 23:00:01	100.83	−0.61	−0.60%	101.44
NBL	20.09.2019 23:02:10	23.15	−0.15	−0.64%	23.3
NDAQ	20.09.2019 23:00:01	100.68	−0.32	−0.32%	101
NDSN	20.09.2019 23:00:01	143.7	−1.63	−1.12%	145.33
NEE	21.09.2019 01:37:26	225.9	+0.03	+0.01%	225.87
NEOG	20.09.2019 23:11:44	75.2	−1.22	−1.60%	76.42
Netflix	21.09.2019 02:18:47	268.04	−18.76	−6.54%	286.8
NEU	20.09.2019 22:59:57	463.97	+0.92	+0.20%	463.05
NEWMONT MINING	21.09.2019 01:21:27	39.9	+0.02	+0.05%	39.88
NEWR	21.09.2019 00:32:22	62.94	+0.22	+0.35%	62.72
NFX	27.03.2019 08:52:35	18.15	0	0%	18.15
NGVT	20.09.2019 22:59:45	87.99	−0.48	−0.54%	88.47
NJR	20.09.2019 22:59:53	44.37	−0.1	−0.22%	44.47
NKE	21.09.2019 02:15:54	86.6	−0.16	−0.18%	86.76
NKTR	21.09.2019 01:20:48	20.1	+0.03	+0.15%	20.07
NLMK	20.09.2019 03:34:39	163.54	0	0%	163.54
NLSN	20.09.2019 22:59:52	22.39	−0.24	−1.06%	22.63
NOC	21.09.2019 01:21:50	368.21	+0.9	+0.25%	367.31
NOK	21.09.2019 01:16:19	5.29	0	0%	5.29
NOV	20.09.2019 22:59:58	22.56	−0.68	−2.93%	23.24
NOW	21.09.2019 01:12:36	270.49	−0.36	−0.13%	270.85
NRG Energy	20.09.2019 23:56:51	38.35	+0.29	+0.76%	38.06
NSC	20.09.2019 23:50:16	180.49	−2.15	−1.18%	182.64
NSIT	20.09.2019 23:00:06	53.34	+0.14	+0.26%	53.2
NSP	20.09.2019 22:59:57	99.49	+0.51	+0.52%	98.98
NTAP	20.09.2019 23:49:25	53.45	−0.98	−1.80%	54.43
NTES	21.09.2019 01:46:30	269.84	+0.41	+0.15%	269.43
NTGR	20.09.2019 23:00:06	30.58	+0.57	+1.90%	30.01
NTNX	20.09.2019 23:02:09	26.3	−0.05	−0.19%	26.35
NTRS	20.09.2019 23:00:06	94.27	−1.51	−1.58%	95.78
NTUS	20.09.2019 23:00:01	31.26	+0.15	+0.48%	31.11
NUE	20.09.2019 23:03:32	52.62	−0.1	−0.19%	52.72
NUGT	21.09.2019 02:13:48	34.94	+2	+6.07%	32.94
NUS	20.09.2019 22:59:52	42.65	+0.03	+0.07%	42.62
NUVA	21.09.2019 02:06:05	66.75	−0.01	−0.01%	66.76
NVDA	21.09.2019 02:12:18	172.28	−0.27	−0.16%	172.55
NVR	21.09.2019 02:16:43	3 590	−60	−1.64%	3 650
NVTA	20.09.2019 23:10:33	21.62	+0.48	+2.27%	21.14
NVTK	20.09.2019 03:34:39	917.1	0	0%	917.1
NVTK0221	20.09.2019 03:35:37	105.4	0	0%	105.4
NVTK1222	20.09.2019 12:13:10	70			N/A
NWL	21.09.2019 00:06:24	17.68	−0.26	−1.45%	17.94
NWS	20.09.2019 23:00:01	14.32	0	0%	14.32
NWSA	20.09.2019 23:00:01	13.94	−0.01	−0.07%	13.95
NXST	20.09.2019 23:00:01	103.18	−0.82	−0.79%	104
O	21.09.2019 00:57:56	76	+0.11	+0.14%	75.89
OC	20.09.2019 22:59:58	60.94	+0.48	+0.79%	60.46
ODFL	20.09.2019 23:00:01	169.65	−1.48	−0.86%	171.13
OFIX	20.09.2019 23:00:01	51.45	+0.16	+0.31%	51.29
OI	20.09.2019 22:57:53	9.92	+0.12	+1.22%	9.8
OKE	20.09.2019 23:03:19	75.77	+0.68	+0.91%	75.09
OKTA	21.09.2019 02:06:30	105.25	−0.75	−0.71%	106
OLED	20.09.2019 23:00:01	181.73	−0.51	−0.28%	182.24
OLLI	20.09.2019 22:59:59	62.54	+0.54	+0.87%	62
OMC	20.09.2019 22:59:52	77.9	−0.6	−0.76%	78.5
OMCL	20.09.2019 23:00:00	74.41	+0.82	+1.11%	73.59
ON	20.09.2019 22:59:56	19.32	−0.24	−1.23%	19.56
OPTI	11.05.2018 08:49:16	1 015	0	0%	1 015
ORCL	21.09.2019 01:13:01	53.45	−0.02	−0.04%	53.47
ORLY	21.09.2019 01:46:30	398.81	−0.04	−0.01%	398.85
OSIS	20.09.2019 23:00:01	105.68	−0.52	−0.49%	106.2
OSK	20.09.2019 22:59:59	75.23	−0.02	−0.03%	75.25
OXY	20.09.2019 23:00:00	45.7	−0.07	−0.15%	45.77
