Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A00:02:1782.21+0.67+0.82%81.54
AABA30.10.2019 03:43:2970.800%70.8
AAL01:13:4727.7−0.03−0.11%27.73
AAN00:02:1959.05+1.03+1.78%58.02
AAP06.12.2019 23:59:58154.62+2.32+1.52%152.3
AAXN01:11:5671.87+0.01+0.01%71.86
ABBN01.11.2018 08:47:4820000%200
AbbVie00:38:1886.98+0.26+0.30%86.72
ABG06.12.2019 23:59:39110.92+1.38+1.26%109.54
ABMD00:00:02189.22+0.22+0.12%189
ABT06.12.2019 23:59:5985.48+0.22+0.26%85.26
ACAD01:33:5751.23−0.15−0.29%51.38
ACH01:13:047.81−0.02−0.26%7.83
ACIA06.12.2019 23:59:5666.67+0.15+0.23%66.52
ACM06.12.2019 23:59:5942.15+0.18+0.43%41.97
ACN00:00:13202.55+2.67+1.34%199.88
ADBE02:04:14306.2300%306.23
ADI01:23:01115.78−0.07−0.06%115.85
ADM06.12.2019 23:59:5543.91+0.76+1.76%43.15
ADP00:00:02169.98+1.66+0.99%168.32
ADS00:02:22105.26+1.68+1.62%103.58
ADSK01:50:33180+0.63+0.35%179.37
ADUS00:00:0995.41+1.62+1.73%93.79
AEE01:11:2575.19−0.02−0.03%75.21
AEIS00:00:0065.27+1.69+2.66%63.58
AERI01:11:3619.8700%19.87
AES00:02:4118.72−0.08−0.43%18.8
AET19.12.2018 08:52:02207.7500%207.75
AFL01:11:4152.99+0.01+0.02%52.98
AGCO00:00:0076.59+0.5+0.66%76.09
AGIO02:02:5740.05−0.85−2.08%40.9
AGN01:11:34186.3700%186.37
AIG00:00:1051.86+0.72+1.41%51.14
AIMT01:45:1129.7+0.03+0.10%29.67
AIR00:02:0244.96+0.3+0.67%44.66
AIV00:02:2752.61−0.05−0.09%52.66
AIZ06.12.2019 23:59:48131.58+1.13+0.87%130.45
AJG01:12:0093.75+0.04+0.04%93.71
AJRD00:02:0244.41+0.18+0.41%44.23
AKAM02:14:3785−0.25−0.29%85.25
AKZM06.12.2019 05:50:491 92400%1 924
ALB01:12:0064.300%64.3
Alcoa Inc01:38:2420.74+0.14+0.68%20.6
ALEB0115.01.2018 07:47:599900%99
ALFA06.12.2019 22:07:1457.71+0.41+0.72%57.3
ALFA042106.12.2019 05:52:47161.500%161.5
ALFAperp06.12.2019 05:53:06100.800%100.8
ALFAperp022206.12.2019 05:53:07102.5500%102.55
ALGN00:00:02275.72+1.26+0.46%274.46
ALGT00:00:00171.19+1.52+0.90%169.67
Alibaba02:20:02201.83+1.78+0.89%200.05
ALK00:02:2268.32+1.03+1.53%67.29
ALL00:00:18111.1+1.56+1.42%109.54
ALLE00:06:52122.99+0.68+0.56%122.31
ALLK00:00:00117.36−5.7−4.63%123.06
ALLO06.12.2019 23:59:5931.4+1.85+6.26%29.55
ALNY01:52:29123.8+0.03+0.02%123.77
ALRM00:00:0243.24+0.65+1.53%42.59
ALSN01:12:0047.82+0.02+0.04%47.8
ALTR01:11:5032−0.03−0.09%32.03
ALV01:12:0083.01−0.03−0.04%83.04
ALXN01:16:43113.84−0.05−0.04%113.89
AMAT01:11:4156.600%56.6
AMCX01:12:0038.23−0.01−0.03%38.24
AMD01:44:4139.62+0.01+0.03%39.61
AME06.12.2019 23:59:5898.55+0.87+0.89%97.68
AMED00:00:02166.85+1.41+0.85%165.44
AMG01:11:4185.43−0.01−0.01%85.44
AMGN01:52:19233.67−0.13−0.06%233.8
AMN01:12:0061.1−0.02−0.03%61.12
AMP01:11:41164.9−0.02−0.01%164.92
AMT01:31:33211.78−0.43−0.20%212.21
AMTC11.05.2018 08:49:16100%1
AMWD00:00:00104.52+1.34+1.30%103.18
AMZN01:59:091 752+11.31+0.65%1 740.69
AN00:02:0251.15+0.55+1.09%50.6
ANAB01:11:5614.02−0.2−1.41%14.22
ANDE00:00:0223.88−0.12−0.50%24
ANDV03.10.2018 08:47:49157.100%157.1
ANET01:54:09190.2500%190.25
ANGI06.12.2019 23:59:597.9−0.01−0.13%7.91
ANIK00:00:0257.48+0.37+0.65%57.11
ANIP00:00:0259.41+0.69+1.18%58.72
ANSS01:12:00256.63−0.010%256.64
ANTM00:00:54285.27−1.02−0.36%286.29
AOBC01:38:269.19+0.01+0.11%9.18
AON01:11:41205.99+0.06+0.03%205.93
AOS00:03:5446.79−0.12−0.26%46.91
APA02:16:1220.03+0.03+0.15%20
APC16.09.2019 03:11:1473.6500%73.65
APD01:11:41232.03−0.08−0.03%232.11
APEI06.12.2019 23:59:5825.12+0.64+2.61%24.48
APH01:11:41104.03−0.02−0.02%104.05
APPF00:00:02113.95+0.62+0.55%113.33
Apple02:18:37270.58+5+1.88%265.58
APPN01:12:0041−0.03−0.07%41.03
APTV06.12.2019 23:59:5993.77+0.36+0.39%93.41
APY01:11:2427.3300%27.33
ARE00:01:40161.94+0.85+0.53%161.09
ARMK00:03:4243.03+0.71+1.68%42.32
ARNA01:11:4548.0600%48.06
ARNC01:11:4331.0200%31.02
ARW01:12:0082.35+0.01+0.01%82.34
ARWR01:11:5667.27+1.7+2.59%65.57
ASGN01:12:0068.2+0.03+0.04%68.17
ASH00:02:0274.51+1.28+1.75%73.23
ASIX00:02:0220.31+0.56+2.84%19.75
AT&T01:38:4638.200%38.2
ATGE00:02:0233.66+0.88+2.68%32.78
ATHN15.03.2019 08:57:04134.900%134.9
ATKR01:12:0042.3200%42.32
ATRA06.12.2019 23:59:5613.99+0.3+2.19%13.69
ATRI01:12:00706.26−2.86−0.40%709.12
ATRO00:00:0030.04+0.76+2.60%29.28
ATUS06.12.2019 23:59:5226.05+0.72+2.84%25.33
ATVI01:59:4255.27+0.05+0.09%55.22
AVAV01:37:2163.28+0.79+1.26%62.49
AVB00:02:12215.94+0.04+0.02%215.9
AVDR06.12.2019 05:55:1023.6500%23.65
AVGO01:23:52317.25+1.28+0.41%315.97
AVLR01:12:0075.59+0.07+0.09%75.52
AVNS01:11:5133.3−0.01−0.03%33.31
AVP01:11:364.900%4.9
AVY00:02:46130.14+0.26+0.20%129.88
AWI00:04:1294.52+1.25+1.34%93.27
AWR00:02:0286.58+0.41+0.48%86.17
AX01:12:0028.99+0.02+0.07%28.97
AXE01:12:0088.99−0.03−0.03%89.02
AXGN06.12.2019 23:59:5716.67−0.15−0.89%16.82
AXP02:03:29120.7+0.09+0.07%120.61
AXSM02:17:1646.16+0.74+1.63%45.42
AYI00:03:02133.8+0.34+0.25%133.46
AYX01:11:38108.1−0.02−0.02%108.12
AZO01:12:001 172.66−1.48−0.13%1 174.14
AZPN01:12:00122.17+0.01+0.01%122.16
BAB06.12.2019 23:28:5931.9−0.11−0.34%32.01
BABY26.07.2019 10:00:1227.44−0.56−2.00%28
BAH00:02:5872.1−0.12−0.17%72.22
BAND00:00:0253.79+0.26+0.49%53.53
Bank of America01:38:5133.6600%33.66
BAST06.12.2019 05:50:496 00000%6 000
BAX06.12.2019 23:59:5883.17+0.65+0.79%82.52
BBBY01:11:4114.77+0.01+0.07%14.76
BBSI00:00:0085.8+0.27+0.32%85.53
BBT01:12:0054.24−0.17−0.31%54.41
BBY01:11:4182.05+1.73+2.15%80.32
BC01:11:2959.78−0.01−0.02%59.79
BCO01:12:0091.49−0.01−0.01%91.5
BCPC00:00:00102.49+1.07+1.06%101.42
BCR09.02.2018 08:09:53332.4200%332.42
BDC01:12:0053.45−0.02−0.04%53.47
BDX00:00:29260.69+1.78+0.69%258.91
BEAT00:00:0247.65+0.9+1.93%46.75
BECN01:12:0029.12+0.01+0.03%29.11
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEL062706.12.2019 05:56:22113.7500%113.75
BEN06.12.2019 23:59:2927+0.52+1.96%26.48
BERY01:12:0047.41+0.01+0.02%47.4
BEST_dvpN/AN/AN/AN/AN/A
BF B01:11:3663.35+0.03+0.05%63.32
BFAM01:12:00151.66−0.02−0.01%151.68
BH01:12:00111.35+0.1+0.09%111.25
BHF00:00:0239.91+1.35+3.50%38.56
BHGE21.10.2019 03:41:2122.2100%22.21
BHI11.07.2017 07:36:5456.3100%56.31
BID11.11.2019 03:12:2956.9900%56.99
BIDU01:30:27115.7−0.17−0.15%115.87
BIG01:59:3225.2−0.05−0.20%25.25
BIIB01:11:33300.2600%300.26
BILI01:11:4517.17+0.01+0.06%17.16
BIO01:11:46374.2+0.13+0.03%374.07
BJRI00:00:0238.02+0.29+0.77%37.73
BK01:11:4149.64−0.01−0.02%49.65
BKI01:12:0063.31+0.04+0.06%63.27
BKNG01:49:181 930−1.1−0.06%1 931.1
BKR00:02:1622.21+0.07+0.32%22.14
BL06.12.2019 23:59:5951.91−0.65−1.24%52.56
BLD01:12:00109.3700%109.37
BLDR00:00:0225.3−0.38−1.48%25.68
BLK01:31:55496.93+1.18+0.24%495.75
