Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A03.04.2020 23:02:0970.42−1.87−2.59%72.29
AABA30.10.2019 03:43:2970.800%70.8
AAL01:44:228.97−1.23−12.06%10.2
AAN00:23:5719.17+0.55+2.95%18.62
AAP00:05:2384.65−3.76−4.25%88.41
AAXN00:57:3861.53+0.02+0.03%61.51
ABBN01.11.2018 08:47:4820000%200
AbbVie01:40:2473.35−2.13−2.82%75.48
ABG03.04.2020 23:02:2642.1−4.9−10.43%47
ABMD01:39:50144.79+0.71+0.49%144.08
ABT01:23:3979.5−0.02−0.03%79.52
ACAD00:36:3041.23+2.32+5.96%38.91
ACH00:43:354.9+0.04+0.82%4.86
ACIA03.04.2020 23:00:0066.4−1.37−2.02%67.77
ACM03.04.2020 23:02:4026.19−1.34−4.87%27.53
ACN01:44:13152.5300%152.53
ADBE00:55:04293.5−11.61−3.81%305.11
ADI00:05:2386.56−1.14−1.30%87.7
ADM00:05:2334.65+0.32+0.93%34.33
ADP00:05:23128.57−2.98−2.27%131.55
ADS01:44:0326.55−0.01−0.04%26.56
ADSK00:21:06137.7−0.3−0.22%138
ADUS03.04.2020 23:00:0171.53+2.64+3.83%68.89
AEE03.04.2020 23:02:2668.75−5.45−7.35%74.2
AEIS00:18:1643−0.07−0.16%43.07
AERI00:05:2912.17−0.66−5.14%12.83
AES00:05:2312.24−1.01−7.62%13.25
AET19.12.2018 08:52:02207.7500%207.75
AFL00:05:2332.41−0.39−1.19%32.8
AGCO03.04.2020 22:59:5743.5+0.47+1.09%43.03
AGIO03.04.2020 23:00:0137.49−0.51−1.34%38
AGN03.04.2020 23:02:12175.71−1.89−1.06%177.6
AIG01:41:0720.5−0.1−0.49%20.6
AIMT00:09:5613.7−0.29−2.07%13.99
AIR01:29:1516.55+1.25+8.17%15.3
AIV03.04.2020 23:02:2230.64−1.11−3.50%31.75
AIZ03.04.2020 23:02:2298.75−1.31−1.31%100.06
AJG00:05:2576.26−2.5−3.17%78.76
AJRD03.04.2020 23:02:4840.73−0.83−2.00%41.56
AKAM00:08:2895+1.91+2.05%93.09
AKZM03.04.2020 04:01:501 92400%1 924
ALB00:45:5452.77−1.3−2.40%54.07
Alcoa Inc01:15:225.97−0.04−0.67%6.01
ALEB0115.01.2018 07:47:599900%99
ALFA03.04.2020 22:50:2942.28−0.53−1.24%42.81
ALFA042103.04.2020 04:03:53161.500%161.5
ALFAperp03.04.2020 04:04:10102.500%102.5
ALFAperp022203.04.2020 04:04:1195.200%95.2
ALGN01:20:38152.5−3.49−2.24%155.99
ALGT00:45:3468.7−0.65−0.94%69.35
Alibaba01:42:48186.9−0.35−0.19%187.25
ALK01:31:0723.25−0.95−3.93%24.2
ALL00:05:2385.96+0.17+0.20%85.79
ALLE03.04.2020 23:02:4084.04−0.3−0.36%84.34
ALLK03.04.2020 23:00:0045.01−1.99−4.23%47
ALLO03.04.2020 23:00:0018.89−0.21−1.10%19.1
ALNY03.04.2020 23:00:02105.82+1.44+1.38%104.38
ALRM00:06:3937.46+0.66+1.79%36.8
ALSN01:06:0231.02+1.54+5.22%29.48
ALTR03.04.2020 23:00:0223.49+0.05+0.21%23.44
ALV03.04.2020 23:02:2240.47−1.59−3.78%42.06
ALXN01:14:4889.77−0.23−0.26%90
AMAT00:44:5442.4+0.17+0.40%42.23
AMCX03.04.2020 23:00:0020.58−1.72−7.71%22.3
AMD01:42:5942.51−1.86−4.19%44.37
AME03.04.2020 23:02:2271.29+0.2+0.28%71.09
AMED00:05:27176.66−2.27−1.27%178.93
AMG03.04.2020 23:02:2255.36−1.37−2.41%56.73
AMGN00:05:23205.41−2.59−1.25%208
AMN03.04.2020 23:02:1058.01−0.29−0.50%58.3
AMP03.04.2020 23:02:2990.32−3.73−3.97%94.05
AMT01:27:28223.23−0.32−0.14%223.55
AMTC11.05.2018 08:49:16100%1
AMWD03.04.2020 23:00:0137.54−3.95−9.52%41.49
AMZN01:43:331 900.01−16.74−0.87%1 916.75
AN00:05:2324.59−0.62−2.46%25.21
ANAB01:36:0014.100%14.1
ANDE03.04.2020 22:59:5817.12+0.2+1.18%16.92
ANDV03.10.2018 08:47:49157.100%157.1
ANET03.04.2020 23:02:12194.64−0.46−0.24%195.1
ANGI01:03:424.66+0.02+0.43%4.64
ANIK00:35:2527.62−0.21−0.75%27.83
ANIP03.04.2020 23:00:0038.22−0.52−1.34%38.74
ANSS03.04.2020 23:00:01218.3+2.1+0.97%216.2
ANTM03.04.2020 23:02:22203.3−8.09−3.83%211.39
AOBC01:15:057.69−0.16−2.04%7.85
AON00:05:31154.14−1.86−1.19%156
AOS03.04.2020 23:02:2935.87−0.2−0.55%36.07
APA01:44:165.4+0.71+15.14%4.69
APC16.09.2019 03:11:1473.6500%73.65
APD00:05:23186.6−7.9−4.06%194.5
APEI03.04.2020 22:59:5921.04−0.84−3.84%21.88
APH00:05:2368.42−0.34−0.49%68.76
APLE03.04.2020 22:59:586.91−0.89−11.41%7.8
APPF03.04.2020 23:00:0087.17−1.1−1.25%88.27
Apple01:44:59241.25−3.87−1.58%245.12
APPN00:55:1931.8+0.44+1.40%31.36
APTV00:05:2643.29−2.3−5.04%45.59
APY01:44:546.98+0.18+2.65%6.8
ARE03.04.2020 23:02:22129.99−1.39−1.06%131.38
ARMK00:05:2817−0.5−2.86%17.5
ARNA03.04.2020 23:00:0045.09+0.12+0.27%44.97
ARNC01:40:557.92+0.52+7.03%7.4
ARW03.04.2020 23:02:3350.68−0.62−1.21%51.3
ARWR00:05:2826.12−1.37−4.98%27.49
ASGN00:05:2731.26−0.91−2.83%32.17
ASH00:05:2746.91−1.11−2.31%48.02
ASIX01:43:139.89+0.33+3.45%9.56
AT&T01:44:0327.51−1.28−4.45%28.79
ATGE03.04.2020 23:02:5223.57−1.4−5.61%24.97
ATHN15.03.2019 08:57:04134.900%134.9
ATKR03.04.2020 22:59:5517.82−0.55−2.99%18.37
ATRA00:27:227.68+0.15+1.99%7.53
ATRI00:05:27658−12.8−1.91%670.8
ATRO01:35:017.78+0.28+3.73%7.5
ATUS03.04.2020 23:02:4021.91−0.38−1.70%22.29
ATVI01:44:4459.91−1.01−1.66%60.92
AVAV03.04.2020 23:00:0053.72−0.19−0.35%53.91
AVB03.04.2020 23:02:09132.22−3.12−2.31%135.34
AVDR26.12.2019 04:31:3823.6500%23.65
AVGO01:07:45234.88−0.2−0.09%235.08
AVLR03.04.2020 23:02:4063.63−1.94−2.96%65.57
AVNS03.04.2020 23:02:1123.76−0.86−3.49%24.62
AVP27.02.2020 04:08:385.6600%5.66
AVY00:05:2393.61−2.29−2.39%95.9
AWI00:05:2767.95−5.12−7.01%73.07
AWR01:17:5077.8−0.77−0.98%78.57
AX03.04.2020 23:02:2914.86−1.8−10.80%16.66
AXE00:05:2887.94−0.06−0.07%88
AXGN00:43:177.56−0.33−4.18%7.89
AXP01:37:5373.5−3.26−4.25%76.76
AXSM03.04.2020 23:53:3055.02−0.64−1.15%55.66
AYI03.04.2020 23:02:2275.09−1.65−2.15%76.74
AYX01:25:1682−2.49−2.95%84.49
AZO00:05:23790.56−4.09−0.51%794.65
AZPN03.04.2020 23:00:0188.8+2.18+2.52%86.62
BAB03.04.2020 22:59:4430.71−0.02−0.07%30.73
BABY26.07.2019 10:00:1227.44−0.56−2.00%28
BAH00:05:2770.06−0.5−0.71%70.56
BAND03.04.2020 23:00:0167.54+2.85+4.41%64.69
Bank of America01:44:5120.03−0.57−2.77%20.6
BAST03.04.2020 04:01:506 00000%6 000
BAX00:05:2381.42−0.8−0.97%82.22
BBBY01:41:343.89+0.35+9.89%3.54
BBSI03.04.2020 23:00:0134.35−1.36−3.81%35.71
BBT31.12.2019 04:40:2854.2400%54.24
BBY00:34:0453.24−0.24−0.45%53.48
BC00:05:2726.71−2.84−9.61%29.55
BCO00:05:2743.81−2.85−6.11%46.66
BCPC03.04.2020 23:00:0194.54−0.79−0.83%95.33
BCR09.02.2018 08:09:53332.4200%332.42
BDC03.04.2020 23:02:2632.21−2.62−7.52%34.83
BDX03.04.2020 23:02:40226.73−6.55−2.81%233.28
BEAT03.04.2020 23:00:0135.88−1.58−4.22%37.46
BECN03.04.2020 22:59:5813.31−1.67−11.15%14.98
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEL022303.04.2020 04:08:0296.8500%96.85
BEL062703.04.2020 04:08:02100.100%100.1
BEN00:52:5615.5−0.8−4.91%16.3
BERY03.04.2020 22:59:5532.25−1.54−4.56%33.79
BEST_dvpN/AN/AN/AN/AN/A
BF B03.04.2020 23:02:2255.44+0.8+1.46%54.64
BFAM00:05:2891.1−4.92−5.12%96.02
BFYT01:09:0718.8+1+5.62%17.8
BH03.04.2020 23:02:2652.95+3.11+6.24%49.84
BHF03.04.2020 23:00:0219.7−0.69−3.38%20.39
BHGE21.10.2019 03:41:2122.2100%22.21
BHI11.07.2017 07:36:5456.3100%56.31
BID11.11.2019 03:12:2956.9900%56.99
BIDU01:40:2797.1−2.34−2.35%99.44
BIG01:35:5414.2−0.59−3.99%14.79
BIIB00:05:23300.51+3.24+1.09%297.27
BILI01:44:2124.19−0.09−0.37%24.28
BIO03.04.2020 23:02:22365.78+5.93+1.65%359.85
BJRI01:39:5211.73+0.61+5.49%11.12
BK01:27:0934+0.38+1.13%33.62
BKI03.04.2020 23:02:4757.85−1.65−2.77%59.5
BKNG01:41:481 225−6.5−0.53%1 231.5
BKR00:20:4010.99+0.63+6.08%10.36
BL03.04.2020 23:00:0149.5+1.49+3.10%48.01
BLD00:05:2860.78−4.35−6.68%65.13
