Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A17.08.2019 00:28:1871.1+0.02+0.03%71.08
AABA16.08.2019 23:00:2769.84−0.06−0.09%69.9
AAL17.08.2019 00:58:5925.99+0.12+0.46%25.87
AAN16.08.2019 23:02:0164.36+1.86+2.98%62.5
AAP16.08.2019 23:02:01136.59−0.91−0.66%137.5
AAXN16.08.2019 23:00:0159.22+1.86+3.24%57.36
ABBN01.11.2018 08:47:4820000%200
AbbVie17.08.2019 02:23:5964.47−0.08−0.12%64.55
ABG16.08.2019 22:59:5590.17+1.53+1.73%88.64
ABMD16.08.2019 23:00:01193.01+0.02+0.01%192.99
ABT17.08.2019 00:10:3683.6−1.18−1.39%84.78
ACAD16.08.2019 22:59:5729.61+0.59+2.03%29.02
ACH17.08.2019 01:08:587.2+0.01+0.14%7.19
ACIA16.08.2019 23:00:0663.93−0.55−0.85%64.48
ACN16.08.2019 23:00:27193.22+3.66+1.93%189.56
ADBE17.08.2019 01:31:50288.39−0.5−0.17%288.89
ADI16.08.2019 23:05:49110.45+1.63+1.50%108.82
ADM16.08.2019 22:59:5837.84+1.05+2.85%36.79
ADP16.08.2019 23:01:19167.02+1.97+1.19%165.05
ADS17.08.2019 00:46:44138.92+0.22+0.16%138.7
ADSK16.08.2019 23:04:26144.11+1.26+0.88%142.85
AEE16.08.2019 22:59:5976.64+0.82+1.08%75.82
AEIS16.08.2019 23:00:0148.11+0.67+1.41%47.44
AES16.08.2019 22:59:5915.2+0.29+1.95%14.91
AET19.12.2018 08:52:02207.7500%207.75
AFL16.08.2019 23:00:0052.65+0.58+1.11%52.07
AGCO16.08.2019 22:59:5967.53+1.88+2.86%65.65
AGN17.08.2019 00:51:09158.300%158.3
AIG16.08.2019 22:59:5754.3+0.56+1.04%53.74
AIR16.08.2019 23:02:0142.22+1.42+3.48%40.8
AIV16.08.2019 23:00:0050.66+0.58+1.16%50.08
AIZ16.08.2019 23:35:08124.55+3.53+2.92%121.02
AJG16.08.2019 23:00:0189.78+1.28+1.45%88.5
AKAM16.08.2019 23:00:0186.65+2.44+2.90%84.21
AKZM16.08.2019 03:43:581 92400%1 924
ALB17.08.2019 00:42:5763.49−0.01−0.02%63.5
Alcoa Inc17.08.2019 02:19:2717.52+0.01+0.06%17.51
ALEB0115.01.2018 07:47:599900%99
ALFA16.08.2019 20:58:1851.95+1.1+2.16%50.85
ALFA042116.08.2019 03:46:07161.500%161.5
ALFAperp16.08.2019 03:46:2694.100%94.1
ALFAperp022216.08.2019 03:46:26100.600%100.6
ALGN16.08.2019 23:02:34177.75+4.95+2.86%172.8
ALGT16.08.2019 23:00:01142.81+1.91+1.36%140.9
Alibaba17.08.2019 02:20:32174.74+7.69+4.60%167.05
ALK16.08.2019 23:02:0160.36+1.34+2.27%59.02
ALL16.08.2019 23:00:00103.21+1.37+1.35%101.84
ALLE16.08.2019 23:14:5695.48+0.58+0.61%94.9
ALLK16.08.2019 23:03:1089.25+6.35+7.66%82.9
ALNY16.08.2019 23:00:0180.69+2.32+2.96%78.37
ALRM16.08.2019 23:00:0146.81+0.39+0.84%46.42
ALSN16.08.2019 23:02:0143.08+1.1+2.62%41.98
ALV16.08.2019 22:59:5765.81+2.49+3.93%63.32
ALXN17.08.2019 00:22:34111+0.21+0.19%110.79
AMAT17.08.2019 01:14:1946.41−0.34−0.73%46.75
AMCX16.08.2019 23:00:0150.16+0.58+1.17%49.58
AMD17.08.2019 02:12:4631.25+1.19+3.96%30.06
AME16.08.2019 22:59:5985.65+1.32+1.57%84.33
AMED16.08.2019 23:00:01133.02+3.14+2.42%129.88
AMG16.08.2019 22:59:5775.94+1.49+2.00%74.45
AMGN17.08.2019 00:46:25204.0200%204.02
AMN16.08.2019 23:02:0156.09+1.09+1.98%55
AMP16.08.2019 22:59:59126.31+3.57+2.91%122.74
AMT16.08.2019 23:46:14223−0.5−0.22%223.5
AMTC11.05.2018 08:49:16100%1
AMWD16.08.2019 23:00:0175.2+1.69+2.30%73.51
AMZN17.08.2019 02:11:461 792.6+15.57+0.88%1 777.03
AN16.08.2019 22:59:5847.56+0.61+1.30%46.95
ANAB16.08.2019 23:00:0149.2−0.79−1.58%49.99
ANDE16.08.2019 23:00:0124.98+0.61+2.50%24.37
ANDV03.10.2018 08:47:49157.100%157.1
ANET16.08.2019 23:59:17220.5+1.65+0.75%218.85
ANIK16.08.2019 22:59:5856.21+1.05+1.90%55.16
ANSS16.08.2019 23:00:00209.57+5.47+2.68%204.1
ANTM17.08.2019 00:01:44275.6−0.38−0.14%275.98
AON16.08.2019 23:00:00191.52+2.3+1.22%189.22
AOS17.08.2019 00:09:5446.61+0.84+1.84%45.77
APA16.08.2019 22:59:5320.84+0.91+4.57%19.93
APC16.08.2019 03:44:0073.6500%73.65
APD16.08.2019 23:03:42228.76+2.42+1.07%226.34
APEI16.08.2019 23:00:0126.96+0.51+1.93%26.45
APH16.08.2019 22:59:5786.59+2.2+2.61%84.39
Apple17.08.2019 02:21:36206.68+4.7+2.33%201.98
APTV16.08.2019 22:59:5781.85+2.66+3.36%79.19
APY16.08.2019 22:59:5726.09+2.18+9.12%23.91
ARE16.08.2019 23:01:03148.1+2.94+2.03%145.16
ARMK17.08.2019 01:08:3839.2+1.69+4.51%37.51
ARNC16.08.2019 22:59:5824.84+0.27+1.10%24.57
ARW16.08.2019 22:59:5068.05+2.04+3.09%66.01
ARWR16.08.2019 23:00:0131.19+2.01+6.89%29.18
ASGN16.08.2019 23:00:0061.37+1.99+3.35%59.38
ASH16.08.2019 22:59:5172.8+1.61+2.26%71.19
ASIX16.08.2019 23:00:2822.53+0.84+3.87%21.69
AT&T17.08.2019 00:30:3034.93+0.59+1.72%34.34
ATGE16.08.2019 22:59:4848.81+1.14+2.39%47.67
ATHN15.03.2019 08:57:04134.900%134.9
ATKR16.08.2019 22:58:2028.56+0.39+1.38%28.17
ATRI16.08.2019 23:00:01742.68+1.68+0.23%741
ATRO16.08.2019 22:59:5926.5+0.09+0.34%26.41
ATUS16.08.2019 22:59:5926.55−0.35−1.30%26.9
ATVI17.08.2019 01:26:2346.8+0.13+0.28%46.67
AVAV17.08.2019 00:37:4653.17+0.65+1.24%52.52
AVB16.08.2019 23:01:53205.84+1.42+0.69%204.42
AVDR16.08.2019 23:00:0122.67+0.68+3.09%21.99
AVGO17.08.2019 00:24:08273.9+5.27+1.96%268.63
AVLR16.08.2019 23:51:4485.05+0.67+0.79%84.38
AVNS16.08.2019 22:59:5236.56+0.43+1.19%36.13
AVP16.08.2019 23:51:464.23−0.02−0.47%4.25
AVY16.08.2019 23:00:00113.98+2.34+2.10%111.64
AWI16.08.2019 22:59:5795.4+0.86+0.91%94.54
AWR16.08.2019 22:59:5587.74+0.54+0.62%87.2
AXE16.08.2019 23:00:0057.44+2+3.61%55.44
AXP16.08.2019 23:01:24124.63+2.25+1.84%122.38
AXSM17.08.2019 01:07:5324.98+0.03+0.12%24.95
AYI16.08.2019 22:59:59123.87+2.31+1.90%121.56
AYX17.08.2019 01:53:34134.1+0.33+0.25%133.77
AZO16.08.2019 23:02:011 091.74+8.2+0.76%1 083.54
AZPN16.08.2019 23:00:01135.96+2.36+1.77%133.6
BAB16.08.2019 22:59:3733.01−0.02−0.06%33.03
BABY26.07.2019 10:00:1227.44−0.56−2.00%28
BAH16.08.2019 23:02:0172.92+1.41+1.97%71.51
BAND16.08.2019 23:00:0183.67+5.29+6.75%78.38
Bank of America17.08.2019 02:19:2727.02−0.02−0.07%27.04
BAST16.08.2019 03:43:586 00000%6 000
BAX16.08.2019 22:59:5286.95+1.17+1.36%85.78
BBBY17.08.2019 01:49:457.46−0.02−0.27%7.48
BBSI16.08.2019 23:00:0188.19+2.04+2.37%86.15
BBT16.08.2019 23:02:4146.55+1.11+2.44%45.44
BBY17.08.2019 00:42:4565.23−0.25−0.38%65.48
BC16.08.2019 22:59:5844.13+1.14+2.65%42.99
BCO16.08.2019 23:02:0180.46+0.68+0.85%79.78
BCR09.02.2018 08:09:53332.4200%332.42
BDC16.08.2019 22:59:4943.49+1.57+3.75%41.92
BDX16.08.2019 23:00:01248.44+2.12+0.86%246.32
BEAT16.08.2019 22:59:5940.98+1.64+4.17%39.34
BECN16.08.2019 23:00:0130.03−0.53−1.73%30.56
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN16.08.2019 22:59:5327.37+0.36+1.33%27.01
BERY16.08.2019 22:59:4539.63+0.66+1.69%38.97
BEST_dvpN/AN/AN/AN/AN/A
BF B16.08.2019 23:02:5657.54+0.52+0.91%57.02
BFAM16.08.2019 22:59:42160.58+2.47+1.56%158.11
BH16.08.2019 22:57:2896.26+1.99+2.11%94.27
BHF16.08.2019 23:00:4835.27+1.45+4.29%33.82
BHGE17.08.2019 00:12:0520.82+0.06+0.29%20.76
BHI11.07.2017 07:36:5456.3100%56.31
BID16.08.2019 22:59:5358.2+0.11+0.19%58.09
BIDU17.08.2019 01:08:1196.7+2.16+2.28%94.54
BIG16.08.2019 22:59:5520.45+0.07+0.34%20.38
BIIB16.08.2019 23:00:01231.68+3.68+1.61%228
BILI17.08.2019 02:10:3814.6+0.12+0.83%14.48
BIO16.08.2019 22:59:59327.63+8.5+2.66%319.13
BJRI16.08.2019 23:00:0135.85+3.12+9.53%32.73
