Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A28.01.2019 23:59:5773.27−0.39−0.53%73.66
AABA29.01.2019 02:22:5665−0.24−0.37%65.24
AAL29.01.2019 00:35:0936.58−0.01−0.03%36.59
AAP29.01.2019 00:00:41154.89+1.68+1.10%153.21
ABBN01.11.2018 08:47:4820000%200
AbbVie29.01.2019 02:08:3077−0.09−0.12%77.09
ABT29.01.2019 00:05:0068.51−2.62−3.68%71.13
ACH28.01.2019 23:57:599.08−0.02−0.22%9.1
ACN29.01.2019 00:00:00152.22+0.38+0.25%151.84
ADBE29.01.2019 01:54:34241−0.91−0.38%241.91
ADI29.01.2019 00:00:0197.34−1.04−1.06%98.38
ADM29.01.2019 01:33:3044.16−0.01−0.02%44.17
ADP29.01.2019 00:00:01135.5−0.86−0.63%136.36
ADS29.01.2019 00:00:00178.7+1.01+0.57%177.69
ADSK29.01.2019 00:00:01140.77−1.31−0.92%142.08
AEE28.01.2019 23:59:5667.66−0.27−0.40%67.93
AES28.01.2019 23:59:5915.8800%15.88
AET19.12.2018 08:52:02207.7500%207.75
AFL28.01.2019 23:59:5847.33−0.23−0.48%47.56
AGN29.01.2019 00:39:52159.58−1.22−0.76%160.8
AIG28.01.2019 23:59:5842.82−0.34−0.79%43.16
AIV28.01.2019 23:59:5548.71+0.66+1.37%48.05
AIZ28.01.2019 23:59:5694.44−0.8−0.84%95.24
AJG28.01.2019 23:59:5072.96−0.53−0.72%73.49
AKAM29.01.2019 00:00:0065−0.5−0.76%65.5
AKZM25.01.2019 08:46:241 92400%1 924
ALB28.01.2019 23:59:5977.1+0.48+0.63%76.62
Alcoa Inc29.01.2019 02:05:202800%28
ALEB0115.01.2018 07:47:599900%99
ALFA25.01.2019 20:39:5745.31+0.56+1.25%44.75
ALFA042125.01.2019 08:48:50161.500%161.5
ALFAperp022225.01.2019 08:49:178800%88
ALGN29.01.2019 02:23:34221.4900%221.49
Alibaba29.01.2019 02:22:25158.3−0.83−0.52%159.13
ALK28.01.2019 23:59:5564.54+1.05+1.65%63.49
ALL28.01.2019 23:59:5986.48+0.33+0.38%86.15
ALLE29.01.2019 01:16:3284.28+0.01+0.01%84.27
ALXN29.01.2019 00:00:03119.17−2.27−1.87%121.44
AMAT29.01.2019 02:21:1938.55−0.14−0.36%38.69
AMD29.01.2019 02:23:5220.17−1.79−8.15%21.96
AME28.01.2019 23:59:5770.12−1.19−1.67%71.31
AMG28.01.2019 23:59:59109.82+0.19+0.17%109.63
AMGN29.01.2019 00:05:39191.85−6.85−3.45%198.7
AMP29.01.2019 00:00:00121.8+0.68+0.56%121.12
AMT28.01.2019 23:59:59168.05+0.64+0.38%167.41
AMTC11.05.2018 08:49:16100%1
AMZN29.01.2019 02:24:261 630.63−37.03−2.22%1 667.66
AN29.01.2019 00:00:0037.5+0.3+0.81%37.2
ANDV03.10.2018 08:47:49157.100%157.1
ANSS28.01.2019 23:59:59160.7−0.95−0.59%161.65
ANTM28.01.2019 23:59:55270−2.73−1.00%272.73
AON29.01.2019 00:00:00153.63−0.69−0.45%154.32
APA28.01.2019 23:59:5932.33+0.25+0.78%32.08
APC29.01.2019 01:13:4746.5+0.04+0.09%46.46
APD28.01.2019 23:59:58159.87−1−0.62%160.87