BLDR00:59:3311.5+0.59+5.41%10.91
BLK03.04.2020 23:02:33418.07−8.53−2.00%426.6
BLKB03.04.2020 23:00:0248.91−4.18−7.87%53.09
BLL03.04.2020 23:02:4062.17−2.39−3.70%64.56
BLUE00:13:4743.16+0.55+1.29%42.61
BMCH03.04.2020 22:59:5816.26−0.5−2.98%16.76
BMI00:05:2750.06−2.55−4.85%52.61
BMRN03.04.2020 23:00:0084.21−2.79−3.21%87
BMY01:25:5355.09−0.88−1.57%55.97
BOEING01:43:44123.5+0.31+0.25%123.19
BOLD19.02.2020 03:43:0459.9800%59.98
BOOT00:05:2910.71−0.08−0.74%10.79
BPMC03.04.2020 23:00:0159.69−0.79−1.31%60.48
BR03.04.2020 23:02:4792.39+0.29+0.31%92.1
BRK B01:37:38177.78−2.47−1.37%180.25
BRKR03.04.2020 23:00:0133.68+0.07+0.21%33.61
BSX01:43:5730.13−1.07−3.43%31.2
BTI01:02:1636.5+0.01+0.03%36.49
BUD01:39:5843.45−0.05−0.11%43.5
BURL00:05:28140.56−3.71−2.57%144.27
BWA00:05:2321.29−0.99−4.44%22.28
BXP00:05:2383.04+0.35+0.42%82.69
BYND01:05:0759.62+1.03+1.76%58.59
BZUN01:39:5826.03−0.01−0.04%26.04
C01:33:1037.54−0.14−0.37%37.68
CA23.01.2019 08:52:1344.4400%44.44
CACC00:05:29215.83−20.92−8.84%236.75
CAG00:05:2331.21+1.28+4.28%29.93
CAH01:27:1946.92+0.2+0.43%46.72
CALM00:05:2740.49+1.01+2.56%39.48
CARA00:05:2912.82+0.13+1.02%12.69
CARG03.04.2020 23:00:0115.93−0.54−3.28%16.47
CARR03.04.2020 18:05:1714.6N/A
CARS01:44:333.57−0.1−2.72%3.67
CASY03.04.2020 23:00:02120.57−5.48−4.35%126.05
Caterpillar00:07:21114.42−2.32−1.99%116.74
CB03.04.2020 23:02:22102.82−3.28−3.09%106.1
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBM15.01.2020 03:39:4059.9700%59.97
CBOE17.12.2018 08:53:49107.3500%107.35
CBOM0224EU03.04.2020 17:06:3795.01+1.01+1.07%94
CBPO03.04.2020 23:00:01101−4.5−4.27%105.5
CBPX26.03.2020 04:23:3936.9800%36.98
CBRE00:05:2635.5−1.17−3.19%36.67
CBRL00:05:2769.94+1.14+1.66%68.8
CBS27.12.2019 04:26:2440.4100%40.41
CCI01:27:30145.93−0.71−0.48%146.64
CCK03.04.2020 22:59:5452.66−2.34−4.25%55
CCL01:44:548.45+0.3+3.68%8.15
CDNA00:05:2918.95−1.69−8.19%20.64
CDNS00:05:2763.93−2.13−3.22%66.06
CE03.04.2020 23:02:2967.1−1.5−2.19%68.6
CEA01:31:4416.65−0.33−1.94%16.98
CELG27.12.2019 04:26:33109.2500%109.25
CENT03.04.2020 23:00:0128.55+0.24+0.85%28.31
CENTA03.04.2020 23:00:0026.46+0.11+0.42%26.35
CERN03.04.2020 23:00:0262.27+0.31+0.50%61.96
CF00:05:2325.77+0.07+0.27%25.7
CFG03.04.2020 23:02:2216.94+0.04+0.24%16.9
CFX00:05:2916.29−1.89−10.40%18.18
CGNX00:05:2740.54−2.46−5.72%43
CHA00:15:3632.55+1.48+4.76%31.07
CHD03.04.2020 23:02:4067.65+1.18+1.78%66.47
CHDN03.04.2020 23:00:0280.45+2.53+3.25%77.92
CHE00:05:28416.31−10.79−2.53%427.1
CHEF01:44:508.5900%8.59
Chesapeake01:43:530.16−0.01−5.88%0.17
Chevron01:41:4274.5−1.52−2.00%76.02
CHGG00:05:2934.25+0.29+0.85%33.96
CHL01:36:1438.51−0.26−0.67%38.77
CHMF102203.04.2020 04:04:117000%70
CHNG00:05:308.8−0.45−4.86%9.25
CHRW03.04.2020 23:00:0168.15−0.48−0.70%68.63
CHTR00:05:26433.8−3.31−0.76%437.11
CI00:05:27163.84−4.97−2.94%168.81
CIEN03.04.2020 23:02:5240.34−0.28−0.69%40.62
CINF03.04.2020 23:00:0071.03−1.89−2.59%72.92
Cisco01:39:1439.05+0.08+0.21%38.97
CL01:27:2267.92+0.3+0.44%67.62
CLDT00:43:495.09−0.46−8.29%5.55
CLF01:37:233.700%3.7
CLGX00:05:2829.08−1.35−4.44%30.43
CLH00:05:2845.76−2.78−5.73%48.54
CLR01:39:138.96−0.19−2.08%9.15
CLX00:33:57176.5−2.63−1.47%179.13
CMA01:39:2227.33−0.01−0.04%27.34
CMCO03.04.2020 22:59:5920.09−1.38−6.43%21.47
CMCSA00:56:5433.9+0.3+0.89%33.6
CME01:16:50173.41−0.4−0.23%173.81
CMG01:39:33611+2.2+0.36%608.8
CMI00:05:23132.27−0.49−0.37%132.76
CMS00:05:2354.55−2.31−4.06%56.86
CNC01:40:0054.59−0.69−1.25%55.28
CNK01:05:528.75+0.15+1.74%8.6
CNP01:23:5813.81−0.49−3.43%14.3
CNXN03.04.2020 23:00:0037.39−0.18−0.48%37.57
COF01:08:1142.24−1.94−4.39%44.18
COG00:42:4817.49+1.49+9.31%16
COH02.11.2017 07:39:1640.9500%40.95
COHR03.04.2020 23:00:0293.2−3.06−3.18%96.26
COL19.12.2018 08:51:31142.400%142.4
COLM03.04.2020 23:00:0165.52−0.36−0.55%65.88
COO00:05:26279.68−4.15−1.46%283.83
COP01:22:0433.16+0.18+0.55%32.98
CORR03.04.2020 23:02:5217.34−0.72−3.99%18.06
CORT03.04.2020 23:00:0111.65−0.6−4.90%12.25
COST01:43:17288.45−0.35−0.12%288.8
COTY00:54:084.6+0.1+2.22%4.5
COUP03.04.2020 23:00:00126.22−6.23−4.70%132.45
CPB01:04:5849.7+0.2+0.40%49.5
CPRI01:43:128.91+0.01+0.11%8.9
CPRT01:27:1262.16−0.1−0.16%62.26
CPS00:22:129.99+0.64+6.84%9.35
CQQQ03.04.2020 22:59:1748.39−0.7−1.43%49.09
CR00:05:2745.53−1.13−2.42%46.66
CRCM17.03.2020 05:08:331500%15
CREE03.04.2020 23:00:0133.64−0.39−1.15%34.03
CRI03.04.2020 23:02:4065.56−1.83−2.72%67.39
CRL00:05:28118.84−2.76−2.27%121.6
CRM01:36:35134.5−0.17−0.13%134.67
CRMT03.04.2020 23:00:0046.89−1.57−3.24%48.46
CROX01:13:4514.500%14.5
CRS03.04.2020 23:02:4717.92−0.98−5.19%18.9
CRUS00:05:2859.75−5.24−8.06%64.99
CRVL03.04.2020 23:00:0149.94−2.5−4.77%52.44
CSGP03.04.2020 23:36:13526.75−9.62−1.79%536.37
CSII03.04.2020 23:00:0134.33−2.39−6.51%36.72
CSL03.04.2020 23:02:40112.83−5.19−4.40%118.02
CSOD03.04.2020 23:00:0028.28−0.23−0.81%28.51
CSRA09.04.2018 08:50:0841.2400%41.24
CSWI03.04.2020 23:00:0158.59−2.32−3.81%60.91
CTAS00:05:23164.23−0.96−0.58%165.19
CTB03.04.2020 22:59:5815.9−1.08−6.36%16.98
CTL01:38:548.96+0.01+0.11%8.95
CTLT00:05:2948.93−1.01−2.02%49.94
CTSH01:27:2343.7+0.1+0.23%43.6
CTVA00:05:2822.62+0.38+1.71%22.24
CTXS01:40:00141.32+0.02+0.01%141.3
CVCO03.04.2020 23:00:15108.21−9.14−7.79%117.35
CVET03.04.2020 23:00:016.46−0.97−13.06%7.43
CVGW03.04.2020 22:59:5857.5−0.68−1.17%58.18
CVLT03.04.2020 23:00:0138.27−0.08−0.21%38.35
CVS00:47:1655.44−0.49−0.88%55.93
CWB03.04.2020 22:59:2045.23−0.16−0.35%45.39
CXO00:51:3747.72−0.06−0.13%47.78
CY00:29:2423.3100%23.31
CYOU03.04.2020 23:00:0210.45−0.03−0.29%10.48
D00:46:4269.88−0.77−1.09%70.65
DAR00:05:2917.42−0.35−1.97%17.77
DBO03.04.2020 23:29:526.13+0.3+5.15%5.83
DBX00:05:2917.96+0.12+0.67%17.84
DDOG00:15:1834.7+0.01+0.03%34.69
DDS01:22:4925.09+1.22+5.11%23.87
DE03.04.2020 23:02:52135.52−3.86−2.77%139.38
DECK03.04.2020 23:02:09122.11−4.56−3.60%126.67
Delta Air Lines01:44:1820.2−2.89−12.52%23.09
DFS01:11:3728.73−0.1−0.35%28.83
DG01:32:33162.3−0.26−0.16%162.56
DGS03.04.2020 22:59:4632.2−0.59−1.80%32.79
DGX00:05:2373.34−4.13−5.33%77.47
DHI00:05:2332.14+0.43+1.36%31.71
DHR00:05:23135.15+2.01+1.51%133.14
DIOD00:10:5340.73+0.24+0.59%40.49
DIRP0103.04.2020 04:08:0110000%100
DIRP0203.04.2020 04:08:0110000%100
DIRP0303.04.2020 04:08:0210000%100
DISCA01:13:3318.25−0.12−0.65%18.37
DISCB00:05:2827.38+2.27+9.04%25.11
DISCK03.04.2020 23:00:0116.84−0.23−1.35%17.07
DK03.04.2020 23:02:5215.51−0.77−4.73%16.28
DKS03.04.2020 23:02:4718.32−0.39−2.08%18.71
DLB03.04.2020 23:02:3051.85−1.13−2.13%52.98
DLPH01:04:156.68+0.17+2.61%6.51
DLR03.04.2020 23:02:52136.49+1.48+1.10%135.01
DLTH00:05:293.32−0.07−2.06%3.39
DLTR01:39:3270.23+0.08+0.11%70.15
DLX03.04.2020 23:02:4722.73−2.36−9.41%25.09
DME022303.04.2020 04:04:1110600%106
DNB15.03.2019 08:53:30144.9700%144.97
DNLI03.04.2020 22:59:5817.2−0.24−1.38%17.44
DNOW03.04.2020 23:02:404.76−0.09−1.86%4.85
DOCU01:39:1279+0.03+0.04%78.97
DORM03.04.2020 23:00:0047−2.32−4.70%49.32