BK16.08.2019 22:59:5542.33+0.66+1.58%41.67
BKI16.08.2019 22:59:5062.43+0.73+1.18%61.7
BKNG16.08.2019 23:43:401 921.1+20.09+1.06%1 901.01
BLD16.08.2019 22:59:5190.31+0.58+0.65%89.73
BLK17.08.2019 02:12:04421.98+2.52+0.60%419.46
BLKB16.08.2019 22:59:5993.27+2.49+2.74%90.78
BLL16.08.2019 22:59:5879.63+1.63+2.09%78
BLUE16.08.2019 23:06:06120.1+3.11+2.66%116.99
BMI16.08.2019 23:02:0153.01+0.04+0.08%52.97
BMRN16.08.2019 23:00:0176.5+4.77+6.65%71.73
BMY16.08.2019 23:00:1846.98+0.93+2.02%46.05
BOEING17.08.2019 02:08:16330.22−0.34−0.10%330.56
BPMC16.08.2019 23:00:0184.06+2.33+2.85%81.73
BR16.08.2019 22:59:57128.22+1.57+1.24%126.65
BRK B17.08.2019 01:06:40200−0.03−0.01%200.03
BRKR16.08.2019 23:00:0141.47+1.51+3.78%39.96
BSX17.08.2019 01:06:1142.4−0.05−0.12%42.45
BTI16.08.2019 23:42:3136.54−0.46−1.24%37
BUD16.08.2019 23:02:0195.29+1.64+1.75%93.65
BURL16.08.2019 23:00:00172.13+3.61+2.14%168.52
BWA16.08.2019 23:04:1632.01+0.93+2.99%31.08
BXP16.08.2019 22:59:59128.19+1.06+0.83%127.13
BZUN16.08.2019 23:04:0346.85+1.85+4.11%45
C17.08.2019 02:16:2263.45−0.05−0.08%63.5
CA23.01.2019 08:52:1344.4400%44.44
CACC16.08.2019 23:04:03461.28+7.4+1.63%453.88
CAG16.08.2019 22:59:5729.47+0.62+2.15%28.85
CAH16.08.2019 23:19:0643.18+1.16+2.76%42.02
CALM16.08.2019 23:00:0043.06+1.25+2.99%41.81
CARG16.08.2019 23:00:0131.21+0.12+0.39%31.09
CARS16.08.2019 23:02:019−0.03−0.33%9.03
CASY16.08.2019 23:11:54169.9+3.04+1.82%166.86
Caterpillar16.08.2019 23:02:47116.37+1+0.87%115.37
CB16.08.2019 22:59:57155.37+1.5+0.97%153.87
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBM16.08.2019 23:20:0859.92+0.16+0.27%59.76
CBOE17.12.2018 08:53:49107.3500%107.35
CBOM0224EU16.08.2019 03:47:5810500%105
CBPO16.08.2019 23:49:5198.03+0.95+0.98%97.08
CBRE16.08.2019 22:59:5751.66+1.2+2.38%50.46
CBRL16.08.2019 23:00:01164.94+1.01+0.62%163.93
CBS16.08.2019 23:02:5143.8+0.3+0.69%43.5
CCI16.08.2019 23:01:59142.92+0.51+0.36%142.41
CCK16.08.2019 23:02:0166.35+1.33+2.05%65.02
CCL16.08.2019 22:59:5644.93+0.46+1.03%44.47
CDNS16.08.2019 23:00:0169.32+1.18+1.73%68.14
CE16.08.2019 23:00:00110.27+2.85+2.65%107.42
CEA16.08.2019 22:41:1324.08+0.29+1.22%23.79
CELG17.08.2019 00:58:4894.32+0.82+0.88%93.5
CENT16.08.2019 23:00:0123.12+0.2+0.87%22.92
CENTA16.08.2019 23:00:0021.15+0.15+0.71%21
CERN16.08.2019 23:00:0170.65+1.42+2.05%69.23
CF16.08.2019 22:59:5948.18+1.24+2.64%46.94
CFG16.08.2019 22:59:5532.4+0.99+3.15%31.41
CGNX17.08.2019 00:42:2644.77+0.58+1.31%44.19
CHA16.08.2019 23:02:0145.63+1.63+3.70%44
CHD16.08.2019 22:59:4079.7+0.71+0.90%78.99
CHDN16.08.2019 23:00:01118.8+2.06+1.76%116.74
CHE16.08.2019 23:02:09429.96+3.29+0.77%426.67
Chesapeake17.08.2019 00:36:231.3700%1.37
Chevron16.08.2019 23:02:33115.81−1.14−0.97%116.95
CHGG17.08.2019 00:23:4940.6+0.15+0.37%40.45
CHL16.08.2019 22:59:5442+0.2+0.48%41.8
CHRW16.08.2019 23:00:0183.82+0.94+1.13%82.88
CHTR16.08.2019 23:01:09384+3.04+0.80%380.96
CI17.08.2019 00:48:47161.24+0.01+0.01%161.23
CIEN16.08.2019 22:59:5941.09+1.01+2.52%40.08
CINF16.08.2019 23:00:06109.7+1.14+1.05%108.56
Cisco17.08.2019 02:14:0346.98−0.01−0.02%46.99
CL16.08.2019 22:59:5972.28+0.91+1.28%71.37
CLF17.08.2019 00:23:168.17+0.01+0.12%8.16
CLGX16.08.2019 22:59:5746.48+0.88+1.93%45.6
CLH16.08.2019 23:00:0076.4+1.18+1.57%75.22
CLR16.08.2019 22:59:5829.77+0.91+3.15%28.86
CLX17.08.2019 02:16:33160.05+0.28+0.18%159.77
CMA16.08.2019 22:59:5961.33+2.06+3.48%59.27
CMCO16.08.2019 22:59:5533.5+0.76+2.32%32.74
CMCSA17.08.2019 00:19:5942.99−0.28−0.65%43.27
CME17.08.2019 01:18:14212.9−0.68−0.32%213.58
CMG16.08.2019 23:05:57816.5+11.51+1.43%804.99
CMI16.08.2019 23:00:00149.28+3.25+2.23%146.03
CMS16.08.2019 23:49:0761.32+0.06+0.10%61.26
CNC16.08.2019 22:59:5748.01+0.79+1.67%47.22
CNK16.08.2019 23:02:3337.87+0.73+1.97%37.14
CNP16.08.2019 23:02:4127.87+0.3+1.09%27.57
CNXN16.08.2019 23:00:0135.1+0.6+1.74%34.5
COF17.08.2019 00:22:1785.33−0.06−0.07%85.39
COG16.08.2019 23:04:2216.47+0.17+1.04%16.3
COH02.11.2017 07:39:1640.9500%40.95
COHR16.08.2019 23:00:01146.51+9.43+6.88%137.08
COL19.12.2018 08:51:31142.400%142.4
COLM16.08.2019 23:00:0193.02+0.92+1.00%92.1
COO16.08.2019 22:59:57335.38−0.47−0.14%335.85
COP16.08.2019 23:27:1351.34+0.43+0.84%50.91
COST17.08.2019 00:29:52274.48+0.38+0.14%274.1
COTY16.08.2019 23:57:349.2+0.14+1.55%9.06
COUP16.08.2019 23:58:20138.05+4.29+3.21%133.76
CPB16.08.2019 22:59:5242.64+0.48+1.14%42.16
CPRI16.08.2019 23:07:1828.8+1.58+5.80%27.22
CPRT16.08.2019 23:00:0175.5+0.97+1.30%74.53
CPS16.08.2019 23:02:0133.48+1.97+6.25%31.51
CQQQ16.08.2019 22:58:3043.33+0.95+2.24%42.38
CR16.08.2019 22:59:5575.28+1.82+2.48%73.46
CREE16.08.2019 23:00:0058.8+1.61+2.82%57.19
CRI16.08.2019 22:59:5787.16+0.76+0.88%86.4
CRL16.08.2019 22:59:59129.78+2.18+1.71%127.6
CRM17.08.2019 01:30:58144+0.13+0.09%143.87
CRMT16.08.2019 23:00:0692−1−1.08%93
CROX16.08.2019 23:00:0124.27+0.7+2.97%23.57
CRS16.08.2019 23:00:0046.13+2.01+4.56%44.12
CRUS16.08.2019 23:00:0154.54+1.89+3.59%52.65
CRVL16.08.2019 22:59:5984.87+0.17+0.20%84.7
CSGP16.08.2019 23:00:01618.85+7.21+1.18%611.64
CSL17.08.2019 00:45:33140.34−0.66−0.47%141
CSRA09.04.2018 08:50:0841.2400%41.24
CSWI16.08.2019 23:00:0170.25+2.01+2.95%68.24
CTAS16.08.2019 23:00:00264.4+4.4+1.69%260
CTB16.08.2019 22:59:5824.19+0.77+3.29%23.42
CTL17.08.2019 00:50:1411.23+0.03+0.27%11.2
CTSH16.08.2019 23:00:0061.22+0.64+1.06%60.58
CTVA17.08.2019 00:47:1830.45+0.21+0.69%30.24
CTXS16.08.2019 23:00:0092.44+0.95+1.04%91.49
CVCO16.08.2019 22:59:57185.31+5.58+3.10%179.73
CVET16.08.2019 23:02:2114.83+0.04+0.27%14.79
CVGW16.08.2019 22:59:5989.93+1.53+1.73%88.4
CVLT16.08.2019 23:00:0041.84+0.56+1.36%41.28
CVS17.08.2019 00:49:1460.15−0.1−0.17%60.25
CWB16.08.2019 22:58:2852.36+0.4+0.77%51.96
CXO16.08.2019 23:00:3871.63+1.73+2.47%69.9
CY16.08.2019 23:00:0122.96−0.01−0.04%22.97
CYOU16.08.2019 23:00:016+0.24+4.17%5.76
D16.08.2019 23:53:4976.86+0.15+0.20%76.71
DBO16.08.2019 22:53:359.41+0.03+0.32%9.38
DBX17.08.2019 01:08:0217.5−0.02−0.11%17.52
DDS17.08.2019 01:19:0454.8+0.05+0.09%54.75
DE17.08.2019 00:21:25149.25−0.04−0.03%149.29
DECK16.08.2019 22:59:57134.16+1.23+0.93%132.93
Delta Air Lines17.08.2019 00:41:2357.8−0.02−0.03%57.82
DFS16.08.2019 22:59:5980.38+1.35+1.71%79.03
DG16.08.2019 23:02:32135.91+2.1+1.57%133.81
DGS16.08.2019 22:59:2044.26+0.48+1.10%43.78
DGX16.08.2019 23:37:16100.15+0.3+0.30%99.85
DHI16.08.2019 22:59:4847.75+0.78+1.66%46.97
DHR16.08.2019 23:03:49140.35+3.16+2.30%137.19
DIOD17.08.2019 00:22:1137.85+0.25+0.66%37.6
DISCA16.08.2019 23:00:0127.95+0.78+2.87%27.17
DISCB16.08.2019 17:08:3235.7−0.2−0.56%35.9
DISCK16.08.2019 23:00:0126.1+0.78+3.08%25.32
DK16.08.2019 22:59:5331.07+0.69+2.27%30.38
DKS16.08.2019 22:59:2932.17+0.65+2.06%31.52
DLB16.08.2019 22:59:4359.39+1.06+1.82%58.33
DLPH16.08.2019 23:02:0114.65+0.75+5.40%13.9
DLR17.08.2019 00:40:10124+0.33+0.27%123.67
DLTR16.08.2019 23:00:0193.71+0.59+0.63%93.12