BLKB06.12.2019 23:59:5979.88+0.48+0.60%79.4
BLL01:11:4263.55−0.01−0.02%63.56
BLUE02:18:2783.75+3.05+3.78%80.7
BMCH00:00:0229.53+0.19+0.65%29.34
BMI01:12:0061.35−0.02−0.03%61.37
BMRN00:00:0079.92−0.16−0.20%80.08
BMY02:05:1960.4+0.45+0.75%59.95
BOEING01:38:30353.69+8.03+2.32%345.66
BOLD01:11:4359.25+0.01+0.02%59.24
BOOT02:19:2442.21+0.16+0.38%42.05
BPMC00:00:0278.48+3.91+5.24%74.57
BR01:12:00123.01−0.02−0.02%123.03
BRK B00:04:08222.61+2.94+1.34%219.67
BRKR00:00:0250.42+0.44+0.88%49.98
BSX01:11:5444.0800%44.08
BTI01:21:0839.65+0.34+0.86%39.31
BUD00:02:0279.36+0.71+0.90%78.65
BURL01:12:00223−0.03−0.01%223.03
BWA06.12.2019 23:59:5943.35+0.69+1.62%42.66
BXP00:02:02139.28+0.19+0.14%139.09
BYND02:19:2776.01−0.21−0.28%76.22
BZUN01:11:4535.29+0.01+0.03%35.28
C00:02:1275.81+1.07+1.43%74.74
CA23.01.2019 08:52:1344.4400%44.44
CACC00:00:02439.51+1.7+0.39%437.81
CAG00:00:0028.9+0.11+0.38%28.79
CAH02:17:0854.53−0.36−0.66%54.89
CALM00:00:0043.58+0.31+0.72%43.27
CARA01:54:5516.84+0.08+0.48%16.76
CARG06.12.2019 23:59:5638.35−0.11−0.29%38.46
CARS00:02:0212.43−0.1−0.80%12.53
CASY01:12:00175.7−0.1−0.06%175.8
Caterpillar01:11:24142.72+0.04+0.03%142.68
CB06.12.2019 23:59:58152.2+1.92+1.28%150.28
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBM06.12.2019 05:53:4759.9700%59.97
CBOE17.12.2018 08:53:49107.3500%107.35
CBOM0224EU06.12.2019 12:13:11107+0.44+0.41%106.56
CBPO00:00:00116.95+0.34+0.29%116.61
CBPX06.12.2019 23:59:0436.58−0.1−0.27%36.68
CBRE00:02:1658.5+0.61+1.05%57.89
CBRL00:00:00154.54+2.02+1.32%152.52
CBS06.12.2019 05:50:4240.4100%40.41
CCI00:00:51135.46+0.45+0.33%135.01
CCK06.12.2019 23:59:5974.2−1.64−2.16%75.84
CCL00:00:5244.77+0.57+1.29%44.2
CDNA00:00:0221.21+0.31+1.48%20.9
CDNS01:11:4767.18−0.01−0.01%67.19
CE06.12.2019 23:59:53125.21+1.87+1.52%123.34
CEA01:12:0024.39−0.21−0.85%24.6
CELG06.12.2019 05:50:51109.2500%109.25
CENT06.12.2019 23:59:5928.07+0.38+1.37%27.69
CENTA06.12.2019 23:59:5726.56+0.36+1.37%26.2
CERN00:00:0071.29+0.5+0.71%70.79
CF06.12.2019 23:59:5645.34+0.89+2.00%44.45
CFG00:00:4839.03+0.46+1.19%38.57
CFX06.12.2019 23:59:5534.85+0.22+0.64%34.63
CGNX01:59:5451.61+0.21+0.41%51.4
CHA00:03:2137.97−0.09−0.24%38.06
CHD00:02:4570.25+0.5+0.72%69.75
CHDN00:00:02131.41+1.67+1.29%129.74
CHE01:12:00435.92+0.26+0.06%435.66
CHEF00:00:0235.94−0.14−0.39%36.08
Chesapeake01:39:150.7600%0.76
Chevron00:58:37118.01+1.67+1.44%116.34
CHGG06.12.2019 23:59:5937.95+0.37+0.98%37.58
CHL00:02:0237.71−0.1−0.26%37.81
CHMF102206.12.2019 05:53:077000%70
CHRW00:00:0276.02−0.3−0.39%76.32
CHTR01:12:00467.85−0.19−0.04%468.04
CI00:00:38198.93+3.32+1.70%195.61
CIEN00:01:1335−1.29−3.55%36.29
CINF01:11:47105.37−0.02−0.02%105.39
Cisco01:29:0843.82+0.3+0.69%43.52
CL06.12.2019 23:59:5868.24+0.42+0.62%67.82
CLF02:15:188.11−0.03−0.37%8.14
CLGX01:12:0041.93−0.05−0.12%41.98
CLH00:02:0284.86+1.69+2.03%83.17
CLR01:11:4732.64−0.02−0.06%32.66
CLX01:11:47151.8600%151.86
CMA00:02:5171.37+0.8+1.13%70.57
CMCO00:00:0242.03+0.99+2.41%41.04
CMCSA01:11:2744.24−0.01−0.02%44.25
CME01:11:24205.96−0.04−0.02%206
CMG01:37:21822.38−0.15−0.02%822.53
CMI00:02:59180.41+1.69+0.95%178.72
CMS00:02:3761.46−0.38−0.61%61.84
CNC02:08:3161.41+0.44+0.72%60.97
CNK00:03:4634.22+0.02+0.06%34.2
CNP01:11:2725.02−0.01−0.04%25.03
CNXN00:00:0248.68−0.11−0.23%48.79
COF01:11:27101.38−0.02−0.02%101.4
COG06.12.2019 23:58:3916.08+0.11+0.69%15.97
COH02.11.2017 07:39:1640.9500%40.95
COHR00:00:00145.97+1.86+1.29%144.11
COL19.12.2018 08:51:31142.400%142.4
COLM00:00:0290.97−0.67−0.73%91.64
COO01:12:00307.19+0.44+0.14%306.75
COP01:11:2561.97+0.02+0.03%61.95
CORT00:00:0213.3+0.2+1.53%13.1
COST01:20:33294.9+1.76+0.60%293.14
COTY02:16:4411.8−0.06−0.51%11.86
COUP01:12:00150.56−0.02−0.01%150.58
CPB01:12:0047.75−0.01−0.02%47.76
CPRI00:02:2138.13+1.26+3.42%36.87
CPRT00:00:0288.58+0.32+0.36%88.26
CPS00:02:0229.1+1.28+4.60%27.82
CQQQ06.12.2019 23:49:0950.82+0.43+0.85%50.39
CR00:04:5885.77+1.69+2.01%84.08
CRCM01:12:0012.65+0.01+0.08%12.64
CREE06.12.2019 23:59:5944.59+0.93+2.13%43.66
CRI01:11:27103.52−0.02−0.02%103.54
CRL01:12:00146.23+0.08+0.05%146.15
CRM02:16:49157.99−0.02−0.01%158.01
CRMT00:00:02107.77+2.78+2.65%104.99
CROX00:00:0235.46−1.21−3.30%36.67
CRS01:12:0053.57−0.03−0.06%53.6
CRUS00:00:0074.12+2.01+2.79%72.11
CRVL00:00:0282.32+1.41+1.74%80.91
CSGP00:00:00590.88−0.38−0.06%591.26
CSII06.12.2019 23:59:5844.79+0.93+2.12%43.86
CSL01:12:00158.7+0.05+0.03%158.65
CSOD06.12.2019 23:59:5960.62+0.05+0.08%60.57
CSRA09.04.2018 08:50:0841.2400%41.24
CSWI06.12.2019 23:59:5974.5+0.47+0.63%74.03
CTAS00:00:02256.22+1.53+0.60%254.69
CTB06.12.2019 23:59:5729.3+0.3+1.03%29
CTL06.12.2019 23:59:5714.16+0.01+0.07%14.15
CTLT06.12.2019 23:59:5652.05+0.45+0.87%51.6
CTSH00:00:0262.66+0.45+0.72%62.21
CTVA06.12.2019 23:59:5025.26+0.44+1.77%24.82
CTXS00:00:02110.62−0.17−0.15%110.79
CVCO00:00:02202.61−1.51−0.74%204.12
CVET06.12.2019 23:59:5914.53+0.74+5.37%13.79
CVGW00:00:0288.91+0.74+0.84%88.17
CVLT00:00:0248.21+0.65+1.37%47.56
CVS00:00:4375.36+0.87+1.17%74.49
CWB06.12.2019 23:59:5054.61+0.22+0.40%54.39
CXO06.12.2019 23:59:5976.5+3.07+4.18%73.43
CY01:12:0023.4−0.02−0.09%23.42
CYOU06.12.2019 23:59:519.73+0.12+1.25%9.61
D00:03:0181−0.21−0.26%81.21
DAR06.12.2019 23:59:5824.05+0.39+1.65%23.66
DBO06.12.2019 23:53:4310.43+0.1+0.97%10.33
DBX00:00:0018.27+0.21+1.16%18.06
DDS01:12:0069.79−0.05−0.07%69.84
DE00:01:01165.21+0.62+0.38%164.59
DECK06.12.2019 23:59:59162.38−2.05−1.25%164.43
Delta Air Lines01:11:4356.14+0.24+0.43%55.9
DFS00:01:4884.31+1.16+1.40%83.15
DG02:00:07155+0.27+0.17%154.73
DGS00:00:0045.74+0.17+0.37%45.57
DGX00:03:18106.92+0.77+0.73%106.15
DHI01:11:2754.200%54.2
DHR00:03:03148.22+1+0.68%147.22
DIOD00:00:0248.02+1.09+2.32%46.93
DIRP0106.12.2019 05:55:0910000%100
DIRP0206.12.2019 05:55:3710000%100
DISCA01:11:2732.0400%32.04
DISCB00:00:0235.51−1.76−4.72%37.27
DISCK00:00:0229.89+0.03+0.10%29.86
DK00:02:2134.29+0.98+2.94%33.31
DKS01:12:0046.200%46.2
DLB00:00:3367.76+0.85+1.27%66.91
DLPH06.12.2019 23:59:5912.92+0.21+1.65%12.71
DLR00:00:33118.37+0.85+0.72%117.52
DLTH01:12:009.47−0.01−0.11%9.48
DLTR01:11:2492.24+1.41+1.55%90.83
DLX01:12:0051.09+0.03+0.06%51.06
DME022306.12.2019 05:53:07104.300%104.3
DNB15.03.2019 08:53:30144.9700%144.97
DNLI00:00:0218.26+0.07+0.38%18.19
DNOW06.12.2019 23:59:5611.42+0.35+3.16%11.07
DOCU01:11:5775.57−0.01−0.01%75.58
DORM00:00:0274.22−0.07−0.09%74.29
DOV00:00:49112.59+1.26+1.13%111.33
Dow Chemical00:03:1453.22+1.21+2.33%52.01