P & G	20.09.2019 23:50:16	122.24	+0.34	+0.28%	121.9
PAGS	20.09.2019 22:59:59	47.54	−1.03	−2.12%	48.57
PANW	20.09.2019 23:58:41	208.25	−0.64	−0.31%	208.89
PATK	20.09.2019 23:00:06	42.5	+0.87	+2.09%	41.63
PAYC	21.09.2019 01:58:50	215.89	−0.07	−0.03%	215.96
PayPal	21.09.2019 01:56:03	104.41	−0.29	−0.28%	104.7
PBCT	20.09.2019 23:00:01	15.91	−0.03	−0.19%	15.94
PBF	20.09.2019 23:04:18	24.59	−0.25	−1.01%	24.84
PBH	20.09.2019 22:59:58	33.71	+0.37	+1.11%	33.34
PBI	21.09.2019 01:30:32	4.42	0	0%	4.42
PCAR	20.09.2019 23:08:46	70.25	−0.1	−0.14%	70.35
PCG	21.09.2019 01:26:40	11.65	+0.18	+1.57%	11.47
PCLN	01.03.2018 08:09:47	1 908	0	0%	1 908
PCTY	20.09.2019 23:00:01	98.83	+1.8	+1.86%	97.03
PCY	20.09.2019 23:00:00	29.56	+0.09	+0.31%	29.47
PD	21.09.2019 02:17:14	29.75	−0.1	−0.34%	29.85
PDCO	20.09.2019 23:00:00	17.64	+0.15	+0.86%	17.49
PEG	20.09.2019 23:05:40	61.8	+0.09	+0.15%	61.71
PEGA	20.09.2019 23:00:01	71.55	−0.31	−0.43%	71.86
PEN	20.09.2019 23:04:14	145.45	−2.43	−1.64%	147.88
PEP	21.09.2019 01:46:30	134.69	−0.01	−0.01%	134.7
PETQ	20.09.2019 23:09:21	27.22	+1.35	+5.22%	25.87
PFG	20.09.2019 23:59:04	56.57	−0.33	−0.58%	56.9
PFGC	20.09.2019 22:59:58	46.05	+0.17	+0.37%	45.88
Pfizer	21.09.2019 01:05:43	36.65	−0.03	−0.08%	36.68
PFPT	20.09.2019 23:00:30	127.8	+1.29	+1.02%	126.51
PGR	20.09.2019 22:59:56	76.01	+0.23	+0.30%	75.78
PH	20.09.2019 22:59:57	177.14	−0.72	−0.40%	177.86
Philip Morris	21.09.2019 01:55:27	71.2	−0.1	−0.14%	71.3
PHM	20.09.2019 22:59:58	35.66	+0.2	+0.56%	35.46
PII	20.09.2019 22:59:58	88.23	−1.47	−1.64%	89.7
PINC	20.09.2019 23:34:04	36.4	+0.02	+0.05%	36.38
PKG	20.09.2019 22:59:59	102.83	−0.5	−0.48%	103.33
PKI	20.09.2019 22:59:55	86.55	+0.49	+0.57%	86.06
PLAN	20.09.2019 23:03:34	53	+1.86	+3.64%	51.14
PLAY	21.09.2019 01:23:01	42.61	+0.9	+2.16%	41.71
PLCE	20.09.2019 22:59:59	77.16	−4.1	−5.05%	81.26
PLD	20.09.2019 23:01:02	84.35	−0.67	−0.79%	85.02
PLNT	20.09.2019 23:01:51	60.34	−1.22	−1.98%	61.56
PLXS	20.09.2019 23:00:01	61.42	−1.79	−2.83%	63.21
PLZL0223	20.09.2019 03:37:03	102.1	0	0%	102.1
PLZL0322	20.09.2019 03:37:04	95.1	0	0%	95.1
PNC	20.09.2019 22:59:56	141	−0.01	−0.01%	141.01
PODD	20.09.2019 23:00:01	155.8	+3.21	+2.10%	152.59
POL	20.09.2019 23:05:46	31.81	−1.04	−3.17%	32.85
POOL	20.09.2019 22:59:57	196	+4.06	+2.12%	191.94
POWI	20.09.2019 23:00:01	91.44	+0.28	+0.31%	91.16
PPG	20.09.2019 23:07:44	119.26	−1.43	−1.18%	120.69
PPL	20.09.2019 23:24:38	31.68	+0.14	+0.44%	31.54
PRAH	20.09.2019 23:00:01	106.65	+1.86	+1.77%	104.79
PRGS	20.09.2019 22:59:58	40.04	−0.21	−0.52%	40.25
PRLB	20.09.2019 22:59:58	105.05	−0.73	−0.69%	105.78
PRSC	20.09.2019 23:00:01	58.84	−0.3	−0.51%	59.14
PRSP	20.09.2019 23:42:55	26.99	+0.75	+2.86%	26.24
PRU	20.09.2019 23:02:21	89.08	+0.07	+0.08%	89.01
PS	21.09.2019 00:07:15	18.23	+0.18	+1.00%	18.05
PSA	20.09.2019 23:02:01	247.8	−2.59	−1.03%	250.39
PSCH	20.09.2019 23:00:01	117.84	+0.22	+0.19%	117.62
PSTG	20.09.2019 22:59:58	17.39	−0.28	−1.58%	17.67
PSX	20.09.2019 23:03:50	103.27	+0.27	+0.26%	103
PTC	20.09.2019 23:00:01	67.72	+0.14	+0.21%	67.58