APH28.01.2019 23:59:5885.74−0.56−0.65%86.3
Apple29.01.2019 02:24:16155.88−1.86−1.18%157.74
APTV29.01.2019 00:00:0073.02+0.02+0.03%73
APY28.01.2019 23:59:4534.04−0.09−0.26%34.13
ARE29.01.2019 00:00:00126.24+0.88+0.70%125.36
ARNC28.01.2019 23:59:5918.26−0.28−1.51%18.54
AT&T29.01.2019 00:27:4730.64−0.08−0.26%30.72
ATVI29.01.2019 00:17:5846.7−1.05−2.20%47.75
AVB29.01.2019 00:00:00188.83+2.27+1.22%186.56
AVGO29.01.2019 01:26:13267−0.55−0.21%267.55
AVP29.01.2019 00:55:211.95−0.02−1.02%1.97
AVY28.01.2019 23:59:5897.82+0.6+0.62%97.22
AXP29.01.2019 02:08:58100.02−0.37−0.37%100.39
AYI29.01.2019 01:05:13120.15+1.57+1.32%118.58
AZO28.01.2019 23:59:58818.93+4.1+0.50%814.83
BAB28.01.2019 23:59:0529.4600%29.46
Bank of America29.01.2019 02:21:3629.57−0.06−0.20%29.63
BAST25.01.2019 08:46:246 00000%6 000
BAX28.01.2019 23:59:4370.18−0.17−0.24%70.35
BBBY29.01.2019 01:00:0614.73−0.04−0.27%14.77
BBT28.01.2019 23:59:5449.27−0.08−0.16%49.35
BBY28.01.2019 23:59:5559.5+0.16+0.27%59.34
BCR09.02.2018 08:09:53332.4200%332.42
BDX29.01.2019 00:00:00241.81−1.21−0.50%243.02
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN28.01.2019 23:59:5931.83+0.26+0.82%31.57
BEST_dvpN/AN/AN/AN/AN/A
BF B28.01.2019 23:59:5345.42−0.08−0.18%45.5
BHF29.01.2019 00:00:0137.28−0.39−1.04%37.67
BHGE28.01.2019 23:59:5522.98−0.52−2.21%23.5
BHI11.07.2017 07:36:5456.3100%56.31
BIDU29.01.2019 02:16:19166.6−0.9−0.54%167.5
BIIB29.01.2019 00:03:51328.9−7.87−2.34%336.77
BK28.01.2019 23:59:5553.44+0.03+0.06%53.41
BKNG29.01.2019 00:00:011 813.6+9.6+0.53%1 804
BLK28.01.2019 23:59:58405.39−4.67−1.14%410.06
BLL28.01.2019 23:59:5850.8−0.97−1.87%51.77
BMY29.01.2019 00:15:0648.5−0.4−0.82%48.9
BOEING29.01.2019 01:34:56363.05+0.07+0.02%362.98
BRK B29.01.2019 02:20:03200.8−0.15−0.07%200.95
BSX28.01.2019 23:59:5936.85−0.58−1.55%37.43
BTI29.01.2019 02:01:4632.1+0.11+0.34%31.99
BUD28.01.2019 23:59:5373.68−1.19−1.59%74.87
BWA28.01.2019 23:59:5740.57−0.42−1.02%40.99
BXP28.01.2019 23:59:58124.9+1.44+1.17%123.46
C29.01.2019 00:10:4063.84−0.16−0.25%64
CA23.01.2019 08:52:1344.4400%44.44
CAG29.01.2019 00:10:5021.200%21.2
CAH28.01.2019 23:59:5849.13−0.22−0.45%49.35
Caterpillar29.01.2019 02:21:32124.75−12.47−9.09%137.22
CB28.01.2019 23:59:55131.97−0.31−0.23%132.28
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE17.12.2018 08:53:49107.3500%107.35
CBPO29.01.2019 00:00:1280.54−0.65−0.80%81.19
CBRE28.01.2019 23:59:5944.53−0.11−0.25%44.64
CBS28.01.2019 23:59:5950.05+0.89+1.81%49.16