DPS17.07.2018 08:48:34122.9700%122.97
DRI00:02:24119.83+1.34+1.13%118.49
DRQ00:02:0244.91+1.53+3.53%43.38
DTE01:12:00125.23−1.77−1.39%127
DUST02:12:177.49−0.03−0.40%7.52
DVA00:01:1872.7+0.18+0.25%72.52
DVN00:01:4123.14+1.06+4.80%22.08
DWDP26.07.2019 04:04:2730.800%30.8
DXC01:38:1137.7+0.34+0.91%37.36
DXCM01:37:33224−0.75−0.33%224.75
DY01:12:0050.94−0.01−0.02%50.95
E*TRADE02:15:5745.92+0.12+0.26%45.8
E. I. DU PONT01:12:0063.59−0.01−0.02%63.6
EA01:23:18102.15−1.08−1.05%103.23
eBay01:11:2934.8600%34.86
EBS01:12:0054.98−0.06−0.11%55.04
ECA01:23:244.04+0.1+2.54%3.94
ECHO00:00:0219.08+0.15+0.79%18.93
ECL00:03:13186.41+1.35+0.73%185.06
ECPG06.12.2019 23:59:5936.88+0.55+1.51%36.33
ED00:03:2886.79+0.1+0.12%86.69
EDIT06.12.2019 23:59:5630.92+0.53+1.74%30.39
EEFT00:00:02157.47+0.35+0.22%157.12
EEM01:57:4943.15+0.09+0.21%43.06
EFA00:03:0968.68+0.6+0.88%68.08
EFX00:02:02138.5+0.54+0.39%137.96
EGHT01:11:4518.1800%18.18
EGPT032906.12.2019 05:56:22106.1500%106.15
EGPT043106.12.2019 10:35:57104.35−0.05−0.05%104.4
EGRX00:00:0256.43+1.01+1.82%55.42
EHTH00:00:0990.24+0.28+0.31%89.96
EIX06.12.2019 23:59:5771.37+0.02+0.03%71.35
EL06.12.2019 23:59:59197.87+1.56+0.79%196.31
ELAN01:12:0027.09+0.02+0.07%27.07
ELLI20.05.2019 03:43:1498.9900%98.99
EMN00:04:0477.5+1.81+2.39%75.69
EMR00:02:4875.09+1.11+1.50%73.98
ENDP01:11:324.84+0.01+0.21%4.83
ENSG00:00:0243.53+1.18+2.79%42.35
ENTA06.12.2019 23:59:5664.08+1.09+1.73%62.99
ENV06.12.2019 23:59:5571.73+1.28+1.82%70.45
EOG06.12.2019 23:59:5873.96+3.37+4.77%70.59
EPAM01:11:38209.91+0.02+0.01%209.89
EPAY00:00:0247.52+0.56+1.19%46.96
EPC06.12.2019 23:59:5631.68+0.54+1.73%31.14
EQIX01:12:00559.19+0.010%559.18
EQT06.12.2019 23:59:518.78+0.18+2.09%8.6
ERIE00:00:02169.07+1.3+0.77%167.77
ES06.12.2019 23:59:5681.2−0.97−1.18%82.17
ESPR00:00:0249.96+2.94+6.25%47.02
ESRX25.01.2019 08:47:1088.2500%88.25
ESS00:04:15311.93+0.76+0.24%311.17
ET01:21:0811.52+0.01+0.09%11.51
ETN00:01:1093.08+1.19+1.30%91.89
ETP23.01.2019 08:54:1521.800%21.8
ETR01:12:00118.09−3.47−2.85%121.56
ETRN01:14:579.7+0.2+2.11%9.5
ETSY01:40:5541.31+0.06+0.15%41.25
EUFN00:00:0218.73+0.17+0.92%18.56
EUO06.12.2019 23:58:4727.46+0.21+0.77%27.25
EVBG00:00:0285.42+0.82+0.97%84.6
EVH01:13:267.62+0.94+14.07%6.68
EVHC13.11.2018 08:48:054600%46
EVRZ012206.12.2019 05:52:477000%70
EVRZ032306.12.2019 05:53:07106.800%106.8
EVX06.12.2019 23:53:28106.42+1.07+1.02%105.35
EW01:23:51239+0.1+0.04%238.9
EWZ00:14:2044.64+0.63+1.43%44.01
EXAS01:11:5386.24−0.04−0.05%86.28
EXEL01:11:5317.36−0.01−0.06%17.37
Exelon00:00:0244.8600%44.86
EXLS00:00:0269.8+0.26+0.37%69.54
EXP01:12:0092.67−0.02−0.02%92.69
EXPD00:00:0073.55+0.39+0.53%73.16
EXPE01:41:22108+2.3+2.18%105.7
EXR00:02:27107.5+0.43+0.40%107.07
Exxon Mobil02:05:4069.500%69.5
EYE06.12.2019 23:59:5930.74+0.55+1.82%30.19
Facebook01:43:59200.99+1.66+0.83%199.33
FANG01:11:3283.23+3.3+4.13%79.93
FARO00:00:0250.9+1.43+2.89%49.47
FAST01:12:0035.94−0.02−0.06%35.96
FATE00:00:0013.67+0.1+0.74%13.57
FAZ28.06.2019 04:07:038.0300%8.03
FBHS00:06:5764.6+0.68+1.06%63.92
FCN06.12.2019 23:59:59111.69+0.25+0.22%111.44
FCX01:11:3511.6400%11.64
FDS00:02:02269.49+5.57+2.11%263.92
FDX00:01:05156.61+2.64+1.71%153.97
FE01:12:0048.38+0.54+1.13%47.84
FEES06.12.2019 05:50:400.170900%0.1709
Ferrari00:02:02166.17−0.77−0.46%166.94
FFIV00:00:02138+0.01+0.01%137.99
FGEN00:00:0047.39+0.19+0.40%47.2
FICO00:02:02363.83+2.65+0.73%361.18
First Solar01:11:3453.3700%53.37
FIS00:02:11138.58+1.66+1.21%136.92
FISV01:12:00114.49−0.01−0.01%114.5
FITB01:12:0030.2500%30.25
FIVE01:12:00124.2−0.1−0.08%124.3
FIVN06.12.2019 23:59:5866.13−0.63−0.94%66.76
FIZZ00:00:0054.06+5.77+11.95%48.29
FL01:12:0039.8500%39.85
FLIR00:00:0253.51+0.74+1.40%52.77
FLOT06.12.2019 19:09:4550.9200%50.92
FLOW06.12.2019 23:59:5548.42+1.22+2.58%47.2
FLR06.12.2019 23:59:5616.51+0.22+1.35%16.29
FLS06.12.2019 23:59:5848.16+1.23+2.62%46.93
FLT01:12:00307.78−0.11−0.04%307.89
FLWS01:15:3513.02+0.16+1.24%12.86
FMC01:12:0098.42+0.03+0.03%98.39
FND00:02:0248.11+0.86+1.82%47.25
FNKO01:47:3715−0.02−0.13%15.02
FOCS00:00:0227.2+0.21+0.78%26.99
FOE06.12.2019 23:59:2714.55+0.18+1.25%14.37
Ford01:44:379−0.02−0.22%9.02
FORM00:00:0023.24+0.44+1.93%22.8
FORR00:00:0240.15+0.18+0.45%39.97
FOX00:00:0034.6−0.04−0.12%34.64
FOXA01:11:5435.4200%35.42
FOXF00:00:0265.73+0.77+1.19%64.96
FRHC00:00:0214.53+0.14+0.97%14.39
FRPH00:00:0052.36+1.33+2.61%51.03
FRPT00:00:0056.71−0.7−1.22%57.41
FSCT06.12.2019 23:59:5633.6−0.65−1.90%34.25
FSLY00:02:0221.18+0.71+3.47%20.47
FTI06.12.2019 23:59:5519+0.09+0.48%18.91
FTNT01:12:00103.59+0.03+0.03%103.56
FTR01:32:480.7+0.0252+3.73%0.6748
FTV01:12:0072.87−0.02−0.03%72.89
FUL01:12:0051.14+0.05+0.10%51.09
FXI00:51:1941.24+0.02+0.05%41.22
FXU06.12.2019 23:58:1228.73+0.07+0.24%28.66
GAZP032206.12.2019 15:48:25109.19+0.18+0.17%109.01
GAZP032706.12.2019 05:53:087000%70
GAZP041924.04.2019 08:47:08103.0800%103.08
GAZP083706.12.2019 05:52:3711000%110
GAZP112406.12.2019 10:03:35106.7−0.05−0.05%106.75
GBT01:46:3979.35−0.04−0.05%79.39
GBX01:12:0028.78−0.01−0.03%28.79
GCO01:22:5449+0.23+0.47%48.77
GCP01:12:0022.78−0.01−0.04%22.79
GD00:02:53183.55+1.15+0.63%182.4
GDDY01:12:0067.32+0.01+0.01%67.31
GDOT01:11:532500%25
GDWS06.12.2019 05:51:0582.600%82.6
GDX01:58:3427+0.03+0.11%26.97
GEF00:02:0244.68+1.57+3.64%43.11
General Electric 01:19:5511.08−0.01−0.09%11.09
GGP01.10.2018 08:48:1921.400%21.4
GH01:12:0073.98−0.09−0.12%74.07
GHC01:12:00629.93−0.58−0.09%630.51
GHDX06.12.2019 05:55:1466.8500%66.85
GILEAD01:11:2867.08+0.02+0.03%67.06
GIS01:12:0053.3100%53.31
GKOS00:02:0259.94+0.25+0.42%59.69
GL01:12:00103.3−0.06−0.06%103.36
GLD02:04:54137.6+0.01+0.01%137.59
GLPR092306.12.2019 05:53:087000%70
GLW01:11:4927.89+0.01+0.04%27.88
GM01:40:5635.5300%35.53
GMED00:06:5557.18+0.28+0.49%56.9
GMKN06.12.2019 05:50:4010 82300%10 823
GMKN102206.12.2019 12:22:03110.1−0.5−0.45%110.6
GMS00:01:4428.42−0.62−2.13%29.04
GNRC00:02:02101.74+2.99+3.03%98.75
GOOGL02:07:371 340+12.44+0.94%1 327.56
Google (C) 01:46:151 341.28+12.39+0.93%1 328.89
GOSS00:00:0225.82+1.16+4.70%24.66
GPB111909.09.2019 03:38:2810200%102
GPBperp06.12.2019 10:03:35104−0.4−0.38%104.4
GPC01:12:00103.7−0.01−0.01%103.71
GPI00:05:08103.63+3.84+3.85%99.79
GPN00:02:38176.66−0.27−0.15%176.93
GPN092206.12.2019 05:52:467000%70
GPN112306.12.2019 05:52:47109.400%109.4
GPS01:12:0016.2700%16.27
GRA01:12:0065.97−0.01−0.02%65.98
GRMN06.12.2019 23:59:5996.52+0.96+1.00%95.56