PTR	20.09.2019 23:02:31	52.79	−0.16	−0.30%	52.95
PVH	20.09.2019 23:36:07	85	−1.74	−2.01%	86.74
PWR	20.09.2019 22:59:56	37.58	−0.3	−0.79%	37.88
PX	23.01.2019 08:53:08	164.25	0	0%	164.25
PXD	20.09.2019 22:59:59	134.34	−1.64	−1.21%	135.98
PZZA	21.09.2019 00:09:59	51.77	−0.67	−1.28%	52.44
QADA	20.09.2019 23:05:36	45.1	−0.27	−0.60%	45.37
QAT	20.09.2019 23:00:01	17.61	−0.21	−1.18%	17.82
QDEL	20.09.2019 23:00:01	64.19	+0.14	+0.22%	64.05
QLYS	20.09.2019 23:04:31	78.1	−0.8	−1.01%	78.9
QQQ	21.09.2019 02:12:56	190.54	−2.18	−1.13%	192.72
QRTEA	20.09.2019 22:59:54	10.57	−0.63	−5.63%	11.2
QRVO	20.09.2019 23:00:01	75.98	+0.79	+1.05%	75.19
QTNA	26.07.2019 04:06:03	24.5	0	0%	24.5
QUALCOMM	21.09.2019 00:53:22	76.18	−0.02	−0.03%	76.2
QUOT	20.09.2019 23:10:08	7.96	−0.12	−1.49%	8.08
R	20.09.2019 22:59:50	51.34	−0.66	−1.27%	52
RAI	02.08.2017 10:00:02	65.4	0	0%	65.4
RAMP	20.09.2019 22:59:50	46.73	+0.28	+0.60%	46.45
RARE	20.09.2019 23:00:01	42.57	−0.8	−1.84%	43.37
RAVN	20.09.2019 23:00:01	34.44	+0.04	+0.12%	34.4
RCL	20.09.2019 22:59:58	111.68	−0.78	−0.69%	112.46
RDS A	21.09.2019 00:38:16	58.7	+0.22	+0.38%	58.48
RDY	20.09.2019 23:02:01	39.11	+1.1	+2.89%	38.01
RE	20.09.2019 22:59:59	264.52	+2.26	+0.86%	262.26
REG	20.09.2019 23:00:01	67.73	−0.27	−0.40%	68
REGN	21.09.2019 00:05:02	295.5	+9.49	+3.32%	286.01
REX	20.09.2019 22:59:55	76.8	+0.19	+0.25%	76.61
REZ	20.09.2019 22:59:59	78.85	−0.28	−0.35%	79.13
REZI	20.09.2019 23:07:47	14.58	+0.13	+0.90%	14.45
RF	20.09.2019 22:59:56	15.96	−0.16	−0.99%	16.12
RGEN	21.09.2019 02:02:22	81.39	−0.4	−0.49%	81.79
RGR	20.09.2019 23:03:02	42.16	−0.44	−1.03%	42.6
RH	20.09.2019 23:04:29	168.83	−0.66	−0.39%	169.49
RHI	20.09.2019 22:59:57	55.09	+0.46	+0.84%	54.63
RHT	15.08.2019 04:09:08	188.85	0	0%	188.85
RIG	20.09.2019 23:03:56	5.82	−0.04	−0.68%	5.86
RJF	20.09.2019 23:00:06	84.26	−0.91	−1.07%	85.17
RL	21.09.2019 00:16:04	93.1	+0.05	+0.05%	93.05
RMD	20.09.2019 22:59:54	134.53	+1.03	+0.77%	133.5
RNG	20.09.2019 23:02:24	133.56	+0.23	+0.17%	133.33
ROCK	20.09.2019 23:00:00	46.2	−0.04	−0.09%	46.24
ROG	20.09.2019 22:59:58	141.41	−4.6	−3.15%	146.01
ROK	20.09.2019 22:59:57	162.01	−0.99	−0.61%	163
ROKU	21.09.2019 02:19:43	107.02	−27.3	−20.32%	134.32
ROL	20.09.2019 22:59:54	34.57	−0.19	−0.55%	34.76
ROLL	20.09.2019 23:00:01	166.82	+4.13	+2.54%	162.69
ROP	20.09.2019 23:00:00	359.28	+2.85	+0.80%	356.43
ROSN0322	20.09.2019 03:36:45	97.5	0	0%	97.5
ROST	21.09.2019 01:46:30	105.06	−0.27	−0.26%	105.33
RP	20.09.2019 23:00:06	64.64	+0.43	+0.67%	64.21
RPM	20.09.2019 22:59:58	68.46	−0.42	−0.61%	68.88
RRC	20.09.2019 23:32:19	4.74	+0.07	+1.50%	4.67
RRGB	20.09.2019 23:00:01	34.07	−0.4	−1.16%	34.47
RS	20.09.2019 22:59:56	100.49	−3.08	−2.97%	103.57
RSG	21.09.2019 00:41:50	87.45	−0.03	−0.03%	87.48
RSHB1023	20.09.2019 03:36:34	112.15	0	0%	112.15
RSTI	20.09.2019 03:34:39	0.7822	0	0%	0.7822
RSX	20.09.2019 23:09:21	23.41	−0.17	−0.72%	23.58
RTKM	20.09.2019 03:34:39	68.87	0	0%	68.87
RTN	21.09.2019 01:50:56	194.76	−0.44	−0.23%	195.2
RUS0628	20.09.2019 03:36:36	170	0	0%	170
RUSL	20.09.2019 22:59:52	50.6	−0.96	−1.86%	51.56