CCI29.01.2019 00:01:11114.38+0.66+0.58%113.72
CCL28.01.2019 23:59:5556.39+0.88+1.59%55.51
CEA28.01.2019 23:58:4030.46+0.21+0.69%30.25
CELG29.01.2019 00:38:4387.35+0.1+0.11%87.25
CERN29.01.2019 00:00:0154.94+0.04+0.07%54.9
CF28.01.2019 23:59:5742.97+0.43+1.01%42.54
CFG28.01.2019 23:59:5835.33−0.11−0.31%35.44
CHA28.01.2019 23:59:0855.68+0.34+0.61%55.34
CHD29.01.2019 00:00:0063.62+0.03+0.05%63.59
Chesapeake29.01.2019 02:03:072.8−0.01−0.36%2.81
Chevron29.01.2019 00:35:10112.2−1.04−0.92%113.24
CHL28.01.2019 23:59:5852.41+0.67+1.29%51.74
CHRW29.01.2019 00:00:0186.77−0.28−0.32%87.05
CHTR29.01.2019 00:00:00290.86+0.86+0.30%290
CI28.01.2019 23:59:58195.07−1.2−0.61%196.27
CINF29.01.2019 00:00:0178.99−0.36−0.45%79.35
Cisco29.01.2019 01:50:1945.53−0.22−0.48%45.75
CL28.01.2019 23:59:5462.74+0.8+1.29%61.94
CLF29.01.2019 01:30:419.46+0.02+0.21%9.44
CLX28.01.2019 23:59:59146.73−1.27−0.86%148
CMA28.01.2019 23:59:5682.3+0.21+0.26%82.09
CMCSA29.01.2019 00:10:0735.32−0.49−1.37%35.81
CME29.01.2019 00:00:00184.96−0.94−0.51%185.9
CMG29.01.2019 00:17:47531.07−12.8−2.35%543.87
CMI28.01.2019 23:59:59142.8−4.01−2.73%146.81
CMS28.01.2019 23:59:5650.79−0.02−0.04%50.81
CNC28.01.2019 23:59:57128.93−0.04−0.03%128.97
CNP28.01.2019 23:59:5429.87+0.07+0.23%29.8
COF28.01.2019 23:59:5979.48−0.52−0.65%80
COG28.01.2019 23:59:5925.52−0.39−1.51%25.91
COH02.11.2017 07:39:1640.9500%40.95
COL19.12.2018 08:51:31142.400%142.4
COO28.01.2019 23:59:59273.64−1.92−0.70%275.56
COP29.01.2019 00:00:0065.37−1.63−2.43%67
COST29.01.2019 00:31:52210+0.91+0.44%209.09
COTY28.01.2019 23:59:547.34+0.04+0.55%7.3
CPB28.01.2019 23:59:5734.62+0.37+1.08%34.25
CPRI28.01.2019 23:59:5542.55+0.13+0.31%42.42
CQQQ29.01.2019 00:00:0143.5−0.63−1.43%44.13
CRM29.01.2019 01:00:10146.64−0.69−0.47%147.33
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS29.01.2019 00:00:01182.99−1.99−1.08%184.98
CTL29.01.2019 00:49:1015.19+0.19+1.27%15
CTSH29.01.2019 00:00:0168.95−1.07−1.53%70.02
CTXS29.01.2019 00:00:00101.98−0.67−0.65%102.65
CVS29.01.2019 00:35:0065.12−0.33−0.50%65.45
CWB28.01.2019 23:59:5949.44−0.22−0.44%49.66
CXO29.01.2019 00:00:00116−2.54−2.14%118.54
D29.01.2019 02:14:1868.3−0.08−0.12%68.38
DBO28.01.2019 23:40:219.58−0.25−2.54%9.83
DE29.01.2019 02:18:34156.58+0.1+0.06%156.48
Delta Air Lines29.01.2019 00:31:3048.03+0.03+0.06%48
DFS29.01.2019 01:49:3567.91+0.56+0.83%67.35
DG28.01.2019 23:59:58114.12−0.09−0.08%114.21