DOV00:32:5277.97−2.63−3.26%80.6
Dow Chemical03.04.2020 23:02:4027.97−0.12−0.43%28.09
DPS17.07.2018 08:48:34122.9700%122.97
DRI01:32:5145.8500%45.85
DRQ03.04.2020 23:02:4028.97−3.03−9.47%32
DTE15.01.2020 03:37:53128.1600%128.16
DUST03.04.2020 23:00:402.55+0.02+0.79%2.53
DVA03.04.2020 23:02:2665.52−4.78−6.80%70.3
DVN01:39:208.34+0.48+6.11%7.86
DWDP26.07.2019 04:04:2730.800%30.8
DXC00:05:2611.67−0.82−6.57%12.49
DXCM00:05:29260.75−5.63−2.11%266.38
DY03.04.2020 23:02:3324.02−0.31−1.27%24.33
E*TRADE03.04.2020 22:59:5834.29+0.04+0.12%34.25
E. I. DU PONT01:39:2431.86−0.01−0.03%31.87
EA00:05:24102.83+0.54+0.53%102.29
eBay00:13:1629.7+0.5+1.71%29.2
EBS03.04.2020 23:02:4757.66+0.29+0.51%57.37
ECA28.02.2020 03:36:083.7900%3.79
ECHO03.04.2020 23:00:0116.03−0.08−0.50%16.11
ECL03.04.2020 23:02:33147.26−4.9−3.22%152.16
ECPG03.04.2020 23:00:0116.94−2.18−11.40%19.12
ED00:05:2677.9−1.03−1.30%78.93
EDIT03.04.2020 23:00:0019.56+0.06+0.31%19.5
EEFT03.04.2020 23:00:0172.75−4.58−5.92%77.33
EEM00:42:3933.14−0.06−0.18%33.2
EFA03.04.2020 23:15:2750.95−1.15−2.21%52.1
EFX03.04.2020 23:02:33106.62−2.63−2.41%109.25
EGHT01:36:4814.4+1.57+12.24%12.83
EGPT032903.04.2020 10:04:3489.25+0.05+0.06%89.2
EGPT043103.04.2020 04:08:0281.7500%81.75
EGRX03.04.2020 23:00:0043.53−1.6−3.55%45.13
EHTH00:18:12128.1−0.11−0.09%128.21
EIX01:27:3949.56+0.2+0.41%49.36
EL01:07:45153.66−0.42−0.27%154.08
ELAN00:05:2820.19−0.58−2.79%20.77
ELLI20.05.2019 03:43:1498.9900%98.99
EMN00:05:2445.09−0.29−0.64%45.38
EMR01:39:5945.7−0.1−0.22%45.8
ENDP01:32:503.19+0.09+2.90%3.1
ENSG03.04.2020 23:00:0132.82+0.36+1.11%32.46
ENTA03.04.2020 23:00:0150.71+0.73+1.46%49.98
ENV00:05:2847.07−1.36−2.81%48.43
EOG00:05:2339.89+1.68+4.40%38.21
EPAM03.04.2020 23:00:00161.57−10.45−6.07%172.02
EPAY03.04.2020 23:00:0231.97−1.22−3.68%33.19
EPC03.04.2020 22:59:5826.69+0.16+0.60%26.53
EQIX00:05:24624.69−3.31−0.53%628
EQT01:42:158.8+0.2+2.33%8.6
ERIE03.04.2020 23:00:00164.14+2.72+1.69%161.42
ES03.04.2020 23:02:5275.06−4.23−5.33%79.29
ESPR03.04.2020 23:00:0030.76−2.21−6.70%32.97
ESRX25.01.2019 08:47:1088.2500%88.25
ESS00:05:24190.86−3.61−1.86%194.47
ET01:38:255.53+0.27+5.13%5.26
ETN03.04.2020 23:02:4771.25−2.34−3.18%73.59
ETP23.01.2019 08:54:1521.800%21.8
ETR00:05:2483.38−4.59−5.22%87.97
ETRN01:43:265.76+0.2+3.60%5.56
ETSY01:16:5438.1+0.49+1.30%37.61
EUFN03.04.2020 23:00:0111.53−0.19−1.62%11.72
EUO03.04.2020 22:59:4528.93+0.24+0.84%28.69
EVBG03.04.2020 23:00:01104.48−2.01−1.89%106.49
EVH00:18:364.85+0.09+1.89%4.76
EVHC13.11.2018 08:48:054600%46
EVRZ012220.01.2020 03:25:327000%70
EVRZ032303.04.2020 04:04:11107.300%107.3
EVX03.04.2020 22:44:4571.75−2.93−3.92%74.68
EW01:39:55189.06−0.25−0.13%189.31
EWZ03.04.2020 23:57:5721.81−1.23−5.34%23.04
EXAS03.04.2020 23:00:0155.75−1.85−3.21%57.6
EXEL01:42:1917.16+0.64+3.87%16.52
Exelon00:34:0132.8−2.09−5.99%34.89
EXLS03.04.2020 23:00:0146.7−0.31−0.66%47.01
EXP03.04.2020 23:02:4749.89−4.12−7.63%54.01
EXPD00:05:2367.1−0.6−0.89%67.7
EXPE01:07:1148.41+0.41+0.85%48
EXR03.04.2020 23:02:3396.13+0.13+0.14%96
Exxon Mobil01:41:5839.5−1.31−3.21%40.81
EYE03.04.2020 23:00:0016.67+0.15+0.91%16.52
Facebook01:39:13154.1−4.39−2.77%158.49
FANG01:29:1431.92+2.87+9.88%29.05
FARO03.04.2020 23:00:0240.37−2.31−5.41%42.68
FAST00:05:2330.48−0.17−0.55%30.65
FATE00:48:332300%23
FAZ28.06.2019 04:07:038.0300%8.03
FBHS00:05:2635.42−3.04−7.90%38.46
FCN03.04.2020 23:02:52122.24+1.71+1.42%120.53
FCX01:30:326.38+0.06+0.95%6.32
FDS03.04.2020 23:02:33253.11−9.02−3.44%262.13
FDX01:31:47109.36+0.26+0.24%109.1
FE15.01.2020 03:37:5447.5200%47.52
FEES03.04.2020 04:01:400.170900%0.1709
Ferrari01:26:44135+0.17+0.13%134.83
FFIV00:05:24107.3+0.18+0.17%107.12
FGEN03.04.2020 23:00:0132.57−1.47−4.32%34.04
FICO00:05:29263.85−18.17−6.44%282.02
First Solar03.04.2020 23:02:0934.38−0.97−2.74%35.35
FIS00:05:24115.22−1.89−1.61%117.11
FISV00:05:2486.19−2.56−2.88%88.75
FITB00:59:5013.55+0.05+0.37%13.5
FIVE03.04.2020 23:00:0162.72−1.63−2.53%64.35
FIVN03.04.2020 23:00:0073.9−1.66−2.20%75.56
FIZZ00:05:2842.28+1.25+3.05%41.03
FL00:46:3418.53−1.64−8.13%20.17
FLIR00:22:4631.2−1.35−4.15%32.55
FLOT03.04.2020 23:28:1849.1+0.27+0.55%48.83
FLOW00:05:2825.87−1.46−5.34%27.33
FLR00:58:086.05−0.2−3.20%6.25
FLS00:05:2323.76−0.34−1.41%24.1
FLT00:05:27184.78+3.26+1.80%181.52
FLWS01:39:5011.92+0.09+0.76%11.83
FMC00:05:2470.88−3.3−4.45%74.18
FND03.04.2020 23:02:4027.04−1.42−4.99%28.46
FNKO01:42:413.29+0.06+1.86%3.23
FOCS00:05:2918.66−0.96−4.89%19.62
FOE03.04.2020 22:59:587.69−0.44−5.41%8.13
Ford01:43:064.23−0.16−3.64%4.39
FORM03.04.2020 23:00:0017.76−0.88−4.72%18.64
FORR03.04.2020 23:00:0226.83−0.73−2.65%27.56
FOX01:32:2722+0.28+1.29%21.72
FOXA00:05:2822.3−1.12−4.78%23.42
FOXF03.04.2020 22:59:5936.1500%36.15
FRHC03.04.2020 23:00:3113.98−0.02−0.14%14
FRPH03.04.2020 23:00:0138.33−2.46−6.03%40.79
FRPT03.04.2020 23:00:0259.67−2.49−4.01%62.16
FSCT03.04.2020 23:00:0131.55+0.35+1.12%31.2
FSLY00:19:1719.5+1.45+8.03%18.05
FTI01:34:267.3−0.04−0.54%7.34
FTNT00:05:27101.44+0.52+0.52%100.92
FTR01:38:420.35−0.01−2.78%0.36
FTV01:39:2754.27+0.28+0.52%53.99
FUL03.04.2020 23:02:2225.69−0.97−3.64%26.66
FXI00:41:0037.0400%37.04
FXU03.04.2020 22:59:2923.06−0.74−3.11%23.8
GAZP032203.04.2020 16:40:05105.29+0.34+0.32%104.95
GAZP032703.04.2020 04:04:127000%70
GAZP041924.04.2019 08:47:08103.0800%103.08
GAZP083703.04.2020 04:03:4311000%110
GAZP112403.04.2020 17:40:09101.6+1.6+1.60%100
GBT03.04.2020 22:59:5852.66+2.12+4.19%50.54
GBX00:06:1113.15−3.91−22.92%17.06
GCO00:46:019.4−1.36−12.64%10.76
GCP03.04.2020 23:02:2614.43−2.05−12.44%16.48
GD00:18:55123.07−5.84−4.53%128.91
GDDY01:27:2452.37+0.3+0.58%52.07
GDOT03.04.2020 23:02:4821.77−0.19−0.87%21.96
GDWS03.04.2020 04:02:0782.700%82.7
GDX01:36:2524.96−0.01−0.04%24.97
GEF03.04.2020 23:02:2229.14−2.36−7.49%31.5
General Electric 01:40:036.7−0.26−3.74%6.96
GGP01.10.2018 08:48:1921.400%21.4
GH03.04.2020 23:00:0060.49−4.99−7.62%65.48
GHC00:05:27339.36+0.27+0.08%339.09
GHDX13.12.2019 04:29:5066.8500%66.85
GILEAD01:44:2078.2+1.1+1.43%77.1
GIS01:39:5956.7−0.19−0.33%56.89
GKOS03.04.2020 23:02:4029.21−0.83−2.76%30.04
GL03.04.2020 23:02:1263.93−2.97−4.44%66.9
GLD00:51:47152.5+0.06+0.04%152.44
GLPR092303.04.2020 04:04:127000%70
GLW01:29:3317.95−0.23−1.27%18.18
GM01:42:3318.07+0.03+0.17%18.04
GMED03.04.2020 22:59:5739.81−0.66−1.63%40.47
GMKN03.04.2020 04:01:4010 82300%10 823
GMKN102203.04.2020 11:28:19108.19+0.14+0.13%108.05
GMS03.04.2020 23:02:5212.66−1.67−11.65%14.33
GNL03.04.2020 23:02:3311−0.8−6.78%11.8
GNRC01:40:0084.65−0.01−0.01%84.66
GOOGL01:37:421 090−2.5−0.23%1 092.5
Google (C) 01:39:571 099.6−18.4−1.65%1 118
GOSS03.04.2020 23:00:0110.19−0.29−2.77%10.48
GPB111909.09.2019 03:38:2810200%102
GPBperp03.04.2020 04:08:01100.3500%100.35
GPC00:58:4158.5+0.24+0.41%58.26
GPI03.04.2020 23:02:2235.67−2.31−6.08%37.98
GPN00:05:26126.3−4.39−3.36%130.69
GPN092220.01.2020 03:25:307000%70