RUSS	21.09.2019 01:45:56	9.88	−0.01	−0.10%	9.89
RYN	20.09.2019 22:59:55	28.1	−0.18	−0.64%	28.28
RYTM	20.09.2019 23:00:01	24.51	+0.67	+2.81%	23.84
SAFM	20.09.2019 23:00:01	155.15	−0.16	−0.10%	155.31
SAGE	20.09.2019 23:00:01	165.33	+1.73	+1.06%	163.6
SAIA	20.09.2019 23:50:44	93.33	−1.66	−1.75%	94.99
SAIL	20.09.2019 23:06:40	20.6	−0.07	−0.34%	20.67
SAM	20.09.2019 22:59:53	345.33	−6.18	−1.76%	351.51
SAVE	20.09.2019 22:59:53	38.03	+0.11	+0.29%	37.92
SBER	20.09.2019 03:34:39	208.62	0	0%	208.62
SBERP	20.09.2019 03:34:39	179.86	0	0%	179.86
SBGI	20.09.2019 23:00:01	43.75	−0.41	−0.93%	44.16
SCCO	20.09.2019 23:04:49	34.49	−0.2	−0.58%	34.69
SCFL0623	20.09.2019 03:37:04	98	0	0%	98
SCG	25.01.2019 08:47:43	48.73	0	0%	48.73
SCHW	20.09.2019 23:23:31	42.28	−0.64	−1.49%	42.92
SCSC	20.09.2019 23:00:01	30.18	+0.07	+0.23%	30.11
SEDG	20.09.2019 23:18:05	89.44	−0.36	−0.40%	89.8
SEE	20.09.2019 22:59:57	41.26	−0.07	−0.17%	41.33
SEIC	20.09.2019 23:00:01	59.19	−0.95	−1.58%	60.14
SERV	20.09.2019 22:59:57	56.24	+0.83	+1.50%	55.41
SFIX	20.09.2019 23:35:49	19.65	+0.1	+0.51%	19.55
SFM	20.09.2019 23:11:38	19.29	−0.1	−0.52%	19.39
SGEN	20.09.2019 23:00:01	74.01	+1.41	+1.94%	72.6
SGENperp	20.09.2019 03:36:35	107.5	0	0%	107.5
SHAK	20.09.2019 23:33:16	104.28	+0.9	+0.87%	103.38
SHI	20.09.2019 23:02:01	30.03	−1.52	−4.82%	31.55
SHPG	25.01.2019 08:48:40	173.98	0	0%	173.98
SHV	20.09.2019 22:36:41	110.54	−0.01	−0.01%	110.55
SHW	20.09.2019 22:59:59	550.5	+0.72	+0.13%	549.78
SIG	20.09.2019 23:14:07	16.07	−0.43	−2.61%	16.5
SINA	21.09.2019 00:45:15	42.8	+0.2	+0.47%	42.6
SITE	20.09.2019 22:59:59	74.49	−3.27	−4.21%	77.76
SIVB	20.09.2019 23:00:01	216.58	+1.85	+0.86%	214.73
SJM	20.09.2019 22:59:58	107.82	+0.19	+0.18%	107.63
SKM	20.09.2019 23:00:00	22.29	+0.07	+0.32%	22.22
SKX	20.09.2019 22:59:57	35.62	+0.2	+0.56%	35.42
SLAB	20.09.2019 23:00:01	111.86	−0.63	−0.56%	112.49
SLB	20.09.2019 23:50:16	37.3	−0.25	−0.67%	37.55
SLG	20.09.2019 22:59:57	81.38	−0.33	−0.40%	81.71
SLV	21.09.2019 02:00:17	16.86	+0.05	+0.30%	16.81
SMAR	20.09.2019 23:00:01	40	−0.97	−2.37%	40.97
SMG	20.09.2019 23:04:03	100.2	−0.34	−0.34%	100.54
SMI	20.09.2019 03:36:57	5.37	0	0%	5.37
SMTC	20.09.2019 23:00:01	46.67	−0.79	−1.66%	47.46
SNA	20.09.2019 22:59:59	155.73	+0.59	+0.38%	155.14
SNAP	21.09.2019 02:07:29	17.03	−0.01	−0.06%	17.04
SNBR	20.09.2019 23:00:01	43.15	+0.1	+0.23%	43.05
SNGS	20.09.2019 03:34:39	28.485	0	0%	28.485
SNGSP	20.09.2019 03:34:39	33.39	0	0%	33.39
SNI	09.03.2018 08:46:17	89.8	0	0%	89.8
SNPS	20.09.2019 23:11:01	135.67	−1.96	−1.42%	137.63
SNX	20.09.2019 22:59:58	97.91	+0.43	+0.44%	97.48
SNY	20.09.2019 23:00:01	46.46	+1.54	+3.43%	44.92
SO	20.09.2019 23:57:07	60.62	−0.44	−0.72%	61.06
SOHU	20.09.2019 23:00:01	11.65	−0.44	−3.64%	12.09
SP	20.09.2019 23:00:00	37.44	+0.47	+1.27%	36.97
SPB	20.09.2019 11:44:03	545	+5	+0.93%	540
SPG	20.09.2019 23:18:44	154.8	−0.88	−0.57%	155.68
SPGI	20.09.2019 23:16:42	257.5	+0.77	+0.30%	256.73
SPLK	21.09.2019 02:12:37	120.65	−0.95	−0.78%	121.6
SPLS	13.10.2017 07:37:29	10.25	0	0%	10.25
SPR	20.09.2019 22:59:58	83.29	−2.42	−2.82%	85.71