DGS28.01.2019 23:59:3145.04−0.31−0.68%45.35
DGX28.01.2019 23:59:5885.48+0.08+0.09%85.4
DHI28.01.2019 23:59:5836.39−0.93−2.49%37.32
DHR28.01.2019 23:59:59106.02−0.27−0.25%106.29
DISCA28.01.2019 23:59:5927.79+0.43+1.57%27.36
DISCK28.01.2019 23:59:5825.91+0.15+0.58%25.76
DLPH29.01.2019 00:00:3317.42+0.01+0.06%17.41
DLR29.01.2019 00:00:00105.67+1.48+1.42%104.19
DLTR29.01.2019 00:59:3695.02−0.6−0.63%95.62
DME022325.01.2019 08:49:189000%90
DNB28.01.2019 23:59:55144.55−0.12−0.08%144.67
DOV28.01.2019 23:59:5579.23−0.24−0.30%79.47
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS17.07.2018 08:48:34122.9700%122.97
DRI28.01.2019 23:59:59107.37+0.94+0.88%106.43
DTE25.01.2019 08:47:09111.8500%111.85
DUST29.01.2019 01:29:4921.66+0.14+0.65%21.52
DVA28.01.2019 23:59:5856.06−1.03−1.80%57.09
DVN28.01.2019 23:59:5826.5−0.75−2.75%27.25
DWDP29.01.2019 00:59:1058.14−0.01−0.02%58.15
DXC28.01.2019 23:59:5662.89−0.44−0.69%63.33
E*TRADE29.01.2019 00:00:0147.51−0.39−0.81%47.9
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA29.01.2019 00:00:0090.47−1.28−1.40%91.75
eBay29.01.2019 01:16:5833.85−0.15−0.44%34
ECL28.01.2019 23:59:59154.99+1.09+0.71%153.9
ED28.01.2019 23:59:5875.6−0.36−0.47%75.96
EEM29.01.2019 00:35:3541.75−0.51−1.21%42.26
EFA29.01.2019 00:02:0761.87−0.3−0.48%62.17
EFX29.01.2019 00:00:00105.21−0.42−0.40%105.63
EIX28.01.2019 23:59:5854.5−0.87−1.57%55.37
EL28.01.2019 23:59:58132.01+3.95+3.08%128.06
EMN28.01.2019 23:59:5880.99+0.13+0.16%80.86
EMR28.01.2019 23:59:5562.41−1.52−2.38%63.93
ENDP29.01.2019 00:00:019.56−0.31−3.14%9.87
EOG28.01.2019 23:59:5698.08−1.03−1.04%99.11
EQIX28.01.2019 23:59:59377.11+7.67+2.08%369.44
EQT28.01.2019 23:59:5019.36−0.61−3.05%19.97
ES28.01.2019 23:59:5667.11−0.16−0.24%67.27
ESRX25.01.2019 08:47:1088.2500%88.25
ESS28.01.2019 23:59:59266.42+3.66+1.39%262.76
ET28.01.2019 23:59:4014.2−0.14−0.98%14.34
ETN29.01.2019 00:09:3769.34−1.72−2.42%71.06
ETP23.01.2019 08:54:1521.800%21.8
ETR25.01.2019 08:47:1084.3300%84.33
ETRN28.01.2019 23:59:5620.63−0.29−1.39%20.92
EUFN29.01.2019 00:19:1118.14−0.04−0.22%18.18
EUO28.01.2019 23:04:5224.47−0.05−0.20%24.52
EVHC13.11.2018 08:48:054600%46
EVRZ032325.01.2019 08:49:1798.2500%98.25
EW29.01.2019 00:21:28169−1.62−0.95%170.62
EWZ29.01.2019 00:01:3642.91−0.91−2.08%43.82
Exelon28.01.2019 23:59:5846.14−0.14−0.30%46.28
EXPD29.01.2019 00:00:0168.32−1−1.44%69.32
EXPE29.01.2019 00:00:00117.04−0.07−0.06%117.11
EXR28.01.2019 23:59:5994.77+1.6+1.72%93.17