GPN112320.01.2020 03:25:31109.400%109.4
GPS01:44:475.75+0.25+4.55%5.5
GRA03.04.2020 23:02:5233.86−0.19−0.56%34.05
GRMN00:05:2471.56−1.9−2.59%73.46
GRUB01:04:2634.73−0.28−0.80%35.01
GS01:41:23146.99−1.16−0.78%148.15
GSH01:29:1510.37−0.02−0.19%10.39
GSKY00:30:523.11−0.33−9.59%3.44
GT01:39:125.55+0.1+1.83%5.45
GTHX00:05:299.57−0.71−6.91%10.28
GTLS03.04.2020 23:00:0223.65−3.01−11.29%26.66
GTN03.04.2020 22:59:589.49−0.69−6.78%10.18
GTX01:39:222.7+0.01+0.37%2.69
GVA00:41:3614.02−0.08−0.57%14.1
GWR27.02.2020 04:11:20111.9200%111.92
GWRE01:20:0173.5−0.59−0.80%74.09
GWW03.04.2020 23:23:48238.76−0.93−0.39%239.69
H01:39:4839.88+0.03+0.08%39.85
HA00:48:489.39−0.39−3.99%9.78
HAE00:05:2898.4−1.25−1.25%99.65
HAIN03.04.2020 23:00:0127.19+0.9+3.42%26.29
HAL01:44:107.7+0.12+1.58%7.58
HALO03.04.2020 23:00:0016.25−0.62−3.68%16.87
HAS00:05:2466.94−4.04−5.69%70.98
HBAN01:25:246.99+0.12+1.75%6.87
HBI00:44:007.29+0.1+1.39%7.19
HCA01:27:2082.19+0.35+0.43%81.84
HCCI03.04.2020 23:00:0015.02−0.67−4.27%15.69
HCN28.02.2018 07:55:2752.2400%52.24
HCP11.11.2019 03:09:5836.700%36.7
HCSG03.04.2020 23:00:0220.8−1.2−5.45%22
HD00:05:23178.7−1.78−0.99%180.48
HDS03.04.2020 23:00:0125.68−0.53−2.02%26.21
HEAR01:42:295.79+0.14+2.48%5.65
HES00:28:0433.83−1.47−4.16%35.3
HFC00:05:2722.38−0.56−2.44%22.94
HGV03.04.2020 23:02:4013.3−1.88−12.38%15.18
HHC03.04.2020 22:59:5743.94−1.76−3.85%45.7
HIBB03.04.2020 22:59:599.71−0.11−1.12%9.82
HIG00:05:2532.15−1.12−3.37%33.27
HII00:05:27181.04+0.74+0.41%180.3
HIIQ06.03.2020 10:34:0628.97+1.56+5.69%27.41
HLT01:40:3655.94−3.91−6.53%59.85
HNP03.04.2020 23:02:2213.5−0.28−2.03%13.78
HOG01:39:1715.03−0.3−1.96%15.33
HOLX00:05:2632.82−1.24−3.64%34.06
HON01:13:31127.41−1.31−1.02%128.72
HP00:05:2515.46−2.37−13.29%17.83
HPE01:06:399.3+0.1+1.09%9.2
HPQ01:04:0314.61−0.97−6.23%15.58
HQY01:21:0641.57+0.48+1.17%41.09
HRB00:18:2012.42−0.67−5.12%13.09
HRL01:27:4947.5−0.88−1.82%48.38
HRS05.08.2019 03:44:12195.700%195.7
HRTX00:05:2911.69−0.04−0.34%11.73
HSC01:39:186.12+0.29+4.97%5.83
HSIC01:14:3046.23−0.12−0.26%46.35
HSKA03.04.2020 23:00:0254.23−5.58−9.33%59.81
HST00:37:249.5−0.9−8.65%10.4
HSY03.04.2020 23:02:47139.77+4.04+2.98%135.73
HTHT03.04.2020 23:00:0128.57−0.6−2.06%29.17
HUBG03.04.2020 23:00:0143.55+1.4+3.32%42.15
HUBS03.04.2020 23:02:22113.26−3.6−3.08%116.86
HUM00:05:24291.63−8.48−2.83%300.11
HURN00:05:2842.44−1.48−3.37%43.92
HWM00:05:3112.54N/A
HXL00:05:2731.59−1.15−3.51%32.74
HYDR03.04.2020 04:01:400.672400%0.6724
HYG03.04.2020 23:55:3473.63−1.57−2.09%75.2
IAC03.04.2020 22:59:58169.19−0.58−0.34%169.77
IART03.04.2020 23:00:0141.42−1.15−2.70%42.57
IAU00:57:1415.54+0.07+0.45%15.47
IBB00:32:55106.69+0.04+0.04%106.65
IBM01:14:14106.300%106.3
IBN01:19:357.25+0.1+1.40%7.15
IBP00:05:2831.51−2.72−7.95%34.23
ICE00:05:2580.99−0.15−0.18%81.14
ICLN03.04.2020 23:00:009.2−0.07−0.76%9.27
ICUI03.04.2020 23:00:02204.87+0.04+0.02%204.83
IDCC03.04.2020 23:00:0242.65−0.93−2.13%43.58
IDXX00:05:26234.55−6.44−2.67%240.99
IEO03.04.2020 22:59:5523.62−0.13−0.55%23.75
IFF03.04.2020 22:59:5898.9−0.28−0.28%99.18
IGF03.04.2020 23:00:0132.1−0.92−2.79%33.02
IGV03.04.2020 23:01:06198.33−2.15−1.07%200.48
IHF03.04.2020 22:59:46153.22−4.93−3.12%158.15
IHI03.04.2020 22:59:46219.25−1.78−0.81%221.03
IIVI03.04.2020 22:59:5924.25−0.7−2.81%24.95
ILMN00:05:24263.5−10.5−3.83%274
IMMU01:43:029.78−0.7−6.68%10.48
INCY01:28:5178.5−0.97−1.22%79.47
INFO00:05:2661.58+0.95+1.57%60.63
INGN03.04.2020 22:59:5950.91−0.1−0.20%51.01
INGR00:05:2776.21−0.89−1.15%77.1
INSP03.04.2020 23:02:4049.5−2.54−4.88%52.04
INST03.04.2020 04:08:0148.7700%48.77
Intel01:34:3453.99−0.38−0.70%54.37
INTU00:05:24218.39−6.83−3.03%225.22
IONS00:05:2848.51−0.5−1.02%49.01
IOVA00:05:2929.06−0.24−0.82%29.3
IP00:05:2429.37−1.11−3.64%30.48
IPAR03.04.2020 23:00:0141.65−2.18−4.97%43.83
IPG03.04.2020 22:59:5513.58−0.79−5.50%14.37
IPGP00:05:27102.74−0.18−0.17%102.92
IPHI03.04.2020 23:02:4080.03+0.37+0.46%79.66
IQV03.04.2020 23:02:47102.72−2.06−1.97%104.78
IR01:23:1124.5+0.3+1.24%24.2
IRAO19.03.2020 21:27:314.15700%4.157
IRBT03.04.2020 23:00:0138.02−1.78−4.47%39.8
IRM00:46:3422.29+0.49+2.25%21.8
IRTC03.04.2020 23:00:0072.13−2.76−3.69%74.89
ISBNK042403.04.2020 04:08:0290.8500%90.85
ISRG01:28:04464+1.15+0.25%462.85
IT03.04.2020 23:02:4891.82−2.28−2.42%94.1
ITA03.04.2020 22:59:44135.9−0.09−0.07%135.99
ITB03.04.2020 22:59:5625.76−0.58−2.20%26.34
ITGR03.04.2020 23:02:2251.85−2.02−3.75%53.87
ITGS0105.04.2019 08:51:309900%99
ITRI03.04.2020 23:00:0054.38+0.06+0.11%54.32
ITW03.04.2020 23:02:26140.41−1.19−0.84%141.6
IVV01:33:13249.13−0.09−0.04%249.22
IVW03.04.2020 23:00:00158.9−2.39−1.48%161.29
IVZ01:33:427.9−0.47−5.62%8.37
IWM01:25:45104.45−0.05−0.05%104.5
IWY03.04.2020 22:59:5480.91−1.28−1.56%82.19
IXJ03.04.2020 22:58:3659.72−0.61−1.01%60.33
IYH03.04.2020 22:59:54183.55−1.93−1.04%185.48
IYR03.04.2020 23:32:3464.14−0.79−1.22%64.93
J03.04.2020 23:02:2678.97−2.21−2.72%81.18
J&J01:43:14134.3+1.47+1.11%132.83
JBHT00:05:2389.76−1.12−1.23%90.88
JBSS03.04.2020 23:00:0184.23+2.41+2.95%81.82
JCI00:05:2625.47−0.63−2.41%26.1
JCOM03.04.2020 23:00:0168.36−1.13−1.63%69.49
JD01:44:0939.97+0.13+0.33%39.84
JEC13.12.2019 04:25:3685.0200%85.02
JEF03.04.2020 23:02:1112.12−0.44−3.50%12.56
JELD00:05:297.57−1.23−13.98%8.8
JKE03.04.2020 22:59:46177.06−2.83−1.57%179.89
JKHY01:31:43160+3.79+2.43%156.21
JLL00:05:2786.45−5.67−6.16%92.12
JNPR00:05:2420.11+0.45+2.29%19.66
JNUG28.06.2019 04:07:0311.900%11.9
JOBS00:40:0365.3+0.38+0.59%64.92
JOUT03.04.2020 22:59:5858.68−1.02−1.71%59.7
JPM01:33:0084.18−0.15−0.18%84.33
JWN00:05:2413.05−0.14−1.06%13.19
K00:48:4263.33−0.65−1.02%63.98
KALU03.04.2020 23:00:0060.27−3.15−4.97%63.42
KDP03.04.2020 23:46:3323.8−0.02−0.08%23.82
KEP03.04.2020 23:02:527.61−0.23−2.93%7.84
KEX03.04.2020 22:59:5340.54−0.95−2.29%41.49
KEY00:26:269.19−0.35−3.67%9.54
KEYS00:05:2782.52−0.88−1.06%83.4
KFY00:05:2823.33−0.92−3.79%24.25
KHC00:32:5925.25+0.61+2.48%24.64
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM00:45:047.99+0.24+3.10%7.75
KLAC00:05:24127.94−4.94−3.72%132.88
KMB01:39:34129.91−0.01−0.01%129.92
KMI01:39:5313.400%13.4
KMLC0105.09.2018 08:47:169800%98
KMLC0203.04.2020 04:04:0710000%100
KMT03.04.2020 23:02:5218.74−0.88−4.49%19.62
KMX00:05:2448.6−1.6−3.19%50.2
KNX03.04.2020 23:02:2229.51−1.37−4.44%30.88
KO01:44:0643.8−0.09−0.21%43.89
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR01:22:1132.2+0.49+1.55%31.71
KRG00:37:287.8+0.56+7.73%7.24
KSU00:05:23123+2+1.65%121
KTB01:13:1813.9+0.1+0.72%13.8
KTF02.03.2020 04:02:061100%11
L00:05:2432.7−0.48−1.45%33.18
LAD03.04.2020 23:02:2267.1−3.17−4.51%70.27
LASR03.04.2020 23:00:009.39−0.16−1.68%9.55
LB01:17:5811.3−0.08−0.70%11.38
LEA00:05:2772.58+0.36+0.50%72.22
LECO03.04.2020 23:00:0166.32+0.08+0.12%66.24
LEG00:09:3023.29−0.92−3.80%24.21
LEGH00:10:218.66−0.43−4.73%9.09
LEN00:18:4734.33−0.22−0.64%34.55
LEVI01:28:009.51−0.19−1.96%9.7
LFC00:54:409.62−0.04−0.41%9.66