DLX16.08.2019 22:59:4945.24+0.95+2.14%44.29
DME022316.08.2019 03:46:27100.600%100.6
DNB15.03.2019 08:53:30144.9700%144.97
DNOW16.08.2019 22:59:5511.93+0.11+0.93%11.82
DOCU17.08.2019 01:07:1145.43+0.13+0.29%45.3
DORM16.08.2019 23:00:0173.53+0.63+0.86%72.9
DOV16.08.2019 22:59:5890.7+1.72+1.93%88.98
Dow Chemical17.08.2019 00:49:0944.5100%44.51
DPS17.07.2018 08:48:34122.9700%122.97
DRI16.08.2019 23:00:00117.1+2.19+1.91%114.91
DRQ16.08.2019 23:02:0147.24+1.59+3.48%45.65
DTE16.08.2019 03:44:37129.5700%129.57
DUST17.08.2019 01:14:467.6500%7.65
DVA16.08.2019 23:53:3657.73−0.65−1.11%58.38
DVN16.08.2019 23:00:2022.54+0.94+4.35%21.6
DWDP26.07.2019 04:04:2730.800%30.8
DXC17.08.2019 00:57:1532+0.26+0.82%31.74
DXCM17.08.2019 00:37:44163.4−0.1−0.06%163.5
DY16.08.2019 23:02:0143.52+1.64+3.92%41.88
E*TRADE16.08.2019 23:00:0141.09+0.84+2.09%40.25
E. I. DU PONT16.08.2019 23:57:1166+1+1.54%65
EA17.08.2019 01:07:3289.5+0.45+0.51%89.05
eBay16.08.2019 23:37:1940.07+0.86+2.19%39.21
EBS16.08.2019 22:59:5343.7+0.56+1.30%43.14
ECA17.08.2019 00:45:414.2+0.03+0.72%4.17
ECL16.08.2019 23:04:16206.81+3.14+1.54%203.67
ED16.08.2019 22:59:5187.21+0.24+0.28%86.97
EEFT16.08.2019 23:00:01150.6+1.72+1.16%148.88
EEM16.08.2019 23:56:0639.61+0.56+1.43%39.05
EFA16.08.2019 23:00:4562.27+0.75+1.22%61.52
EFX16.08.2019 23:00:52143.74+2.45+1.73%141.29
EIX16.08.2019 23:01:2572.5+0.43+0.60%72.07
EL17.08.2019 00:26:25178.6−0.62−0.35%179.22
ELAN16.08.2019 22:59:5729.35+0.16+0.55%29.19
ELLI20.05.2019 03:43:1498.9900%98.99
EMN16.08.2019 23:02:0165.49+1.24+1.93%64.25
EMR16.08.2019 22:59:5957.92+1.51+2.68%56.41
ENDP17.08.2019 01:28:252.29+0.04+1.78%2.25
ENSG16.08.2019 23:00:0651.77+0.98+1.93%50.79
ENTA16.08.2019 23:00:0171.93+1.59+2.26%70.34
ENV16.08.2019 22:59:5956.08+0.47+0.85%55.61
EOG17.08.2019 00:42:3076.11−0.06−0.08%76.17
EPAM16.08.2019 22:59:57188.02+3.46+1.87%184.56
EPAY16.08.2019 23:00:0142.58+0.46+1.09%42.12
EPC16.08.2019 22:59:4828.24+0.96+3.52%27.28
EQIX17.08.2019 02:13:00551.5−0.31−0.06%551.81
EQT16.08.2019 22:59:5712.36+0.86+7.48%11.5
ERIE16.08.2019 23:00:01221.55+2.92+1.34%218.63
ES16.08.2019 23:03:5978.64−0.17−0.22%78.81
ESRX25.01.2019 08:47:1088.2500%88.25
ESS16.08.2019 23:02:01314.72+2.11+0.67%312.61
ET17.08.2019 01:50:3313.5+0.09+0.67%13.41
ETN16.08.2019 23:04:1277.32+1.41+1.86%75.91
ETP23.01.2019 08:54:1521.800%21.8
ETR16.08.2019 03:44:39102.0700%102.07
ETRN16.08.2019 23:02:3513.8+0.27+2.00%13.53
ETSY17.08.2019 00:05:2152.49+0.95+1.84%51.54
EUFN16.08.2019 23:00:0116.39+0.3+1.86%16.09
EUO16.08.2019 22:59:5926.87+0.1+0.37%26.77
EVH16.08.2019 23:02:017.3+0.33+4.73%6.97
EVHC13.11.2018 08:48:054600%46
EVRZ012216.08.2019 03:46:087000%70
EVRZ032316.08.2019 03:46:26102.600%102.6
EW17.08.2019 01:42:11220.94+0.5+0.23%220.44
EWZ16.08.2019 23:41:0641.68+0.34+0.82%41.34
EXAS16.08.2019 23:00:01119.91+1.69+1.43%118.22
EXEL17.08.2019 01:27:0122+0.28+1.29%21.72
Exelon17.08.2019 00:00:0245.21−0.04−0.09%45.25
EXLS16.08.2019 22:59:5467.4+0.98+1.48%66.42
EXP16.08.2019 22:59:5381.23+0.88+1.10%80.35
EXPD16.08.2019 23:00:0171.43+1.03+1.46%70.4
EXPE16.08.2019 22:59:59128.6+1.82+1.44%126.78
EXR16.08.2019 23:02:10120.62−0.18−0.15%120.8
Exxon Mobil17.08.2019 00:56:0068.38+0.03+0.04%68.35
EYE16.08.2019 23:00:0127.72−1.06−3.68%28.78
Facebook17.08.2019 02:17:58183.71−0.09−0.05%183.8
FANG16.08.2019 23:00:0197.26+1.47+1.53%95.79
FARO16.08.2019 22:59:5750.12+1.5+3.09%48.62
FAST17.08.2019 00:20:0230.02+0.75+2.56%29.27
FAZ28.06.2019 04:07:038.0300%8.03
FBHS16.08.2019 23:00:0050.52+0.79+1.59%49.73
FCN16.08.2019 22:59:52106.72+3.48+3.37%103.24
FCX17.08.2019 00:39:129.17+0.16+1.78%9.01
FDS16.08.2019 23:02:01277.03+4.88+1.79%272.15
FDX16.08.2019 23:21:14155.8+2.98+1.95%152.82
FE16.08.2019 03:44:3943.9800%43.98
FEES15.08.2019 04:08:000.170900%0.1709
Ferrari16.08.2019 23:02:01155.83+0.51+0.33%155.32
FFIV16.08.2019 23:00:01128.74+2.56+2.03%126.18
FGEN16.08.2019 23:00:0144.6+1.46+3.38%43.14
FICO16.08.2019 23:02:01350.12+9.06+2.66%341.06
First Solar16.08.2019 23:04:2161.5+2.24+3.78%59.26
FIS17.08.2019 00:42:35137.72−0.48−0.35%138.2
FISV16.08.2019 23:00:00107.26+1.77+1.68%105.49
FITB16.08.2019 22:59:5625.67+0.45+1.78%25.22
FIVE16.08.2019 23:00:01109.92+1.72+1.59%108.2
FIVN16.08.2019 23:00:0163.54+1.49+2.40%62.05
FIZZ16.08.2019 23:00:0142.69+1.31+3.17%41.38
FL16.08.2019 23:03:2838.81+1.79+4.84%37.02
FLIR16.08.2019 23:00:0146.98+0.84+1.82%46.14
FLOT16.08.2019 03:46:3050.8400%50.84
FLOW16.08.2019 22:59:4833.81+0.89+2.70%32.92
FLR16.08.2019 23:51:5617.43+0.55+3.26%16.88
FLS16.08.2019 22:59:4242.37+0.71+1.70%41.66
FLT16.08.2019 22:59:57291.19+4.58+1.60%286.61
FMC16.08.2019 23:02:1385.59+2.05+2.45%83.54
FND16.08.2019 22:59:5543.75+1.15+2.70%42.6
Ford17.08.2019 01:41:419.02+0.05+0.56%8.97
FORR16.08.2019 23:00:0132.88+0.21+0.64%32.67
FOX16.08.2019 23:00:0133.01+0.22+0.67%32.79
FOXA16.08.2019 23:00:0132.99+0.6+1.85%32.39
FOXF16.08.2019 23:00:0174.71+1.51+2.06%73.2
FRPH16.08.2019 23:00:0049.42+1.52+3.17%47.9
FTI16.08.2019 22:59:5323.75+0.73+3.17%23.02
FTNT17.08.2019 00:12:0280.66−0.56−0.69%81.22
FTR17.08.2019 01:31:020.7900%0.79
FTV16.08.2019 22:59:5968.95+1.6+2.38%67.35
FUL16.08.2019 22:59:5042.78+0.99+2.37%41.79
FXI17.08.2019 01:02:1638.53−0.12−0.31%38.65
FXU16.08.2019 22:59:0628.37+0.33+1.18%28.04
GAZP032216.08.2019 03:46:2710900%109
GAZP041924.04.2019 08:47:08103.0800%103.08
GAZP083716.08.2019 03:45:5610000%100
GAZP112416.08.2019 03:46:25105.9900%105.99
GBT16.08.2019 23:00:0148.02+1.34+2.87%46.68
GBX16.08.2019 23:02:0123.03+0.77+3.46%22.26
GCO16.08.2019 22:59:5633.46+1.21+3.75%32.25
GCP16.08.2019 22:59:5717.86+0.3+1.71%17.56
GD16.08.2019 23:03:10184.35+2.13+1.17%182.22
GDDY16.08.2019 22:59:5863.58+0.8+1.27%62.78
GDOT16.08.2019 23:02:0429.71+0.18+0.61%29.53
GDWS16.08.2019 03:44:1584.400%84.4
GDX17.08.2019 02:20:0928.28−0.01−0.04%28.29
GEF16.08.2019 23:00:1531.96+1.57+5.17%30.39
General Electric 17.08.2019 02:20:388.79+0.7+8.65%8.09
GGP01.10.2018 08:48:1921.400%21.4
GH16.08.2019 23:47:35101.52+2.59+2.62%98.93
GHC16.08.2019 22:59:12715.1+14.83+2.12%700.27
GHDX16.08.2019 23:00:0674.63+0.74+1.00%73.89
GILEAD16.08.2019 23:00:0163.14+0.16+0.25%62.98
GIS17.08.2019 01:53:1255−0.05−0.09%55.05
GL16.08.2019 22:59:5487.18+1.42+1.66%85.76
GLD17.08.2019 02:04:54143+0.22+0.15%142.78
GLW17.08.2019 01:24:5127.83−0.01−0.04%27.84
GM17.08.2019 01:30:2437.09+0.06+0.16%37.03
GMED17.08.2019 00:26:2549.74−0.02−0.04%49.76
GMKN16.08.2019 03:43:4610 82300%10 823
GMKN102216.08.2019 17:33:25110.2500%110.25
GMS16.08.2019 22:59:5022.08+0.79+3.71%21.29
GNRC16.08.2019 22:59:5273.77+1.83+2.54%71.94
GOOGL17.08.2019 02:06:251 180.43+0.6+0.05%1 179.83
Google (C) 17.08.2019 01:43:071 178.61+1.01+0.09%1 177.6
GOSS16.08.2019 23:18:3317.8−0.2−1.11%18
GPB111916.08.2019 03:46:0710200%102
GPC16.08.2019 23:02:2689.79+0.94+1.06%88.85
