Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A22:59:5775.18−0.12−0.16%75.3
AABA03:10:5770.800%70.8
AAL23:18:5127.51+0.16+0.59%27.35
AAN22:59:5369.67+0.88+1.28%68.79
AAP23:07:53158.34−0.22−0.14%158.56
AAXN23:00:0052.83−0.33−0.62%53.16
ABBN01.11.2018 08:47:4820000%200
AbbVie23:10:5773.75−0.03−0.04%73.78
ABG22:59:0798.66−1.2−1.20%99.86
ABMD22:59:59176.51+6.51+3.83%170
ABT23:04:1179.82+0.04+0.05%79.78
ACAD22:59:5839.48−1.04−2.57%40.52
ACH23:02:008.05−0.17−2.07%8.22
ACIA23:00:0064.73−0.31−0.48%65.04
ACN22:59:59185.5−0.3−0.16%185.8
ADBE23:13:25277.79−0.29−0.10%278.08
ADI23:13:25110.35−0.78−0.70%111.13
ADM23:19:3439.93−0.9−2.20%40.83
ADP23:13:25162.47−0.03−0.02%162.5
ADS23:00:00122.56+0.51+0.42%122.05
ADSK23:13:25150.28−0.04−0.03%150.32
AEE23:00:0976.29−0.76−0.99%77.05
AEIS22:59:5954.01+0.18+0.33%53.83
AES22:59:5515.99−0.02−0.12%16.01
AET19.12.2018 08:52:02207.7500%207.75
AFL23:01:1452.51+0.07+0.13%52.44
AGCO23:02:0173.13−0.72−0.97%73.85
AGN22:59:59169.01−0.08−0.05%169.09
AIG23:00:1354.21−0.23−0.42%54.44
AIR23:02:0241.31−0.54−1.29%41.85
AIV22:59:5653.75+0.2+0.37%53.55
AIZ23:02:02125.71−0.07−0.06%125.78
AJG22:59:5888.19+0.21+0.24%87.98
AKAM23:00:0089.84+0.29+0.32%89.55
AKZM03:09:311 92400%1 924
ALB23:01:3467.56−0.45−0.66%68.01
Alcoa Inc23:14:3019.5+0.5+2.63%19
ALEB0115.01.2018 07:47:599900%99
ALFA18:53:1754.35−0.07−0.13%54.42
ALFA042103:11:20161.500%161.5
ALFAperp03:11:37100.300%100.3
ALFAperp022203:11:37100.600%100.6
ALGN23:02:32206.06+5.6+2.79%200.46
ALGT23:00:00149.92−0.1−0.07%150.02
Alibaba23:24:09170.98−2.69−1.55%173.67
ALK22:59:5766.21+0.33+0.50%65.88
ALL23:00:23108.23+0.29+0.27%107.94
ALLE22:59:59100.46−1−0.99%101.46
ALLK23:00:0066.73−0.14−0.21%66.87
ALNY23:00:0079.14+0.17+0.22%78.97
ALRM23:00:0046.49−0.39−0.83%46.88
ALSN22:59:5944.33−0.28−0.63%44.61
ALV23:00:0078.82−0.33−0.42%79.15
ALXN23:13:25101.35+0.98+0.98%100.37
AMAT23:00:0051.94+0.04+0.08%51.9
AMCX23:00:0047.24−1.16−2.40%48.4
AMD23:20:4530.5+0.57+1.90%29.93
AME23:02:0188.36−0.15−0.17%88.51
AMED23:00:14129.5−0.53−0.41%130.03
AMG22:59:5875.29−0.68−0.90%75.97
AMGN23:13:25202.9+2.1+1.05%200.8
AMN22:59:5956.42+0.4+0.71%56.02
AMP23:02:02138.82+0.53+0.38%138.29
AMT23:00:27225.64+0.8+0.36%224.84
AMTC11.05.2018 08:49:16100%1
AMWD23:00:0094.48−1.13−1.18%95.61
AMZN23:21:271 736+3.12+0.18%1 732.88
AN23:02:0148.68+0.17+0.35%48.51
ANAB23:00:0033.85−1.2−3.42%35.05
ANDE23:00:0018.22−0.42−2.25%18.64
ANDV03.10.2018 08:47:49157.100%157.1
ANET23:02:01234.77−1.73−0.73%236.5
ANIK23:00:0056.96−0.44−0.77%57.4
ANSS23:00:00225.26+1.1+0.49%224.16
ANTM23:13:25234.94−2.72−1.14%237.66
AON23:00:00191.23+0.17+0.09%191.06
AOS23:02:0247.73−0.26−0.54%47.99
APA23:15:2121.97+0.55+2.57%21.42
APC16.09.2019 03:11:1473.6500%73.65
APD23:00:00213.9−3.39−1.56%217.29
APEI23:03:052300%23
APH23:00:1396.91−0.09−0.09%97
Apple23:21:38235.89−1.1−0.46%236.99
APTV23:00:0086.59+0.33+0.38%86.26
APY23:00:0025.4+0.4+1.60%25
ARE23:00:32153.87−0.1−0.06%153.97
ARMK22:59:5843.92−0.25−0.57%44.17
ARNC22:59:5126.84+0.39+1.47%26.45
ARW22:59:5673.88−0.34−0.46%74.22
ARWR22:59:5932.98+0.18+0.55%32.8
ASGN22:59:5758.96−0.27−0.46%59.23
ASH22:59:5876.92+0.17+0.22%76.75
ASIX22:59:4223.87+0.25+1.06%23.62
AT&T23:22:1937.52−0.1−0.27%37.62
ATGE23:02:0335.84−0.14−0.39%35.98
ATHN15.03.2019 08:57:04134.900%134.9
ATKR22:59:4431.2−0.04−0.13%31.24
ATRI23:00:00775.3−4.33−0.56%779.63
ATRO23:00:0029.41−0.15−0.51%29.56
ATUS23:00:0328.33+0.25+0.89%28.08
ATVI23:24:3855.25+0.18+0.33%55.07
AVAV23:00:0057.16+0.78+1.38%56.38
AVB22:59:57218.09+0.010%218.08
AVDR23:00:0022.36−0.17−0.75%22.53
AVGO23:15:57281.66+0.46+0.16%281.2
AVLR22:59:5873.9+0.16+0.22%73.74
AVNS22:59:3939.05−0.49−1.24%39.54
AVP23:24:474.14−0.05−1.19%4.19
AVY22:59:57112.93−0.44−0.39%113.37
AWI23:02:0496.55−0.55−0.57%97.1
AWR22:59:5692.46−0.5−0.54%92.96
AXE22:59:4267.69−0.85−1.24%68.54
AXP23:24:50115.99−0.24−0.21%116.23
AXSM23:00:0018.24+0.11+0.61%18.13
AYI22:59:56122.07+0.01+0.01%122.06
AYX23:01:23114.05+1.45+1.29%112.6
AZO23:00:211 086.64−0.09−0.01%1 086.73
AZPN23:00:00121.52−0.03−0.02%121.55
BAB22:58:5832.2+0.13+0.41%32.07
BABY26.07.2019 10:00:1227.44−0.56−2.00%28
BAH23:02:2070.57−0.91−1.27%71.48
BAND23:04:4862−0.35−0.56%62.35
Bank of America23:21:2129.1+0.11+0.38%28.99
BAST03:09:316 00000%6 000
BAX23:00:0087.16−0.87−0.99%88.03
BBBY23:15:3712.3−0.67−5.17%12.97
BBSI23:00:0085.64−1.04−1.20%86.68
BBT22:59:5951.97−0.03−0.06%52
BBY23:02:3368.72−0.66−0.95%69.38
BC22:59:5553.66+0.24+0.45%53.42
BCO22:59:4483.56−0.61−0.72%84.17
BCR09.02.2018 08:09:53332.4200%332.42
BDC22:59:5851.67+0.11+0.21%51.56
BDX23:00:00250.7−2.2−0.87%252.9
BEAT23:00:0038.84−1.11−2.78%39.95
BECN23:00:0330.82+0.32+1.05%30.5
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN23:02:5226.97−0.35−1.28%27.32
BERY22:59:5138.5−0.53−1.36%39.03
BEST_dvpN/AN/AN/AN/AN/A
BF B23:01:5263.25+0.27+0.43%62.98
BFAM23:02:02152.53−2.19−1.42%154.72
BH23:05:3186−2.91−3.27%88.91
BHF22:59:5836.5−0.16−0.44%36.66
BHGE22:59:4122.32+0.12+0.54%22.2
BHI11.07.2017 07:36:5456.3100%56.31
BID03:12:4656.9900%56.99
BIDU23:22:56105.49+0.49+0.47%105
BIG23:03:4822−0.2−0.90%22.2
BIIB23:22:36225.85+2.49+1.11%223.36
BILI23:16:2914.37−0.02−0.14%14.39
BIO22:59:50331.67+0.2+0.06%331.47
BJRI23:02:0134.75−1.22−3.39%35.97
BK23:02:3943.91−0.21−0.48%44.12
BKI22:59:5562.01+0.34+0.55%61.67