GRUB01:12:0041.01+0.01+0.02%41
GS02:15:19224.75+0.22+0.10%224.53
GSH00:02:0216.4+0.2+1.23%16.2
GSKY01:12:006.97+0.01+0.14%6.96
GT06.12.2019 23:59:5816.11+0.22+1.38%15.89
GTHX01:53:3322.900%22.9
GTLS00:00:0255.39+2.36+4.45%53.03
GTN01:12:0020.6500%20.65
GTX00:02:0211.61−0.11−0.94%11.72
GVA01:32:5625.18−0.17−0.67%25.35
GWR00:06:04111.09−0.03−0.03%111.12
GWRE06.12.2019 23:59:59110.77−8.47−7.10%119.24
GWW06.12.2019 23:59:58321.49+3.15+0.99%318.34
H01:12:0080.92+0.02+0.02%80.9
HA00:00:0229.92+0.46+1.56%29.46
HAE00:02:02121.26+1.42+1.18%119.84
HAIN01:12:0025.1700%25.17
HAL01:55:0122.3200%22.32
HALO00:00:0019.16+0.1+0.52%19.06
HAS00:28:27101+0.71+0.71%100.29
HBAN01:12:0015.21+0.01+0.07%15.2
HBI01:12:0014.97+0.01+0.07%14.96
HCA00:01:29144.61+3.93+2.79%140.68
HCCI06.12.2019 23:59:5831.4+0.63+2.05%30.77
HCN28.02.2018 07:55:2752.2400%52.24
HCP11.11.2019 03:09:5836.700%36.7
HCSG00:00:0225.5+0.33+1.31%25.17
HD01:40:09214.35+0.04+0.02%214.31
HDS06.12.2019 23:59:5839.93+0.49+1.24%39.44
HEAR01:12:008.82−0.01−0.11%8.83
HES00:01:0262.26+1.3+2.13%60.96
HFC00:01:5850.94+0.17+0.33%50.77
HGV01:12:0034.95+0.02+0.06%34.93
HHC06.12.2019 23:59:39115.2+1.38+1.21%113.82
HIBB00:00:0026.86−0.31−1.14%27.17
HIG00:03:3160.84+0.31+0.51%60.53
HII01:12:00253.41+0.010%253.4
HIIQ00:00:0219.33+0.19+0.99%19.14
HLT01:11:25105.47−0.01−0.01%105.48
HNP01:12:0020.15+0.01+0.05%20.14
HOG00:02:5236.91+1.03+2.87%35.88
HOLX00:00:0252.74+0.45+0.86%52.29
HON01:12:00175.46+0.06+0.03%175.4
HP00:02:0240.68+2.04+5.28%38.64
HPE01:17:4815.92+0.02+0.13%15.9
HPQ01:45:2120.66+0.16+0.78%20.5
HQY06.12.2019 23:59:5967.43+1.86+2.84%65.57
HRB00:03:2323.5+0.13+0.56%23.37
HRL02:19:0945.68+0.34+0.75%45.34
HRS05.08.2019 03:44:12195.700%195.7
HRTX00:00:0025.74+0.09+0.35%25.65
HSC00:02:0222.26+0.65+3.01%21.61
HSIC00:00:0269.42+0.24+0.35%69.18
HSKA06.12.2019 23:59:5595.73+1.27+1.34%94.46
HST00:03:2617.89+0.17+0.96%17.72
HSY06.12.2019 23:59:56149.25−0.71−0.47%149.96
HTHT06.12.2019 23:59:5934.44−0.05−0.14%34.49
HUBG00:00:0050.11+0.24+0.48%49.87
HUBS01:51:27152.05−0.05−0.03%152.1
HUM01:12:00348.14−0.08−0.02%348.22
HURN00:00:0267.82+0.46+0.68%67.36
HXL01:12:0080.03+0.02+0.02%80.01
HYDR06.12.2019 05:50:400.672400%0.6724
HYG00:00:5786.93+0.13+0.15%86.8
IAC00:00:02215.99−0.32−0.15%216.31
IART00:00:0262.25+0.54+0.88%61.71
IAU00:26:5013.95−0.01−0.07%13.96
IBB02:00:14120.07+0.04+0.03%120.03
IBM00:02:33133.22+1.33+1.01%131.89
IBN01:11:3714.7−0.02−0.14%14.72
IBP01:12:0071.45−0.06−0.08%71.51
ICE06.12.2019 23:59:5893.8+0.15+0.16%93.65
ICLN00:50:3011.3+0.09+0.80%11.21
ICUI00:00:00185.24+1.2+0.65%184.04
IDCC06.12.2019 23:59:5955.57−0.03−0.05%55.6
IDXX00:00:02251.37−0.35−0.14%251.72
IEO06.12.2019 23:59:2351.92+1.44+2.85%50.48
IFF01:12:00142.04+0.01+0.01%142.03
IGF00:00:0046.9+0.19+0.41%46.71
IGV06.12.2019 23:59:59227.73+1.09+0.48%226.64
IHF06.12.2019 23:59:55196.3+1.63+0.84%194.67
IHI06.12.2019 23:59:59261.57+1.57+0.60%260
IIVI00:00:0229.18+0.14+0.48%29.04
ILMN00:00:02326.47+6.64+2.08%319.83
IMMU01:52:5220.8+0.22+1.07%20.58
INCY01:11:2594.48−0.03−0.03%94.51
INFO00:02:2773.72+1+1.38%72.72
INGN00:00:0272.27+0.49+0.68%71.78
INGR00:02:0286.06+1.29+1.52%84.77
INSP01:12:0075−0.01−0.01%75.01
INST06.12.2019 23:59:3449.12+0.33+0.68%48.79
Intel01:38:0256.88+0.08+0.14%56.8
INTU00:00:00256.18+2.39+0.94%253.79
IONS00:00:0064.61+0.05+0.08%64.56
IOVA01:12:0024.72+0.01+0.04%24.71
IP00:03:0547.26+0.69+1.48%46.57
IPAR00:00:0272.82+1.22+1.70%71.6
IPG06.12.2019 23:59:5622.49+0.21+0.94%22.28
IPGP06.12.2019 23:59:58141.98+1.81+1.29%140.17
IPHI01:27:0871+0.84+1.20%70.16
IQV00:03:14148.49+3.11+2.14%145.38
IR00:03:44131.69+2.67+2.07%129.02
IRAO07.08.2019 08:17:034.15700%4.157
IRBT01:12:0045.34+0.02+0.04%45.32
IRM00:04:2332.75+0.35+1.08%32.4
IRTC00:00:0270.21+0.32+0.46%69.89
ISBNK042406.12.2019 05:56:2299.1500%99.15
ISRG01:26:53584.83−0.71−0.12%585.54
IT01:12:00159.68+0.01+0.01%159.67
ITA06.12.2019 23:59:50228.7+2.47+1.09%226.23
ITB06.12.2019 23:59:5045.3−0.36−0.79%45.66
ITGR01:12:0079.24−0.04−0.05%79.28
ITGS0105.04.2019 08:51:309900%99
ITRI00:00:0282.06+0.63+0.77%81.43
ITW00:02:02174.19+1.43+0.83%172.76
IVV01:25:51316.71+2.88+0.92%313.83
IVW06.12.2019 23:59:59189.31+1.46+0.78%187.85
IVZ00:03:3116.79+0.18+1.08%16.61
IWM02:03:53163.03+0.19+0.12%162.84
IWY06.12.2019 23:59:5093.52+0.85+0.92%92.67
IXJ06.12.2019 23:59:0067.48+0.37+0.55%67.11
IYH06.12.2019 23:59:58211.19+1.34+0.64%209.85
IYR00:00:0093+0.16+0.17%92.84
J&J01:50:43140.13−0.21−0.15%140.34
JBHT00:00:02114.45+0.99+0.87%113.46
JBSS06.12.2019 23:59:5998.02+0.04+0.04%97.98
JCI06.12.2019 23:59:5542.09+0.32+0.77%41.77
JCOM00:00:0095.9−1.26−1.30%97.16
JD00:00:0232.93+0.38+1.17%32.55
JEC01:12:0085.02−1.27−1.47%86.29
JEF06.12.2019 23:59:5521.23+0.24+1.14%20.99
JELD00:01:5523.02−0.1−0.43%23.12
JKE06.12.2019 23:59:58203.43+1.71+0.85%201.72
JKHY00:00:00150.65−0.06−0.04%150.71
JLL01:12:00169.65−0.04−0.02%169.69
JNPR00:01:5523.97−0.09−0.37%24.06
JNUG28.06.2019 04:07:0311.900%11.9
JOBS00:00:0080.42+1.94+2.47%78.48
JOUT00:00:0278.17+12.67+19.34%65.5
JPM01:11:36135.04−0.01−0.01%135.05
JWN01:12:0037.5600%37.56
K06.12.2019 23:59:4366.23+0.47+0.71%65.76
KALU00:00:02111.24+1.98+1.81%109.26
KDP06.12.2019 23:59:5429.29+0.09+0.31%29.2
KEP00:02:0212.1+0.03+0.25%12.07
KEX01:12:0083.64+0.04+0.05%83.6
KEY06.12.2019 23:59:5019.66+0.35+1.81%19.31
KEYS06.12.2019 23:59:58103.2+2.43+2.41%100.77
KFY00:00:1639.52−0.75−1.86%40.27
KHC01:11:2431.09−0.01−0.03%31.1
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM00:02:3421.18−0.01−0.05%21.19
KLAC01:12:00162.89−0.01−0.01%162.9
KMB01:12:00136.98−0.03−0.02%137.01
KMI00:01:3719.75+0.06+0.30%19.69
KMLC0105.09.2018 08:47:169800%98
KMLC0206.12.2019 05:53:0410000%100
KMT01:12:0035.75−0.01−0.03%35.76
KMX01:40:3197.91+0.55+0.56%97.36
KNX00:04:4636.38+0.23+0.64%36.15
KO01:16:0054.43+0.01+0.02%54.42
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR01:12:0027.4900%27.49
KSU01:12:00152.64−0.03−0.02%152.67
KTB01:12:0038.46−0.04−0.10%38.5
KTF06.12.2019 05:50:491100%11
L06.12.2019 23:59:5550.16+1.01+2.05%49.15
LAD06.12.2019 23:59:59159.87+3.27+2.09%156.6
LASR00:00:0019.84+0.12+0.61%19.72
LB01:12:0017.82−0.01−0.06%17.83
LEA00:02:02124.49+3.88+3.22%120.61
LECO02:05:1592.52−0.01−0.01%92.53
LEG00:02:3553.07+0.91+1.74%52.16
LEGH00:00:0215.9900%15.99
LEN01:12:0058.7500%58.75
LEVI01:12:0017.43+0.02+0.11%17.41
LFC06.12.2019 23:59:5912.77+0.21+1.67%12.56
LGIH00:00:0273.98−0.69−0.92%74.67