SPSC	20.09.2019 23:00:06	48.52	+0.99	+2.08%	47.53
SPXL	21.09.2019 02:12:01	52.74	−0.21	−0.40%	52.95
SPXS	21.09.2019 02:00:20	17.11	+0.07	+0.41%	17.04
SPY	21.09.2019 02:18:24	297.38	−3.63	−1.21%	301.01
SQ	21.09.2019 02:14:56	57.6	−0.15	−0.26%	57.75
SQQQ	14.05.2019 04:04:02	10.41	0	0%	10.41
SRCL	20.09.2019 23:00:01	50.33	+0.46	+0.92%	49.87
SRDX	20.09.2019 23:00:01	46.55	+0.56	+1.22%	45.99
SRE	20.09.2019 23:02:34	142.22	+1.41	+1.00%	140.81
SRPT	21.09.2019 00:55:54	82.49	+0.19	+0.23%	82.3
SSD	20.09.2019 22:59:58	68.45	+0.2	+0.29%	68.25
SSNC	20.09.2019 23:11:10	50.21	−0.34	−0.67%	50.55
SSTK	20.09.2019 22:59:56	36.71	+0.57	+1.58%	36.14
Starbucks	21.09.2019 01:23:29	90.18	−1.18	−1.29%	91.36
STLD	20.09.2019 23:00:01	30.35	−0.32	−1.04%	30.67
STRA	20.09.2019 23:00:01	147.01	−11.77	−7.41%	158.78
STT	20.09.2019 23:00:00	60.13	−0.97	−1.59%	61.1
STX	21.09.2019 00:58:03	52.38	+0.32	+0.61%	52.06
STZ	20.09.2019 23:09:55	205	−2.35	−1.13%	207.35
SWAV	20.09.2019 23:00:01	33.3	+0.18	+0.54%	33.12
SWCH	20.09.2019 22:59:55	15.62	−0.6	−3.70%	16.22
SWI	21.09.2019 00:44:18	19.1	+0.1	+0.53%	19
SWK	20.09.2019 22:59:56	141.08	−1.96	−1.37%	143.04
SWKS	20.09.2019 23:42:06	79.74	+0.47	+0.59%	79.27
SWN	21.09.2019 00:58:33	2.07	+0.04	+1.97%	2.03
SXI	20.09.2019 22:59:58	74.07	−0.78	−1.04%	74.85
SXT	20.09.2019 22:59:43	68.88	+0.62	+0.91%	68.26
SYF	20.09.2019 23:01:48	33.86	−0.17	−0.50%	34.03
SYK	20.09.2019 22:59:59	221.09	+0.04	+0.02%	221.05
SYKE	20.09.2019 23:00:01	30.99	−0.02	−0.06%	31.01
SYMC	21.09.2019 01:46:30	23.87	−0.14	−0.58%	24.01
SYNH	20.09.2019 23:00:01	54.92	−0.18	−0.33%	55.1
SYY	20.09.2019 23:01:41	78.24	−0.15	−0.19%	78.39
TAK	20.09.2019 22:59:48	17.38	+0.03	+0.17%	17.35
TAL	20.09.2019 23:41:40	36.26	+0.26	+0.72%	36
TAP	20.09.2019 22:59:58	56.26	+0.83	+1.50%	55.43
TBF	20.09.2019 23:54:22	19	−0.24	−1.25%	19.24
TCBI	20.09.2019 23:00:01	55.68	−0.26	−0.46%	55.94
TCRR	20.09.2019 23:34:51	17.8	+0.81	+4.77%	16.99
TCS	20.09.2019 18:27:21	17.94	+0.14	+0.79%	17.8
TDC	20.09.2019 22:59:52	31.67	−0.16	−0.50%	31.83
TDEU01	20.09.2019 03:36:58	100	0	0%	100
TDEU03	20.09.2019 03:37:08	100	0	0%	100
TDG	20.09.2019 23:00:55	527.26	−3.98	−0.75%	531.24
TDS	20.09.2019 23:03:24	25.68	−0.27	−1.04%	25.95
TDY	20.09.2019 23:54:41	318.25	−1.55	−0.48%	319.8
TECD	20.09.2019 23:00:06	102.48	−1.48	−1.42%	103.96
TEL	20.09.2019 22:59:52	93.2	−1.16	−1.23%	94.36
TENB	20.09.2019 23:00:01	24.03	−0.15	−0.62%	24.18
TER	20.09.2019 23:01:03	58.28	−0.88	−1.49%	59.16
TEST_AAPL	20.09.2019 03:34:46	145	0	0%	145
TFX	20.09.2019 23:00:00	343.84	+2.14	+0.63%	341.7
TGNA	20.09.2019 23:10:26	15.43	+0.69	+4.68%	14.74
TGT	21.09.2019 00:41:41	107.59	+0.03	+0.03%	107.56
THO	20.09.2019 22:59:51	54.23	+0.48	+0.89%	53.75
THRM	20.09.2019 23:00:01	41.09	−0.76	−1.82%	41.85
Tiffany	20.09.2019 22:59:56	91.29	−0.05	−0.05%	91.34
TJX	20.09.2019 23:00:00	54.82	−1.63	−2.89%	56.45
TKR	20.09.2019 22:59:58	44.24	−0.1	−0.23%	44.34
TLT	21.09.2019 01:24:07	142	+0.1	+0.07%	141.9
TMHC	20.09.2019 22:59:57	25.13	−0.09	−0.36%	25.22
TMK	12.08.2019 03:43:51	86.39	0	0%	86.39
TMO	20.09.2019 23:13:28	296.35	+1.13	+0.38%	295.22