BKNG23:13:251 988.76+11.76+0.59%1 977
BLD22:59:5598.66+0.99+1.01%97.67
BLK23:02:43434.5+0.5+0.12%434
BLKB23:00:0093.07−0.46−0.49%93.53
BLL23:00:4772.92−0.07−0.10%72.99
BLUE23:10:4989.8+1.66+1.88%88.14
BMI22:59:5452.87+0.09+0.17%52.78
BMRN23:13:2567.25−0.11−0.16%67.36
BMY23:06:2251.29−0.36−0.70%51.65
BOEING23:14:12373−1.33−0.36%374.33
BPMC23:00:0071.96−1.71−2.32%73.67
BR22:59:57123.57−0.84−0.68%124.41
BRK B23:09:07207.81−0.55−0.26%208.36
BRKR23:00:0043.52−0.21−0.48%43.73
BSX23:00:0037.97−0.43−1.12%38.4
BTI23:02:0134.32−0.21−0.61%34.53
BUD23:02:0491.28−1.03−1.12%92.31
BURL23:20:38200.12+0.48+0.24%199.64
BWA23:01:3337.07−0.21−0.56%37.28
BXP22:59:59127.59−0.6−0.47%128.19
BZUN23:06:3744.69−0.91−2.00%45.6
C23:01:3270.24−0.02−0.03%70.26
CA23.01.2019 08:52:1344.4400%44.44
CACC23:00:00464.3−0.8−0.17%465.1
CAG23:06:1927.84−0.65−2.28%28.49
CAH22:59:5546.78−0.14−0.30%46.92
CALM22:59:5839−0.31−0.79%39.31
CARG22:59:5929.79+0.03+0.10%29.76
CARS22:57:4810.32+0.2+1.98%10.12
CASY23:00:00161.34−0.11−0.07%161.45
Caterpillar23:05:36128.12−0.91−0.71%129.03
CB22:59:57155.44+0.34+0.22%155.1
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBM22:59:4359.73+0.08+0.13%59.65
CBOE17.12.2018 08:53:49107.3500%107.35
CBOM0224EU10:39:34105.2+0.05+0.05%105.15
CBPO23:00:00114.98−0.2−0.17%115.18
CBRE23:01:3751.98+0.17+0.33%51.81
CBRL23:00:09155.1−3.71−2.34%158.81
CBS23:04:1237.94−1.05−2.69%38.99
CCI23:00:57136.13−1.12−0.82%137.25
CCK23:02:0364.02−0.13−0.20%64.15
CCL23:00:5542.04+0.48+1.15%41.56
CDNS23:13:2566.52+0.47+0.71%66.05
CE23:00:00120.43−1.41−1.16%121.84
CEA23:02:0124.7−0.53−2.10%25.23
CELG23:24:13100.41−0.16−0.16%100.57
CENT23:00:0028.2−0.44−1.54%28.64
CENTA23:00:0026.7−0.38−1.40%27.08
CERN23:13:2567.75+0.17+0.25%67.58
CF23:02:4748.97−1.65−3.26%50.62
CFG23:00:1534.56+0.08+0.23%34.48
CGNX23:00:0348.73−0.19−0.39%48.92
CHA23:02:0346.33−0.73−1.55%47.06
CHD22:59:5973.66−0.46−0.62%74.12
CHDN23:00:00130.39−0.86−0.66%131.25
CHE22:59:51412.16−4.73−1.13%416.89
Chesapeake23:21:331.36−0.03−2.16%1.39
Chevron23:04:01116.18+0.03+0.03%116.15
CHGG23:16:4832.6+0.47+1.46%32.13
CHL23:02:0442.01−0.09−0.21%42.1
CHRW23:00:0085.32+0.07+0.08%85.25
CHTR23:13:25423.22+0.06+0.01%423.16
CI23:00:59151.58−0.88−0.58%152.46
CIEN22:59:5737.51−0.29−0.77%37.8
CINF22:59:57116.16+0.16+0.14%116
Cisco23:21:5046.22−0.4−0.86%46.62
CL23:00:5869.41−1.1−1.56%70.51
CLF23:11:517.37−0.31−4.04%7.68
CLGX23:02:0446.9+0.16+0.34%46.74
CLH23:00:3075.01−1.57−2.05%76.58
CLR22:59:5928.22−0.23−0.81%28.45
CLX23:17:34148.77−1.48−0.99%150.25
CMA23:02:4265.26−0.1−0.15%65.36
CMCO23:00:0034.75−0.03−0.09%34.78
CMCSA23:14:2845.4−0.15−0.33%45.55
CME23:00:00212.35−0.49−0.23%212.84
CMG23:02:03828.13−2.48−0.30%830.61
CMI23:02:01163.76+1+0.61%162.76
CMS23:03:1463.48−0.4−0.63%63.88
CNC22:59:5643.9−0.37−0.84%44.27
CNK23:02:0535.8−0.91−2.48%36.71
CNP23:02:1927.9−0.37−1.31%28.27
CNXN23:00:0038.7−0.03−0.08%38.73
COF23:00:3988.61−0.21−0.24%88.82
COG23:02:4717.59−0.4−2.22%17.99
COH02.11.2017 07:39:1640.9500%40.95
COHR23:00:00151.87−5.21−3.32%157.08
COL19.12.2018 08:51:31142.400%142.4
COLM23:00:0098.19−0.16−0.16%98.35
COO23:02:02292.51−1.38−0.47%293.89
COP23:00:3456.13−0.2−0.36%56.33
COST23:23:26297.500%297.5
COTY23:01:3910.65+0.08+0.76%10.57
COUP23:04:06158.01+0.71+0.45%157.3
CPB22:59:5546.81−0.13−0.28%46.94
CPRI22:59:5629.61+0.01+0.03%29.6
CPRT23:00:0081.68+0.31+0.38%81.37
CPS23:02:0235.61+0.89+2.56%34.72
CQQQ22:59:5347.32−0.09−0.19%47.41
CR22:59:5379.39+0.92+1.17%78.47
CREE23:00:0146.27−1.33−2.79%47.6
CRI23:00:0094.11−0.04−0.04%94.15
CRL22:59:43133.88+0.73+0.55%133.15
CRM23:23:37149.42−0.17−0.11%149.59
CRMT23:00:0087.04−0.08−0.09%87.12
CROX23:18:2231.45+0.38+1.22%31.07
CRS23:00:3250.57−0.72−1.40%51.29
CRUS23:00:0055.22−0.89−1.59%56.11
CRVL23:00:0076.93−0.37−0.48%77.3
CSGP23:00:00600.74−13.38−2.18%614.12
CSL22:59:57141.01+0.19+0.13%140.82
CSRA09.04.2018 08:50:0841.2400%41.24
CSWI23:00:0064.74−0.44−0.68%65.18
CTAS23:13:25265.95−1.68−0.63%267.63
CTB22:59:5426.93+0.31+1.16%26.62
CTL23:17:2311.78+0.06+0.51%11.72
CTSH23:13:2560.39−0.22−0.36%60.61
CTVA23:01:4626.33−0.33−1.24%26.66
CTXS23:13:2598.3+0.08+0.08%98.22
CVCO23:00:47190.34−0.76−0.40%191.1
CVET23:01:0110.83−0.48−4.24%11.31
CVGW23:00:0094.24+0.4+0.43%93.84
CVLT23:00:0045.43−0.05−0.11%45.48
CVS23:05:0162.5−0.5−0.79%63
CWB22:59:5152.72+0.09+0.17%52.63
CXO23:00:4265.82+0.32+0.49%65.5
CY23:01:1023.46−0.04−0.17%23.5
CYOU23:00:009.52+0.02+0.21%9.5
D23:04:4881.3−0.62−0.76%81.92
DBO22:56:239.51−0.18−1.86%9.69
DBX23:00:0019.34+0.07+0.36%19.27
DDS22:59:5370.24−1.79−2.49%72.03
DE23:02:41169.01−2.67−1.56%171.68
DECK23:02:01153.39−0.69−0.45%154.08
Delta Air Lines23:09:3152.95−0.05−0.09%53
DFS23:01:0377.75+0.39+0.50%77.36
DG23:02:13161.21−1.04−0.64%162.25
DGS22:57:5445.13−0.12−0.27%45.25
DGX22:59:51103.72+0.17+0.16%103.55
DHI22:59:5152.28+0.65+1.26%51.63
DHR23:19:53139.4+0.68+0.49%138.72
DIOD23:00:0041.5+0.5+1.22%41
DIRP0103:13:4010000%100
DIRP0203:14:0610300%103
DISCA23:00:0027.75−0.68−2.39%28.43
DISCB23:00:0032.74−1.26−3.71%34
DISCK23:00:0025.83−0.26−1.00%26.09
DK22:59:5434.92−0.85−2.38%35.77
DKS22:59:5538.2−1.2−3.05%39.4
DLB22:59:5762.46−0.44−0.70%62.9
DLPH23:18:1614+0.4+2.94%13.6
DLR23:02:07129.85+0.57+0.44%129.28
DLTR23:13:25115.03−0.56−0.48%115.59
DLX22:59:5945.53−0.02−0.04%45.55
DME022303:11:38100.600%100.6