LGND06.12.2019 23:59:59108+3.08+2.94%104.92
LH06.12.2019 23:59:55171.68+0.77+0.45%170.91
LHCG00:00:02135.46+2.68+2.02%132.78
LHX02:02:32195+2.49+1.29%192.51
LII01:12:00262.83−0.05−0.02%262.88
LIN06.12.2019 23:59:59205.53+1.76+0.86%203.77
LITE01:12:0072.08−0.03−0.04%72.11
LKQ01:11:2535.7500%35.75
LLL02.08.2019 04:12:00254.1600%254.16
LLY00:02:36119.64−0.13−0.11%119.77
LM00:02:0239.14+0.35+0.90%38.79
LMT01:12:00386.86+0.1+0.03%386.76
LNT00:00:0053.11−0.06−0.11%53.17
LNTH06.12.2019 23:59:5920.44−0.06−0.29%20.5
LOGM00:00:0274.04+0.38+0.52%73.66
LOPE00:00:0288.62+1.55+1.78%87.07
LOW00:02:21116.28+0.7+0.61%115.58
LPL01:00:546.2300%6.23
LPSN06.12.2019 23:59:5937.8−0.63−1.64%38.43
LQD02:09:27127.6700%127.67
LRCX01:12:00269.86−0.010%269.87
LRN06.12.2019 23:59:5019.22+0.26+1.37%18.96
LTHM00:03:578.05+0.13+1.64%7.92
LUK29.05.2018 08:50:0623.4700%23.47
LULU01:53:17230.5−0.29−0.13%230.79
LUV01:12:0055.94+0.01+0.02%55.93
LVLT02.11.2017 07:39:1755.1700%55.17
LVS00:02:3064.15+0.88+1.39%63.27
LYB06.12.2019 23:59:5592.9+1.15+1.25%91.75
LYFT01:49:1945.15−0.05−0.11%45.2
LYV01:12:0070.48−0.03−0.04%70.51
M02:18:4115.18+0.03+0.20%15.15
MA01:11:24290.4+0.03+0.01%290.37
MAA00:02:38134.79−0.17−0.13%134.96
MAC00:02:4527.17+0.41+1.53%26.76
MAGN08.10.2019 03:28:4846.3300%46.33
MAN01:12:0094.4−0.02−0.02%94.42
MANH00:00:0081.83+0.94+1.16%80.89
MANT00:00:0078.04+1+1.30%77.04
MANU01:12:0018.6900%18.69
MAR00:00:02142.29+1.95+1.39%140.34
MAS00:02:5746.36+0.34+0.74%46.02
MASI00:00:00155.48+0.02+0.01%155.46
MAT06.12.2019 23:59:5912.07+0.33+2.81%11.74
MATX01:12:0037.57+0.02+0.05%37.55
MBT01:23:129.49+0.14+1.50%9.35
MBUU00:00:0038.58+0.2+0.52%38.38
Mc'DONALDS00:11:49195.35+1.12+0.58%194.23
MCHP01:11:5098.76+0.01+0.01%98.75
MCK01:12:00142.27−0.11−0.08%142.38
MCO01:11:27231.77−0.02−0.01%231.79
MCRI00:00:0245.37+0.75+1.68%44.62
MD01:12:0025.91+0.01+0.04%25.9
MDB01:11:59131.1700%131.17
MDGL06.12.2019 23:59:58117.2+3+2.63%114.2
MDLZ00:00:0253.84+0.03+0.06%53.81
MDRX06.12.2019 23:59:5710.06+0.04+0.40%10.02
MDSO03.12.2019 04:03:5392.2200%92.22
MDT00:00:40113.09+0.88+0.78%112.21
MEDP06.12.2019 23:59:5980.11+2.79+3.61%77.32
MEI00:05:2640.96+2.93+7.70%38.03
MELI01:26:11584+1.3+0.22%582.7
MESS0106.12.2019 05:54:1010000%100
MetLife00:00:1049.5+0.56+1.14%48.94
MFGP00:01:3814.72+0.39+2.72%14.33
MGLN00:00:0080.51+3.7+4.82%76.81
MGNT21.10.2019 03:39:294 25200%4 252
MGY00:02:0211.51+0.36+3.23%11.15
MHK01:12:00138.72+0.02+0.01%138.7
MHO06.12.2019 23:59:4045.01−0.14−0.31%45.15
Micron02:12:5748+0.06+0.13%47.94
Microsoft01:51:38151.73+1.78+1.19%149.95
MIDD06.12.2019 23:59:59112.9+1.28+1.15%111.62
MINI00:00:0238.63+0.65+1.71%37.98
MJN19.06.2017 10:00:2489.9900%89.99
MKC00:00:18171.99−0.18−0.10%172.17
MKL01:12:001 134.12−1.7−0.15%1 135.82
MKTX00:00:02375.9−5.28−1.39%381.18
MLCO06.12.2019 23:59:5121.38+0.36+1.71%21.02
MLHR00:00:0247.6+0.46+0.98%47.14
MLM06.12.2019 23:59:59273.32+0.63+0.23%272.69
MMC00:02:59108.25+0.87+0.81%107.38
MMI06.12.2019 23:59:4737.09+0.22+0.60%36.87
MMM01:50:22171.22+6.85+4.17%164.37
MMS01:12:0074.62−0.02−0.03%74.64
MMSI00:00:0229.14+0.67+2.35%28.47
MNK01:29:583.39+0.01+0.30%3.38
MNST00:00:0060.04+0.12+0.20%59.92
MO01:31:0750.45+0.04+0.08%50.41
MOMO01:11:2537.3−0.02−0.05%37.32
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley00:02:2149.8+0.72+1.47%49.08
MOS01:12:0019.0800%19.08
MOV06.12.2019 23:59:5619.57+0.52+2.73%19.05
MPC00:02:1160.2+0.35+0.58%59.85
MPEL07.04.2017 07:40:5718.9700%18.97
MRC06.12.2019 23:59:4513.76+0.5+3.77%13.26
MRK01:26:2288.2−0.64−0.72%88.84
MRNA01:40:4118.98+0.03+0.16%18.95
MRO02:19:2912.52+0.07+0.56%12.45
MRTX00:00:02102.62−2.25−2.15%104.87
MSCI01:12:00266.32+0.05+0.02%266.27
MSG00:02:06285.73+6.48+2.32%279.25
MSGN00:02:0216.14+0.13+0.81%16.01
MSI00:02:48160.71+0.3+0.19%160.41
MSM01:12:0072.27+0.05+0.07%72.22
MSTR00:00:02151.6+1.64+1.09%149.96
MTB00:03:21166.23+1.13+0.68%165.1
MTCH01:32:4168.99+1.12+1.65%67.87
MTD01:12:00761−0.16−0.02%761.16
MTG06.12.2019 23:59:5514.1−0.03−0.21%14.13
MTH00:02:2465.67−1.34−2.00%67.01
MTN01:57:29233.1+0.2+0.09%232.9
MTOR06.12.2019 23:59:4224.04+0.91+3.93%23.13
MTRN00:02:0259.26+1.12+1.93%58.14
MTS062006.12.2019 05:51:40103.6100%103.61
MTSC00:00:0047.26+0.52+1.11%46.74
MTSS04.12.2019 04:15:52263.700%263.7
MUR06.12.2019 23:59:4924.44+0.67+2.82%23.77
MUSA01:12:00119.11−0.02−0.02%119.13
MXIM00:00:0257.45+0.69+1.22%56.76
MXL06.12.2019 23:59:3920.02+0.62+3.20%19.4
MYGN00:00:0025.61−0.06−0.23%25.67
MYL01:12:0019.2900%19.29
MYOK01:25:2968.96+1.59+2.36%67.37
MYRG06.12.2019 23:59:5933.66−0.01−0.03%33.67
NANO29.10.2019 03:44:3633.9300%33.93
NAVI00:00:0214+0.13+0.94%13.87
NBIX00:00:02116.81+0.34+0.29%116.47
NBL00:02:0021.86+0.88+4.19%20.98
NCR00:03:2832.62+0.3+0.93%32.32
NDAQ01:14:57105.92+0.69+0.66%105.23
NDSN00:00:00167.66+1.68+1.01%165.98
NEE01:11:25234.39+0.010%234.38
NEO00:00:0026.62+0.55+2.11%26.07
NEOG00:00:0267.63−0.24−0.35%67.87
Netflix02:04:58307.35+4.48+1.48%302.87
NEU01:12:00485.55−0.23−0.05%485.78
NEWMONT MINING 01:31:5039.9+0.09+0.23%39.81
NEWR01:12:0068.59−0.03−0.04%68.62
NFX27.03.2019 08:52:3518.1500%18.15
NGVT01:12:0088.71+0.04+0.05%88.67
NJR06.12.2019 23:59:5542.72+0.14+0.33%42.58
NKE01:31:3896.88−0.11−0.11%96.99
NKTR01:11:5320.45−0.01−0.05%20.46
NLMK06.12.2019 05:50:40163.5400%163.54
NLOK01:57:1525.45−0.01−0.04%25.46
NLSN06.12.2019 23:59:5120.16+0.44+2.23%19.72
NMIH06.12.2019 23:59:5933.44+0.5+1.52%32.94
NOC00:01:36344.76+0.28+0.08%344.48
NOK01:39:213.4800%3.48
NOV00:01:2923.36+0.8+3.55%22.56
NOW01:47:38272.6+0.58+0.21%272.02
NRG Energy01:11:3038.4700%38.47
NSC06.12.2019 23:59:57190.93+2.96+1.57%187.97
NSIT01:12:0065.99+0.02+0.03%65.97
NSP00:02:0279.13+0.95+1.22%78.18
NTAP01:12:0061.03+0.01+0.02%61.02
NTCT00:00:0024.4+0.3+1.24%24.1
NTES00:00:02309.67−4.69−1.49%314.36
NTGR00:00:0224.66+0.28+1.15%24.38
NTLA06.12.2019 23:59:5117.1−0.14−0.81%17.24
NTNX01:24:3434.55−0.05−0.14%34.6
NTRS00:00:00108.94+1.15+1.07%107.79
NTUS00:00:0231.55+0.39+1.25%31.16
NUE01:25:1457.600%57.6
NUGT01:41:3027.18−0.04−0.15%27.22
NUS01:12:0038.29−0.04−0.10%38.33
NUVA00:00:0274.75+0.96+1.30%73.79
NVDA02:18:15212.05−0.12−0.06%212.17
NVEE01:12:0045.8−0.03−0.07%45.83
NVR00:04:293 760.62−93.02−2.41%3 853.64
NVTA06.12.2019 23:59:2317.69+0.64+3.75%17.05
NVTK06.12.2019 05:50:40917.100%917.1
NVTK022106.12.2019 05:51:40105.400%105.4
NVTK122206.12.2019 05:52:47102.100%102.1
NWL01:58:5819.16+0.09+0.47%19.07
NWS00:00:0213.48+0.19+1.43%13.29