LGIH03.04.2020 23:00:0134.39−0.84−2.38%35.23
LGND03.04.2020 23:00:0173.23−0.2−0.27%73.43
LH03.04.2020 23:02:53113.31−2.7−2.33%116.01
LHCG00:13:37123−4.01−3.16%127.01
LHX00:07:21178.89−4.63−2.52%183.52
LII00:05:27170.96−5.39−3.06%176.35
LIN00:05:27162.13−1.96−1.19%164.09
LITE03.04.2020 23:00:0066.86−3.79−5.36%70.65
LKQ00:43:5717.19−0.17−0.98%17.36
LLL02.08.2019 04:12:00254.1600%254.16
LLY01:10:20142.06+2.06+1.47%140
LM00:05:2549.08+0.13+0.27%48.95
LMT03.04.2020 23:02:26350.5−0.05−0.01%350.55
LNT03.04.2020 23:32:3645.15−1.34−2.88%46.49
LNTH03.04.2020 23:00:0110.34−0.82−7.35%11.16
LOGM00:05:2882.97−0.49−0.59%83.46
LOPE03.04.2020 23:00:0171.26−0.24−0.34%71.5
LOW03.04.2020 23:02:4782.2−1.53−1.83%83.73
LPL00:40:404.35−0.1−2.25%4.45
LPSN03.04.2020 23:00:0020.72−1.28−5.82%22
LQD03.04.2020 23:00:00121.24−0.86−0.70%122.1
LRCX01:42:48218.7+0.52+0.24%218.18
LRN01:06:2920.8+0.06+0.29%20.74
LTHM01:35:364.8900%4.89
LUK29.05.2018 08:50:0623.4700%23.47
LULU01:12:47180.99−1.01−0.55%182
LUV01:44:3928.3−3.66−11.45%31.96
LVLT02.11.2017 07:39:1755.1700%55.17
LVS01:39:3137.91−0.39−1.02%38.3
LYB03.04.2020 23:02:4046.1+0.18+0.39%45.92
LYFT00:33:4222.02−0.56−2.48%22.58
LYV01:12:0133.3−0.2−0.60%33.5
M01:41:254.76+0.26+5.78%4.5
MA01:36:30236.13−2.72−1.14%238.85
MAA00:05:2694.31+0.06+0.06%94.25
MAC01:35:425.08−0.08−1.55%5.16
MAGN19.03.2020 21:27:3146.3300%46.33
MAN03.04.2020 23:02:5255.36−0.35−0.63%55.71
MANH03.04.2020 23:00:0145.42−0.65−1.41%46.07
MANT03.04.2020 23:00:0269.4−3.57−4.89%72.97
MANU03.04.2020 22:59:4113.98−0.68−4.64%14.66
MAR01:40:4458.61−4.88−7.69%63.49
MAS03.04.2020 23:02:2232.41−0.6−1.82%33.01
MASI03.04.2020 23:00:01182.12−1.7−0.92%183.82
MAT00:13:557.65−0.08−1.03%7.73
MATX03.04.2020 23:02:3328.25−1.2−4.07%29.45
MBT01:41:567.76+0.08+1.04%7.68
MBUU00:29:4118.8−0.7−3.59%19.5
Mc'DONALDS01:43:56160.26−1.13−0.70%161.39
MCHP00:05:2464.04−1.31−2.00%65.35
MCK00:05:24125.49−3.71−2.87%129.2
MCO00:05:24208.79+3.46+1.69%205.33
MCRI00:05:2822.71−2.86−11.18%25.57
MD01:15:159.51−0.21−2.16%9.72
MDB00:26:08118.02−7.06−5.64%125.08
MDGL03.04.2020 23:00:0160.13−0.46−0.76%60.59
MDLZ00:05:2350.79−0.39−0.76%51.18
MDRX00:05:296.16−0.54−8.06%6.7
MDSO03.12.2019 04:03:5392.2200%92.22
MDT01:38:4686.07−0.87−1.00%86.94
MEDP03.04.2020 22:59:5968.08+2.07+3.14%66.01
MEI00:05:2824.98−1.39−5.27%26.37
MELI00:42:16450.33−3.23−0.71%453.56
MESS0103.04.2020 04:05:1510000%100
MetLife03.04.2020 23:02:5327.72+0.16+0.58%27.56
MFGP01:44:334.36−0.44−9.17%4.8
MGLN03.04.2020 22:59:5841.73−2.23−5.07%43.96
MGNT19.03.2020 21:27:314 25200%4 252
MGY01:22:384.100%4.1
MHK00:05:2562.01−2.85−4.39%64.86
MHO03.04.2020 22:59:5613.73−0.33−2.35%14.06
Micron01:32:3741.25+0.02+0.05%41.23
Microsoft01:38:04153.4−1.77−1.14%155.17
MIDD03.04.2020 22:59:5848.71−3.84−7.31%52.55
MINI03.04.2020 23:00:0121.38−1.95−8.36%23.33
MJN19.06.2017 10:00:2489.9900%89.99
MKC03.04.2020 23:02:26146.88+1.67+1.15%145.21
MKL00:05:29867.3−39.91−4.40%907.21
MKTX01:40:01387.26−0.5−0.13%387.76
MLCO03.04.2020 23:00:3111−0.61−5.25%11.61
MLHR03.04.2020 22:59:5817.79−2.38−11.80%20.17
MLM00:05:25169.51−10.84−6.01%180.35
MMC00:05:2579.9−2.85−3.44%82.75
MMI00:05:2925.81+0.36+1.41%25.45
MMM01:26:36133.99−3.49−2.54%137.48
MMS03.04.2020 23:02:1156.54+0.52+0.93%56.02
MMSI03.04.2020 22:59:5830.41+1.23+4.22%29.18
MNK01:32:461.75−0.06−3.31%1.81
MNST00:05:2454.22−0.84−1.53%55.06
MO00:05:4337.6+0.83+2.26%36.77
MOMO01:43:0720.49−0.18−0.87%20.67
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley00:09:4133.9+0.07+0.21%33.83
MOS00:05:259.94+0.06+0.61%9.88
MOV03.04.2020 22:59:599.96−1.09−9.86%11.05
MPC01:43:2020.2−1.15−5.39%21.35
MPEL07.04.2017 07:40:5718.9700%18.97
MRC00:58:573.81+0.02+0.53%3.79
MRK01:31:2875.79−1.18−1.53%76.97
MRNA01:44:0634.86+2.26+6.93%32.6
MRO01:42:433.7+0.23+6.63%3.47
MRTX00:05:2973.43−1.95−2.59%75.38
MSCI00:05:27270.61−16.3−5.68%286.91
MSG03.04.2020 22:59:59206.86+2.57+1.26%204.29
MSGN03.04.2020 23:02:409.09+0.17+1.91%8.92
MSI00:43:44125−5−3.85%130
MSM03.04.2020 23:02:4754.32−1.03−1.86%55.35
MSTR03.04.2020 22:59:59112.23+0.23+0.21%112
MTB00:05:2491.67−4.07−4.25%95.74
MTCH03.04.2020 23:00:0163.7+1.51+2.43%62.19
MTD00:05:26630.58−23.49−3.59%654.07
MTG01:20:075.55+0.5+9.90%5.05
MTH03.04.2020 23:02:2232.03+1.18+3.82%30.85
MTN03.04.2020 23:02:48131.73−7.63−5.48%139.36
MTOR03.04.2020 22:59:5912.39−0.7−5.35%13.09
MTRN00:05:2735.09+1.71+5.12%33.38
MTS062003.04.2020 15:33:35101−0.35−0.35%101.35
MTSC00:05:2718.3−1.12−5.77%19.42
MTSS31.03.2020 04:17:04263.700%263.7
MUR01:30:406.01+0.01+0.17%6
MUSA00:05:3084.71+0.45+0.53%84.26
MXIM00:05:2748.64+0.78+1.63%47.86
MXL03.04.2020 22:59:5810.72−0.12−1.11%10.84
MYGN03.04.2020 23:00:0112.24−1.07−8.04%13.31
MYL00:58:5013.84+0.1+0.73%13.74
MYOK00:36:1846.97+3.38+7.75%43.59
MYRG03.04.2020 23:00:0122.64+0.43+1.94%22.21
NANO29.10.2019 03:44:3633.9300%33.93
NAVI01:01:255.96−0.05−0.83%6.01
NBIX03.04.2020 23:00:0185.78−0.53−0.61%86.31
NBL00:58:286.32−0.03−0.47%6.35
NCR03.04.2020 23:02:2218.19−0.12−0.66%18.31
NDAQ00:50:4596+1.8+1.91%94.2
NDSN03.04.2020 23:00:01127.43−0.47−0.37%127.9
NEE01:04:27223.28+1.14+0.51%222.14
NEO01:13:4124.25+0.01+0.04%24.24
NEOG03.04.2020 23:00:0064−1.61−2.45%65.61
Netflix01:40:52361.5−0.26−0.07%361.76
NEU00:05:27389.24−8.32−2.09%397.56
NEWMONT MINING 01:02:4247.51+0.17+0.36%47.34
NEWR03.04.2020 23:02:2244.49−0.9−1.98%45.39
NFX27.03.2019 08:52:3518.1500%18.15
NGVT03.04.2020 23:02:3334.66−1.7−4.68%36.36
NJR00:05:2730.8900%30.89
NKE01:37:0278.45−0.55−0.70%79
NKTR03.04.2020 23:00:0016.86−0.22−1.29%17.08
NLMK03.04.2020 04:01:40163.5400%163.54
NLOK00:05:3018.29−0.18−0.97%18.47
NLSN03.04.2020 22:59:5512.17−0.14−1.14%12.31
NMIH03.04.2020 23:00:019.73−1.36−12.26%11.09
NOC03.04.2020 23:02:22313.61−0.68−0.22%314.29
NOK01:20:132.9900%2.99
NOV03.04.2020 23:02:099.85−0.08−0.81%9.93
NOW01:17:21247.1−2.47−0.99%249.57
NRG Energy03.04.2020 23:02:2626.21−2.14−7.55%28.35
NSC00:05:23142.32−1.47−1.02%143.79
NSIT03.04.2020 22:59:5939.3−0.9−2.24%40.2
NSP00:25:4531.36+0.33+1.06%31.03
NTAP00:05:2437.34−2.2−5.56%39.54
NTCO00:08:488.8−0.24−2.65%9.04
NTCT03.04.2020 23:00:0224.1+0.19+0.79%23.91
NTES01:25:13327−0.97−0.30%327.97
NTGR03.04.2020 22:59:5821.5−0.17−0.78%21.67
NTLA00:36:2211.91−0.08−0.67%11.99
NTNX00:51:5614−0.57−3.91%14.57
NTRS03.04.2020 23:00:0177.03+0.11+0.14%76.92
NTUS03.04.2020 23:00:0120.9−1.03−4.70%21.93
NUE00:38:0336.08+0.43+1.21%35.65
NUGT01:08:307.7300%7.73
NUS00:05:2722.06+2.1+10.52%19.96
NUVA03.04.2020 22:59:5843.51−1.97−4.33%45.48
NVDA01:37:48243.25−12.18−4.77%255.43
NVEE03.04.2020 23:00:0237.07−2.93−7.33%40
NVR00:05:272 362.94−0.36−0.02%2 363.3
NVTA03.04.2020 22:59:5412.62+0.07+0.56%12.55
NVTK03.04.2020 04:01:40917.100%917.1
NVTK022103.04.2020 11:04:59103.7+1.2+1.17%102.5
NVTK122220.01.2020 03:25:31102.100%102.1
NWL00:05:2511.99−0.09−0.75%12.08
NWS03.04.2020 23:00:008.24+0.08+0.98%8.16
NWSA03.04.2020 23:00:008.18−0.02−0.24%8.2
NXST03.04.2020 23:00:0050.75−4.85−8.72%55.6