GPI16.08.2019 22:59:5377.89+2.29+3.03%75.6
GPN16.08.2019 23:45:43157.7+1.37+0.88%156.33
GPS17.08.2019 01:29:2216.13−0.1−0.62%16.23
GRA16.08.2019 23:02:0164.78+0.58+0.90%64.2
GRMN16.08.2019 23:58:5177.88+1.1+1.43%76.78
GRUB17.08.2019 01:04:1860.17+0.25+0.42%59.92
GS17.08.2019 00:14:48199.1+2.94+1.50%196.16
GSH16.08.2019 23:01:4616.23+0.33+2.08%15.9
GSKY16.08.2019 22:59:597.12−0.04−0.56%7.16
GT16.08.2019 23:00:0111.71+0.54+4.83%11.17
GTLS16.08.2019 23:00:0161.42+2.73+4.65%58.69
GTX16.08.2019 22:59:5211.45+0.5+4.57%10.95
GVA16.08.2019 22:59:5728.38+1.02+3.73%27.36
GWR16.08.2019 22:59:12110.05+0.1+0.09%109.95
GWRE16.08.2019 22:59:5794.76+1.46+1.56%93.3
GWW16.08.2019 23:00:00269.25+4.39+1.66%264.86
H16.08.2019 22:59:5674.51+1.39+1.90%73.12
HA16.08.2019 23:00:0124.72+0.71+2.96%24.01
HAE16.08.2019 23:02:01138.52+2.43+1.79%136.09
HAIN16.08.2019 22:59:5721.74+0.62+2.94%21.12
HAL17.08.2019 00:46:1718.8500%18.85
HAS16.08.2019 23:53:42113.21+0.09+0.08%113.12
HBAN17.08.2019 01:16:0312.99+0.06+0.46%12.93
HBI16.08.2019 23:03:3513.62+0.5+3.81%13.12
HCA16.08.2019 23:03:26123.93+0.69+0.56%123.24
HCCI16.08.2019 22:59:1626.34+1+3.95%25.34
HCN28.02.2018 07:55:2752.2400%52.24
HCP16.08.2019 23:01:0434.48+0.18+0.52%34.3
HCSG16.08.2019 23:00:0022.11+0.22+1.01%21.89
HD17.08.2019 02:21:35204.5+0.85+0.42%203.65
HDS16.08.2019 23:00:0138+0.52+1.39%37.48
HEAR17.08.2019 00:07:549.12+0.02+0.22%9.1
HES16.08.2019 22:59:5559.84+0.23+0.39%59.61
HFC16.08.2019 22:59:5944.39+0.53+1.21%43.86
HGV16.08.2019 23:03:2227.62+1.75+6.76%25.87
HIG16.08.2019 23:03:0658.47+0.58+1.00%57.89
HII16.08.2019 23:00:00206.83+2.86+1.40%203.97
HIIQ16.08.2019 23:14:2917.48−0.19−1.08%17.67
HLT16.08.2019 23:03:1293.01+1.09+1.19%91.92
HNP16.08.2019 22:59:5522.15+0.16+0.73%21.99
HOG16.08.2019 23:02:3632.26+0.92+2.94%31.34
HOLX16.08.2019 23:00:0150.44+0.64+1.29%49.8
HON17.08.2019 00:30:39164.61+0.17+0.10%164.44
HP17.08.2019 00:02:2539.45+0.28+0.71%39.17
HPE16.08.2019 23:56:3912.71+0.04+0.32%12.67
HPQ17.08.2019 00:34:4719.06−0.03−0.16%19.09
HQY17.08.2019 00:20:0763+0.26+0.41%62.74
HRB16.08.2019 22:59:5827.53+0.28+1.03%27.25
HRL16.08.2019 22:59:5941.44+0.05+0.12%41.39
HRS05.08.2019 03:44:12195.700%195.7
HSIC16.08.2019 23:00:0161.75+0.21+0.34%61.54
HST16.08.2019 23:00:0115.88−0.12−0.75%16
HSY16.08.2019 23:00:00155.44−0.06−0.04%155.5
HTHT17.08.2019 01:54:1033.98−0.01−0.03%33.99
HUBG16.08.2019 23:00:0140.83+0.63+1.57%40.2
HUBS17.08.2019 01:41:41189.99−2.78−1.44%192.77
HUM16.08.2019 23:02:05296.99+5.93+2.04%291.06
HURN16.08.2019 23:00:0160.84+0.68+1.13%60.16
HXL16.08.2019 22:59:5679.76−0.73−0.91%80.49
HYDR16.08.2019 03:43:460.672400%0.6724
HYG16.08.2019 23:01:4386.1+0.28+0.33%85.82
IAC16.08.2019 23:00:01249.17+4.17+1.70%245
IART16.08.2019 22:59:5961.02+0.99+1.65%60.03
IAU17.08.2019 00:10:0514.45−0.13−0.89%14.58
IBM16.08.2019 23:39:29133.76+1.66+1.26%132.1
IBN17.08.2019 00:18:0411.71+0.02+0.17%11.69
IBP16.08.2019 22:58:5956.29+0.9+1.62%55.39
ICE16.08.2019 23:00:1191.67+1.17+1.29%90.5
ICUI16.08.2019 23:00:01165.99−1.03−0.62%167.02
IDCC16.08.2019 23:00:0148.78+1.01+2.11%47.77
IDXX16.08.2019 23:00:01275.41+2.36+0.86%273.05
IEO16.08.2019 22:59:4048.05+0.98+2.08%47.07
IFF16.08.2019 22:59:59112.74+2.13+1.93%110.61
IGF16.08.2019 23:00:0144.95+0.55+1.24%44.4
IGV16.08.2019 23:02:14212.72+2.72+1.30%210
IHF16.08.2019 22:59:20173.51+2.14+1.25%171.37
IHI16.08.2019 22:59:54244.15+2.88+1.19%241.27
IIVI16.08.2019 22:59:5238.26+1.24+3.35%37.02
ILMN16.08.2019 23:00:20286.03+1.28+0.45%284.75
IMMU17.08.2019 00:12:4514.94−0.32−2.10%15.26
INCY16.08.2019 23:00:0083.12+2.67+3.32%80.45
INFO16.08.2019 23:00:0164.84+1.18+1.85%63.66
INGN16.08.2019 23:00:0042.18−0.7−1.63%42.88
INGR16.08.2019 22:59:5775.94+0.75+1.00%75.19
Intel17.08.2019 02:21:2146.500%46.5
INTU17.08.2019 00:10:42271.85+0.9+0.33%270.95
IONS16.08.2019 23:00:0169.08+1.6+2.37%67.48
IP16.08.2019 23:01:0338.99+0.36+0.93%38.63
IPAR16.08.2019 23:00:2166.28+0.2+0.30%66.08
IPG16.08.2019 22:59:5920.1+0.45+2.29%19.65
IPGP16.08.2019 23:00:01119.42+2.8+2.40%116.62
IQV16.08.2019 22:59:57155.2+2.99+1.96%152.21
IR16.08.2019 22:59:57117.88+1.42+1.22%116.46
IRAO07.08.2019 08:17:034.15700%4.157
IRBT17.08.2019 01:08:3066.04+0.83+1.27%65.21
IRM16.08.2019 23:35:4831.3+0.17+0.55%31.13
IRTC16.08.2019 23:00:0173.13+0.52+0.72%72.61
ISRG17.08.2019 01:23:53495−0.5−0.10%495.5
IT17.08.2019 00:48:41129.3+0.01+0.01%129.29
ITA16.08.2019 22:59:53213.01+2.4+1.14%210.61
ITB16.08.2019 22:59:5739.15+0.55+1.42%38.6
ITGS0105.04.2019 08:51:309900%99
ITRI17.08.2019 02:18:4069.7−0.1−0.14%69.8
ITW16.08.2019 23:00:00150.23+3.61+2.46%146.62
IVV17.08.2019 00:41:07290.64−0.06−0.02%290.7
IVW16.08.2019 22:59:53177.66+2.23+1.27%175.43
IVZ17.08.2019 00:37:2215.87−0.01−0.06%15.88
IWM17.08.2019 01:52:47148.700%148.7
IWY16.08.2019 22:59:5485.74+1.24+1.47%84.5
IXJ16.08.2019 22:55:3360.77+0.68+1.13%60.09
IYH16.08.2019 22:59:53191.1+2.45+1.30%188.65
IYR17.08.2019 00:18:4691.49+0.07+0.08%91.42
J&J16.08.2019 23:52:54131.45+1.26+0.97%130.19
JBHT16.08.2019 23:00:0198.02+2.68+2.81%95.34
JBSS16.08.2019 23:00:0681.03+0.72+0.90%80.31
JCI16.08.2019 23:03:224200%42
JCOM16.08.2019 23:00:0082.64+1.55+1.91%81.09
JD17.08.2019 01:53:2431.3500%31.35
JEC16.08.2019 23:33:5383.44+1.76+2.15%81.68
JEF16.08.2019 23:02:0618.56+0.46+2.54%18.1
JELD16.08.2019 22:58:4017.46+0.47+2.77%16.99
JKE16.08.2019 22:59:57190.97+2.53+1.34%188.44
JKHY16.08.2019 23:20:41142+0.06+0.04%141.94
JLL16.08.2019 23:00:00132.73+4.31+3.36%128.42
JNPR16.08.2019 22:58:3323.92+0.47+2.00%23.45
JNUG28.06.2019 04:07:0311.900%11.9
JOBS16.08.2019 23:00:0169.34+3.34+5.06%66
JOUT16.08.2019 23:00:0157.9+0.18+0.31%57.72
JPM17.08.2019 02:15:49107.8−0.05−0.05%107.85
JWN16.08.2019 23:25:1325.33+0.12+0.48%25.21
K16.08.2019 22:59:5563.78+0.28+0.44%63.5
KALU16.08.2019 23:00:0190.98+1.79+2.01%89.19
KDP16.08.2019 22:59:3928.01+0.18+0.65%27.83
KEP16.08.2019 22:54:4410.34+0.24+2.38%10.1
KEX16.08.2019 22:59:5773.18+2.61+3.70%70.57
KEY16.08.2019 23:03:0916.43+0.35+2.18%16.08
KEYS16.08.2019 23:04:2585.69+2.35+2.82%83.34
KFY16.08.2019 23:00:0038.72+0.75+1.98%37.97
KHC17.08.2019 01:56:4325.45−0.02−0.08%25.47
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM16.08.2019 23:20:3818.7+0.15+0.81%18.55
KLAC16.08.2019 23:35:20135.57+3.53+2.67%132.04
KMB16.08.2019 23:03:09140.72+1.45+1.04%139.27
KMI16.08.2019 23:00:2420.13+0.25+1.26%19.88
KMLC0105.09.2018 08:47:169800%98
KMLC0216.08.2019 03:46:2310200%102
KMT16.08.2019 22:59:5928.34+0.51+1.83%27.83
KMX16.08.2019 22:59:5785.04+0.73+0.87%84.31
KNX16.08.2019 22:59:5233.15+1.35+4.25%31.8
KO17.08.2019 01:16:3554.41−0.03−0.06%54.44
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR17.08.2019 00:38:4222.41−0.21−0.93%22.62
KSU16.08.2019 23:00:00120.01+2.93+2.50%117.08
KTB16.08.2019 23:05:1332.45+2.39+7.95%30.06
KTF16.08.2019 03:43:5810.0600%10.06
L16.08.2019 23:00:0148.86+0.42+0.87%48.44