NWSA00:00:0013.21+0.22+1.69%12.99
NXST00:00:02108.98+1.43+1.33%107.55
O01:12:0075.94+0.26+0.34%75.68
OC06.12.2019 23:59:4866.47+0.38+0.57%66.09
ODFL01:18:26184.3+0.13+0.07%184.17
OFIX00:00:0046.31+1.27+2.82%45.04
OI01:12:0010.3600%10.36
OII06.12.2019 23:59:5213.68+0.44+3.32%13.24
OIS06.12.2019 23:59:5917.47+0.85+5.11%16.62
OKE00:03:0771.59+0.61+0.86%70.98
OKTA02:09:05118−0.31−0.26%118.31
OLED00:00:02193.75+2.98+1.56%190.77
OLLI00:00:0060.04+0.56+0.94%59.48
OMA012806.12.2019 10:03:35100.5+0.1+0.10%100.4
OMC01:12:0079.95−0.01−0.01%79.96
OMCL06.12.2019 23:59:5981.52+1.15+1.43%80.37
ON00:00:0222.14+0.48+2.22%21.66
ONTO01:12:0033.0500%33.05
OPTI11.05.2018 08:49:161 01500%1 015
ORCL00:04:1554.83+0.14+0.26%54.69
ORLY01:12:00445.57−0.010%445.58
OSIS06.12.2019 23:59:58100.94+2.13+2.16%98.81
OSK06.12.2019 23:59:5991.47+1.82+2.03%89.65
OSUR00:00:027.97+0.22+2.84%7.75
OXY02:05:0339.06+0.06+0.15%39
P & G01:11:32124.1900%124.19
PAGS06.12.2019 23:59:4728.82+0.09+0.31%28.73
PANW01:06:31226.82+0.43+0.19%226.39
PATK00:00:0251.83+0.74+1.45%51.09
PAYC06.12.2019 23:59:59268.79+0.19+0.07%268.6
PayPal01:35:52104.53+0.21+0.20%104.32
PBCT00:00:0216.51+0.17+1.04%16.34
PBF01:12:0030.97−0.01−0.03%30.98
PBH06.12.2019 23:59:5938.22+0.06+0.16%38.16
PBI01:12:004.87+0.01+0.21%4.86
PCAR00:00:0281.12+1.07+1.34%80.05
PCG01:57:469.62−0.15−1.54%9.77
PCLN01.03.2018 08:09:471 90800%1 908
PCRX00:00:0245.87+0.52+1.15%45.35
PCTY00:00:02120.52+0.79+0.66%119.73
PCY06.12.2019 23:59:5128.87+0.05+0.17%28.82
PD02:04:0622.05−2.88−11.55%24.93
PDCO01:12:0023.51+0.02+0.09%23.49
PEAK06.12.2019 23:59:5534.34−0.19−0.55%34.53
PEG00:02:5758.61−0.13−0.22%58.74
PEGA00:00:0076.98−0.33−0.43%77.31
PEN00:01:37167.73−1.85−1.09%169.58
PEP01:11:25137.36+1.02+0.75%136.34
PETQ06.12.2019 23:59:5723.87+0.52+2.23%23.35
PFG00:00:0253.66+0.87+1.65%52.79
PFGC06.12.2019 23:59:4147.22+0.53+1.14%46.69
Pfizer01:42:5038.32+0.03+0.08%38.29
PFPT00:00:02115.27−3.13−2.64%118.4
PGR01:12:0072.98−0.01−0.01%72.99
PGTI06.12.2019 23:59:5713.97−0.09−0.64%14.06
PH00:02:02202.38+2.96+1.48%199.42
Philip Morris01:11:2883.25−0.01−0.01%83.26
PHM06.12.2019 23:59:5840.06−0.15−0.37%40.21
PHO00:00:0237.67+0.26+0.70%37.41
PII00:00:0095.5+1.14+1.21%94.36
PINC00:00:0039.08+0.68+1.77%38.4
PINS01:58:1618.73−0.03−0.16%18.76
PKG00:51:09113.31+0.01+0.01%113.3
PKI01:12:0094.12+0.01+0.01%94.11
PLAN01:12:0052.81+0.01+0.02%52.8
PLAY01:12:0040.27+0.01+0.02%40.26
PLCE02:18:3970+0.2+0.29%69.8
PLD00:02:5191.43+0.09+0.10%91.34
PLNT01:53:4174.5−0.02−0.03%74.52
PLUS00:00:0284.69+0.8+0.95%83.89
PLXS01:12:0077.5100%77.51
PLZL022306.12.2019 05:53:08106.5500%106.55
PLZL032206.12.2019 05:53:0895.100%95.1
PNC01:12:00153.81+0.04+0.03%153.77
PNTG00:00:0226.19+1.18+4.72%25.01
PODD00:00:00183.96−0.35−0.19%184.31
POL00:02:0231.25+0.27+0.87%30.98
POOL00:00:02210.64+0.65+0.31%209.99
POST01:12:00109.05+0.01+0.01%109.04
POWI06.12.2019 23:59:5991.85+2.21+2.47%89.64
PPC00:00:0032.64+0.34+1.05%32.3
PPG00:04:47132.54+1.4+1.07%131.14
PPL01:12:0034.37+0.01+0.03%34.36
PRAA00:00:0036.29+0.4+1.11%35.89
PRAH00:00:00108.86+0.81+0.75%108.05
PRFT00:00:0042.23+0.11+0.26%42.12
PRGS06.12.2019 23:59:5941.69+0.42+1.02%41.27
PRLB06.12.2019 23:59:1696.41+1.4+1.47%95.01
PRSC00:00:0260.03+2.14+3.70%57.89
PRSP06.12.2019 23:59:5526.84−0.25−0.92%27.09
PRU00:01:4292.29+1.28+1.41%91.01
PS06.12.2019 23:59:5316.48+0.35+2.17%16.13
PSA00:01:08213.85+0.38+0.18%213.47
PSCH00:00:02130.49+2.26+1.76%128.23
PSTG01:51:5316.21−0.02−0.12%16.23
PSX00:01:46113.56+0.98+0.87%112.58
PTC00:00:0275.71−0.04−0.05%75.75
PTR00:02:0245.91+0.59+1.30%45.32
PUMP01:12:009.4400%9.44
PVH01:12:00101.41+0.01+0.01%101.4
PWR00:00:4140.5+0.06+0.15%40.44
PX23.01.2019 08:53:08164.2500%164.25
PXD01:30:05133.63−0.28−0.21%133.91
PZD06.12.2019 22:06:5048.55+0.62+1.29%47.93
PZZA01:12:0060.46−0.02−0.03%60.48
QADA01:12:0048.3+0.01+0.02%48.29
QAT06.12.2019 23:51:1418.04+0.03+0.17%18.01
QDEL00:00:0070.93+1.87+2.71%69.06
QLYS00:00:0285.32−0.47−0.55%85.79
QNST00:00:0215.58−0.02−0.13%15.6
QQQ02:01:43205.08+2.29+1.13%202.79
QRTEA00:46:588.700%8.7
QRVO01:12:00106.62−0.01−0.01%106.63
QTNA26.07.2019 04:06:0324.500%24.5
QTWO01:12:0081.59−0.01−0.01%81.6
QUALCOMM01:11:2783.82−0.03−0.04%83.85
QUOT00:02:0210.57+0.01+0.09%10.56
R00:02:0253.42+2.19+4.27%51.23
RAI02.08.2017 10:00:0265.400%65.4
RAMP01:12:0049.6−0.03−0.06%49.63
RARE06.12.2019 23:59:5943+0.19+0.44%42.81
RARX00:00:0247+0.15+0.32%46.85
RAVN00:00:0235.01+0.07+0.20%34.94
RCL02:05:22122−0.05−0.04%122.05
RDFN01:17:0421.2−0.02−0.09%21.22
RDS A01:36:4257.54+0.24+0.42%57.3
RDY06.12.2019 23:59:4640.42+0.33+0.82%40.09
RE00:02:02268.95+0.55+0.20%268.4
REG06.12.2019 23:59:5964.36+0.37+0.58%63.99
REGI06.12.2019 23:59:5918.99+1.28+7.23%17.71
REGN00:00:00372.26+3.92+1.06%368.34
RETA01:12:00199.32+0.03+0.02%199.29
REX01:12:0085.59+0.09+0.11%85.5
REZ06.12.2019 23:59:3477.16−0.08−0.10%77.24
REZI00:05:2510.75−0.11−1.01%10.86
RF06.12.2019 23:59:5817.04+0.36+2.16%16.68
RGEN00:00:0290.3+1.84+2.08%88.46
RGNX01:11:5044.7400%44.74
RGR00:02:0245.65+0.36+0.79%45.29
RH01:58:34242.25+0.22+0.09%242.03
RHI00:00:0059.47+1.07+1.83%58.4
RHT15.08.2019 04:09:08188.8500%188.85
RIG01:12:005.63+0.31+5.83%5.32
RJF00:03:5490.55+0.65+0.72%89.9
RL00:03:59111.67−0.38−0.34%112.05
RMD00:02:02150.59+0.41+0.27%150.18
RNG00:01:50166.17+1.26+0.76%164.91
ROCK06.12.2019 23:59:5954.23+1.05+1.97%53.18
ROG00:03:36129.93+2.82+2.22%127.11
ROK00:03:34198.18+1.75+0.89%196.43
ROKU02:14:36144.4−3.86−2.60%148.26
ROL06.12.2019 23:59:5634.25−0.18−0.52%34.43
ROLL00:00:02165.25+1.46+0.89%163.79
ROP01:12:00346.22−0.04−0.01%346.26
ROSN032206.12.2019 05:52:4710300%103
ROST01:12:00113.91+0.05+0.04%113.86
RP06.12.2019 23:59:5955.21+0.17+0.31%55.04
RPD00:00:0254.03−0.17−0.31%54.2
RPM01:12:0074.48+0.04+0.05%74.44
RRC01:33:263.77−0.07−1.82%3.84
RRGB06.12.2019 23:59:5927.73+0.52+1.91%27.21
RS01:23:52120.200%120.2
RSG00:02:0688.77+0.52+0.59%88.25
RSHB102306.12.2019 05:52:37113.700%113.7
RSTI06.12.2019 05:50:400.782200%0.7822
RSX06.12.2019 23:59:5924.46+0.32+1.33%24.14
RTKM06.12.2019 05:50:4068.8700%68.87
RTN01:12:00217.21−0.09−0.04%217.3
RUS062806.12.2019 05:52:39172.700%172.7
RUSL06.12.2019 23:58:4755.9+2.11+3.92%53.79
RUSS06.12.2019 23:46:588.55−0.34−3.82%8.89
RVLV02:00:0316.75+0.01+0.06%16.74
RXN06.12.2019 23:59:5831.69+0.51+1.64%31.18
RYN00:00:0031.31+0.33+1.07%30.98
RYTM00:00:0224.41+0.53+2.22%23.88
SAFM00:00:02167.61−0.08−0.05%167.69