O01:27:3043.77−0.2−0.45%43.97
OC00:05:2734.98−1.75−4.76%36.73
ODFL03.04.2020 23:00:01122.51−1.7−1.37%124.21
OFIX03.04.2020 23:00:0126.01−0.65−2.44%26.66
OI00:26:035.65−1.19−17.40%6.84
OII01:36:082.9−0.1−3.33%3
OIS01:39:162.18+0.02+0.93%2.16
OKE01:38:0021.2−0.44−2.03%21.64
OKTA03.04.2020 23:00:00118.94+2.65+2.28%116.29
OLED01:39:58118.3+0.3+0.25%118
OLLI03.04.2020 23:00:0144.59−2.06−4.42%46.65
OMA012803.04.2020 04:08:0277.800%77.8
OMC00:05:2449.59−2.52−4.84%52.11
OMCL03.04.2020 23:00:0165.23−2.08−3.09%67.31
ON03.04.2020 22:59:5810.94−0.36−3.19%11.3
ONTO03.04.2020 23:02:4027.9−0.01−0.04%27.91
OPTI11.05.2018 08:49:161 01500%1 015
ORCL00:55:1049.62+0.22+0.45%49.4
ORLY00:05:24295.38−8.72−2.87%304.1
OSIS03.04.2020 23:00:0064.45−1.1−1.68%65.55
OSK03.04.2020 23:02:4862.08−1.8−2.82%63.88
OSUR01:37:5210.25−0.05−0.49%10.3
OTIS03.04.2020 18:04:2343.5N/A
OVV01:30:413.47+0.32+10.16%3.15
OXY01:44:2112.99+0.35+2.77%12.64
P & G01:00:28113−1.1−0.96%114.1
PAGS03.04.2020 22:59:5217.32−1.58−8.36%18.9
PANW01:32:18162.6800%162.68
PATK03.04.2020 23:00:0122.23−2.65−10.65%24.88
PAYC00:42:12166.01+1.01+0.61%165
PayPal01:37:4992.4+0.4+0.43%92
PBCT01:19:559.9300%9.93
PBF01:38:525.66−0.33−5.51%5.99
PBH03.04.2020 22:59:5737.55−0.53−1.39%38.08
PBI01:42:061.77−0.09−4.84%1.86
PCAR00:05:2361.61+0.58+0.95%61.03
PCG00:43:198−0.25−3.03%8.25
PCLN01.03.2018 08:09:471 90800%1 908
PCRX03.04.2020 23:00:0030.8−1.78−5.46%32.58
PCTY03.04.2020 23:00:0174.02−5.88−7.36%79.9
PCY03.04.2020 22:59:4723.15−0.2−0.86%23.35
PD03.04.2020 23:02:2915.11−0.78−4.91%15.89
PDCO03.04.2020 22:59:5813.47−0.89−6.20%14.36
PEAK01:10:2320.4+0.11+0.54%20.29
PEG03.04.2020 23:02:4744.36−0.92−2.03%45.28
PEGA03.04.2020 23:00:0161−4.17−6.40%65.17
PEN03.04.2020 23:02:33158.16−3.67−2.27%161.83
PEP01:28:08124.88+0.88+0.71%124
PETQ03.04.2020 23:00:0220.58+0.28+1.38%20.3
PFG03.04.2020 23:00:0026.41−0.19−0.71%26.6
PFGC01:43:1323.39+1.67+7.69%21.72
Pfizer01:38:4733.66+1.01+3.09%32.65
PFPT03.04.2020 23:00:0097.89−3.66−3.60%101.55
PGR00:05:2575.94−0.62−0.81%76.56
PGTI03.04.2020 23:02:527.19−0.24−3.23%7.43
PH03.04.2020 23:02:29115.81−3.01−2.53%118.82
Philip Morris01:27:3673.8−0.54−0.73%74.34
PHM00:38:3918.98+0.02+0.11%18.96
PHO03.04.2020 23:00:0129.85−0.54−1.78%30.39
PII01:17:4939.100%39.1
PINC03.04.2020 23:00:0031.31−0.05−0.16%31.36
PINS01:33:0513.75−0.13−0.94%13.88
PKG00:05:2780.51−3.45−4.11%83.96
PKI03.04.2020 22:59:5971.2−1.11−1.54%72.31
PLAN01:39:4728.95−0.01−0.03%28.96
PLAY01:10:1210.14−0.75−6.89%10.89
PLCE01:34:3515.3−1.7−10.00%17
PLD01:27:2873.97−0.47−0.63%74.44
PLNT00:48:0537.1−0.7−1.85%37.8
PLUS03.04.2020 23:00:0253.41−2.7−4.81%56.11
PLXS03.04.2020 23:00:0250.34−1.23−2.39%51.57
PLZL022303.04.2020 04:04:12107.2500%107.25
PLZL032203.04.2020 04:04:12101.200%101.2
PNC00:09:2285.4−5.33−5.87%90.73
PNTG03.04.2020 23:00:0115+0.74+5.19%14.26
PODD03.04.2020 23:00:01164.92−2.12−1.27%167.04
POL03.04.2020 23:02:2217.57−0.51−2.82%18.08
POOL03.04.2020 23:00:00178.27−14.43−7.49%192.7
POST03.04.2020 23:02:5286.11+0.53+0.62%85.58
POWI03.04.2020 23:00:0082.24−1.03−1.24%83.27
PPC00:56:3617.59−0.02−0.11%17.61
PPG03.04.2020 23:02:4080.43−0.3−0.37%80.73
PPL01:21:2722+0.01+0.05%21.99
PRAA00:05:3020.02−2.73−12.00%22.75
PRAH03.04.2020 23:00:0172.96−3.29−4.31%76.25
PRFT00:05:3024.35−2.53−9.41%26.88
PRGS03.04.2020 23:00:0132.43−0.26−0.80%32.69
PRLB00:05:2767.88−1.07−1.55%68.95
PRSC03.04.2020 22:59:5855.3−0.68−1.21%55.98
PRSP03.04.2020 23:02:3316.58−0.36−2.13%16.94
PRU01:44:1546.39+0.3+0.65%46.09
PS03.04.2020 23:00:019.83+0.23+2.40%9.6
PSA00:05:25194.08+1.21+0.63%192.87
PSCH03.04.2020 22:59:4395.45−3.34−3.38%98.79
PSTG03.04.2020 23:02:3310.62−0.97−8.37%11.59
PSX01:30:5151.67−0.01−0.02%51.68
PTC03.04.2020 23:00:0055+0.12+0.22%54.88
PTR01:40:0239.5+0.72+1.86%38.78
PUMP01:44:473.3+0.45+15.79%2.85
PVH01:34:0630.9900%30.99
PWR00:05:2330.56−0.26−0.84%30.82
PX23.01.2019 08:53:08164.2500%164.25
PXD00:23:3976.99+2.48+3.33%74.51
PZD03.04.2020 22:59:4435.2−0.8−2.22%36
PZZA03.04.2020 23:00:0152.58−1.7−3.13%54.28
QADA03.04.2020 23:00:0238.19−0.71−1.83%38.9
QAT03.04.2020 22:50:2715.07+0.06+0.40%15.01
QDEL01:16:1795.51+0.51+0.54%95
QLYS03.04.2020 23:00:0187.89+6.21+7.60%81.68
QNST03.04.2020 23:00:016.57−0.46−6.54%7.03
QQQ01:42:33183.11−3−1.61%186.11
QRTEA03.04.2020 23:00:015.45−0.6−9.92%6.05
QRVO00:39:4674.16+0.62+0.84%73.54
QTNA26.07.2019 04:06:0324.500%24.5
QTWO00:05:3056.21+0.31+0.55%55.9
QUALCOMM01:31:0365.25−0.08−0.12%65.33
QUOT00:05:295.72−0.26−4.35%5.98
R03.04.2020 22:59:5822.93−1.07−4.46%24
RAI02.08.2017 10:00:0265.400%65.4
RAMP03.04.2020 22:59:5728.55+0.09+0.32%28.46
RARE03.04.2020 23:00:0048.3−1.69−3.38%49.99
RARX03.04.2020 04:08:0248+0.11+0.23%47.89
RAVN03.04.2020 23:00:0119.73−0.81−3.94%20.54
RCL01:39:0024.1−1.22−4.82%25.32
RDFN03.04.2020 22:59:5813.36−0.27−1.98%13.63
RDS A01:42:3636.44−2.71−6.92%39.15
RDY03.04.2020 23:02:0941.15+0.67+1.66%40.48
RE03.04.2020 23:02:22178.02−9.48−5.06%187.5
REG00:05:2632.27−0.93−2.80%33.2
REGI00:05:3019.91+0.49+2.52%19.42
REGN01:44:14495+0.5+0.10%494.5
RETA00:38:05124.87−3.99−3.10%128.86
REX03.04.2020 23:02:0940.1−4.46−10.01%44.56
REZ03.04.2020 22:59:2049.4−0.88−1.75%50.28
REZI01:06:254.12−0.02−0.48%4.14
RF00:05:258.07−0.32−3.81%8.39
RGEN03.04.2020 23:00:0198.21+0.65+0.67%97.56
RGNX03.04.2020 23:00:0127.75−2.75−9.02%30.5
RGR03.04.2020 23:02:2251.42−0.21−0.41%51.63
RH01:31:4386.96−0.6−0.69%87.56
RHI00:05:2337.97+0.14+0.37%37.83
RHT15.08.2019 04:09:08188.8500%188.85
RIG01:40:211.1+0.02+1.85%1.08
RJF03.04.2020 23:02:4857.53−2.49−4.15%60.02
RL00:05:2461−3−4.69%64
RMD01:40:01152.96−0.01−0.01%152.97
RNG01:00:04225+1.32+0.59%223.68
ROCK03.04.2020 23:00:0038.32−1.46−3.67%39.78
ROG00:05:2782.99−5.03−5.71%88.02
ROK01:39:27146.77−0.41−0.28%147.18
ROKU01:25:2681.44−0.06−0.07%81.5
ROL03.04.2020 23:02:4736.05+0.37+1.04%35.68
ROLL03.04.2020 23:00:01112.4−1.5−1.32%113.9
ROP00:05:23299.68−5.39−1.77%305.07
ROSN032203.04.2020 04:03:5310300%103
ROST01:04:1274.700%74.7
RP03.04.2020 23:00:0049.97−1.41−2.74%51.38
RPD03.04.2020 23:00:0035.75−1.96−5.20%37.71
RPM03.04.2020 23:02:1256.94−0.83−1.44%57.77
RRC01:23:372.69+0.31+13.03%2.38
RRGB01:17:427.38−0.1−1.34%7.48
RS03.04.2020 23:02:4779.76−3.89−4.65%83.65
RSG00:05:2372.53−3.47−4.57%76
RSHB102303.04.2020 04:03:43113.700%113.7
RSTI03.04.2020 04:01:400.782200%0.7822
RSX00:19:2417.83+0.44+2.53%17.39
RTKM03.04.2020 04:01:4068.8700%68.87
RTN03.04.2020 04:03:16116.96−13.31−10.22%130.27
RUS062803.04.2020 10:04:34165.05+0.7+0.43%164.35
RUSL03.04.2020 23:09:1411.87+0.41+3.58%11.46
RUSS03.04.2020 04:03:569.1100%9.11
RVLV00:27:378.02−0.59−6.85%8.61
RXN03.04.2020 23:02:4719.34−1.22−5.93%20.56
RYN03.04.2020 23:02:1122.15−0.18−0.81%22.33
RYTM03.04.2020 23:00:0014.41−0.65−4.32%15.06
RZD052703.04.2020 04:08:02101.1500%101.15
SAFM00:05:27106.66+0.59+0.56%106.07
SAGE01:31:0826.45−0.07−0.26%26.52
SAIA03.04.2020 23:00:0164.59+0.41+0.64%64.18