TNDM	20.09.2019 23:00:00	63.88	+2.33	+3.79%	61.55
TNET	20.09.2019 22:59:57	65.46	−0.01	−0.02%	65.47
TOL	20.09.2019 22:59:56	38.99	−0.1	−0.26%	39.09
TOT	20.09.2019 23:02:01	53.84	+0.6	+1.13%	53.24
TPH	20.09.2019 23:00:00	14.85	−0.09	−0.60%	14.94
TPIC	20.09.2019 23:00:06	19.73	+0.98	+5.23%	18.75
TPR	20.09.2019 23:31:24	25.13	+0.03	+0.12%	25.1
TPX	20.09.2019 22:59:57	75.8	−1.82	−2.34%	77.62
TQQQ	21.09.2019 02:05:12	63.2	−0.09	−0.14%	63.29
TREE	20.09.2019 23:00:01	324.99	−0.47	−0.14%	325.46
TREX	20.09.2019 22:59:43	87.25	+0.4	+0.46%	86.85
TRIP	20.09.2019 23:19:10	39.14	−1.15	−2.85%	40.29
TRMB	20.09.2019 23:00:01	38.56	−0.11	−0.28%	38.67
TRNFP	20.09.2019 03:34:39	162 600	0	0%	162 600
TROW	20.09.2019 23:00:06	114.32	−1.68	−1.45%	116
TRU	20.09.2019 22:59:57	81.03	−0.26	−0.32%	81.29
TRV	20.09.2019 22:59:58	146.28	−0.66	−0.45%	146.94
TSCO	20.09.2019 23:00:01	90.39	−1.69	−1.84%	92.08
TSLA	21.09.2019 02:12:49	240.35	−5.9	−2.40%	246.25
TSM	20.09.2019 23:52:37	44.1	−0.8	−1.78%	44.9
TSN	20.09.2019 22:59:59	87.37	−0.8	−0.91%	88.17
TSO	28.08.2017 07:38:39	98.34	0	0%	98.34
TSS	20.09.2019 03:35:54	133.27	0	0%	133.27
TTD	21.09.2019 00:51:15	206.45	−0.2	−0.10%	206.65
TTM	21.09.2019 01:27:16	9.52	−0.02	−0.21%	9.54
TTT	20.09.2019 23:53:04	15.02	−0.58	−3.72%	15.6
TTWO	20.09.2019 23:30:39	130.55	−0.16	−0.12%	130.71
TWLO	21.09.2019 01:57:27	113.33	−0.77	−0.67%	114.1
TWOU	21.09.2019 00:20:35	17.9	−0.07	−0.39%	17.97
TWTR	21.09.2019 02:17:54	43.11	−0.06	−0.14%	43.17
TWX	02.07.2018 08:50:14	100.45	0	0%	100.45
TXN	21.09.2019 01:55:00	126.75	+0.25	+0.20%	126.5
TXRH	20.09.2019 23:00:01	51.54	−0.39	−0.75%	51.93
TXT	20.09.2019 22:59:57	50.92	−0.51	−0.99%	51.43
TYL	20.09.2019 22:59:54	258.28	−1.17	−0.45%	259.45
UA	21.09.2019 02:09:04	17.98	−0.31	−1.69%	18.29
UAA	20.09.2019 23:15:18	19.99	−0.22	−1.09%	20.21
UAL	21.09.2019 01:46:30	89.07	−0.02	−0.02%	89.09
UBER	21.09.2019 01:47:07	32.56	0	0%	32.56
UBNT	19.08.2019 04:08:57	110.14	0	0%	110.14
UBT	20.09.2019 23:08:22	104.2	+2.61	+2.57%	101.59
UDR	20.09.2019 22:59:56	47.91	−0.3	−0.62%	48.21
UFPI	20.09.2019 23:00:01	39.59	−0.38	−0.95%	39.97
UFS	20.09.2019 22:59:58	34.41	+0.13	+0.38%	34.28
UHS	20.09.2019 22:59:59	150.07	+0.06	+0.04%	150.01
UI	20.09.2019 22:59:58	118.57	+0.67	+0.57%	117.9
ULTA	21.09.2019 01:46:30	228.72	+0.72	+0.32%	228
ULTI	06.06.2019 04:06:51	331.39	0	0%	331.39
UNF	20.09.2019 22:59:24	194.52	+0.99	+0.51%	193.53
UNH	20.09.2019 23:14:40	232.75	−0.71	−0.30%	233.46
UNM	20.09.2019 23:03:42	29.45	−0.11	−0.37%	29.56
UNP	20.09.2019 23:50:16	166.38	−0.73	−0.44%	167.11
UPS	20.09.2019 23:16:38	120.5	+1.4	+1.18%	119.1
URBN	20.09.2019 23:00:06	24.25	+0.33	+1.38%	23.92
URI	20.09.2019 23:02:30	126.44	+1.37	+1.10%	125.07
URKA	20.09.2019 03:34:39	101.3	0	0%	101.3
USB	20.09.2019 23:51:52	55.45	−0.35	−0.63%	55.8
USFD	20.09.2019 23:06:29	42.81	+0.32	+0.75%	42.49
USM	20.09.2019 23:02:01	37.61	+0.45	+1.21%	37.16
USO	21.09.2019 02:20:02	12.28	+0.09	+0.74%	12.19
UTHR	20.09.2019 23:00:00	85.99	+0.07	+0.08%	85.92
UTX	20.09.2019 23:04:46	135.57	−1.96	−1.43%	137.53