LAD16.08.2019 23:02:01129.63+4.08+3.25%125.55
LB17.08.2019 01:36:1721.2+0.84+4.13%20.36
LEA16.08.2019 23:48:33109.25+3.24+3.06%106.01
LECO16.08.2019 23:00:0182.32+1.53+1.89%80.79
LEG17.08.2019 01:09:4338.47−0.04−0.10%38.51
LEGH16.08.2019 23:00:0112.94+0.26+2.05%12.68
LEN16.08.2019 22:59:5749.25+0.73+1.50%48.52
LEVI16.08.2019 23:37:4116.31+0.16+0.99%16.15
LFC16.08.2019 22:59:5211.43+0.19+1.69%11.24
LGIH16.08.2019 23:52:2375+0.41+0.55%74.59
LGND16.08.2019 23:00:0194.94+3.17+3.45%91.77
LH16.08.2019 22:59:59166.14+2.51+1.53%163.63
LHCG16.08.2019 23:00:01121.62+2+1.67%119.62
LHX16.08.2019 23:00:20211.03+1.57+0.75%209.46
LII16.08.2019 22:59:59256.08+5+1.99%251.08
LIN16.08.2019 22:59:57188.79+2.15+1.15%186.64
LITE16.08.2019 23:00:0158.61+1.11+1.93%57.5
LKQ16.08.2019 23:00:0125.57+0.99+4.03%24.58
LLL02.08.2019 04:12:00254.1600%254.16
LLY17.08.2019 00:42:31110.95+0.44+0.40%110.51
LM16.08.2019 22:59:5336.53+1.08+3.05%35.45
LMT16.08.2019 23:02:01377+3.54+0.95%373.46
LNT16.08.2019 23:00:0151.63+0.06+0.12%51.57
LOGM16.08.2019 23:00:0168.15+0.55+0.81%67.6
LOPE16.08.2019 22:59:58127.66+0.21+0.16%127.45
LOW16.08.2019 22:59:5793.92+0.54+0.58%93.38
LPL17.08.2019 01:37:365.4+0.2+3.85%5.2
LQD16.08.2019 23:54:53127.79+0.18+0.14%127.61
LRCX16.08.2019 23:00:01205.11+6.11+3.07%199
LTHM16.08.2019 23:02:206.57+0.02+0.31%6.55
LUK29.05.2018 08:50:0623.4700%23.47
LULU16.08.2019 23:33:30177.57+2.13+1.21%175.44
LUV16.08.2019 23:39:3349.95+1.69+3.50%48.26
LVLT02.11.2017 07:39:1755.1700%55.17
LVS17.08.2019 02:09:5952.2−0.2−0.38%52.4
LYB16.08.2019 23:03:2974.25+1.65+2.27%72.6
LYFT17.08.2019 00:59:3252.44−0.56−1.06%53
LYV16.08.2019 22:59:5770.39+0.98+1.41%69.41
M17.08.2019 02:21:1216−0.05−0.31%16.05
MA17.08.2019 02:23:59274.3+0.1+0.04%274.2
MAA16.08.2019 22:59:59124.2+0.68+0.55%123.52
MAC16.08.2019 23:02:2129.3−0.58−1.94%29.88
MAGN16.08.2019 03:43:4646.3300%46.33
MAN16.08.2019 22:59:5984.95+1.5+1.80%83.45
MANH16.08.2019 22:59:5883.6+1.06+1.28%82.54
MANT16.08.2019 22:59:5967.88+0.73+1.09%67.15
MANU16.08.2019 23:02:0117.36+0.19+1.11%17.17
MAR16.08.2019 23:00:00128.82+2.22+1.75%126.6
MAS16.08.2019 22:59:5538.47+0.48+1.26%37.99
MASI16.08.2019 23:00:01151.25+1.94+1.30%149.31
MAT16.08.2019 23:54:5210.6+0.08+0.76%10.52
MATX16.08.2019 22:59:5835.98+0.74+2.10%35.24
MBT17.08.2019 00:18:287.72−0.03−0.39%7.75
Mc'DONALDS17.08.2019 01:37:43218.16−0.16−0.07%218.32
MCHP17.08.2019 00:00:3288.38+1.56+1.80%86.82
MCK16.08.2019 23:00:00145.31+4.01+2.84%141.3
MCO16.08.2019 23:02:01214.29+4.34+2.07%209.95
MCRI16.08.2019 22:59:5645.27+1.38+3.14%43.89
MD16.08.2019 22:59:3721.68+0.22+1.03%21.46
MDB16.08.2019 23:00:01143.79+2.36+1.67%141.43
MDLZ16.08.2019 23:00:0054.54+0.78+1.45%53.76
MDRX16.08.2019 22:59:539+0.21+2.39%8.79
MDSO16.08.2019 23:00:0191.5+0.09+0.10%91.41
MDT16.08.2019 23:07:10102.85+1.1+1.08%101.75
MEDP16.08.2019 22:59:5879+0.97+1.24%78.03
MEI16.08.2019 22:59:5126.61+0.99+3.86%25.62
MELI17.08.2019 00:51:56623−1.53−0.24%624.53
MetLife16.08.2019 23:00:0045.35+0.62+1.39%44.73
MFGP16.08.2019 23:15:0619+0.13+0.69%18.87
MGLN16.08.2019 23:00:0169.58+1.2+1.75%68.38
MGNT16.08.2019 03:43:464 25200%4 252
MHK16.08.2019 22:59:57111.34+0.89+0.81%110.45
Micron17.08.2019 02:15:0743.61+0.06+0.14%43.55
Microsoft17.08.2019 02:20:02136.14+0.1+0.07%136.04
MIDD16.08.2019 23:00:01110.95+0.89+0.81%110.06
MINI16.08.2019 22:59:5730.14+0.79+2.69%29.35
MJN19.06.2017 10:00:2489.9900%89.99
MKC17.08.2019 00:53:48169.89−0.11−0.06%170
MKL16.08.2019 22:59:551 151.7+23.3+2.06%1 128.4
MKTX16.08.2019 23:00:01366.21+1.09+0.30%365.12
MLCO16.08.2019 22:59:5720.04+0.81+4.21%19.23
MLHR16.08.2019 23:00:0142.46+1.17+2.83%41.29
MLM16.08.2019 23:02:01254.84+4.76+1.90%250.08
MMC16.08.2019 23:00:0097.79+1.1+1.14%96.69
MMM17.08.2019 00:55:38161.55+0.04+0.02%161.51
MMS16.08.2019 22:59:5877.38+1.46+1.92%75.92
MMSI16.08.2019 23:00:0136.18−0.66−1.79%36.84
MNK17.08.2019 00:28:354.1+0.03+0.74%4.07
MNST16.08.2019 23:00:0657.18+0.23+0.40%56.95
MO17.08.2019 01:01:5546.63+0.13+0.28%46.5
MOMO17.08.2019 02:05:3533.2+0.19+0.58%33.01
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley17.08.2019 02:00:2139.83−0.17−0.43%40
MOS16.08.2019 22:59:5519.74+0.45+2.33%19.29
MOV16.08.2019 22:54:5322.85+0.4+1.78%22.45
MPC17.08.2019 00:06:0746.38+0.98+2.16%45.4
MPEL07.04.2017 07:40:5718.9700%18.97
MRK17.08.2019 00:42:0685.09+0.08+0.09%85.01
MRO17.08.2019 00:07:2412.4−0.29−2.29%12.69
MRTX16.08.2019 23:04:0392.09+1.97+2.19%90.12
MSCI16.08.2019 22:59:59226.19+3.94+1.77%222.25
MSG16.08.2019 22:59:48291.39+4.82+1.68%286.57
MSGN16.08.2019 22:59:4617.16+0.25+1.48%16.91
MSI16.08.2019 22:59:59173.36+1.3+0.76%172.06
MSM16.08.2019 23:00:0068.33+1.85+2.78%66.48
MSTR16.08.2019 23:00:01137.33+0.94+0.69%136.39
MTB16.08.2019 23:00:00147.55+2.91+2.01%144.64
MTCH17.08.2019 02:20:1884.63+0.12+0.14%84.51
MTD16.08.2019 23:00:00665.6+5.14+0.78%660.46
MTH16.08.2019 22:59:5361.93+0.64+1.04%61.29
MTN16.08.2019 22:59:51236.11+1.57+0.67%234.54
MTRN16.08.2019 22:59:0259.11+1.26+2.18%57.85
MTS062016.08.2019 17:56:39105.05+0.25+0.24%104.8
MTSC16.08.2019 23:00:0158.85+0.49+0.84%58.36
MTSS16.08.2019 03:43:46263.700%263.7
MUR16.08.2019 22:59:5118.96+0.35+1.88%18.61
MXIM16.08.2019 23:03:0354.09+1.65+3.15%52.44
MYGN16.08.2019 23:00:0125.35+2.16+9.31%23.19
MYL16.08.2019 23:00:4918.5+0.91+5.17%17.59
MYOK16.08.2019 23:00:0153.92+0.57+1.07%53.35
MYRG16.08.2019 22:59:5728.5+0.22+0.78%28.28
NANO16.08.2019 23:00:0128.45+0.64+2.30%27.81
NAVI16.08.2019 23:00:0113.13+0.32+2.50%12.81
NBIX17.08.2019 00:25:5897−0.22−0.23%97.22
NBL16.08.2019 23:01:0521.51+0.29+1.37%21.22
NDAQ17.08.2019 00:22:2398−0.08−0.08%98.08
NDSN16.08.2019 23:00:00136.84+4.56+3.45%132.28
NEE16.08.2019 23:03:39217.53+2.04+0.95%215.49
NEOG16.08.2019 22:59:5670.96+2.35+3.43%68.61
Netflix17.08.2019 01:18:29302.65−0.06−0.02%302.71
NEU16.08.2019 22:59:57471.84+8.42+1.82%463.42
NEWMONT MINING 17.08.2019 00:56:2238.3−0.28−0.73%38.58
NEWR16.08.2019 23:25:5057.44−1.41−2.40%58.85
NFX27.03.2019 08:52:3518.1500%18.15
NGVT16.08.2019 22:59:5076.3+1.22+1.62%75.08
NJR16.08.2019 22:59:5745.22+0.83+1.87%44.39
NKE17.08.2019 00:24:0680.22−0.01−0.01%80.23
NKTR16.08.2019 22:59:5918.1−0.7−3.72%18.8
NLMK16.08.2019 03:43:46163.5400%163.54
NLSN17.08.2019 00:26:2120.4+0.05+0.25%20.35
NOC17.08.2019 02:04:13368.88+0.28+0.08%368.6
NOK17.08.2019 01:07:005.13−0.04−0.77%5.17
NOV16.08.2019 22:59:5918.64+0.36+1.97%18.28
NOW16.08.2019 23:02:43256.91+2.91+1.15%254
NRG Energy17.08.2019 00:38:5135.99−0.01−0.03%36
NSC16.08.2019 23:00:00173+3.15+1.85%169.85
NSIT16.08.2019 23:00:0148.45+1.23+2.60%47.22
NSP17.08.2019 00:25:2993.35−0.06−0.06%93.41
NTAP16.08.2019 23:53:2946.76−0.13−0.28%46.89
NTES16.08.2019 23:00:01258.48+3.88+1.52%254.6
NTGR16.08.2019 23:00:0133.28+0.31+0.94%32.97
NTNX17.08.2019 01:32:4518.44+0.19+1.04%18.25
NTRS16.08.2019 23:00:0686.91+1.44+1.68%85.47