SAGE01:38:2164.3+4.14+6.88%60.16
SAIA00:00:0290.02+1.15+1.29%88.87
SAIL00:02:0224.3+0.3+1.25%24
SAM00:02:02381.06−1.3−0.34%382.36
SAVE01:11:2539.21+0.01+0.03%39.2
SBCF00:00:0029.92+0.16+0.54%29.76
SBER06.12.2019 05:50:40208.6200%208.62
SBERP06.12.2019 05:50:40179.8600%179.86
SBGI00:00:0232.78−0.09−0.27%32.87
SBH06.12.2019 23:59:4818.86+0.06+0.32%18.8
SCCO00:02:0238.81+0.41+1.07%38.4
SCFL062306.12.2019 05:53:089800%98
SCG25.01.2019 08:47:4348.7300%48.73
SCHW00:01:0548.95+0.23+0.47%48.72
SCSC00:00:0036.96+0.68+1.87%36.28
SEDG01:11:3083.93+0.01+0.01%83.92
SEE06.12.2019 23:59:5938.71+0.68+1.79%38.03
SEIC00:00:0264.39+0.38+0.59%64.01
SERV00:00:0039.69−0.54−1.34%40.23
SFIX01:51:4824.2+0.06+0.25%24.14
SFM06.12.2019 23:59:5720.12+0.24+1.21%19.88
SGEN00:00:02117.5+0.24+0.20%117.26
SGENperp06.12.2019 05:52:37107.500%107.5
SHAK00:02:0258.66−0.1−0.17%58.76
SHEN01:12:0038.2900%38.29
SHI06.12.2019 23:42:4128.26+0.3+1.07%27.96
SHPG25.01.2019 08:48:40173.9800%173.98
SHV00:00:00110.51+0.01+0.01%110.5
SHW00:02:02578.54+6.06+1.06%572.48
SIG01:56:4520.64+0.08+0.39%20.56
SINA01:12:0036.01+0.06+0.17%35.95
SITE01:12:0089.29+0.03+0.03%89.26
SIVB00:00:02237.41+8+3.49%229.41
SJM00:02:56107.3+0.55+0.52%106.75
SKM06.12.2019 23:59:5522.26+0.09+0.41%22.17
SKX00:03:1239.74−0.7−1.73%40.44
SLAB00:00:02110.37+2.89+2.69%107.48
SLB01:11:3336.89+1.04+2.90%35.85
SLG06.12.2019 23:59:5886.9+1.13+1.32%85.77
SLV01:36:2415.49−0.01−0.06%15.5
SMAR01:52:3144.25−0.42−0.94%44.67
SMG01:12:00102.33−0.04−0.04%102.37
SMI06.12.2019 05:53:025.3700%5.37
SMPL06.12.2019 23:59:5628.1+0.1+0.36%28
SMTC00:00:0047.41+1.41+3.07%46
SNA06.12.2019 23:59:59164.97+2.79+1.72%162.18
SNAP01:40:1714.76+0.02+0.14%14.74
SNBR00:00:0249.37+1.1+2.28%48.27
SNGS06.12.2019 05:50:4028.48500%28.485
SNGSP06.12.2019 05:50:4033.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS01:41:26134.6+0.34+0.25%134.26
SNX01:12:00125.77−0.05−0.04%125.82
SNY00:00:0246.03−0.05−0.11%46.08
SO00:03:0162.14−0.64−1.02%62.78
SOHU00:00:009.97+0.04+0.40%9.93
SONO00:00:0213.3+0.14+1.06%13.16
SP00:00:0044.71−0.01−0.02%44.72
SPB06.12.2019 05:50:471 55000%1 550
SPB@US01:12:0063.26+0.01+0.02%63.25
SPG02:00:04148.25+0.02+0.01%148.23
SPGI00:01:38274.38+2.78+1.02%271.6
SPLK00:00:00147.89+1.76+1.20%146.13
SPLS13.10.2017 07:37:2910.2500%10.25
SPR00:02:0284.29+0.86+1.03%83.43
SPSC00:00:0255.62−0.33−0.59%55.95
SPXL01:13:4761.46+1.63+2.72%59.83
SPXS00:31:3914.38−0.4−2.71%14.78
SPY02:16:40314.98+2.93+0.94%312.05
SQ01:21:3067.93−0.05−0.07%67.98
SQQQ14.05.2019 04:04:0210.4100%10.41
SRCL00:00:0265.71+0.77+1.19%64.94
SRDX00:00:0242.06+1.38+3.39%40.68
SRE01:12:00145.84+0.03+0.02%145.81
SRI01:12:0031−0.01−0.03%31.01
SRPT00:00:00109.46−0.43−0.39%109.89
SSD01:12:0081.33−0.01−0.01%81.34
SSNC00:00:0059.65+0.55+0.93%59.1
SSTK06.12.2019 23:59:5943.36+0.3+0.70%43.06
STAA06.12.2019 23:59:5237.32+0.27+0.73%37.05
Starbucks02:00:1386.32+1.85+2.19%84.47
STLD06.12.2019 23:59:5935.1+0.67+1.95%34.43
STRA06.12.2019 23:59:59145.73+2.61+1.82%143.12
STT00:02:4477.02+1.68+2.23%75.34
STX01:16:1459+0.01+0.02%58.99
STZ00:03:04183.65+1.19+0.65%182.46
SUPN00:00:0222.83+0.87+3.96%21.96
SUSL06.12.2019 23:58:4454.46+0.45+0.83%54.01
SVXY00:41:0462.53+1.13+1.84%61.4
SWAV00:00:0040+0.55+1.39%39.45
SWCH06.12.2019 23:59:4815.22−0.14−0.91%15.36
SWI06.12.2019 23:59:5818.6+0.19+1.03%18.41
SWK06.12.2019 23:59:59158.87+1.46+0.93%157.41
SWKS01:12:00101.3600%101.36
SWN01:33:542.04−0.01−0.49%2.05
SXI01:12:0079.03+0.15+0.19%78.88
SXT01:12:0064.18−0.02−0.03%64.2
SYF00:01:2037.76+0.27+0.72%37.49
SYK00:03:28203.99+0.8+0.39%203.19
SYKE00:00:0235.5+0.9+2.60%34.6
SYMC11.11.2019 03:09:5223.9500%23.95
SYNA01:12:0058.2700%58.27
SYNH00:00:0255.53+1.37+2.53%54.16
SYY01:50:1282.53−0.24−0.29%82.77
TAK06.12.2019 23:59:3520.26−0.18−0.88%20.44
TAL00:02:3846.11+0.73+1.61%45.38
TAP06.12.2019 23:59:5851.06+0.73+1.45%50.33
TBF00:58:2719.3200%19.32
TCBI00:00:0057.89+0.74+1.29%57.15
TCMD06.12.2019 23:59:5863.98+1.2+1.91%62.78
TCRR00:00:0217.66+0.72+4.25%16.94
TCS06.12.2019 19:25:4618.64+0.34+1.86%18.3
TCX00:00:0258.38−0.05−0.09%58.43
TDC00:02:0226.29+0.58+2.26%25.71
TDEU0106.12.2019 05:53:0310000%100
TDEU0306.12.2019 05:53:1510000%100
TDG00:02:02570.11+4.76+0.84%565.35
TDS00:02:1124.6+0.85+3.58%23.75
TDY00:02:02347.29+2.07+0.60%345.22
TECD00:00:02143.96−0.19−0.13%144.15
TEL06.12.2019 23:59:5592.15+0.94+1.03%91.21
TENB00:00:0025.26−0.01−0.04%25.27
TER00:00:0063.94+1.27+2.03%62.67
TEST_AAPL06.12.2019 05:50:4814500%145
TFX00:06:39368.01+10+2.79%358.01
TGNA06.12.2019 23:59:5915.63+0.17+1.10%15.46
TGT01:52:44125.03−0.01−0.01%125.04
THO01:11:5167.77+0.01+0.01%67.76
THRM00:00:0244.29+0.34+0.77%43.95
THS01:12:0051.61−0.03−0.06%51.64
Tiffany00:09:36133.55+0.01+0.01%133.54
TJX00:03:1459.84+0.27+0.45%59.57
TKR01:12:0053.5200%53.52
TLT00:59:52138.29−0.86−0.62%139.15
TMHC06.12.2019 23:59:4122.88−0.39−1.68%23.27
TMK12.08.2019 03:43:5186.3900%86.39
TMO00:02:25320.12+4.12+1.30%316
TNDM01:38:5161.35+0.1+0.16%61.25
TNET01:11:5054.71−0.01−0.02%54.72
TOL01:11:4040.8800%40.88
TOT00:03:1352.98+0.7+1.34%52.28
TPH06.12.2019 23:59:5615.65+0.15+0.97%15.5
TPIC01:45:4417.4+0.16+0.93%17.24
TPR00:03:1325.53+0.1+0.39%25.43
TPX00:05:1485.89+1.11+1.31%84.78
TQQQ01:58:1677.43+2.4+3.20%75.03
TREE00:00:02350.84−3.42−0.97%354.26
TREX01:12:0086.79+0.03+0.03%86.76
TRIP01:11:3629.04+0.01+0.03%29.03
TRMB00:00:0040.39+0.38+0.95%40.01
TRNFP06.12.2019 05:50:40162 60000%162 600
TROW00:00:00123.9+0.9+0.73%123
TRU01:12:0085.8+0.05+0.06%85.75
TRUP00:00:0233.09+0.52+1.60%32.57
TRV06.12.2019 23:59:58135.72+1.44+1.07%134.28
TRY022506.12.2019 10:03:35108.55+0.25+0.23%108.3
TRY023406.12.2019 10:03:35112.8+0.6+0.53%112.2
TSCO01:12:0097.500%97.5
TSLA02:13:09336+5.66+1.71%330.34
TSM01:18:0154.75−0.18−0.33%54.93
TSN06.12.2019 23:59:5889.45−0.02−0.02%89.47
TSO28.08.2017 07:38:3998.3400%98.34
TSS27.09.2019 03:31:26133.2700%133.27
TTD02:19:14247.35+0.05+0.02%247.3
TTM06.12.2019 23:59:4911.37−0.21−1.81%11.58
TTMI06.12.2019 23:59:4513.8+0.26+1.92%13.54
TTT00:59:5215.71+0.29+1.88%15.42
TTWO00:00:00123.73−0.2−0.16%123.93
TWLO01:33:3498.55−0.01−0.01%98.56
TWNK01:12:0014.0900%14.09
TWOU01:12:0022.99−0.02−0.09%23.01
TWTR01:58:0930.19+0.15+0.50%30.04
TWX02.07.2018 08:50:14100.4500%100.45
TXN00:00:02122.37+1.64+1.36%120.73
TXRH00:00:0257.15+0.81+1.44%56.34
TXT06.12.2019 23:59:5845.18+0.2+0.44%44.98
TYL01:12:00286.27−0.05−0.02%286.32
UA01:12:0017.4400%17.44
UAA01:11:2418.9600%18.96