UVXY	21.09.2019 02:10:06	25.6	+1.9	+8.02%	23.7
VALE	20.09.2019 23:15:25	11.57	−0.01	−0.09%	11.58
Valero Energy	21.09.2019 02:10:44	82.84	−0.01	−0.01%	82.85
VAR	20.09.2019 23:11:50	117.53	+1.57	+1.35%	115.96
VC	20.09.2019 23:00:01	76.88	−0.4	−0.52%	77.28
VEEV	20.09.2019 23:05:25	149.63	+2.2	+1.49%	147.43
VEON	20.09.2019 23:43:39	2.42	+0.01	+0.41%	2.41
Verizon	21.09.2019 00:57:04	60.27	−0.02	−0.03%	60.29
VFC	20.09.2019 23:00:23	85.67	−1.39	−1.60%	87.06
VFH	20.09.2019 22:59:58	70.71	−0.41	−0.58%	71.12
VHT	20.09.2019 22:59:58	172.74	+1.03	+0.60%	171.71
VIAB	20.09.2019 23:00:06	24.96	−0.16	−0.64%	25.12
VICR	20.09.2019 23:00:01	31.11	−0.89	−2.78%	32
VIPS	21.09.2019 00:53:57	9.8	+0.19	+1.98%	9.61
Visa	21.09.2019 02:15:05	173.9	−0.16	−0.09%	174.06
VIXY	21.09.2019 02:11:02	19.16	−0.16	−0.83%	19.32
VMC	20.09.2019 22:59:58	149.78	−0.52	−0.35%	150.3
VMW	20.09.2019 23:00:00	150.81	−0.89	−0.59%	151.7
VNE	20.09.2019 23:04:32	15.61	−0.71	−4.35%	16.32
VNO	20.09.2019 22:59:57	62.63	−0.13	−0.21%	62.76
VOO	21.09.2019 00:35:00	274.75	−1.74	−0.63%	276.49
VOOG	20.09.2019 22:59:59	163.46	−0.95	−0.58%	164.41
VPG	20.09.2019 23:00:01	34.81	+0.44	+1.28%	34.37
VPU	20.09.2019 22:59:59	142.85	+0.42	+0.29%	142.43
VREX	20.09.2019 23:00:01	28.64	+0.25	+0.88%	28.39
VRNT	20.09.2019 23:00:01	45.08	−0.76	−1.66%	45.84
VRSK	20.09.2019 23:00:01	158.42	−0.28	−0.18%	158.7
VRSN	21.09.2019 01:46:30	190.66	−0.02	−0.01%	190.68
VRTU	20.09.2019 23:00:01	38.75	−0.26	−0.67%	39.01
VRTV	20.09.2019 23:02:01	16.42	−1.28	−7.23%	17.7
VRTX	20.09.2019 23:13:07	178.11	+1.97	+1.12%	176.14
VTB1020	20.09.2019 03:35:38	104.15	0	0%	104.15
VTBperp	20.09.2019 18:38:12	109.4	+0.2	+0.18%	109.2
VTBR	20.09.2019 03:34:39	0.04781	0	0%	0.04781
VTR	20.09.2019 22:59:57	72.2	−0.08	−0.11%	72.28
W	20.09.2019 23:07:53	122.75	−5.7	−4.44%	128.45
WAB	20.09.2019 22:59:57	74.02	+0.26	+0.35%	73.76
Wal-Mart	20.09.2019 23:18:54	116.66	−0.38	−0.32%	117.04
Walt Disney	21.09.2019 02:06:53	132.18	−1.29	−0.97%	133.47
WAT	20.09.2019 23:12:50	228.69	0	0%	228.69
WB	21.09.2019 01:47:03	47.83	+0.22	+0.46%	47.61
WBA	21.09.2019 01:46:30	54.99	0	0%	54.99
WBC	20.09.2019 22:59:44	134.45	+0.15	+0.11%	134.3
WBMD	11.12.2017 07:48:46	66.48	0	0%	66.48
WCC	20.09.2019 22:59:57	46.5	−0.32	−0.68%	46.82
WCG	20.09.2019 22:59:57	269.66	−0.44	−0.16%	270.1
WDAY	21.09.2019 00:53:53	174.49	+1.77	+1.02%	172.72
WDC	21.09.2019 01:58:55	60.66	0	0%	60.66
WEC	20.09.2019 22:59:58	93.71	+0.23	+0.25%	93.48
WELL	20.09.2019 23:01:26	88.8	−0.5	−0.56%	89.3
WERN	20.09.2019 23:03:03	34.35	+0.04	+0.12%	34.31
WEX	20.09.2019 22:59:40	205.5	+0.04	+0.02%	205.46
WFC	21.09.2019 02:19:15	48.63	0	0%	48.63
WFM	06.10.2017 08:02:08	42.05	0	0%	42.05
WGO	20.09.2019 22:59:57	40	+0.95	+2.43%	39.05
WH	20.09.2019 22:59:47	53.25	+0.15	+0.28%	53.1
WHD	20.09.2019 22:59:45	29.96	−0.52	−1.71%	30.48
WHR	20.09.2019 23:00:00	148.6	+0.02	+0.01%	148.58
WING	20.09.2019 22:59:59	87.53	+0.06	+0.07%	87.47
WLH	20.09.2019 23:06:53	20.29	−0.26	−1.27%	20.55
WLK	20.09.2019 22:59:52	65.18	−0.52	−0.79%	65.7
WLTW	20.09.2019 23:10:25	195.98	−2.22	−1.12%	198.2