NTUS16.08.2019 22:59:5930.88+0.61+2.02%30.27
NUE17.08.2019 01:12:5348.95+0.19+0.39%48.76
NUGT17.08.2019 02:07:0035.07+0.06+0.17%35.01
NUS16.08.2019 23:02:0140.37+1.1+2.80%39.27
NUVA16.08.2019 22:59:5963.72+0.59+0.93%63.13
NVDA17.08.2019 02:23:09159.9+2.08+1.32%157.82
NVR16.08.2019 23:03:593 498+18.4+0.53%3 479.6
NVTA16.08.2019 23:06:1925.01+0.41+1.67%24.6
NVTK16.08.2019 03:43:46917.100%917.1
NVTK022116.08.2019 03:44:54105.7100%105.71
NWL16.08.2019 23:00:0115.84+0.13+0.83%15.71
NWS16.08.2019 22:59:5714.14+0.17+1.22%13.97
NWSA16.08.2019 23:00:0113.76+0.11+0.81%13.65
NXST16.08.2019 23:00:0194.02+2.78+3.05%91.24
O16.08.2019 23:28:0773.05+1.06+1.47%71.99
OC16.08.2019 22:59:5755.4+1.67+3.11%53.73
ODFL16.08.2019 23:00:01165.69+3.48+2.15%162.21
OFIX16.08.2019 23:00:0151.14+1.22+2.44%49.92
OI17.08.2019 00:04:1610.74+0.28+2.68%10.46
OKE17.08.2019 00:48:2969.02−0.28−0.40%69.3
OKTA17.08.2019 00:39:37128.58+0.28+0.22%128.3
OLED16.08.2019 23:06:50210+4.82+2.35%205.18
OLLI16.08.2019 23:41:5176+0.3+0.40%75.7
OMC16.08.2019 22:59:5977.11+1.4+1.85%75.71
OMCL16.08.2019 23:00:0170.5+0.53+0.76%69.97
ON17.08.2019 02:14:1417.7+0.16+0.91%17.54
OPTI11.05.2018 08:49:161 01500%1 015
ORCL17.08.2019 00:17:1453.41−0.37−0.69%53.78
ORLY17.08.2019 00:37:29381.68+0.04+0.01%381.64
OSIS16.08.2019 23:41:59103.99+0.56+0.54%103.43
OSK16.08.2019 22:59:5769.43+1.3+1.91%68.13
OXY16.08.2019 23:33:3644.75+0.8+1.82%43.95
P & G16.08.2019 23:20:45119.17+1.75+1.49%117.42
PANW17.08.2019 02:24:18200.8+0.010%200.79
PATK16.08.2019 23:00:0138.72+1.47+3.95%37.25
PAYC16.08.2019 23:01:18241.42+6.48+2.76%234.94
PayPal17.08.2019 00:25:56106.2+1.35+1.29%104.85
PBCT16.08.2019 23:00:0114.5+0.33+2.33%14.17
PBF16.08.2019 23:00:0021.74+0.2+0.93%21.54
PBH16.08.2019 22:59:4532.92+0.13+0.40%32.79
PBI17.08.2019 00:59:253.36−0.08−2.33%3.44
PCAR16.08.2019 23:00:0164.48+0.8+1.26%63.68
PCG17.08.2019 02:22:3714.62+0.33+2.31%14.29
PCLN01.03.2018 08:09:471 90800%1 908
PCTY16.08.2019 23:00:01104.17+4.8+4.83%99.37
PCY16.08.2019 22:59:5929.44+0.16+0.55%29.28
PD16.08.2019 23:03:1834.64+0.88+2.61%33.76
PDCO16.08.2019 23:00:0116.83+0.15+0.90%16.68
PEG16.08.2019 22:59:5558.1+0.34+0.59%57.76
PEGA16.08.2019 23:00:0070.07+0.48+0.69%69.59
PEN16.08.2019 23:02:29145.21−0.04−0.03%145.25
PEP16.08.2019 23:32:23131.52+0.81+0.62%130.71
PETQ16.08.2019 23:00:0632.1+1.56+5.11%30.54
PFG16.08.2019 23:00:0153.29+1.13+2.17%52.16
PFGC16.08.2019 22:59:5745.55+0.3+0.66%45.25
Pfizer17.08.2019 01:52:1834.75+0.18+0.52%34.57
PFPT16.08.2019 23:00:01117.15+2.37+2.06%114.78
PGR16.08.2019 23:46:1577.54+0.5+0.65%77.04
PH16.08.2019 22:59:59161.84+4.24+2.69%157.6
Philip Morris17.08.2019 00:40:4584.7−0.59−0.69%85.29
PHM16.08.2019 22:59:5532.07+0.67+2.13%31.4
PII16.08.2019 23:42:5879.91−1.2−1.48%81.11
PINC16.08.2019 23:00:0138.73+0.23+0.60%38.5
PKG16.08.2019 22:59:57101.3+1.29+1.29%100.01
PKI16.08.2019 22:59:5982.34+1.68+2.08%80.66
PLAN17.08.2019 00:35:4058−0.01−0.02%58.01
PLAY16.08.2019 22:59:5939.36+0.73+1.89%38.63
PLCE16.08.2019 23:00:0179.1+1.24+1.59%77.86
PLD16.08.2019 23:24:1382.43+1.22+1.50%81.21
PLNT17.08.2019 00:42:3870+0.19+0.27%69.81
PLXS16.08.2019 22:59:5957.06+1.37+2.46%55.69
PLZL022316.08.2019 03:46:27102.100%102.1
PLZL032216.08.2019 03:46:2795.100%95.1
PNC16.08.2019 23:03:49127+2.3+1.84%124.7
PODD16.08.2019 23:00:01150.24−1.18−0.78%151.42
POL16.08.2019 23:02:0131.04+0.82+2.71%30.22
POOL17.08.2019 02:21:35195.1+0.15+0.08%194.95
POWI16.08.2019 23:00:0186.91+2.85+3.39%84.06
PPG16.08.2019 23:00:00110.74+1.18+1.08%109.56
PPL16.08.2019 23:58:2229.42+0.25+0.86%29.17
PRAH16.08.2019 23:00:0196.97+2.39+2.53%94.58
PRGS16.08.2019 23:00:0038.22+0.13+0.34%38.09
PRLB16.08.2019 22:59:1396.47+3.13+3.35%93.34
PRSC16.08.2019 23:00:0160.28+2.63+4.56%57.65
PRSP16.08.2019 23:01:0424.32+0.52+2.18%23.8
PRU16.08.2019 23:11:5082.18+1.93+2.40%80.25
PS17.08.2019 00:56:5915.85+0.07+0.44%15.78
PSA16.08.2019 23:02:25258.78−1.17−0.45%259.95
PSCH16.08.2019 23:00:01115.33+2.64+2.34%112.69
PSTG16.08.2019 23:01:1413.35+0.33+2.53%13.02
PSX16.08.2019 23:02:4098.83+1.36+1.40%97.47
PTC16.08.2019 23:00:0065.38+1.67+2.62%63.71
PTR16.08.2019 23:02:0248.78+0.33+0.68%48.45
PVH16.08.2019 22:59:5570.72+1.53+2.21%69.19
PWR16.08.2019 23:01:3433.17+0.71+2.19%32.46
PX23.01.2019 08:53:08164.2500%164.25
PXD16.08.2019 23:02:01124.61+1.6+1.30%123.01
PZZA16.08.2019 22:59:5942.79−0.26−0.60%43.05
QADA16.08.2019 23:00:0137.39+0.52+1.41%36.87
QAT16.08.2019 22:59:4216.46+0.16+0.98%16.3
QDEL16.08.2019 22:59:5161.57+1.05+1.73%60.52
QLYS16.08.2019 23:00:0184.3+1.96+2.38%82.34
QQQ17.08.2019 02:09:03185.42−0.04−0.02%185.46
QRTEA16.08.2019 23:00:0111.57+0.03+0.26%11.54
QRVO16.08.2019 23:00:4271.45+1.36+1.94%70.09
QTNA26.07.2019 04:06:0324.500%24.5
QUALCOMM17.08.2019 00:29:1473.15−0.05−0.07%73.2
QUOT16.08.2019 23:00:217.76+0.13+1.70%7.63
R16.08.2019 22:59:5947.64+1.08+2.32%46.56
RAI02.08.2017 10:00:0265.400%65.4
RAMP16.08.2019 22:59:5744.73+0.98+2.24%43.75
RARE16.08.2019 22:59:5958.65+1.78+3.13%56.87
RAVN16.08.2019 22:59:5532.71+0.8+2.51%31.91
RCL16.08.2019 22:59:56105.18+1.31+1.26%103.87
RDS A16.08.2019 23:02:0155.56+0.47+0.85%55.09
RDY16.08.2019 23:02:0135.24+0.36+1.03%34.88
RE16.08.2019 22:59:59249.29+2.58+1.05%246.71
REG16.08.2019 23:00:0165.19+0.17+0.26%65.02
REGN16.08.2019 23:00:01296.85+3.74+1.28%293.11
REX16.08.2019 22:59:4972.58+2.38+3.39%70.2
REZ16.08.2019 22:59:4278.02+0.6+0.77%77.42
REZI16.08.2019 23:03:0814.67+0.66+4.71%14.01
RF16.08.2019 22:59:5614.09+0.2+1.44%13.89
RGEN17.08.2019 00:55:2292.63+0.03+0.03%92.6
RGR16.08.2019 23:06:5641.52−0.05−0.12%41.57
RH16.08.2019 22:59:57139.25+1.98+1.44%137.27
RHI16.08.2019 23:09:4955.02+1.36+2.53%53.66
RHT15.08.2019 04:09:08188.8500%188.85
RIG17.08.2019 01:37:054.200%4.2
RJF16.08.2019 22:59:5575.75+2+2.71%73.75
RL16.08.2019 23:04:2086.94+1.87+2.20%85.07
RMD16.08.2019 22:59:58134.44+2.1+1.59%132.34
RNG16.08.2019 22:59:57138.66−0.54−0.39%139.2
ROCK16.08.2019 23:00:0142.07+0.1+0.24%41.97
ROG16.08.2019 22:59:46136.92+6.02+4.60%130.9
ROK16.08.2019 23:14:44150.32+4.39+3.01%145.93
ROKU17.08.2019 02:21:52131.12+0.02+0.02%131.1
ROL16.08.2019 23:03:5533.05+0.5+1.54%32.55
ROLL16.08.2019 23:00:01159.96+2.97+1.89%156.99
ROP16.08.2019 23:00:00357.44+7.88+2.25%349.56
ROSN032216.08.2019 03:46:0897.500%97.5
ROST17.08.2019 01:02:08102.72−0.46−0.45%103.18
RP16.08.2019 22:59:5961.59+1.68+2.80%59.91
RPM16.08.2019 22:59:5768.23+1.42+2.13%66.81
RRC16.08.2019 23:02:154.1+0.07+1.74%4.03
RRGB16.08.2019 22:59:5731.61+1.41+4.67%30.2
RS16.08.2019 22:59:5897.58+1.77+1.85%95.81
RSG16.08.2019 23:02:3289.92+0.37+0.41%89.55
RSHB102316.08.2019 03:45:56112.1500%112.15
RSTI16.08.2019 03:43:460.782200%0.7822
RSX16.08.2019 23:15:2421.45−0.18−0.83%21.63
RTKM16.08.2019 03:43:4668.8700%68.87
RTN16.08.2019 23:04:05178.19−1.77−0.98%179.96
RUS062816.08.2019 11:56:41167.25+0.25+0.15%167