DNB15.03.2019 08:53:30144.9700%144.97
DNOW23:02:0310.31−0.31−2.92%10.62
DOCU23:17:0467.75+1.22+1.83%66.53
DORM23:00:0080.74−0.38−0.47%81.12
DOV22:59:5595.91−1.47−1.51%97.38
Dow Chemical23:02:2146.82−0.18−0.38%47
DPS17.07.2018 08:48:34122.9700%122.97
DRI23:04:56111.04−2−1.77%113.04
DRQ22:59:5950.67−0.93−1.80%51.6
DTE03:10:04131.500%131.5
DUST23:05:397.83+0.02+0.26%7.81
DVA22:59:5955.65−0.79−1.40%56.44
DVN23:00:1820.95−0.55−2.56%21.5
DWDP26.07.2019 04:04:2730.800%30.8
DXC23:04:2228.1+0.07+0.25%28.03
DXCM23:00:00160.18+4.83+3.11%155.35
DY22:59:5747.5−0.41−0.86%47.91
E*TRADE22:59:5939.33−0.16−0.41%39.49
E. I. DU PONT23:01:4964.8−0.22−0.34%65.02
EA23:13:2593.89−0.36−0.38%94.25
eBay23:05:0138.45+0.1+0.26%38.35
EBS22:59:3952.47−0.06−0.11%52.53
ECA23:18:144.4−0.02−0.45%4.42
ECL23:03:19194.01−0.73−0.37%194.74
ED23:03:0991.25−0.97−1.05%92.22
EEFT23:00:00146.99+0.26+0.18%146.73
EEM23:13:1941.56−0.19−0.46%41.75
EFA23:13:1365.29−0.27−0.41%65.56
EFX23:02:02143.33−0.6−0.42%143.93
EIX22:59:5570.06−1.27−1.78%71.33
EL23:23:45193.36−0.59−0.30%193.95
ELAN23:01:5926.64−0.24−0.89%26.88
ELLI20.05.2019 03:43:1498.9900%98.99
EMN22:59:5572.29−0.32−0.44%72.61
EMR22:59:5567.2+0.16+0.24%67.04
ENDP23:22:523.37−0.37−9.89%3.74
ENSG23:00:0039.87−0.03−0.08%39.9
ENTA23:00:0058.26−0.77−1.30%59.03
ENV22:59:4759.31−0.99−1.64%60.3
EOG23:00:4368.19−1.26−1.81%69.45
EPAM23:04:07188.2−0.82−0.43%189.02
EPAY23:00:0140.43+0.14+0.35%40.29
EPC23:01:1731.08−0.6−1.89%31.68
EQIX23:00:00567.5+1.5+0.27%566
EQT23:07:009.6−0.01−0.10%9.61
ERIE23:00:00182.38−2.52−1.36%184.9
ES23:02:3384.76−0.82−0.96%85.58
ESRX25.01.2019 08:47:1088.2500%88.25
ESS23:02:23327.52+0.56+0.17%326.96
ET23:23:3512.69+0.03+0.24%12.66
ETN22:59:5080.86−0.5−0.61%81.36
ETP23.01.2019 08:54:1521.800%21.8
ETR03:10:06115.6300%115.63
ETRN23:03:5414.42+0.09+0.63%14.33
ETSY22:59:5959.11−0.24−0.40%59.35
EUFN23:00:0017.79−0.15−0.84%17.94
EUO22:42:1327.45+0.09+0.33%27.36
EVH22:59:576.62−0.38−5.43%7
EVHC13.11.2018 08:48:054600%46
EVRZ012203:11:207000%70
EVRZ032303:11:38102.600%102.6
EVX03:14:07101.2500%101.25
EW23:01:23226.61+4.61+2.08%222
EWZ23:24:1742.09−0.11−0.26%42.2
EXAS23:00:0094.85+2.35+2.54%92.5
EXEL23:00:0016.38−0.14−0.85%16.52
Exelon23:00:0347.11−0.39−0.82%47.5
EXLS23:00:0065.58−0.2−0.30%65.78
EXP22:59:5790.61+0.15+0.17%90.46
EXPD23:00:0074.03−0.34−0.46%74.37
EXPE23:13:25136.72−1.59−1.15%138.31
EXR23:02:15115.24−0.43−0.37%115.67
Exxon Mobil23:03:5469.18+0.2+0.29%68.98
EYE23:00:0023.83−0.1−0.42%23.93
Facebook23:19:59183.35−1.25−0.68%184.6
FANG23:00:0083.96+0.7+0.84%83.26
FARO23:00:0047.65−0.15−0.31%47.8
FAST23:15:1435.52−0.98−2.68%36.5
FAZ28.06.2019 04:07:038.0300%8.03
FBHS22:59:5056.09−0.53−0.94%56.62
FCN22:59:44109.1−1.62−1.46%110.72
FCX22:59:559.5−0.06−0.63%9.56
FDS22:59:58243.91−1.49−0.61%245.4
FDX23:02:01146.78+0.98+0.67%145.8
FE03:10:0647.7600%47.76
FEES08.10.2019 03:28:480.170900%0.1709
Ferrari23:17:32155+1.68+1.10%153.32
FFIV23:00:00135.4−0.27−0.20%135.67
FGEN23:05:1138+0.71+1.90%37.29
FICO22:59:55310.45+1.23+0.40%309.22
First Solar23:00:0056.49−0.33−0.58%56.82
FIS23:02:54132.74+0.69+0.52%132.05
FISV23:13:48106.04+0.36+0.34%105.68
FITB23:00:0026.99+0.29+1.09%26.7
FIVE22:59:59129.36−0.79−0.61%130.15
FIVN23:00:0055.95+0.37+0.67%55.58
FIZZ22:59:5948.14−0.95−1.94%49.09
FL23:00:3542.89−0.07−0.16%42.96
FLIR22:59:5753.02+0.04+0.08%52.98
FLOT22:59:4150.9100%50.91
FLOW22:59:4637.36−0.26−0.69%37.62
FLR23:03:4018.88+0.02+0.11%18.86
FLS22:59:5744.88−0.63−1.38%45.51
FLT22:59:58290.65−0.64−0.22%291.29
FMC22:59:5582.45−1.88−2.23%84.33
FND23:02:0448.12−0.77−1.57%48.89
Ford23:05:198.83+0.03+0.34%8.8
FORR23:00:0132.8+0.48+1.49%32.32
FOX23:00:0031.01−0.14−0.45%31.15
FOXA23:00:0031.39−0.08−0.25%31.47
FOXF23:00:0063.58−0.38−0.59%63.96
FRPH23:00:0049.59+0.94+1.93%48.65
FTI23:03:1323.26−0.21−0.89%23.47
FTNT23:24:3979.5+0.34+0.43%79.16
FTR23:09:49100%1
FTV22:59:5867.96+0.01+0.01%67.95
FUL22:59:5647.04−0.22−0.47%47.26
FXI23:04:4641.17−0.23−0.56%41.4
FXU22:52:5529.03−0.16−0.55%29.19
GAZP032210:06:36109+0.04+0.04%108.96
GAZP032703:11:387000%70
GAZP041924.04.2019 08:47:08103.0800%103.08
GAZP083703:11:1010000%100
GAZP112410:14:34106.41+0.09+0.08%106.32
GBT23:00:0046.49−0.04−0.09%46.53
GBX22:59:4128.73−0.41−1.41%29.14
GCO22:59:5137.99−0.31−0.81%38.3
GCP23:01:2219.7+0.28+1.44%19.42
GD23:02:05179.12−0.51−0.28%179.63
GDDY22:59:5662.27+0.37+0.60%61.9
GDOT23:02:0524.41+0.15+0.62%24.26
GDWS03:09:4383.500%83.5
GDX23:11:3627.02−0.1−0.37%27.12
GEF22:59:5437.49−0.95−2.47%38.44
General Electric 22:59:508.72−0.08−0.91%8.8
GGP01.10.2018 08:48:1921.400%21.4
GH23:00:1764.29+2.44+3.95%61.85
GHC23:02:25642−2.76−0.43%644.76
GHDX23:00:0069.76+1.02+1.48%68.74
GILEAD23:13:2564.52+0.52+0.81%64
GIS23:00:1554.01−0.34−0.63%54.35
GL22:59:3594.12−0.13−0.14%94.25
GLD23:25:01140.63+0.33+0.24%140.3
GLPR092303:11:397000%70
GLW23:03:1529.01+0.01+0.03%29
GM23:13:1635.7+0.13+0.37%35.57
GMED22:59:4150.1−0.35−0.69%50.45
GMKN03:09:2410 82300%10 823
GMKN102215:46:59110.31−0.54−0.49%110.85
GMS22:59:5027.59+0.06+0.22%27.53
GNRC23:02:0283.34+0.52+0.63%82.82
GOOGL23:19:411 217.92+1.04+0.09%1 216.88
Google (C) 23:18:291 219.49+4.49+0.37%1 215
GOSS23:00:0015.05+0.23+1.55%14.82
GPB111909.09.2019 03:38:2810200%102
GPC22:59:5996.84−0.04−0.04%96.88
GPI23:03:3187.7−1.53−1.71%89.23
GPN23:03:00164.14+1.22+0.75%162.92