WM	21.09.2019 00:12:49	115.55	+0.3	+0.26%	115.25
WMB	20.09.2019 23:03:03	24.71	−0.1	−0.40%	24.81
WOR	20.09.2019 23:00:00	37.52	−0.69	−1.81%	38.21
WRK	21.09.2019 00:55:23	36.29	+0.77	+2.17%	35.52
WSM	20.09.2019 22:59:42	65.11	−0.01	−0.02%	65.12
WSO	20.09.2019 22:59:58	164.43	−1.63	−0.98%	166.06
WTS	20.09.2019 22:59:56	94.97	−1.14	−1.19%	96.11
WTTR	20.09.2019 23:09:01	9.02	+0.11	+1.23%	8.91
WU	20.09.2019 23:02:45	22.51	−0.2	−0.88%	22.71
WWD	20.09.2019 23:00:01	107.85	−1.2	−1.10%	109.05
WWE	21.09.2019 00:23:05	72.68	+0.09	+0.12%	72.59
WWW	20.09.2019 22:59:56	27.93	−0.59	−2.07%	28.52
WY	20.09.2019 23:02:32	27.64	−0.15	−0.54%	27.79
WYN	02.06.2018 09:43:18	112.64	0	0%	112.64
WYND	20.09.2019 23:03:54	46.52	−0.54	−1.15%	47.06
WYNN	21.09.2019 01:39:14	108.5	−0.24	−0.22%	108.74
XAR	20.09.2019 22:59:58	110.02	−1.25	−1.12%	111.27
XEC	20.09.2019 23:04:30	50.71	−0.11	−0.22%	50.82
XEL	20.09.2019 23:57:07	64.06	−0.2	−0.31%	64.26
XL	15.10.2018 08:47:41	57.59	0	0%	57.59
XLB	20.09.2019 23:11:44	58.3	−0.37	−0.63%	58.67
XLE	20.09.2019 23:32:42	61.2	−0.5	−0.81%	61.7
XLF	21.09.2019 00:25:38	28.08	+0.01	+0.04%	28.07
XLI	20.09.2019 23:06:22	77.7	−1.01	−1.28%	78.71
XLK	20.09.2019 23:54:14	80.25	−1.15	−1.41%	81.4
XLNX	21.09.2019 01:46:00	96.75	−0.05	−0.05%	96.8
XLP	20.09.2019 23:31:02	60.35	−0.57	−0.94%	60.92
XLRE	20.09.2019 23:14:51	39.04	−0.53	−1.34%	39.57
XLU	20.09.2019 23:51:40	63.8	−0.25	−0.39%	64.05
XLV	20.09.2019 23:07:41	91.98	+0.18	+0.20%	91.8
XOP	21.09.2019 02:10:20	23.75	+0.1	+0.42%	23.65
XPO	20.09.2019 22:59:56	71.85	−1.2	−1.64%	73.05
XRAY	20.09.2019 23:48:26	51	+1.16	+2.33%	49.84
XRX	20.09.2019 22:59:58	29.64	−0.56	−1.85%	30.2
XS0191754729	20.09.2019 03:37:02	120.25	0	0%	120.25
XS0304274599	20.09.2019 16:16:22	110.7	+0.03	+0.03%	110.67
XS0848530977	20.09.2019 03:37:04	102.85	0	0%	102.85
XS0885736925	20.09.2019 03:37:07	102.55	0	0%	102.55
XS0975320879	25.01.2019 08:49:20	99	0	0%	99
XS1319813769	20.09.2019 03:37:04	70	0	0%	70
XS1603335610	20.09.2019 03:37:04	100.35	0	0%	100.35
XS1693971043	20.09.2019 03:37:04	103.25	0	0%	103.25
XYL	20.09.2019 22:59:56	77.48	−0.46	−0.59%	77.94
Y	20.09.2019 22:59:58	772.4	−5.47	−0.70%	777.87
Yahoo	20.06.2017 07:51:28	52.8	0	0%	52.8
YCS	20.09.2019 03:37:11	74.43	0	0%	74.43
YELP	20.09.2019 23:02:25	35.47	−0.83	−2.29%	36.3
YUM	20.09.2019 22:59:57	112.28	−1.72	−1.51%	114
YY	20.09.2019 23:00:01	63.23	+1.22	+1.97%	62.01
Z	20.09.2019 23:04:16	30.13	−0.6	−1.95%	30.73
ZBH	20.09.2019 22:59:58	142.02	+2.36	+1.69%	139.66
ZBRA	20.09.2019 23:00:06	203.32	−4.63	−2.23%	207.95
ZEN	20.09.2019 22:59:44	77.52	+0.16	+0.21%	77.36
ZG	20.09.2019 23:00:06	30.46	+0.15	+0.49%	30.31
ZION	20.09.2019 23:00:00	44.51	−0.11	−0.25%	44.62
ZM	21.09.2019 02:18:26	82.5	−0.13	−0.16%	82.63
ZNH	20.09.2019 22:59:45	30.88	+0.04	+0.13%	30.84
ZS	21.09.2019 01:41:03	51.25	−0.2	−0.39%	51.45
ZTS	21.09.2019 00:59:40	125.58	−0.02	−0.02%	125.6
ZUO	20.09.2019 23:17:41	15.79	+0.03	+0.19%	15.76
Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр

© 2019 «МФД-ИнфоЦентр»

VPS VDS для трейдеров

Виртуальный сервер