SAIL03.04.2020 23:02:4013.15−0.58−4.22%13.73
SAM00:05:27357.44−6.39−1.76%363.83
SAVE01:42:3410.1−0.62−5.78%10.72
SBCF03.04.2020 23:00:0216.35−1.86−10.21%18.21
SBER03.04.2020 04:01:40208.6200%208.62
SBER022203.04.2020 04:08:0110600%106
SBERP03.04.2020 04:01:40179.8600%179.86
SBGI00:22:4713.04+0.79+6.45%12.25
SBH03.04.2020 23:02:476.79−0.18−2.58%6.97
SBRA03.04.2020 23:00:018.95+0.3+3.47%8.65
SCCO03.04.2020 23:02:2226.8−0.54−1.98%27.34
SCFL062303.04.2020 04:04:129800%98
SCG25.01.2019 08:47:4348.7300%48.73
SCHW00:56:2933.61−0.09−0.27%33.7
SCSC03.04.2020 22:59:5920.06−0.64−3.09%20.7
SEDG01:43:2074.04−0.44−0.59%74.48
SEE00:05:2524.3500%24.35
SEIC03.04.2020 23:00:0244.08−1.5−3.29%45.58
SERV00:05:2824.73−0.98−3.81%25.71
SFIX00:27:4711.88+0.12+1.02%11.76
SFM03.04.2020 22:59:5619.02+0.05+0.26%18.97
SGEN03.04.2020 23:00:01116.51−2−1.69%118.51
SGENperp03.04.2020 04:03:43107.500%107.5
SHAK03.04.2020 23:02:2633.19+0.38+1.16%32.81
SHEN03.04.2020 23:00:0147.98−2.01−4.02%49.99
SHI00:09:3225−0.75−2.91%25.75
SHPG25.01.2019 08:48:40173.9800%173.98
SHV03.04.2020 23:12:24110.88−0.04−0.04%110.92
SHW00:05:25420.03−18.97−4.32%439
SIG01:33:456.1+0.02+0.33%6.08
SINA01:39:5832.81+0.21+0.64%32.6
SITE00:05:2861.46−8.36−11.97%69.82
SIVB00:05:28139.34−3.61−2.53%142.95
SJM00:05:25112.33+2.07+1.88%110.26
SKM00:47:5116.75+0.2+1.21%16.55
SKX03.04.2020 23:02:0921.64−0.79−3.52%22.43
SLAB03.04.2020 23:00:0178.08−2.47−3.07%80.55
SLB01:42:5214.18−0.01−0.07%14.19
SLG00:05:2538.64−1.32−3.30%39.96
SLV01:31:2913.45+0.02+0.15%13.43
SMAR03.04.2020 23:02:3039.4+0.06+0.15%39.34
SMG00:05:27100.07−3.35−3.24%103.42
SMI24.01.2020 04:13:525.3700%5.37
SMPL00:05:3018.77+0.29+1.57%18.48
SMTC03.04.2020 23:00:0136.66−1.33−3.50%37.99
SNA00:05:2395.52−2.09−2.14%97.61
SNAP01:43:3311.03−0.01−0.09%11.04
SNBR03.04.2020 23:00:0115.55−2.39−13.32%17.94
SNGS03.04.2020 04:01:4028.48500%28.485
SNGSP03.04.2020 04:01:4033.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS03.04.2020 23:00:02124.55−4.41−3.42%128.96
SNX03.04.2020 23:02:2267.63−4.84−6.68%72.47
SNY00:05:2844.83+1.43+3.29%43.4
SO01:35:1450.06−0.53−1.05%50.59
SOHU01:37:085.8−0.1−1.69%5.9
SONO01:40:107.86−0.13−1.63%7.99
SP00:05:2817.46−0.11−0.63%17.57
SPB03.04.2020 04:01:481 50000%1 500
SPB@US03.04.2020 22:59:5735.12−0.38−1.07%35.5
SPG01:43:3246.7−0.11−0.23%46.81
SPGI03.04.2020 23:02:52238.8−6.2−2.53%245
SPLK01:02:14102.35+0.1+0.10%102.25
SPLS13.10.2017 07:37:2910.2500%10.25
SPR01:28:1418.94+0.49+2.66%18.45
SPSC03.04.2020 23:00:0146.65+1.64+3.64%45.01
SPXL01:43:3022.95−0.22−0.95%23.17
SPXS01:12:0617.58+0.76+4.52%16.82
SPY01:36:08247.86−4.1−1.63%251.96
SQ01:28:1243.8−0.37−0.84%44.17
SQQQ14.05.2019 04:04:0210.4100%10.41
SRC03.04.2020 23:02:4822.25−0.89−3.85%23.14
SRCL03.04.2020 23:00:0242.68−0.42−0.97%43.1
SRDX03.04.2020 22:59:5731.8−2.11−6.22%33.91
SRE00:05:25104.28−1.97−1.85%106.25
SRI00:05:3013.91−1.01−6.77%14.92
SRPT03.04.2020 23:00:0293.62−2.36−2.46%95.98
SSD00:05:2756.58−6.38−10.13%62.96
SSNC00:54:1741.26−0.3−0.72%41.56
SSTK03.04.2020 23:02:5232.07+0.12+0.38%31.95
STAA00:05:3029.15−1.03−3.41%30.18
Starbucks01:34:5163.05−2.44−3.73%65.49
STLD03.04.2020 23:00:0020.98−0.51−2.37%21.49
STRA03.04.2020 23:00:00116.66−2.28−1.92%118.94
STT00:05:2452.16+0.67+1.30%51.49
STX01:16:0945.6−0.49−1.06%46.09
STZ01:41:55132.15+0.45+0.34%131.7
SUPN03.04.2020 22:59:5817.32+0.23+1.35%17.09
SUSL03.04.2020 22:59:3343.51−0.67−1.52%44.18
SVXY03.04.2020 23:43:4631.06+0.67+2.20%30.39
SWAV00:05:2929.49−0.25−0.84%29.74
SWCH03.04.2020 22:59:5314.56−0.12−0.82%14.68
SWI00:31:2414.3−1.34−8.57%15.64
SWK00:05:2395.27−0.42−0.44%95.69
SWKS01:27:3279.96−0.43−0.53%80.39
SWN01:40:061.88+0.21+12.57%1.67
SXI00:05:2843.82−2.18−4.74%46
SXT03.04.2020 23:02:0938.8−1.72−4.24%40.52
SYF01:40:0113.24−0.06−0.45%13.3
SYK00:09:09146.99−3.01−2.01%150
SYKE03.04.2020 23:00:0124.1−1.45−5.68%25.55
SYMC11.11.2019 03:09:5223.9500%23.95
SYNA03.04.2020 23:00:0254.09+0.78+1.46%53.31
SYNH00:05:2834.32+0.23+0.67%34.09
SYY00:55:5239.65+0.15+0.38%39.5
TAK03.04.2020 23:02:3314.59−0.14−0.95%14.73
TAL00:58:2651+0.35+0.69%50.65
TAP00:05:2541.01+1.01+2.53%40
TBF03.04.2020 23:59:5215.12−0.08−0.53%15.2
TCBI03.04.2020 23:00:0222.23+0.11+0.50%22.12
TCMD03.04.2020 23:00:0135.83−1.83−4.86%37.66
TCRR03.04.2020 23:00:017.01+0.14+2.04%6.87
TCS03.04.2020 18:29:2511.2+0.49+4.58%10.71
TCX03.04.2020 23:00:0147.54+0.65+1.39%46.89
TDC03.04.2020 23:02:4020.62+0.18+0.88%20.44
TDEU0103.04.2020 04:04:0710000%100
TDEU0303.04.2020 04:04:2010000%100
TDG00:05:26270.31−13.83−4.87%284.14
TDS01:39:2816.61+0.11+0.67%16.5
TDY00:05:28288.73−3.73−1.28%292.46
TECD00:05:27132.78+18.79+16.48%113.99
TEL03.04.2020 23:02:4058.69−0.3−0.51%58.99
TENB03.04.2020 22:59:5720.03−0.94−4.48%20.97
TER03.04.2020 23:00:0052.86−0.57−1.07%53.43
TEST_AAPL03.04.2020 04:01:4914500%145
TFC00:05:3027.21−1.27−4.46%28.48
TFM0103.04.2020 04:08:0210000%100
TFX03.04.2020 23:02:12294.37−0.93−0.31%295.3
TGNA01:36:0910−0.34−3.29%10.34
TGT01:43:5392.56−0.02−0.02%92.58
THO03.04.2020 23:02:0936.16−2.55−6.59%38.71
THRM03.04.2020 23:00:0128.65−1.56−5.16%30.21
THS03.04.2020 23:02:0944.81+0.5+1.13%44.31
Tiffany03.04.2020 23:02:10128.28−1.49−1.15%129.77
TJX01:38:0940.94−0.16−0.39%41.1
TKR03.04.2020 23:02:0929.25−1.72−5.55%30.97
TLT01:14:54168.8−0.3−0.18%169.1
TMHC00:23:168.8+0.55+6.67%8.25
TMK12.08.2019 03:43:5186.3900%86.39
TMO00:05:25282.21−5.34−1.86%287.55
TNDM00:05:2961.35−0.6−0.97%61.95
TNET00:05:2833.67−0.84−2.43%34.51
TOL03.04.2020 22:59:5717.85+0.5+2.88%17.35
TOT01:44:5035.9−0.1−0.28%36
TPH03.04.2020 22:59:457.59−0.05−0.65%7.64
TPIC03.04.2020 23:00:0013.31+0.49+3.82%12.82
TPR00:05:2611.09+0.08+0.73%11.01
TPX03.04.2020 23:02:1034.13−2.67−7.26%36.8
TQQQ01:41:4342.1−2.22−5.01%44.32
TREE00:05:28137.12−12.47−8.34%149.59
TREX01:39:2667.66+0.66+0.99%67
TRIP01:23:1515.99−0.01−0.06%16
TRMB03.04.2020 23:00:0128.46−1.43−4.78%29.89
TRNFP03.04.2020 04:01:40162 60000%162 600
TROW00:29:1794.09−3.05−3.14%97.14
TRU00:05:2859.05−2.85−4.60%61.9
TRUP00:05:3024.5−0.27−1.09%24.77
TRV01:32:4694.11+0.22+0.23%93.89
TRY013003.04.2020 10:04:34127.15−2.05−1.59%129.2
TRY022503.04.2020 10:04:3499.45−0.15−0.15%99.6
TRY023403.04.2020 10:04:34104.15−0.9−0.86%105.05
TRY102803.04.2020 10:04:3489.05−0.95−1.06%90
TSCO00:05:2579.5−4.65−5.53%84.15
TSLA01:44:35475.84−41.86−8.09%517.7
TSM00:05:2847.06−1.11−2.30%48.17
TSN00:50:2854.15+0.33+0.61%53.82
TSO28.08.2017 07:38:3998.3400%98.34
TSS27.09.2019 03:31:26133.2700%133.27
TT00:05:3080.03−2.87−3.46%82.9
TTD01:03:30160.31−5.69−3.43%166
TTEL022503.04.2020 04:08:0297.200%97.2
TTM01:09:084.15+0.11+2.72%4.04
TTMI03.04.2020 23:00:019.27−0.29−3.03%9.56
TTT03.04.2020 23:59:556.93−0.11−1.56%7.04
TTWO00:05:28118.49−0.49−0.41%118.98
TUN072603.04.2020 04:08:0285.1500%85.15
TUN102303.04.2020 10:04:3495.05−0.2−0.21%95.25
TWLO01:29:2581+0.31+0.38%80.69
TWNK00:05:3010.71+0.33+3.18%10.38
TWOU01:40:0918.5+0.4+2.21%18.1