GPN092203:11:197000%70
GPN112303:11:197000%70
GPS23:17:4217.03−0.1−0.58%17.13
GRA23:02:0565.88+0.62+0.95%65.26
GRMN23:00:0586.61−1.19−1.36%87.8
GRUB23:01:1554.41−0.74−1.34%55.15
GS23:18:58205.89+1.29+0.63%204.6
GSH23:02:0115.85−0.09−0.56%15.94
GSKY23:09:396.98−0.32−4.38%7.3
GT23:00:0014.55+0.19+1.32%14.36
GTLS23:00:0059.24+0.93+1.59%58.31
GTX22:59:109.11−0.49−5.10%9.6
GVA22:59:5532.78+0.11+0.34%32.67
GWR22:59:50110.53−0.17−0.15%110.7
GWRE22:59:59109.11+1.12+1.04%107.99
GWW23:00:16306.07+0.87+0.29%305.2
H22:59:5570.29−1.41−1.97%71.7
HA23:23:2828.33+0.83+3.02%27.5
HAE23:03:37126.06−2.5−1.94%128.56
HAIN23:00:0021.07+0.37+1.79%20.7
HAL23:01:0218.76−0.24−1.26%19
HAS23:13:25120.91−0.41−0.34%121.32
HBAN23:00:0014.03+0.05+0.36%13.98
HBI22:59:5915.33+0.07+0.46%15.26
HCA23:00:59119.43−1−0.83%120.43
HCCI22:59:5726.09+0.35+1.36%25.74
HCN28.02.2018 07:55:2752.2400%52.24
HCP22:59:5736.64+0.29+0.80%36.35
HCSG23:00:0024.37−0.45−1.81%24.82
HD23:00:49234.18−0.48−0.20%234.66
HDS22:59:5739.04−0.02−0.05%39.06
HEAR23:00:0011.38−0.13−1.13%11.51
HES23:02:0967.17+0.4+0.60%66.77
HFC23:02:0553.67−0.22−0.41%53.89
HGV23:03:3234.57+1.93+5.91%32.64
HIG23:03:3459.17+0.57+0.97%58.6
HII22:59:59212.47+0.83+0.39%211.64
HIIQ23:00:0026.78+0.28+1.06%26.5
HLT22:59:5491.54−3.5−3.68%95.04
HNP23:02:0118.9−0.6−3.08%19.5
HOG23:02:5735.21+0.11+0.31%35.1
HOLX22:59:5948.5−0.29−0.59%48.79
HON23:02:03162.98−0.55−0.34%163.53
HP22:59:5737.85−0.5−1.30%38.35
HPE22:59:5514.95+0.6+4.18%14.35
HPQ23:21:0716.57+0.28+1.72%16.29
HQY23:00:0053.51−0.73−1.35%54.24
HRB23:15:1724.17+0.51+2.16%23.66
HRL22:59:5040.97−0.21−0.51%41.18
HRS05.08.2019 03:44:12195.700%195.7
HSIC23:13:2561.37−1.54−2.45%62.91
HST23:15:5016.36−0.3−1.80%16.66
HSY23:02:10155.38+0.07+0.05%155.31
HTHT23:00:0034.25−1.15−3.25%35.4
HUBG23:00:0046.96−0.29−0.61%47.25
HUBS23:02:01164.55+1.56+0.96%162.99
HUM23:00:00263.94−2.32−0.87%266.26
HURN23:00:0059.71−1.14−1.87%60.85
HXL22:59:5077.41−0.13−0.17%77.54
HYDR03:09:240.672400%0.6724
HYG23:10:4186.83+0.08+0.09%86.75
IAC23:00:39226.66−0.44−0.19%227.1
IART23:00:0060.57−0.27−0.44%60.84
IAU23:13:3114.27+0.03+0.21%14.24
IBM23:10:56141.77−0.99−0.69%142.76
IBN22:59:4711.86+0.02+0.17%11.84
IBP22:59:5358.17−0.29−0.50%58.46
ICE23:02:0393.5−0.44−0.47%93.94
ICLN23:00:0011−0.04−0.36%11.04
ICUI23:00:00151.88−1.51−0.98%153.39
IDCC23:00:0052.55−0.76−1.43%53.31
IDXX23:13:25275.69−1.31−0.47%277
IEO22:59:5149.92−0.35−0.70%50.27
IFF22:59:57118.35+0.2+0.17%118.15
IGF23:00:0046.41−0.31−0.66%46.72
IGV22:59:57216.26−0.11−0.05%216.37
IHF22:59:37161.4−0.9−0.55%162.3
IHI22:59:59241.59−0.18−0.07%241.77
IIVI23:00:0032.1+0.01+0.03%32.09
ILMN23:18:27310.43+7.85+2.59%302.58
IMMU22:59:5814.06−0.11−0.78%14.17
INCY23:13:2577.47+1.35+1.77%76.12
INFO23:02:5568.15−0.16−0.23%68.31
INGN23:03:4847−1.67−3.43%48.67
INGR23:02:0180.2−0.28−0.35%80.48
Intel23:13:3851.65−0.47−0.90%52.12
INTU23:13:25269.07−1−0.37%270.07
IONS23:00:0162.53−0.21−0.33%62.74
IP22:59:5441.13−0.43−1.03%41.56
IPAR23:00:0071.3+0.48+0.68%70.82
IPG22:59:3720.34−0.07−0.34%20.41
IPGP23:00:57125.45−10.56−7.76%136.01
IQV22:59:58146.36+0.38+0.26%145.98
IR23:00:00115.3800%115.38
IRAO07.08.2019 08:17:034.15700%4.157
IRBT22:59:5955.77−1.06−1.87%56.83
IRM23:02:0132.5−0.15−0.46%32.65
IRTC23:00:0065.5−0.94−1.41%66.44
ISRG23:13:25518.89+0.57+0.11%518.32
IT23:00:00143.99−1.16−0.80%145.15
ITA22:59:54222.23−0.25−0.11%222.48
ITB22:59:5443.42+0.18+0.42%43.24
ITGS0105.04.2019 08:51:309900%99
ITRI23:00:0074.16−0.52−0.70%74.68
ITW22:59:55153.94−1.06−0.68%155
IVV23:21:30297.57−0.49−0.16%298.06
IVW22:59:57179.55−0.12−0.07%179.67
IVZ23:03:2415.8−0.29−1.80%16.09
IWM23:14:58149.63−0.87−0.58%150.5
IWY22:59:5687.7+0.04+0.05%87.66
IXJ22:44:2660.78−0.1−0.16%60.88
IYH22:59:59188.51−0.1−0.05%188.61
IYR22:59:5993.27−0.03−0.03%93.3
J&J23:00:19130.72−0.55−0.42%131.27
JBHT23:13:25109.59−0.76−0.69%110.35
JBSS23:00:1393.15+0.48+0.52%92.67
JCI22:59:5542.24−0.48−1.12%42.72
JCOM23:00:0095.88+0.31+0.32%95.57
JD23:21:2329.85−0.14−0.47%29.99
JEC23:01:5491.35−0.5−0.54%91.85
JEF23:04:3618.12−0.38−2.05%18.5
JELD22:59:5016.25+0.07+0.43%16.18
JKE22:59:57191.78+0.08+0.04%191.7
JKHY23:00:00141.98−0.02−0.01%142
JLL23:02:01140.57+0.61+0.44%139.96
JNPR23:01:0723.56−0.13−0.55%23.69
JNUG28.06.2019 04:07:0311.900%11.9
JOBS23:00:0080.14+1.01+1.28%79.13
JOUT23:00:0159.7−0.49−0.81%60.19
JPM23:21:44116.51+0.16+0.14%116.35
JWN23:00:0034.68−0.11−0.32%34.79
K23:01:1562.39+0.26+0.42%62.13
KALU23:00:0097.85−1.8−1.81%99.65
KDP23:00:5127.4−0.41−1.47%27.81
KEP23:02:0210.75−0.08−0.74%10.83
KEX22:59:5779.36−0.97−1.21%80.33
KEY23:14:4517.58+0.17+0.98%17.41
KEYS23:03:3295.48+0.48+0.51%95
KFY22:59:5835.9−0.4−1.10%36.3
KHC23:17:4227.4+0.2+0.74%27.2
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM23:02:2020.77−0.23−1.10%21
KLAC23:13:25159.01−1.49−0.93%160.5
KMB22:59:55135.1−4.12−2.96%139.22
KMI23:22:0620.11−0.13−0.64%20.24
KMLC0105.09.2018 08:47:169800%98
KMLC0203:11:3410100%101
KMT23:02:0529.25−0.13−0.44%29.38
KMX22:59:5890.03−0.5−0.55%90.53
KNX22:59:5836−0.13−0.36%36.13
KO23:00:4853.3−0.13−0.24%53.43
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR22:59:5524.1−0.15−0.62%24.25
KSU22:59:58132.02−1.48−1.11%133.5
KTB23:14:4936.05−0.65−1.77%36.7
KTF03:09:311100%11
L22:59:5650.4−0.08−0.16%50.48
LAD22:59:58126.54+0.25+0.20%126.29