Exxon Mobil28.01.2019 23:59:5971.25−0.38−0.53%71.63
Facebook29.01.2019 02:20:47147.25−0.25−0.17%147.5
FAST28.01.2019 23:59:5759.39−0.31−0.52%59.7
FAZ28.01.2019 23:59:5010.5+0.09+0.86%10.41
FBHS28.01.2019 23:59:5642.42+0.49+1.17%41.93
FCX29.01.2019 01:49:2310.2800%10.28
FDX29.01.2019 01:01:53173.72−0.24−0.14%173.96
FE25.01.2019 08:47:1037.3700%37.37
FEES25.01.2019 08:46:160.170900%0.1709
Ferrari29.01.2019 00:00:00110.37−0.94−0.84%111.31
FFIV28.01.2019 23:59:59158.75+0.25+0.16%158.5
First Solar29.01.2019 02:12:0450.7−0.01−0.02%50.71
FIS29.01.2019 00:00:00104.3−1.13−1.07%105.43
FISV29.01.2019 00:00:0185.21+0.42+0.50%84.79
FITB29.01.2019 00:00:0027.68−0.1−0.36%27.78
FL28.01.2019 23:59:5856.72−0.03−0.05%56.75
FLIR29.01.2019 00:00:0147.14+0.23+0.49%46.91
FLOT28.01.2019 23:59:5450.7200%50.72
FLR28.01.2019 23:59:5536.42−0.9−2.41%37.32
FLS28.01.2019 23:59:5041.97−0.78−1.82%42.75
FMC29.01.2019 00:04:2279.12−0.26−0.33%79.38
Ford29.01.2019 02:22:278.6600%8.66
FOX25.01.2019 08:47:3548.4100%48.41
FOXA25.01.2019 08:47:3648.700%48.7
FTI28.01.2019 23:59:4622.84−0.46−1.97%23.3
FTR29.01.2019 02:01:041.93+0.01+0.52%1.92
FTV28.01.2019 23:59:5871.89−0.36−0.50%72.25
FXI29.01.2019 00:57:5241.83−0.02−0.05%41.85
FXU28.01.2019 23:59:3027.08−0.15−0.55%27.23
GAZP032228.01.2019 10:28:28106+0.1+0.09%105.9
GAZP041925.01.2019 08:48:48103.0800%103.08
GAZP083725.01.2019 08:48:3710000%100
GAZP112425.01.2019 08:49:1688.0600%88.06
GD29.01.2019 00:00:00172.18+0.98+0.57%171.2
GDWS28.01.2019 17:27:2982.3−0.2−0.24%82.5
GDX29.01.2019 01:04:0321.43−0.04−0.19%21.47
General Electric 29.01.2019 02:03:078.9300%8.93
GGP01.10.2018 08:48:1921.400%21.4
GILEAD29.01.2019 00:00:0167.91−0.99−1.44%68.9
GIS28.01.2019 23:59:4643.54+0.18+0.42%43.36
GLD29.01.2019 00:50:26123.21−0.03−0.02%123.24
GLW29.01.2019 01:27:5230.95+0.59+1.94%30.36
GM28.01.2019 23:59:5438.44−0.29−0.75%38.73
GMKN25.01.2019 08:46:1610 82300%10 823
GMKN102225.01.2019 08:48:5010600%106
GOOGL29.01.2019 02:20:271 076.5−3.2−0.30%1 079.7
Google (C) 29.01.2019 02:13:311 067.8−22.17−2.03%1 089.97
GPB111925.01.2019 08:48:4810200%102
GPC28.01.2019 23:59:5896.91+0.12+0.12%96.79
GPN28.01.2019 23:59:58111.65−1.6−1.41%113.25
GPS28.01.2019 23:59:5625.76+0.07+0.27%25.69
GRMN29.01.2019 00:03:0967.69−0.89−1.30%68.58
GS29.01.2019 00:16:31199.58−1.17−0.58%200.75
GSH28.01.2019 22:14:1120.37−0.4−1.93%20.77
GT29.01.2019 00:00:0120.55+0.02+0.10%20.53
GTX28.01.2019 23:59:1915.37+0.19+1.25%15.18