TWTR01:31:2823.08+0.05+0.22%23.03
TWX02.07.2018 08:50:14100.4500%100.45
TXN01:29:27100.2+0.19+0.19%100.01
TXRH00:05:2735.26+0.51+1.47%34.75
TXT00:05:2324.85+0.35+1.43%24.5
TYL03.04.2020 23:02:12284.82+4.91+1.75%279.91
UA01:07:337.4−0.07−0.94%7.47
UAA00:47:148.37+0.48+6.08%7.89
UAL01:43:2021.3−2.41−10.16%23.71
UBER01:35:5022.77−1.07−4.49%23.84
UBNT19.08.2019 04:08:57110.1400%110.14
UBT03.04.2020 22:28:10141.75+1.24+0.88%140.51
UCTT03.04.2020 23:00:0012.71−0.23−1.78%12.94
UDR00:05:2531.62−0.33−1.03%31.95
UFPI01:39:3533.11−0.01−0.03%33.12
UFS03.04.2020 23:02:4020.65−0.23−1.10%20.88
UHS00:18:3489.98+1.27+1.43%88.71
UI00:05:29140.53+0.96+0.69%139.57
ULTA00:50:26158−3.17−1.97%161.17
ULTI06.06.2019 04:06:51331.3900%331.39
UNF00:05:28137.9−1.7−1.22%139.6
UNH00:50:20229.03−11.97−4.97%241
UNM00:05:2613.46+0.5+3.86%12.96
UNP00:58:30138.88−1.94−1.38%140.82
UNVR03.04.2020 23:02:229.59−0.3−3.03%9.89
UPS01:08:0390.2+0.2+0.22%90
UPWK01:05:315.58+0.18+3.33%5.4
URBN03.04.2020 23:00:0212.77−0.31−2.37%13.08
URI01:38:5991.06−0.33−0.36%91.39
URKA03.04.2020 04:01:40101.300%101.3
USB01:39:4931.36−0.33−1.04%31.69
USFD00:29:2114.5300%14.53
USM03.04.2020 23:02:0927.58+0.42+1.55%27.16
USNA03.04.2020 23:02:1162.38−0.34−0.54%62.72
USO01:42:225.82+0.69+13.45%5.13
UTHR03.04.2020 23:00:0192.74−0.79−0.84%93.53
UTX00:05:2349.93−43.32−46.46%93.25
UVXY01:02:5056.4−4.6−7.54%61
VAKI032403.04.2020 10:04:34100.35−0.25−0.25%100.6
VALE00:05:267.58−0.54−6.65%8.12
Valero Energy01:21:0840.58−0.02−0.05%40.6
VAR00:05:2596.35−1.27−1.30%97.62
VC03.04.2020 23:00:0040.38−0.09−0.22%40.47
VCEL03.04.2020 22:59:588.5−0.12−1.39%8.62
VCRA00:05:3020−0.29−1.43%20.29
VCYT03.04.2020 23:00:0219.49−1.45−6.92%20.94
VEEV03.04.2020 23:02:47150.11−4.87−3.14%154.98
VEON01:39:581.52+0.01+0.66%1.51
Verizon01:42:2454.5−0.58−1.05%55.08
VFC03.04.2020 23:02:0948.88−0.24−0.49%49.12
VFH03.04.2020 22:59:4547.41−1.28−2.63%48.69
VG00:07:437.07+0.19+2.76%6.88
VHT03.04.2020 22:59:45162.07−1.89−1.15%163.96
VIAB20.01.2020 03:24:3623.3100%23.31
VIAC01:39:3912.3−0.34−2.69%12.64
VICR03.04.2020 23:00:0037.9−3.61−8.70%41.51
VIPS00:30:5114.19−0.93−6.15%15.12
Visa01:44:33151.45−5.55−3.54%157
VIXY00:48:4237.27−0.11−0.29%37.38
VMC00:05:2599.21−8.09−7.54%107.3
VMW00:53:14117+0.03+0.03%116.97
VNDA03.04.2020 23:00:0110.27−0.73−6.64%11
VNE00:09:467.12+0.43+6.43%6.69
VNO00:05:2631.89+0.53+1.69%31.36
VOO00:58:54227.99−3.47−1.50%231.46
VOOG03.04.2020 23:13:10142.3−3−2.06%145.3
VPG03.04.2020 23:02:5218.91−0.59−3.03%19.5
VPU03.04.2020 23:00:00113.96−4.14−3.51%118.1
VREX03.04.2020 23:00:0120.73−0.81−3.76%21.54
VRNS03.04.2020 23:00:0052.88−4.47−7.79%57.35
VRNT03.04.2020 23:00:0237.08+0.1+0.27%36.98
VRSK00:05:23141.65−1.35−0.94%143
VRSN00:05:24182.69+0.89+0.49%181.8
VRTU00:56:1722.85−0.5−2.14%23.35
VRTV03.04.2020 22:59:437.58−0.54−6.65%8.12
VRTX00:05:24238.31−3.69−1.52%242
VTB102003.04.2020 15:03:10100.4−0.35−0.35%100.75
VTBperp03.04.2020 18:10:24102.3+2.18+2.18%100.12
VTBR03.04.2020 04:01:400.0478100%0.04781
VTR00:47:1422.66−0.35−1.52%23.01
W00:34:4850.7+3.35+7.07%47.35
WAB00:05:2844.06+0.22+0.50%43.84
WAL00:05:3028.86−0.84−2.83%29.7
Wal-Mart01:43:43119.4−0.46−0.38%119.86
Walt Disney01:29:0193.74−3.19−3.29%96.93
WAT00:05:24179.94−5.87−3.16%185.81
WB01:36:5231.99+0.48+1.52%31.51
WBA01:14:0240.6+0.2+0.50%40.4
WBC01:39:59133.96−0.01−0.01%133.97
WBMD11.12.2017 07:48:4666.4800%66.48
WCC00:44:1521.01−0.46−2.14%21.47
WCG10.02.2020 03:53:37345.4700%345.47
WDAY01:27:22116.1−0.78−0.67%116.88
WDC00:06:1938.25−0.15−0.39%38.4
WEC00:56:3185−0.25−0.29%85.25
WELL01:27:2837.52+0.08+0.21%37.44
WERN03.04.2020 23:00:0033.44−1.08−3.13%34.52
WEX03.04.2020 23:02:2293.83−1.42−1.49%95.25
WFC01:35:4226.26−0.99−3.63%27.25
WFM06.10.2017 08:02:0842.0500%42.05
WGO00:05:2827.53−0.61−2.17%28.14
WH01:28:2626.48−0.32−1.19%26.8
WHD00:05:2811.46−1.1−8.76%12.56
WHR00:05:2482.64+1.49+1.84%81.15
WING01:38:5879.67+2+2.57%77.67
WK00:05:3030.83+0.43+1.41%30.4
WLH06.03.2020 04:03:4523.2300%23.23
WLK03.04.2020 23:02:0935.12−0.08−0.23%35.2
WLTW00:05:26157.09−1.63−1.03%158.72
WM01:33:0489.09+0.07+0.08%89.02
WMB00:05:2313.65−1.17−7.89%14.82
WOR03.04.2020 22:59:5822.83−1.33−5.50%24.16
WRK01:39:2426+0.02+0.08%25.98
WRLD03.04.2020 23:00:0144.35−3.69−7.68%48.04
WSM03.04.2020 23:02:4738.19+0.14+0.37%38.05
WSO03.04.2020 23:02:09147.32−10.86−6.87%158.18
WTS00:05:2875.82−1.92−2.47%77.74
WTTR01:17:512.78−0.45−13.93%3.23
WU01:41:0117.6−0.21−1.18%17.81
WWD03.04.2020 23:00:0051.25−1.85−3.48%53.1
WWE00:05:2834.13−1.36−3.83%35.49
WWW03.04.2020 22:59:5812.72−0.75−5.57%13.47
WY00:15:3515.39−0.76−4.71%16.15
WYN02.06.2018 09:43:18112.6400%112.64
WYND01:17:0018.73+0.12+0.64%18.61
WYNN01:43:4048.48−4.21−7.99%52.69
XAR03.04.2020 22:59:2071.19−0.75−1.04%71.94
XBI03.04.2020 23:14:0274.92−1.09−1.43%76.01
XEC01:15:0017.44+0.55+3.26%16.89
XEL01:28:2758.1−0.28−0.48%58.38
XL15.10.2018 08:47:4157.5900%57.59
XLB03.04.2020 22:59:5942.62−1.02−2.34%43.64
XLE00:53:2729.98+0.11+0.37%29.87
XLF01:10:1319.61−0.1−0.51%19.71
XLI03.04.2020 23:00:0056.3−0.79−1.38%57.09
XLK01:29:0077.2−0.12−0.16%77.32
XLNX01:07:4778.73−0.4−0.51%79.13
XLP03.04.2020 23:20:5455.31+0.43+0.78%54.88
XLRE03.04.2020 22:59:5729.32−0.21−0.71%29.53
XLRN00:33:4380.89+0.11+0.14%80.78
XLU00:45:5751.72−0.06−0.12%51.78
XLV00:52:3286.43−0.47−0.54%86.9
XNCR03.04.2020 23:00:0128.96−0.84−2.82%29.8
XOP24.03.2020 04:12:577.61+0.07+0.93%7.54
XPO01:44:0344.8+0.51+1.15%44.29
XRAY00:05:2535.45−1.99−5.32%37.44
XRX01:06:3517.2600%17.26
XS019175472903.04.2020 04:04:11120.2500%120.25
XS030427459903.04.2020 18:34:18106.01−1.49−1.39%107.5
XS055991596103.04.2020 04:04:127000%70
XS084853097703.04.2020 04:04:1310600%106
XS088573692503.04.2020 04:04:1611400%114
XS093531124003.04.2020 04:04:137000%70
XS097532087925.01.2019 08:49:209900%99
XS131981376903.04.2020 04:04:137000%70
XS157795317403.04.2020 04:04:137000%70
XS160333561003.04.2020 04:04:13108.2500%108.25
XS169397104303.04.2020 04:04:13104.3500%104.35
XS175256814403.04.2020 04:04:137000%70
XYL01:39:2760.4900%60.49
Y03.04.2020 23:02:47500.01−28.89−5.46%528.9
Yahoo20.06.2017 07:51:2852.800%52.8
YCS03.04.2020 19:26:0075.37+1.88+2.56%73.49
YELP03.04.2020 23:02:5317.13−0.52−2.95%17.65
YETI03.04.2020 23:02:4717.29+0.36+2.13%16.93
YEXT00:05:308.83−0.26−2.86%9.09
YUM01:28:0863.59−0.23−0.36%63.82
YY01:32:3855.55+2.55+4.81%53
Z03.04.2020 22:59:5930.31+0.05+0.17%30.26
ZBH00:05:2592.01−0.7−0.76%92.71
ZBRA01:41:39177.36−0.72−0.40%178.08
ZEN03.04.2020 23:02:2257.84−1.1−1.87%58.94
ZG03.04.2020 23:00:0029.58+0.37+1.27%29.21
ZGNX03.04.2020 23:00:0022.26−0.93−4.01%23.19
ZION00:05:2524.68−0.72−2.83%25.4
ZM01:43:24127.49+5.19+4.24%122.3
ZNH00:05:2620.65−0.95−4.40%21.6
ZS01:32:5363.19+0.12+0.19%63.07
ZTS00:05:25114.61−1.42−1.22%116.03
ZUMZ00:05:3014.53+0.01+0.07%14.52
ZUO03.04.2020 23:02:338.23−0.02−0.24%8.25
ZYNE01:28:143.38+0.1+3.05%3.28
ZYXI03.04.2020 23:00:009.97−0.68−6.38%10.65
ТикерВремяЦенаПред закр