LB23:04:1817.48−0.03−0.17%17.51
LEA22:59:59117.77+0.7+0.60%117.07
LECO23:00:0084.55+0.11+0.13%84.44
LEG22:59:5941.26+0.37+0.90%40.89
LEGH23:00:0015.96−0.04−0.25%16
LEN23:09:4159+0.3+0.51%58.7
LEVI23:21:3617.11−0.39−2.23%17.5
LFC23:00:0011.82−0.11−0.92%11.93
LGIH23:00:0084.05+1.54+1.87%82.51
LGND22:59:58104.71−0.83−0.79%105.54
LH23:00:00165.32−0.44−0.27%165.76
LHCG23:00:00111−0.67−0.60%111.67
LHX22:59:56206.6−2.25−1.08%208.85
LII22:59:50240.68+2.68+1.13%238
LIN22:59:58192.51−1.77−0.91%194.28
LITE23:00:0053.24−0.58−1.08%53.82
LKQ23:00:0030.74−0.07−0.23%30.81
LLL02.08.2019 04:12:00254.1600%254.16
LLY22:59:57107.9−1.34−1.23%109.24
LM23:02:0334.82−0.14−0.40%34.96
LMT23:02:46383.22+1.72+0.45%381.5
LNT22:59:5552.38−0.64−1.21%53.02
LOGM23:00:0069.95+0.38+0.55%69.57
LOPE23:00:0098.3−1−1.01%99.3
LOW23:11:52111.21+0.4+0.36%110.81
LPL22:59:406.09+0.01+0.16%6.08
LQD22:59:47127.02+0.44+0.35%126.58
LRCX23:14:15236.29−0.85−0.36%237.14
LTHM23:02:016.95−0.04−0.57%6.99
LUK29.05.2018 08:50:0623.4700%23.47
LULU23:13:48203.08+1.23+0.61%201.85
LUV22:59:5454.03−0.26−0.48%54.29
LVLT02.11.2017 07:39:1755.1700%55.17
LVS23:01:1057.01−0.57−0.99%57.58
LYB23:04:2687.37−0.7−0.79%88.07
LYFT23:00:0039.8+0.29+0.73%39.51
LYV22:59:5767.75−0.4−0.59%68.15
M23:01:5015.38−0.5−3.15%15.88
MA23:15:03276.16−0.54−0.20%276.7
MAA23:02:00132.62+0.83+0.63%131.79
MAC23:02:2527.63−0.35−1.25%27.98
MAGN08.10.2019 03:28:4846.3300%46.33
MAN23:02:0584.83−0.39−0.46%85.22
MANH23:00:0184.47−2.13−2.46%86.6
MANT23:00:0069.58−0.43−0.61%70.01
MANU23:02:0515.91−0.25−1.55%16.16
MAR23:13:25120.11−1.07−0.88%121.18
MAS23:00:0042.51−0.31−0.72%42.82
MASI23:00:00144.94−0.47−0.32%145.41
MAT23:03:4811.19−0.48−4.11%11.67
MATX22:59:5736.68−0.12−0.33%36.8
MBT23:02:018.19−0.15−1.80%8.34
Mc'DONALDS23:19:39208.73−0.98−0.47%209.71
MCHP23:13:2595.69+0.07+0.07%95.62
MCK23:00:00134.12−0.65−0.48%134.77
MCO23:02:00214.47+0.37+0.17%214.1
MCRI23:00:0042.38−0.16−0.38%42.54
MD22:59:5521.5−0.05−0.23%21.55
MDB23:00:00137.54+2.04+1.51%135.5
MDLZ23:00:0754.22−0.64−1.17%54.86
MDRX22:59:5410.38−0.21−1.98%10.59
MDSO23:00:0091.97+0.07+0.08%91.9
MDT23:01:03107.57−0.62−0.57%108.19
MEDP23:00:0078.04−0.7−0.89%78.74
MEI23:16:0633.45+0.3+0.90%33.15
MELI23:13:25555.59+1.38+0.25%554.21
MetLife23:01:1045.75−0.09−0.20%45.84
MFGP22:59:5713.4−0.1−0.74%13.5
MGLN23:00:0058.19−1.29−2.17%59.48
MGNT08.10.2019 03:28:484 25200%4 252
MHK23:02:02123.26−1.13−0.91%124.39
Micron23:19:1544.94−0.31−0.69%45.25
Microsoft23:19:47139.67−0.28−0.20%139.95
MIDD23:00:00112.91−0.37−0.33%113.28
MINI22:59:5537.38+0.03+0.08%37.35
MJN19.06.2017 10:00:2489.9900%89.99
MKC22:59:56163.01−1.75−1.06%164.76
MKL22:59:271 142.9900%1 142.99
MKTX23:00:00349.43+0.46+0.13%348.97
MLCO23:00:0020.29−0.01−0.05%20.3
MLHR23:00:0044.6−0.07−0.16%44.67
MLM22:59:59265.66+0.23+0.09%265.43
MMC23:04:2197.12+0.12+0.12%97
MMM23:11:06160+2.25+1.43%157.75
MMS22:59:5774.21−0.3−0.40%74.51
MMSI23:00:0128.46+0.06+0.21%28.4
MNK23:24:562.11−0.19−8.26%2.3
MNST23:13:2556.56+0.26+0.46%56.3
MO23:03:0842.81−0.44−1.02%43.25
MOMO23:17:2734.48+0.48+1.41%34
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley23:01:4042.25+0.29+0.69%41.96
MOS22:59:5320.06−0.59−2.86%20.65
MOV23:05:3124.5+0.5+2.08%24
MPC22:59:5763.14−0.13−0.21%63.27
MPEL07.04.2017 07:40:5718.9700%18.97
MRK23:14:3984.67−0.3−0.35%84.97
MRO23:23:1311.75−0.01−0.09%11.76
MRTX23:00:0076.96+0.03+0.04%76.93
MSCI23:00:00225.16−0.17−0.08%225.33
MSG22:59:44263.54−0.73−0.28%264.27
MSGN23:02:0215.75−0.14−0.88%15.89
MSI22:59:57167.34−0.19−0.11%167.53
MSM23:00:0071.05−1.09−1.51%72.14
MSTR22:59:57143.94−0.21−0.15%144.15
MTB23:00:00156.53+0.05+0.03%156.48
MTCH22:59:5974+0.5+0.68%73.5
MTD23:02:02680.74−7.36−1.07%688.1
MTH22:59:4371.36+0.6+0.85%70.76
MTN22:59:57226.35+0.17+0.08%226.18
MTRN22:59:4361.22−0.22−0.36%61.44
MTS062011:18:29104.4+0.05+0.05%104.35
MTSC23:00:0052.95+0.06+0.11%52.89
MTSS08.10.2019 03:28:48263.700%263.7
MUR23:01:0919.9600%19.96
MXIM23:13:2557.69−0.08−0.14%57.77
MYGN22:59:5929.68+0.17+0.58%29.51
MYL23:00:0018.52−0.38−2.01%18.9
MYOK23:00:0053.3−0.25−0.47%53.55
MYRG23:00:0030.96−0.72−2.27%31.68
NANO23:00:0132.68−0.23−0.70%32.91
NAVI23:00:0511.73−0.14−1.18%11.87
NBIX23:00:0090.92+0.59+0.65%90.33
NBL22:59:5420.44−0.14−0.68%20.58
NDAQ23:00:0098.35−1.5−1.50%99.85
NDSN23:00:00143.27+0.38+0.27%142.89
NEE23:15:40229.69+0.47+0.21%229.22
NEOG22:59:5763.86−0.04−0.06%63.9
Netflix23:16:20285.94+2.76+0.97%283.18
NEU22:59:53461.22−3.59−0.77%464.81
NEWMONT MINING 23:12:2838.12+0.41+1.09%37.71
NEWR23:00:3061.09−0.49−0.80%61.58
NFX27.03.2019 08:52:3518.1500%18.15
NGVT23:02:0384.63−0.14−0.17%84.77
NJR22:59:5943.69−0.02−0.05%43.71
NKE23:00:5594.88+0.93+0.99%93.95
NKTR23:00:0015.87−0.71−4.28%16.58
NLMK03:09:24163.5400%163.54
NLSN22:59:5020.56−0.13−0.63%20.69
NOC23:01:38366.42+4.2+1.16%362.22
NOK23:03:524.95−0.06−1.20%5.01
NOV22:59:5821.09−0.09−0.42%21.18
NOW23:01:54269.44−0.89−0.33%270.33
NRG Energy23:02:2839.12−0.54−1.36%39.66
NSC23:04:47178.54+0.04+0.02%178.5
NSIT23:00:0056.41+0.28+0.50%56.13
NSP23:02:01100.59−0.33−0.33%100.92
NTAP23:20:0652.2+1.36+2.68%50.84
NTES23:13:25276.6+7.78+2.89%268.82
NTGR23:00:0031.63+0.2+0.64%31.43
NTNX23:24:4225+0.13+0.52%24.87
NTRS23:00:0092.06+0.45+0.49%91.61
NTUS23:00:0030.65+0.12+0.39%30.53
NUE23:00:5151.73−0.95−1.80%52.68
NUGT23:20:4728.5−0.06−0.21%28.56