RUSL17.08.2019 00:44:4939.6+0.1+0.25%39.5
RUSS17.08.2019 02:11:1112.81−0.11−0.85%12.92
RYN16.08.2019 22:59:5627.04+0.16+0.60%26.88
RYTM16.08.2019 23:00:0120.6+0.72+3.62%19.88
SAFM16.08.2019 23:00:01143.4+1.7+1.20%141.7
SAGE16.08.2019 22:59:58162+0.97+0.60%161.03
SAIA16.08.2019 22:59:5781.29+2.35+2.98%78.94
SAIL16.08.2019 23:02:0121.97+0.7+3.29%21.27
SAM16.08.2019 22:59:57421.49+12.98+3.18%408.51
SAVE16.08.2019 23:02:0138.4+1.09+2.92%37.31
SBER16.08.2019 03:43:46208.6200%208.62
SBERP16.08.2019 03:43:46179.8600%179.86
SBGI16.08.2019 23:00:0144.62+0.41+0.93%44.21
SCCO16.08.2019 23:05:4430+0.19+0.64%29.81
SCG25.01.2019 08:47:4348.7300%48.73
SCHW17.08.2019 01:01:5837.4+0.26+0.70%37.14
SCSC16.08.2019 23:00:0131.46+1.08+3.55%30.38
SEDG16.08.2019 23:36:0583.79+1.71+2.08%82.08
SEE16.08.2019 22:59:5342.38+0.44+1.05%41.94
SEIC16.08.2019 23:00:0056.56+1.04+1.87%55.52
SERV16.08.2019 22:59:5557.33+0.43+0.76%56.9
SFIX16.08.2019 23:12:1920.75+0.5+2.47%20.25
SFM16.08.2019 22:59:2217.9+0.16+0.90%17.74
SGEN16.08.2019 23:00:0179.2+2.49+3.25%76.71
SGENperp16.08.2019 03:45:56107.500%107.5
SHAK16.08.2019 23:01:0997.09+1.14+1.19%95.95
SHI16.08.2019 23:02:0130.04−0.62−2.02%30.66
SHPG25.01.2019 08:48:40173.9800%173.98
SHV16.08.2019 23:00:01110.61−0.01−0.01%110.62
SHW16.08.2019 23:25:57530+9.73+1.87%520.27
SIG17.08.2019 01:06:1711.8−0.1−0.84%11.9
SINA17.08.2019 02:13:5537.68−0.21−0.55%37.89
SITE16.08.2019 22:59:5774.31+0.84+1.14%73.47
SIVB17.08.2019 01:03:04191.7+0.3+0.16%191.4
SJM16.08.2019 23:00:00114.3+0.73+0.64%113.57
SKM16.08.2019 23:55:3921−0.89−4.07%21.89
SKX16.08.2019 23:02:5231.02+0.28+0.91%30.74
SLAB16.08.2019 22:59:59107.79+4.66+4.52%103.13
SLB17.08.2019 01:05:5132.71−0.15−0.46%32.86
SLG16.08.2019 23:03:0779.16+0.95+1.21%78.21
SLV17.08.2019 00:25:3616.02+0.01+0.06%16.01
SMAR16.08.2019 22:59:5949.32+3.02+6.52%46.3
SMG16.08.2019 23:20:35111.95+3.48+3.21%108.47
SMI16.08.2019 03:46:215.3700%5.37
SMTC16.08.2019 23:00:0045.35+1.29+2.93%44.06
SNA16.08.2019 23:00:16147.42+3.4+2.36%144.02
SNAP17.08.2019 01:43:5215.95−0.03−0.19%15.98
SNBR16.08.2019 22:59:5944.43+1.12+2.59%43.31
SNGS16.08.2019 03:43:4628.48500%28.485
SNGSP16.08.2019 03:43:4633.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS16.08.2019 23:36:22130+1.13+0.88%128.87
SNX16.08.2019 23:41:2783+3.74+4.72%79.26
SNY16.08.2019 23:00:0142.02+0.37+0.89%41.65
SO17.08.2019 00:18:3057.6−0.01−0.02%57.61
SOHU16.08.2019 23:44:3510.76+0.27+2.57%10.49
SP16.08.2019 23:00:0134.93+0.75+2.19%34.18
SPB16.08.2019 03:43:5554000%540
SPG17.08.2019 00:19:52148.62+0.01+0.01%148.61
SPGI16.08.2019 23:09:57256.63+3.46+1.37%253.17
SPLK16.08.2019 23:51:56124.8+1.26+1.02%123.54
SPLS13.10.2017 07:37:2910.2500%10.25
SPR16.08.2019 22:59:5873.13+1.32+1.84%71.81
SPSC16.08.2019 23:00:01103.76+1.56+1.53%102.2
SPXL17.08.2019 02:15:0448.08+1.79+3.87%46.29
SPXS17.08.2019 00:31:4319.01+0.03+0.16%18.98
SPY17.08.2019 02:10:52288.81+3.75+1.32%285.06
SQ17.08.2019 01:05:2362.85−0.02−0.03%62.87
SQQQ14.05.2019 04:04:0210.4100%10.41
SRCL16.08.2019 23:00:0144.99+1.28+2.93%43.71
SRDX16.08.2019 23:00:0144.56+0.33+0.75%44.23
SRE16.08.2019 23:01:39138.88+0.34+0.25%138.54
SRPT17.08.2019 01:05:33124.9+1.01+0.82%123.89
SSD16.08.2019 22:59:4063.41+0.92+1.47%62.49
SSNC16.08.2019 23:00:0145.45+0.87+1.95%44.58
SSTK16.08.2019 22:59:5734.66+0.53+1.55%34.13
Starbucks17.08.2019 02:19:0696.52−0.01−0.01%96.53
STLD16.08.2019 23:00:0027.3+0.78+2.94%26.52
STRA16.08.2019 23:00:01175.17+2.06+1.19%173.11
STT16.08.2019 23:15:3950.2+1.39+2.85%48.81
STX16.08.2019 23:40:5146.21+1.65+3.70%44.56
STZ16.08.2019 23:02:01198.79+4.39+2.26%194.4
SWAV17.08.2019 00:15:2042.5−0.07−0.16%42.57
SWCH16.08.2019 22:59:5715.15−0.05−0.33%15.2
SWI16.08.2019 22:59:3317.23+0.3+1.77%16.93
SWK16.08.2019 23:00:13133.72+2.29+1.74%131.43
SWKS17.08.2019 00:45:2276.32−0.28−0.37%76.6
SWN16.08.2019 23:17:211.79+0.04+2.29%1.75
SXI16.08.2019 22:59:5061.8+1.64+2.73%60.16
SXT16.08.2019 22:59:5766.45+2.04+3.17%64.41
SYF16.08.2019 23:01:4233.43+0.67+2.05%32.76
SYK16.08.2019 23:53:37218.5+3.2+1.49%215.3
SYKE16.08.2019 23:00:0128.54+0.48+1.71%28.06
SYMC17.08.2019 00:55:5323.5−0.01−0.04%23.51
SYNH16.08.2019 23:00:0150.84+0.9+1.80%49.94
SYY16.08.2019 23:01:4972.96+0.71+0.98%72.25
TAK16.08.2019 22:59:5516.72−0.28−1.65%17
TAL17.08.2019 02:12:4032.93+0.21+0.64%32.72
TAP16.08.2019 22:59:5951.88+1.02+2.01%50.86
TBF16.08.2019 23:57:3918.59+0.21+1.14%18.38
TCBI16.08.2019 23:00:0155.45+2.64+5.00%52.81
TCRR16.08.2019 23:10:4615.92+0.75+4.94%15.17
TCS16.08.2019 18:24:3719+0.31+1.66%18.69
TDC16.08.2019 22:59:4933.32+0.55+1.68%32.77
TDEU0116.08.2019 03:46:2210000%100
TDEU0316.08.2019 03:46:3310000%100
TDG16.08.2019 22:59:57530.16+13.94+2.70%516.22
TDS16.08.2019 22:59:5724.82+0.42+1.72%24.4
TDY16.08.2019 22:59:57301.14+6.15+2.08%294.99
TECD16.08.2019 23:00:0089.85+3.64+4.22%86.21
TEL16.08.2019 23:00:0089.99+2.69+3.08%87.3
TENB16.08.2019 23:00:0122.08+0.68+3.18%21.4
TER16.08.2019 23:16:4953.31+1.11+2.13%52.2
TEST_AAPL16.08.2019 03:43:5814500%145
TFX16.08.2019 23:41:41369+0.57+0.15%368.43
TGNA17.08.2019 00:09:4315.75+2.14+15.72%13.61
TGT17.08.2019 00:56:1084.49+1.93+2.34%82.56
THO16.08.2019 23:02:5945.07+2.35+5.50%42.72
THRM16.08.2019 23:00:0137.57+0.71+1.93%36.86
Tiffany17.08.2019 00:31:4381.19+0.39+0.48%80.8
TJX17.08.2019 01:35:4951.45+0.06+0.12%51.39
TKR16.08.2019 22:59:5739.93+0.42+1.06%39.51
TLT17.08.2019 01:50:30145.63+0.21+0.14%145.42
TMHC16.08.2019 22:59:5722.48+0.36+1.63%22.12
TMK12.08.2019 03:43:5186.3900%86.39
TMO16.08.2019 23:01:42276.15+2.86+1.05%273.29
TNDM17.08.2019 00:59:5258.51+0.28+0.48%58.23
TNET16.08.2019 22:59:5768.51+1.27+1.89%67.24
TOL16.08.2019 22:59:5935.22+0.45+1.29%34.77
TOT16.08.2019 23:14:0649.2+1.15+2.39%48.05
TPH16.08.2019 22:59:5413.58+0.2+1.49%13.38
TPIC17.08.2019 00:22:0317.72−1.27−6.69%18.99
TPR17.08.2019 01:07:0520.0400%20.04
TPX16.08.2019 22:59:5474.63+0.63+0.85%74
TQQQ17.08.2019 02:09:5958.97−0.04−0.07%59.01
TREE16.08.2019 23:00:01295.79+1.57+0.53%294.22
TREX16.08.2019 23:58:4285.5+0.61+0.72%84.89
TRIP16.08.2019 23:00:0137.99−0.43−1.12%38.42
TRMB16.08.2019 23:00:0137.33+0.94+2.58%36.39
TRNFP16.08.2019 03:43:46162 60000%162 600
TROW16.08.2019 23:00:01107.37+1.91+1.81%105.46
TRU16.08.2019 22:59:5982.23+1.4+1.73%80.83
TRV16.08.2019 22:59:59146.81+1.22+0.84%145.59
TSCO16.08.2019 23:00:01100.55+1.21+1.22%99.34
TSLA17.08.2019 01:52:36219.2−0.2−0.09%219.4
TSM17.08.2019 02:23:5341.56+0.02+0.05%41.54
TSN16.08.2019 23:59:0586.9+0.7+0.81%86.2
TSO28.08.2017 07:38:3998.3400%98.34
TSS16.08.2019 23:02:01127.35+1.06+0.84%126.29
TTD17.08.2019 02:03:36248.56+0.42+0.17%248.14
TTM16.08.2019 22:57:418.56+0.28+3.38%8.28
TTT16.08.2019 23:57:3914.22+0.5+3.64%13.72
TTWO17.08.2019 01:35:36126.9−0.3−0.24%127.2
TWLO17.08.2019 02:05:51124.77+0.12+0.10%124.65
TWOU17.08.2019 01:34:5016.58−0.07−0.42%16.65