UAL02:05:5389+0.39+0.44%88.61
UBER01:53:0027.9+0.02+0.07%27.88
UBNT19.08.2019 04:08:57110.1400%110.14
UBT00:59:5298.77−1.22−1.22%99.99
UCTT00:00:0222.05−0.11−0.50%22.16
UDR06.12.2019 23:59:5547.89+0.09+0.19%47.8
UFPI00:00:0249.17+0.32+0.66%48.85
UFS06.12.2019 23:59:5438.2+0.31+0.82%37.89
UHS00:02:36144.71+2.91+2.05%141.8
UI01:12:00196.88−0.04−0.02%196.92
ULTA02:00:18262.2+0.010%262.19
ULTI06.06.2019 04:06:51331.3900%331.39
UNF01:12:00206.52+0.02+0.01%206.5
UNH01:11:37280.19+0.03+0.01%280.16
UNM06.12.2019 23:59:5529.27+0.4+1.39%28.87
UNP00:02:12172+1.47+0.86%170.53
UNVR01:12:0023.98−0.01−0.04%23.99
UPS06.12.2019 23:59:56117.53+2.51+2.18%115.02
UPWK01:29:4311.62+0.31+2.74%11.31
URBN01:12:0026.1200%26.12
URI01:12:00157.26−0.02−0.01%157.28
URKA06.12.2019 05:50:40101.300%101.3
USB06.12.2019 23:59:5060.14+0.55+0.92%59.59
USFD06.12.2019 23:59:5940.5+0.26+0.65%40.24
USM00:02:0234.92+0.76+2.22%34.16
USNA00:05:0076.32+1.79+2.40%74.53
USO01:04:0912.41+0.21+1.72%12.2
UTHR00:00:0091.61+1.36+1.51%90.25
UTX01:11:25146.99+0.01+0.01%146.98
UVXY01:55:4115.04−0.87−5.47%15.91
VAKI032406.12.2019 05:56:22104.9500%104.95
VALE00:02:4012.39+0.27+2.23%12.12
Valero Energy01:11:3493.6100%93.61
VAR06.12.2019 23:59:57138.5−0.73−0.52%139.23
VC00:00:0293.06−0.67−0.71%93.73
VCEL01:50:4218.47−0.15−0.81%18.62
VCRA01:12:0021.77−0.01−0.05%21.78
VCYT00:00:0229.18−0.84−2.80%30.02
VEEV06.12.2019 23:59:58144.67−0.42−0.29%145.09
VEON01:32:402.53+0.01+0.40%2.52
Verizon01:11:3361.19−0.01−0.02%61.2
VFC01:12:0090.42+0.04+0.04%90.38
VFH06.12.2019 23:59:5675.41+0.94+1.26%74.47
VG06.12.2019 23:59:587.37+0.11+1.52%7.26
VHT06.12.2019 23:59:59187.92+1.27+0.68%186.65
VIAB06.12.2019 05:51:5723.3100%23.31
VICR00:00:0241.27−0.76−1.81%42.03
VIPS01:20:0313.41−0.04−0.30%13.45
Visa01:45:14182−0.01−0.01%182.01
VIXY01:45:4514.43+0.65+4.72%13.78
VMC06.12.2019 23:59:58143.5−0.52−0.36%144.02
VMW00:29:32147.08−1.24−0.84%148.32
VNDA01:12:0017.4700%17.47
VNE00:02:0216.01+0.61+3.96%15.4
VNO06.12.2019 23:59:5965.56+1.11+1.72%64.45
VOO01:30:50289.3+2.65+0.92%286.65
VOOG06.12.2019 23:59:59170.04+1.3+0.77%168.74
VPG06.12.2019 23:59:5834.28+0.31+0.91%33.97
VPU06.12.2019 23:59:59139.89−0.22−0.16%140.11
VREX00:00:0230.27+0.07+0.23%30.2
VRNS00:00:0076.41−0.32−0.42%76.73
VRNT00:00:0251.71+0.62+1.21%51.09
VRSK01:55:30146.7−0.13−0.09%146.83
VRSN00:00:02188.26+2.61+1.41%185.65
VRTU00:00:0244.67+0.98+2.24%43.69
VRTV01:12:0020.2+0.01+0.05%20.19
VRTX01:43:23223.2400%223.24
VTB102006.12.2019 14:50:55103.8+0.29+0.28%103.51
VTBperp06.12.2019 16:26:31111.24+0.72+0.65%110.52
VTBR06.12.2019 05:50:400.0478100%0.04781
VTR00:03:2057.47−0.26−0.45%57.73
W00:22:4384.96+5.09+6.37%79.87
WAB00:04:5977.23+0.74+0.97%76.49
WAL01:12:0053.76+0.01+0.02%53.75
Wal-Mart02:00:07119.75−0.02−0.02%119.77
Walt Disney02:17:36147.77+0.12+0.08%147.65
WAT01:12:00226.3−0.03−0.01%226.33
WB01:32:4844.15−0.02−0.05%44.17
WBA01:59:5858.68+0.03+0.05%58.65
WBC01:12:00134.95+0.14+0.10%134.81
WBMD11.12.2017 07:48:4666.4800%66.48
WCC01:40:3255.2−0.01−0.02%55.21
WCG06.12.2019 23:59:59323.62+2.89+0.90%320.73
WDAY01:53:25166.24+0.02+0.01%166.22
WDC01:54:2349.3+0.21+0.43%49.09
WEC00:02:5489.07−0.4−0.45%89.47
WELL00:00:0083.77−0.26−0.31%84.03
WERN00:00:0036.19+0.09+0.25%36.1
WEX01:12:00199.97+0.01+0.01%199.96
WFC01:11:3754.37−0.01−0.02%54.38
WFM06.10.2017 08:02:0842.0500%42.05
WGO00:02:0248.39+0.59+1.23%47.8
WH01:12:0058.02+0.02+0.03%58
WHD01:12:0031.27−0.01−0.03%31.28
WHR00:02:41147.57+2.67+1.84%144.9
WING06.12.2019 23:59:5880.2500%80.25
WK01:12:0043.71−0.03−0.07%43.74
WLH00:02:5720.69−0.29−1.38%20.98
WLK00:02:0269.02+1.4+2.07%67.62
WLTW01:12:00195.39−0.09−0.05%195.48
WM01:11:37111.62−0.02−0.02%111.64
WMB01:55:5822.42+0.04+0.18%22.38
WOR01:12:0039.4+0.01+0.03%39.39
WRK06.12.2019 23:59:5641.23+1.25+3.13%39.98
WRLD00:00:0293.76+1.38+1.49%92.38
WSM01:12:0070.38−0.02−0.03%70.4
WSO01:12:00181.68+0.01+0.01%181.67
WTS01:12:0098.04+0.03+0.03%98.01
WTTR00:02:028.1+0.24+3.05%7.86
WU06.12.2019 23:59:5826.86+0.02+0.07%26.84
WWD00:00:02122.2+2.47+2.06%119.73
WWE01:12:0063.21+0.04+0.06%63.17
WWW06.12.2019 23:59:5532.81+0.27+0.83%32.54
WY06.12.2019 23:59:5829.51+0.26+0.89%29.25
WYN02.06.2018 09:43:18112.6400%112.64
WYND00:04:3549.28+0.82+1.69%48.46
WYNN01:12:00121.68+0.02+0.02%121.66
XAR00:00:00110.41+0.98+0.90%109.43
XBI00:02:1994.44+1.18+1.27%93.26
XEC06.12.2019 23:59:5947.84+1.66+3.59%46.18
XEL00:00:0062−0.16−0.26%62.16
XL15.10.2018 08:47:4157.5900%57.59
XLB00:16:0360.08+0.61+1.03%59.47
XLE00:00:4359.71+1.1+1.88%58.61
XLF01:08:0330.35−0.01−0.03%30.36
XLI00:16:0381.09+0.96+1.20%80.13
XLK01:03:1987.75+0.01+0.01%87.74
XLNX01:37:1191.8+1.09+1.20%90.71
XLP00:09:2662.58+0.13+0.21%62.45
XLRE06.12.2019 23:59:5538.53+0.04+0.10%38.49
XLRN00:00:0249.88+1.2+2.47%48.68
XLU01:59:2763.29+0.05+0.08%63.24
XLV00:00:58100.4+0.63+0.63%99.77
XNCR06.12.2019 23:59:5641.06+0.44+1.08%40.62
XOP01:38:1321.28+0.03+0.14%21.25
XPO01:11:2982.19+0.04+0.05%82.15
XRAY00:00:0258.05−0.25−0.43%58.3
XRX06.12.2019 23:59:5837.77−0.04−0.11%37.81
XS019175472906.12.2019 05:53:07120.2500%120.25
XS030427459906.12.2019 14:50:29110.06−0.49−0.44%110.55
XS055991596106.12.2019 05:53:097000%70
XS084853097706.12.2019 05:53:09105.300%105.3
XS088573692506.12.2019 05:53:12109.2500%109.25
XS093531124006.12.2019 05:53:097000%70
XS097532087925.01.2019 08:49:209900%99
XS131981376906.12.2019 05:53:097000%70
XS157795317406.12.2019 05:53:097000%70
XS160333561006.12.2019 05:53:09106.5500%106.55
XS169397104306.12.2019 05:53:10103.600%103.6
XS175256814406.12.2019 05:53:107000%70
XYL00:06:2875.32+0.41+0.55%74.91
Y00:02:02793.64+9.5+1.21%784.14
Yahoo20.06.2017 07:51:2852.800%52.8
YCS06.12.2019 18:09:1176.18+0.13+0.17%76.05
YELP06.12.2019 23:59:4133.38−0.03−0.09%33.41
YETI00:24:4431.42−0.85−2.63%32.27
YEXT00:57:1214.2600%14.26
YUM01:13:5098.65−0.12−0.12%98.77
YY00:00:0258.73−0.66−1.11%59.39
Z01:11:5341.07−0.03−0.07%41.1
ZBH01:12:00148.53−0.04−0.03%148.57
ZBRA01:12:00256.92−0.26−0.10%257.18
ZEN00:50:4776.4+0.69+0.91%75.71
ZG01:12:0040.71−0.02−0.05%40.73
ZGNX00:00:0246.86+1.26+2.76%45.6
ZION00:00:0249.71+0.4+0.81%49.31
ZM01:59:5662.89−6.78−9.73%69.67
ZNH01:12:0030.82−0.03−0.10%30.85
ZS01:58:0046.65−0.02−0.04%46.67
ZTS06.12.2019 23:59:58121.72+1.63+1.36%120.09
ZUMZ01:26:1935.6+0.1+0.28%35.5
ZUO00:03:3914.9−0.2−1.32%15.1
ZYNE01:12:005.63+0.01+0.18%5.62
ZYXI06.12.2019 23:59:5910.05+0.06+0.60%9.99
ТикерВремяЦенаПред закр