NUS23:04:0042.12+0.31+0.74%41.81
NUVA22:59:5963.3−0.41−0.64%63.71
NVDA23:01:10186.54−0.09−0.05%186.63
NVR22:59:563 618.81+49.81+1.40%3 569
NVTA23:05:1418+0.1+0.56%17.9
NVTK03:09:24917.100%917.1
NVTK022103:10:17105.800%105.8
NVTK122203:11:207000%70
NWL23:00:0019.23+0.28+1.48%18.95
NWS23:00:0013.8+0.09+0.66%13.71
NWSA23:00:0713.54+0.04+0.30%13.5
NXST23:00:0097.8−1.03−1.04%98.83
O23:01:4277.97−0.15−0.19%78.12
OC23:03:4160.97−0.48−0.78%61.45
ODFL23:00:00171.24+0.24+0.14%171
OFIX23:00:0051.45−0.63−1.21%52.08
OI23:01:429.54−0.46−4.60%10
OKE23:02:1669.14−0.37−0.53%69.51
OKTA23:00:00115.77−1.23−1.05%117
OLED23:05:17169.05−0.67−0.39%169.72
OLLI23:00:0058.65−1.58−2.62%60.23
OMC23:01:3075.16+0.51+0.68%74.65
OMCL23:00:0073.82−0.52−0.70%74.34
ON23:00:0018.87+0.13+0.69%18.74
OPTI11.05.2018 08:49:161 01500%1 015
ORCL22:59:5956.46−0.32−0.56%56.78
ORLY23:13:48401.47+0.12+0.03%401.35
OSIS23:00:0096.91−0.06−0.06%96.97
OSK22:59:5973.81−0.48−0.65%74.29
OXY23:01:3140.51−0.66−1.60%41.17
P & G23:01:37120.05−1.05−0.87%121.1
PAGS22:59:4346.29+0.62+1.36%45.67
PANW23:02:03213.55+3.52+1.68%210.03
PATK22:59:5942.19−0.1−0.24%42.29
PAYC23:02:01220.4+0.37+0.17%220.03
PayPal23:23:57101.3−1.16−1.13%102.46
PBCT22:59:5715.63−0.76−4.64%16.39
PBF22:59:5327.77+0.57+2.10%27.2
PBH22:59:4834.96−0.33−0.94%35.29
PBI22:59:594.46+0.12+2.76%4.34
PCAR23:13:2569.49+0.25+0.36%69.24
PCG23:23:587.7−0.36−4.47%8.06
PCLN01.03.2018 08:09:471 90800%1 908
PCTY23:00:00100.1+0.99+1.00%99.11
PCY22:55:2329.15−0.01−0.03%29.16
PD23:22:5226.69+0.6+2.30%26.09
PDCO22:59:4617−0.08−0.47%17.08
PEG23:02:5561.85−0.5−0.80%62.35
PEGA23:00:0075.92−0.02−0.03%75.94
PEN22:59:57144.78−1.17−0.80%145.95
PEP23:13:25137.46−0.4−0.29%137.86
PETQ23:00:0026.43+1.21+4.80%25.22
PFG23:00:0055.26−0.09−0.16%55.35
PFGC22:59:4843.41−0.23−0.53%43.64
Pfizer23:14:4336.25−0.08−0.22%36.33
PFPT22:59:57129.64−0.5−0.38%130.14
PGR23:01:4975.71+0.49+0.65%75.22
PH22:59:59178.5−1.18−0.66%179.68
Philip Morris23:20:0178.43+0.17+0.22%78.26
PHM23:04:5237.06+0.17+0.46%36.89
PHO23:00:0135.92−0.17−0.47%36.09
PII23:04:0988.64−1.21−1.35%89.85
PINC23:00:0030.42+0.19+0.63%30.23
PKG23:02:01107.26−2.09−1.91%109.35
PKI22:59:5781.83−0.17−0.21%82
PLAN22:59:5848.7−1.02−2.05%49.72
PLAY23:00:0138.77−0.59−1.50%39.36
PLCE23:00:0074.83−1.25−1.64%76.08
PLD23:02:2986.26+0.41+0.48%85.85
PLNT23:07:4460.79+2.16+3.68%58.63
PLXS23:00:0062.7−0.61−0.96%63.31
PLZL022303:11:39102.100%102.1
PLZL032203:11:3995.100%95.1
PNC23:01:28140.52+0.12+0.09%140.4
PNTG23:00:0318.16−0.81−4.27%18.97
PODD22:59:58152.25−1.13−0.74%153.38
POL22:59:5632.37−0.37−1.13%32.74
POOL23:00:11201.83−1.43−0.70%203.26
POWI23:00:0090.93−0.19−0.21%91.12
PPG23:03:22117.21−1.94−1.63%119.15
PPL23:11:0732.14+0.39+1.23%31.75
PRAH23:00:0097.11+0.3+0.31%96.81
PRGS23:00:0039.66−0.05−0.13%39.71
PRLB22:58:00100.21−0.66−0.65%100.87
PRSC22:59:4658.78+1.09+1.89%57.69
PRSP22:59:4325.76−0.28−1.08%26.04
PRU22:59:5889.36−0.08−0.09%89.44
PS22:59:5916.55−0.25−1.49%16.8
PSA23:02:05245.33−0.63−0.26%245.96
PSCH23:00:00111.98−0.5−0.44%112.48
PSTG23:03:1817.44+0.25+1.45%17.19
PSX22:59:59106.65+0.12+0.11%106.53
PTC23:00:0365.48+1.02+1.58%64.46
PTR22:59:1052.03−0.77−1.46%52.8
PVH23:02:0086.94−0.78−0.89%87.72
PWR22:59:5538.83+0.01+0.03%38.82
PX23.01.2019 08:53:08164.2500%164.25
PXD23:03:31129.89−2.62−1.98%132.51
PZD22:03:0144.22−0.44−0.99%44.66
PZZA23:00:0152.34−0.88−1.65%53.22
QADA23:00:0045.51−0.16−0.35%45.67
QAT17:53:5717.84+0.05+0.28%17.79
QDEL22:59:5458.24+0.59+1.02%57.65
QLYS23:00:0078.09+0.42+0.54%77.67
QQQ23:24:55191.18−0.19−0.10%191.37
QRTEA23:00:079.56−0.43−4.30%9.99
QRVO23:00:0077.34−0.16−0.21%77.5
QTNA26.07.2019 04:06:0324.500%24.5
QUALCOMM23:13:3976.32−0.33−0.43%76.65
QUOT23:02:018.17−0.11−1.33%8.28
R23:02:0149.81−0.66−1.31%50.47
RAI02.08.2017 10:00:0265.400%65.4
RAMP23:03:2839.91−0.41−1.02%40.32
RARE23:00:0041.66−1.1−2.57%42.76
RAVN23:00:0332.3−0.23−0.71%32.53
RCL23:02:36107.96+0.39+0.36%107.57
RDS A23:02:0057.82−0.04−0.07%57.86
RDY22:58:1137.37+0.03+0.08%37.34
RE22:59:59250.58+0.06+0.02%250.52
REG23:00:0068.44−0.05−0.07%68.49
REGN23:13:25305.45+4.07+1.35%301.38
REX22:59:2774.4−0.31−0.41%74.71
REZ22:59:2180.26+0.2+0.25%80.06
REZI22:59:5714.3400%14.34
RF22:59:4815.38−0.05−0.32%15.43
RGEN23:00:0077.25−0.21−0.27%77.46
RGR22:59:5344.5+0.1+0.23%44.4
RH23:19:51182.5+1.63+0.90%180.87
RHI22:59:5854.41+0.05+0.09%54.36
RHT15.08.2019 04:09:08188.8500%188.85
RIG22:57:514.64+0.09+1.98%4.55
RJF22:59:5880.84+0.26+0.32%80.58
RL22:59:5992.45−1.27−1.36%93.72
RMD22:59:59129.18−0.45−0.35%129.63
RNG23:00:00176.45+3.01+1.74%173.44
ROCK23:00:0044.19−0.26−0.58%44.45
ROG23:03:07144.47−0.15−0.10%144.62
ROK23:02:01164.13+0.06+0.04%164.07
ROKU23:07:04118.99−2.61−2.15%121.6
ROL23:00:0035.05−0.12−0.34%35.17
ROLL23:00:00159.5−0.29−0.18%159.79
ROP22:59:59338.6−3.88−1.13%342.48
ROSN032203:11:2010300%103
ROST23:13:25111.41−1.09−0.97%112.5
RP23:00:0061.92−0.18−0.29%62.1
RPM22:59:5567.82−0.29−0.43%68.11
RRC23:04:313.47−0.11−3.07%3.58
RRGB23:00:0031.21+0.11+0.35%31.1
RS22:59:5499.89−1.79−1.76%101.68
RSG22:59:5686.11−0.29−0.34%86.4
RSHB102303:11:10112.1500%112.15
RSTI03:09:240.782200%0.7822
RSX22:59:5022.58−0.31−1.35%22.89
RTKM03:09:2468.8700%68.87
RTN23:00:44199.38+0.58+0.29%198.8
RUS062811:38:15169.4−0.64−0.38%170.04
RUSL22:59:5544.83−1.98−4.23%46.81