TWTR17.08.2019 01:20:1940.52+0.01+0.02%40.51
TWX02.07.2018 08:50:14100.4500%100.45
TXN17.08.2019 00:01:26122.99+2.99+2.49%120
TXRH16.08.2019 23:00:0151.42+1.34+2.68%50.08
TXT17.08.2019 00:24:3744.16−0.25−0.56%44.41
TYL16.08.2019 22:59:52254.26+1.04+0.41%253.22
UA16.08.2019 22:59:5716.79+0.44+2.69%16.35
UAA16.08.2019 23:59:2918.73+0.22+1.19%18.51
UAL16.08.2019 23:00:0182.94+1.34+1.64%81.6
UBER17.08.2019 01:47:0835.2+2+6.02%33.2
UBNT16.08.2019 03:46:50110.1400%110.14
UBT16.08.2019 23:58:15109.19−3.01−2.68%112.2
UDR16.08.2019 22:59:5546.97+0.4+0.86%46.57
UFPI16.08.2019 23:00:0140.29+1.36+3.49%38.93
UFS16.08.2019 22:59:5333.54+0.29+0.87%33.25
UHS16.08.2019 23:00:00147.35+1.97+1.36%145.38
ULTA16.08.2019 23:00:01322.03+1.58+0.49%320.45
ULTI06.06.2019 04:06:51331.3900%331.39
UNF16.08.2019 22:59:05200.07+3.14+1.59%196.93
UNH17.08.2019 01:22:34245.06−0.29−0.12%245.35
UNM16.08.2019 23:02:5326.69+0.93+3.61%25.76
UNP16.08.2019 23:02:30166.25+3.8+2.34%162.45
UPS16.08.2019 22:59:58115.28+1.38+1.21%113.9
URBN16.08.2019 23:07:0620.5+0.64+3.22%19.86
URI16.08.2019 23:07:17108.05+3.54+3.39%104.51
URKA16.08.2019 03:43:46101.300%101.3
USB17.08.2019 02:19:5252.48+0.17+0.32%52.31
USFD16.08.2019 22:59:4939.18+1.13+2.97%38.05
USM16.08.2019 23:28:2934.89+0.81+2.38%34.08
USO17.08.2019 00:06:4611.38+0.03+0.26%11.35
UTHR16.08.2019 23:00:0181.37+1.85+2.33%79.52
UTX16.08.2019 23:00:00125.09+1.35+1.09%123.74
UVXY17.08.2019 01:56:3234.1+0.07+0.21%34.03
VALE16.08.2019 22:58:4610.88−0.09−0.82%10.97
Valero Energy16.08.2019 23:00:2878.12+1.4+1.82%76.72
VAR16.08.2019 22:59:59108.95+1.63+1.52%107.32
VC16.08.2019 23:00:0163.88+3.15+5.19%60.73
VEEV16.08.2019 23:40:12159.77+1.23+0.78%158.54
VEON17.08.2019 00:38:562.62+0.02+0.77%2.6
Verizon17.08.2019 01:58:1856.62+0.04+0.07%56.58
VFC16.08.2019 22:59:5478.78+1.33+1.72%77.45
VFH17.08.2019 00:16:0667.07+0.43+0.65%66.64
VHT17.08.2019 00:19:59169.25−0.71−0.42%169.96
VIAB17.08.2019 00:07:4126.25+0.31+1.20%25.94
VICR16.08.2019 23:00:0130.01+1.23+4.27%28.78
VIPS17.08.2019 02:22:537.9+0.02+0.25%7.88
Visa16.08.2019 23:53:53178.35+2.08+1.18%176.27
VIXY17.08.2019 01:07:2123.11+0.08+0.35%23.03
VMC16.08.2019 23:00:24141.73+2.87+2.07%138.86
VMW17.08.2019 02:21:44143.8200%143.82
VNE16.08.2019 23:02:0115.6+0.68+4.56%14.92
VNO16.08.2019 23:02:4561.25+0.94+1.56%60.31
VOO17.08.2019 00:43:46265.27−0.13−0.05%265.4
VOOG17.08.2019 00:47:41160.28+0.71+0.44%159.57
VPG16.08.2019 22:59:0830.66+0.19+0.62%30.47
VPU16.08.2019 22:59:57136.48+0.79+0.58%135.69
VREX16.08.2019 23:00:0126.5+0.92+3.60%25.58
VRNT16.08.2019 23:00:0153.76+0.26+0.49%53.5
VRSK16.08.2019 23:00:01156.88+2.82+1.83%154.06
VRSN16.08.2019 23:00:06205+1.6+0.79%203.4
VRTU16.08.2019 23:00:0134.62+0.85+2.52%33.77
VRTV16.08.2019 23:02:0116.78+0.64+3.97%16.14
VRTX16.08.2019 23:00:01184.94+3.84+2.12%181.1
VTB102016.08.2019 17:38:33103.96−0.05−0.05%104.01
VTBperp16.08.2019 17:56:19107.69+0.2+0.19%107.49
VTBR16.08.2019 03:43:460.0478100%0.04781
VTR16.08.2019 23:02:4773.2+0.32+0.44%72.88
W16.08.2019 23:03:12110.42+3.47+3.24%106.95
WAB16.08.2019 23:00:1866.62+4.31+6.92%62.31
Wal-Mart17.08.2019 00:33:32113.04+0.38+0.34%112.66
Walt Disney17.08.2019 02:09:58135.25+0.24+0.18%135.01
WAT16.08.2019 23:02:01205.54+3.32+1.64%202.22
WB17.08.2019 01:58:1337.9+0.6+1.61%37.3
WBA17.08.2019 01:42:2350.41−0.07−0.14%50.48
WBC16.08.2019 22:59:37132.23+0.05+0.04%132.18
WBMD11.12.2017 07:48:4666.4800%66.48
WCC16.08.2019 23:02:0143.73+1.14+2.68%42.59
WCG16.08.2019 22:59:53274.48+1.73+0.63%272.75
WDAY16.08.2019 23:12:54192.28+4.95+2.64%187.33
WDC17.08.2019 00:29:2155.2−0.16−0.29%55.36
WEC16.08.2019 23:51:2190.59−0.12−0.13%90.71
WELL16.08.2019 22:59:5788.79+0.51+0.58%88.28
WERN16.08.2019 23:00:0131.46+0.89+2.91%30.57
WEX16.08.2019 22:59:47199.59+5.14+2.64%194.45
WFC16.08.2019 23:08:5444.42+0.96+2.21%43.46
WFM06.10.2017 08:02:0842.0500%42.05
WGO16.08.2019 22:59:4033.53+1.38+4.29%32.15
WH17.08.2019 01:52:3252.77+2.83+5.67%49.94
WHD16.08.2019 22:59:4826.61+0.75+2.90%25.86
WHR16.08.2019 22:59:49131.78+2.59+2.00%129.19
WING16.08.2019 23:00:0199.69+0.9+0.91%98.79
WLH16.08.2019 22:59:4617.67+0.41+2.38%17.26
WLK16.08.2019 22:59:5761.25+0.61+1.01%60.64
WLTW16.08.2019 23:00:01194.55+4.11+2.16%190.44
WM16.08.2019 23:02:35119.12+0.82+0.69%118.3
WMB16.08.2019 23:02:0623.28+0.36+1.57%22.92
WOR16.08.2019 22:59:5134.75+0.43+1.25%34.32
WRK16.08.2019 23:16:2933.4+0.74+2.27%32.66
WSM16.08.2019 22:59:5763.28+0.4+0.64%62.88
WSO16.08.2019 22:59:35159.53+2.2+1.40%157.33
WTS16.08.2019 22:59:0393.36+2.27+2.49%91.09
WTTR16.08.2019 22:59:558.42+0.39+4.86%8.03
WU16.08.2019 22:59:5621.09+0.16+0.76%20.93
WWD16.08.2019 23:00:59106.48+2.09+2.00%104.39
WWE16.08.2019 22:59:5969.62+0.67+0.97%68.95
WWW16.08.2019 22:59:5723.43+0.35+1.52%23.08
WY16.08.2019 23:09:1725.2+0.42+1.69%24.78
WYN02.06.2018 09:43:18112.6400%112.64
WYND16.08.2019 23:02:0139.71+1.17+3.04%38.54
WYNN17.08.2019 00:53:03105.7+0.32+0.30%105.38
XAR16.08.2019 22:58:37104.39+1.59+1.55%102.8
XEC16.08.2019 22:59:5441.05+2.54+6.60%38.51
XEL16.08.2019 23:00:0061.8+0.31+0.50%61.49
XL15.10.2018 08:47:4157.5900%57.59
XLB16.08.2019 23:47:3356.63+1+1.80%55.63
XLE16.08.2019 23:33:1656.99+0.72+1.28%56.27
XLF17.08.2019 01:01:4826.59+0.01+0.04%26.58
XLI17.08.2019 00:54:1774.28−0.08−0.11%74.36
XLK16.08.2019 23:59:3177.82+0.86+1.12%76.96
XLNX17.08.2019 01:46:44105.38−0.31−0.29%105.69
XLP16.08.2019 23:00:0060.22+0.67+1.13%59.55
XLRE16.08.2019 23:00:0038.66+0.25+0.65%38.41
XLU17.08.2019 01:07:1661.34−0.06−0.10%61.4
XLV16.08.2019 22:59:5990.53+1.05+1.17%89.48
XOP17.08.2019 01:46:3621.49+0.03+0.14%21.46
XPO16.08.2019 22:59:5166.84+1.81+2.78%65.03
XRAY16.08.2019 23:00:0652.29+0.04+0.08%52.25
XRX17.08.2019 00:18:3828.74−0.56−1.91%29.3
XS019175472916.08.2019 03:46:26120.2500%120.25
XS030427459916.08.2019 11:05:49110.48−0.01−0.01%110.49
XS084853097716.08.2019 03:46:28102.8500%102.85
XS088573692516.08.2019 03:46:30102.5500%102.55
XS097532087925.01.2019 08:49:209900%99
XS160333561016.08.2019 03:46:28100.3500%100.35
XS169397104316.08.2019 03:46:2899.8500%99.85
XYL16.08.2019 22:59:4776.54+1.38+1.84%75.16
Y16.08.2019 23:09:58752+9.1+1.22%742.9
Yahoo20.06.2017 07:51:2852.800%52.8
YCS16.08.2019 16:59:4671.71+0.21+0.29%71.5
YELP16.08.2019 22:59:5833.15+0.18+0.55%32.97
YUM16.08.2019 23:52:03115.15−0.95−0.82%116.1
YY17.08.2019 02:05:3954.89+0.59+1.09%54.3
Z16.08.2019 23:00:0035.94+1.71+5.00%34.23
ZBH16.08.2019 22:59:59137.01+1.88+1.39%135.13
ZBRA16.08.2019 23:45:28204.49+6.77+3.42%197.72
ZEN16.08.2019 23:31:0476.32+1.7+2.28%74.62
ZG17.08.2019 00:12:1635.85+1.6+4.67%34.25
ZION16.08.2019 23:00:0040.2+1+2.55%39.2
ZM17.08.2019 02:05:0292.38−0.17−0.18%92.55
ZNH16.08.2019 23:02:0129.07+0.4+1.40%28.67
ZS17.08.2019 01:24:4381.8+0.89+1.10%80.91
ZTS17.08.2019 01:37:41125.83+0.46+0.37%125.37
ZUO16.08.2019 22:59:4513.54+0.22+1.65%13.32
ТикерВремяЦенаПред закр