GWW28.01.2019 23:59:56288.88−2.95−1.01%291.83
HAL28.01.2019 23:59:5631.23−1.03−3.19%32.26
HAS29.01.2019 01:41:0690.78+0.04+0.04%90.74
HBAN29.01.2019 01:04:0213.65+0.08+0.59%13.57
HBI28.01.2019 23:59:5315.36+0.16+1.05%15.2
HCA28.01.2019 23:59:56131.78−1.12−0.84%132.9
HCN28.02.2018 07:55:2752.2400%52.24
HCP28.01.2019 23:59:5530.63+0.27+0.89%30.36
HD29.01.2019 00:13:32179.8−0.72−0.40%180.52
HES28.01.2019 23:59:5951.74−1.36−2.56%53.1
HIG29.01.2019 00:00:0046.66−0.1−0.21%46.76
HLT28.01.2019 23:59:5872.27+0.5+0.70%71.77
HNP28.01.2019 23:58:5925.29−0.92−3.51%26.21
HOG29.01.2019 02:01:3435.45−1.15−3.14%36.6
HOLX28.01.2019 23:59:5944.62−0.21−0.47%44.83
HON29.01.2019 00:00:55140.53−1.22−0.86%141.75
HP28.01.2019 23:59:5452.43−0.99−1.85%53.42
HPE29.01.2019 01:28:4515.51−0.15−0.96%15.66
HPQ28.01.2019 23:59:5521.98−0.17−0.77%22.15
HRB29.01.2019 00:00:0025.76−0.14−0.54%25.9
HRL28.01.2019 23:59:5641.83+0.38+0.92%41.45
HRS29.01.2019 00:00:00142.83−0.6−0.42%143.43
HSIC29.01.2019 00:00:0176.62−0.63−0.82%77.25
HST28.01.2019 23:59:5517.68+0.2+1.14%17.48
HSY28.01.2019 23:59:59104.97+0.67+0.64%104.3
HTHT29.01.2019 00:00:0132.07+0.42+1.33%31.65
HUM28.01.2019 23:59:58301.52+0.84+0.28%300.68
HYDR25.01.2019 08:46:160.672400%0.6724
HYG29.01.2019 00:00:2784.28−0.13−0.15%84.41
IAU29.01.2019 00:01:3112.49+0.01+0.08%12.48
IBM29.01.2019 01:59:53134.3100%134.31
IBN29.01.2019 02:11:369.58+0.03+0.31%9.55
ICE29.01.2019 00:00:0075.71−0.05−0.07%75.76
IDXX29.01.2019 00:00:01205.7−3.15−1.51%208.85
IEO28.01.2019 23:59:5757.15−0.73−1.26%57.88
IFF28.01.2019 23:59:59136.97−0.86−0.62%137.83
IGF29.01.2019 00:00:0141.85−0.16−0.38%42.01
IGV29.01.2019 00:00:00187.17−1.91−1.01%189.08
IHF28.01.2019 23:59:54176.1−1.48−0.83%177.58
IHI28.01.2019 23:59:59208.07−3.08−1.46%211.15
ILMN29.01.2019 00:00:01287.68−7.31−2.48%294.99
INCY29.01.2019 00:00:0180.66+0.71+0.89%79.95
INFO29.01.2019 00:00:0150.78−0.74−1.44%51.52
Intel29.01.2019 02:21:5746.5−0.22−0.47%46.72
INTU29.01.2019 00:07:05211.9−2.19−1.02%214.09
IP28.01.2019 23:59:5646.85−0.13−0.28%46.98
IPG28.01.2019 23:59:5922.49+0.09+0.40%22.4
IR28.01.2019 23:59:5794.44−0.03−0.03%94.47
IRAO15.01.2019 08:45:184.15700%4.157
IRM28.01.2019 23:59:5436.23+0.19+0.53%36.04
ISRG29.01.2019 02:06:39496.24−0.69−0.14%496.93
IT28.01.2019 23:59:56132.24+0.36+0.27%131.88
ITA28.01.2019 23:59:58188.37−0.22−0.12%188.59
ITB28.01.2019 23:59:5432.66+0.03+0.09%32.63
ITGS0125.01.2019 08:48:399900%99