RUSS22:59:5110.97+0.44+4.18%10.53
RYN22:59:1028.43−0.06−0.21%28.49
RYTM22:59:5720.41−0.29−1.40%20.7
SAFM23:00:00149.14−0.69−0.46%149.83
SAGE23:00:00139.33−1.22−0.87%140.55
SAIA23:00:0095.99+0.43+0.45%95.56
SAIL23:01:5118.4+0.11+0.60%18.29
SAM22:59:48390.29−6.74−1.70%397.03
SAVE22:59:4835.83−0.24−0.67%36.07
SBER03:09:24208.6200%208.62
SBERP03:09:24179.8600%179.86
SBGI23:00:0040.41−0.63−1.54%41.04
SCCO22:59:5634.91+0.42+1.22%34.49
SCFL062303:11:399800%98
SCG25.01.2019 08:47:4348.7300%48.73
SCHW23:24:5237.79+0.4+1.07%37.39
SCSC23:00:0029.3+0.1+0.34%29.2
SEDG23:00:0589.11+0.23+0.26%88.88
SEE23:00:0040.64−0.09−0.22%40.73
SEIC23:00:0058.82−0.34−0.57%59.16
SERV22:59:5956.4−0.5−0.88%56.9
SFIX23:00:0021.17−0.68−3.11%21.85
SFM23:00:0018.03−0.08−0.44%18.11
SGEN23:00:0082.42−0.18−0.22%82.6
SGENperp03:11:11107.500%107.5
SHAK23:03:2690.44−1.18−1.29%91.62
SHI23:02:0528.84−2.13−6.88%30.97
SHPG25.01.2019 08:48:40173.9800%173.98
SHV23:00:05110.57+0.01+0.01%110.56
SHW22:59:59550.18+0.17+0.03%550.01
SIG23:15:1915.51−1.61−9.40%17.12
SINA23:00:0140.72−1.08−2.58%41.8
SITE22:59:4674.19−0.18−0.24%74.37
SIVB23:00:00199.44−2.72−1.35%202.16
SJM22:59:59106.87−0.15−0.14%107.02
SKM22:59:5422.27−0.03−0.13%22.3
SKX23:02:2036.67+0.11+0.30%36.56
SLAB23:00:00109.94−0.25−0.23%110.19
SLB23:03:0232.57+0.05+0.15%32.52
SLG22:59:5880.42+0.2+0.25%80.22
SLV22:59:5916.5+0.12+0.73%16.38
SMAR23:04:2141.11+0.09+0.22%41.02
SMG22:59:57101.82−0.89−0.87%102.71
SMI03:11:335.3700%5.37
SMTC23:00:0349.2−0.76−1.52%49.96
SNA22:59:59157.91+1.43+0.91%156.48
SNAP23:09:4313.76−0.45−3.17%14.21
SNBR23:00:0046.19+0.2+0.43%45.99
SNGS03:09:2428.48500%28.485
SNGSP03:09:2433.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS23:13:25138.86−1.48−1.05%140.34
SNX22:59:57113.49−0.28−0.25%113.77
SNY23:00:0044.89−0.05−0.11%44.94
SO22:59:5960.92−0.98−1.58%61.9
SOHU22:59:5910.52−0.13−1.22%10.65
SP23:00:0037.35−0.36−0.95%37.71
SPB10:41:36545+5+0.93%540
SPG23:00:00148.65−0.05−0.03%148.7
SPGI22:59:58251.37−4.38−1.71%255.75
SPLK23:00:00119.68−1.13−0.94%120.81
SPLS13.10.2017 07:37:2910.2500%10.25
SPR22:59:5083.18−0.33−0.40%83.51
SPSC23:00:0048.14−0.13−0.27%48.27
SPXL23:15:0051.56−0.2−0.39%51.76
SPXS23:22:3717.25+0.13+0.76%17.12
SPY23:24:50295.97−0.86−0.29%296.83
SQ23:24:1962.16+0.57+0.93%61.59
SQQQ14.05.2019 04:04:0210.4100%10.41
SRCL23:00:0050.79−0.2−0.39%50.99
SRDX23:00:0143.1+0.59+1.39%42.51
SRE23:03:32145.43−0.06−0.04%145.49
SRPT23:00:0085.7+1.26+1.49%84.44
SSD22:59:4469.78+0.51+0.74%69.27
SSNC23:00:0750.43−0.27−0.53%50.7
SSTK22:59:5634.43−1.02−2.88%35.45
Starbucks23:16:0686.62+0.09+0.10%86.53
STLD22:59:5829.64−0.74−2.44%30.38
STRA23:00:00135.97−3.2−2.30%139.17
STT22:59:5758.48−0.22−0.37%58.7
STX23:00:0053.88+0.07+0.13%53.81
STZ23:03:16192.97−0.03−0.02%193
SUSL22:50:0451.22−0.06−0.12%51.28
SVXY23:24:2654.78+1.05+1.95%53.73
SWAV23:00:0030.66−0.03−0.10%30.69
SWCH23:02:0215.47−0.09−0.58%15.56
SWI22:59:5718.76+0.12+0.64%18.64
SWK22:59:56147.33+0.6+0.41%146.73
SWKS23:13:2584.99−0.31−0.36%85.3
SWN23:02:031.98+0.05+2.59%1.93
SXI22:59:5970.97−0.04−0.06%71.01
SXT22:59:3865.29+0.3+0.46%64.99
SYF23:00:4933.12+0.08+0.24%33.04
SYK23:00:00212.64−1.17−0.55%213.81
SYKE23:00:0029.5+0.06+0.20%29.44
SYMC23:00:0023.42−0.18−0.76%23.6
SYNH23:00:0053.93−0.01−0.02%53.94
SYY22:59:5779−1.42−1.77%80.42
TAK23:02:4317.23−0.06−0.35%17.29
TAL23:13:2738.02+0.14+0.37%37.88
TAP23:06:3656.52+0.46+0.82%56.06
TBF23:04:4118.94−0.1−0.53%19.04
TCBI23:00:0053.89+0.17+0.32%53.72
TCRR22:59:5914.76−0.84−5.38%15.6
TCS18:26:5817.22−0.01−0.06%17.23
TDC23:01:5929.6400%29.64
TDEU0103:11:3410000%100
TDEU0303:11:4510000%100
TDG22:59:57518.69−6.09−1.16%524.78
TDS23:02:0625.23−0.13−0.51%25.36
TDY22:59:55324.49+2.49+0.77%322
TECD23:00:00109.49+1.96+1.82%107.53
TEL23:02:0290.42+0.27+0.30%90.15
TENB22:59:5722.27+0.22+1.00%22.05
TER23:00:0060.62−1.33−2.15%61.95
TEST_AAPL03:09:3114500%145
TFX23:02:33324.74+2.49+0.77%322.25
TGNA23:10:0314.55−0.62−4.09%15.17
TGT23:04:03111.15−1.05−0.94%112.2
THO23:02:0153.5−0.39−0.72%53.89
THRM22:59:5841.17+0.08+0.19%41.09
Tiffany23:03:0890.26−1.62−1.76%91.88
TJX23:03:2958.12−0.45−0.77%58.57
TKR22:59:5143.02−0.03−0.07%43.05
TLT23:14:01141.42+0.87+0.62%140.55
TMHC22:59:5125.83+0.24+0.94%25.59
TMK12.08.2019 03:43:5186.3900%86.39
TMO23:22:27285.5+1.86+0.66%283.64
TNDM22:59:5956.62−0.48−0.84%57.1
TNET22:59:5558.85−0.18−0.30%59.03
TOL22:59:5339.25−0.19−0.48%39.44
TOT23:02:0050.65−0.85−1.65%51.5
TPH23:02:0314.48+0.06+0.42%14.42
TPIC23:00:0018.83+0.33+1.78%18.5
TPR23:01:3925.25−0.73−2.81%25.98
TPX22:59:5078.35+1.09+1.41%77.26
TQQQ23:24:0763.56−0.23−0.36%63.79
TREE23:00:00313.56+1.54+0.49%312.02
TREX22:59:5790.27−0.22−0.24%90.49
TRIP23:00:0038.69−0.42−1.07%39.11
TRMB23:00:0037.8−0.1−0.26%37.9
TRNFP03:09:24162 60000%162 600
TROW23:24:44110.33−0.61−0.55%110.94
TRU23:02:0180.43−0.05−0.06%80.48
TRV23:24:01143.79+1.2+0.84%142.59
TSCO23:00:0093.75−0.56−0.59%94.31
TSLA23:24:50256.55+8.05+3.24%248.5
TSM23:06:4449.99+0.51+1.03%49.48
TSN23:01:3684.06−0.12−0.14%84.18
TSO28.08.2017 07:38:3998.3400%98.34
TSS27.09.2019 03:31:26133.2700%133.27
TTD23:20:27201.29+1.99+1.00%199.3
TTM23:20:578.93+0.23+2.64%8.7
TTT23:01:0014.98−0.22−1.45%15.2
TTWO23:13:25121.17−1.23−1.00%122.4
TWLO23:02:49116.6+2.09+1.83%114.51
TWOU23:08:4516.82+0.21+1.26%16.61
TWTR23:03:5639.78−0.67−1.66%40.45
TWX02.07.2018 08:50:14100.4500%100.45
TXN23:17:51129.75−0.39−0.30%130.14
TXRH23:00:0048.58−2.03−4.01%50.61
TXT23:03:3949.55+0.69+1.41%48.86
TYL22:59:29268.5+0.26+0.10%268.24
UA23:24:4618.15−0.11−0.60%18.26
UAA23:02:4520.07+0.08+0.40%19.99
UAL23:13:2586.98−0.27−0.31%87.25
UBER23:19:0431.09+0.96+3.19%30.13
UBNT19.08.2019 04:08:57110.1400%110.14
UBT22:41:52103.23+1.26+1.24%101.97
UDR22:59:5548.51+0.5+1.04%48.01
UFPI23:00:0140.09−0.04−0.10%40.13
UFS22:59:5734.64−0.5−1.42%35.14
UHS22:59:53144.04−2.09−1.43%146.13
UI22:59:59122.85−0.16−0.13%123.01
ULTA23:08:31247.58−0.3−0.12%247.88
ULTI06.06.2019 04:06:51331.3900%331.39
UNF22:59:44191.81−0.39−0.20%192.2
UNH23:16:31220.48−1.27−0.57%221.75
UNM23:02:0028.31+0.01+0.04%28.3
UNP23:00:00159.55−1.36−0.85%160.91
UPS23:02:38115.87−0.16−0.14%116.03
URBN23:00:0026.44−1.78−6.31%28.22
URI23:02:00118.68+0.27+0.23%118.41
URKA03:09:24101.300%101.3
USB22:59:5453.26−0.21−0.39%53.47
USFD23:02:0340.55−0.26−0.64%40.81
USM22:59:5735.59−0.22−0.61%35.81
USO23:20:4511.17−0.31−2.70%11.48
UTHR23:00:0081.25−0.64−0.78%81.89
UTX23:02:28135.92−0.23−0.17%136.15
UVXY23:23:5923.25−1.39−5.64%24.64
VALE22:58:3411.58−0.22−1.86%11.8
Valero Energy22:59:5688.53+0.45+0.51%88.08
VAR22:59:50112.82+2+1.80%110.82
VC23:00:0081.73−0.53−0.64%82.26
VEEV23:03:01153.23+1.18+0.78%152.05
VEON23:05:432.33−0.11−4.51%2.44
Verizon23:02:1359.6−0.45−0.75%60.05
VFC22:59:5790.91+0.02+0.02%90.89
VFH22:59:5969.02+0.04+0.06%68.98
VHT22:59:59167.09−0.11−0.07%167.2
VIAB22:59:5922.73−0.32−1.39%23.05
VICR22:59:5731.16−0.67−2.10%31.83
VIPS22:59:519.04−0.03−0.33%9.07
Visa23:20:30177−0.39−0.22%177.39
VIXY23:24:0918.21−0.75−3.96%18.96
VMC23:23:35147−1−0.68%148
VMW23:15:53154.33−0.62−0.40%154.95
VNE23:02:0115.27−0.02−0.13%15.29
VNO22:59:5862.19−0.44−0.70%62.63
VOO23:15:00271.83−0.5−0.18%272.33
VOOG22:59:57161.25−0.12−0.07%161.37
VPG22:58:5831.46+0.09+0.29%31.37
VPU22:59:59140.96−0.94−0.66%141.9
VREX23:00:0028.47+0.35+1.24%28.12
VRNT23:00:0043.75−0.26−0.59%44.01
VRSK23:13:25155.39−1.72−1.09%157.11
VRSN23:13:25185.76−0.73−0.39%186.49
VRTU22:59:5435.43−0.19−0.53%35.62
VRTV23:02:0114.17−0.92−6.10%15.09
VRTX23:13:25173.6+1.19+0.69%172.41
VTB102003:10:17103.200%103.2
VTBperp18:35:16109.5−0.07−0.06%109.57
VTBR03:09:240.0478100%0.04781
VTR23:02:5072.65+0.45+0.62%72.2
W23:09:33106.34−1.48−1.37%107.82
WAB22:59:5966.66+0.36+0.54%66.3
Wal-Mart23:01:39119.17−1.04−0.87%120.21
Walt Disney23:03:18129.7−0.45−0.35%130.15
WAT22:59:57213.88+0.2+0.09%213.68
WB23:03:3148.43+0.02+0.04%48.41
WBA23:13:2553.68−0.52−0.96%54.2
WBC22:59:57134.57+0.09+0.07%134.48
WBMD11.12.2017 07:48:4666.4800%66.48
WCC22:59:5446.63−0.06−0.13%46.69
WCG23:00:00263.16−1.28−0.48%264.44
WDAY23:22:40180.4−0.1−0.06%180.5
WDC23:13:2559.29+0.3+0.51%58.99
WEC23:02:5692.72−1.09−1.16%93.81
WELL22:59:5791.79+0.61+0.67%91.18
WERN23:00:0035.23+0.02+0.06%35.21
WEX22:59:42206.08+0.04+0.02%206.04
WFC23:19:3949.33+0.03+0.06%49.3
WFM06.10.2017 08:02:0842.0500%42.05
WGO22:59:4638.47−0.03−0.08%38.5
WH22:59:4249.71−0.21−0.42%49.92
WHD23:02:0128.04−0.45−1.58%28.49
WHR23:00:00158.51+0.29+0.18%158.22
WING23:00:0088.5−1.64−1.82%90.14
WLH23:04:0920.06+0.18+0.91%19.88
WLK22:59:5362.36−1.35−2.12%63.71
WLTW23:13:48187.67−0.43−0.23%188.1
WM23:09:44115.95−0.39−0.34%116.34
WMB23:01:2023.12+0.03+0.13%23.09
WOR22:59:5535.0700%35.07
WRK22:59:5636.03−0.54−1.48%36.57
WSM22:59:5068.06−0.56−0.82%68.62
WSO22:59:57168.72−0.69−0.41%169.41
WTS23:00:0089.75−0.15−0.17%89.9
WTTR22:55:067.84−0.31−3.80%8.15
WU22:59:5723.76+0.1+0.42%23.66
WWD23:00:00105.89−1.36−1.27%107.25
WWE22:59:5769.59−0.44−0.63%70.03
WWW22:59:5728.25−0.09−0.32%28.34
WY22:59:4127.17+0.04+0.15%27.13
WYN02.06.2018 09:43:18112.6400%112.64
WYND23:02:1845.2800%45.28
WYNN23:13:48112.34−0.73−0.65%113.07
XAR22:59:54105.32−0.08−0.08%105.4
XEC23:02:3444.66−0.66−1.46%45.32
XEL23:13:2563.29−0.46−0.72%63.75
XL15.10.2018 08:47:4157.5900%57.59
XLB23:00:2256.94−0.4−0.70%57.34
XLE23:21:4957.83−0.12−0.21%57.95
XLF23:02:1127.69+0.04+0.14%27.65
XLI23:02:1776.64−0.2−0.26%76.84
XLK23:03:1781.54−0.19−0.23%81.73
XLNX23:13:2595.94−0.71−0.73%96.65
XLP23:16:0760.59−0.31−0.51%60.9
XLRE22:59:5939.27+0.11+0.28%39.16
XLU23:20:2563.47−0.51−0.80%63.98
XLV22:59:5989.91−0.02−0.02%89.93
XOP23:22:2220.83−0.48−2.25%21.31
XPO23:02:0274.68+0.62+0.84%74.06
XRAY23:00:0053.49−0.62−1.15%54.11
XRX23:03:2329.26−0.74−2.47%30
XS019175472903:11:38120.2500%120.25
XS030427459903:11:39110.8500%110.85
XS084853097703:11:39102.8500%102.85
XS088573692503:11:42102.5500%102.55
XS093531124003:11:397000%70
XS097532087925.01.2019 08:49:209900%99
XS131981376903:11:397000%70
XS160333561003:11:40100.3500%100.35
XS169397104303:11:40103.600%103.6
XS175256814403:11:407000%70
XYL22:59:5576.99−0.64−0.82%77.63
Y23:03:40767−4−0.52%771
Yahoo20.06.2017 07:51:2852.800%52.8
YCS17:10:4775.16−0.09−0.12%75.25
YELP22:59:5532.8+0.08+0.24%32.72
YUM23:04:02112.82−1.63−1.42%114.45
YY23:00:0056.75−0.88−1.53%57.63
Z23:00:0030.12+0.69+2.34%29.43
ZBH22:59:59135.25−1.19−0.87%136.44
ZBRA23:00:00193.58−1.02−0.52%194.6
ZEN23:02:0572.85+0.97+1.35%71.88
ZG23:05:1730+0.74+2.53%29.26
ZION23:00:0044.15+0.15+0.34%44
ZM23:04:4170.5−1.1−1.54%71.6
ZNH23:02:0131.32+0.82+2.69%30.5
ZS23:00:0047.5−0.5−1.04%48
ZTS23:02:58126.59−2.54−1.97%129.13
ZUO23:02:0214.18−0.49−3.34%14.67
ТикерВремяЦенаПред закр