ITW28.01.2019 23:59:57131.05−2.19−1.64%133.24
IVV29.01.2019 02:21:12264.84−2.76−1.03%267.6
IVW28.01.2019 23:59:59157.58−1.63−1.02%159.21
IVZ29.01.2019 01:17:0319.44+0.01+0.05%19.43
IWM29.01.2019 02:19:06146.21−0.34−0.23%146.55
IWY28.01.2019 23:59:5975.24−0.91−1.20%76.15
IXJ28.01.2019 23:59:4757.86−0.6−1.03%58.46
IYH28.01.2019 23:59:59185.15−2.18−1.16%187.33
IYR29.01.2019 00:00:1281.39+0.79+0.98%80.6
J&J29.01.2019 00:08:27128.99+0.79+0.62%128.2
JBHT29.01.2019 00:00:00104.45+0.09+0.09%104.36
JCI29.01.2019 01:41:2732.32−0.37−1.13%32.69
JD29.01.2019 02:20:5523.6−0.14−0.59%23.74
JEC28.01.2019 23:59:5763.11−0.66−1.03%63.77
JEF28.01.2019 23:59:5620.52+0.15+0.74%20.37
JKE28.01.2019 23:59:53168.09−1.96−1.15%170.05
JNPR28.01.2019 23:59:5628.13−0.23−0.81%28.36
JNUG29.01.2019 01:56:249.91−0.05−0.50%9.96
JOBS29.01.2019 00:00:0167.42−0.58−0.85%68
JPM29.01.2019 01:12:02103.72−0.16−0.15%103.88
JWN29.01.2019 02:02:3746.06+0.02+0.04%46.04
K29.01.2019 01:19:2958.12+0.01+0.02%58.11
KDP28.01.2019 23:59:5826.300%26.3
KEP28.01.2019 23:59:5914.62−0.19−1.28%14.81
KEY28.01.2019 23:59:3816.84+0.03+0.18%16.81
KHC29.01.2019 00:00:0146.9+0.11+0.24%46.79
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM28.01.2019 23:55:5517.02+0.41+2.47%16.61
KLAC29.01.2019 00:00:02101.9+0.51+0.50%101.39
KMB29.01.2019 00:00:00108.05−0.07−0.06%108.12
KMI28.01.2019 23:59:5117.88+0.17+0.96%17.71
KMLC0105.09.2018 08:47:169800%98
KMLC0228.01.2019 18:11:16102.38+0.01+0.01%102.37
KMX28.01.2019 23:59:5760.08−0.22−0.36%60.3
KO29.01.2019 01:20:2147.15−0.02−0.04%47.17
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR28.01.2019 23:59:4228.22+0.1+0.36%28.12
KSU29.01.2019 00:00:00109.33+0.38+0.35%108.95
KTF25.01.2019 08:46:2410.0600%10.06
L28.01.2019 23:59:5747.65−0.13−0.27%47.78
LB28.01.2019 23:59:5928.08+0.43+1.56%27.65
LEG28.01.2019 23:59:0339.99+0.02+0.05%39.97
LEN28.01.2019 23:59:5944.51−0.55−1.22%45.06
LFC29.01.2019 00:36:2012.42+0.03+0.24%12.39
LH29.01.2019 00:00:00136.48−0.91−0.66%137.39
LIN28.01.2019 23:59:59158.11−0.7−0.44%158.81
LKQ28.01.2019 23:59:5726.3+0.1+0.38%26.2
LLL29.01.2019 00:00:01183.86−0.68−0.37%184.54
LLY29.01.2019 00:03:06115+0.05+0.04%114.95
LM28.01.2019 23:59:5429.43+0.21+0.72%29.22
LMT29.01.2019 00:47:04287.5−0.22−0.08%287.72
LNT28.01.2019 23:59:5842.96−0.14−0.32%43.1
LOW28.01.2019 23:59:5893.13−0.72−0.77%93.85
LPL28.01.2019 23:57:389.08−0.42−4.42%9.5
LQD29.01.2019 00:38:57115.03+0.01+0.01%115.02
LRCX29.01.2019 00:53:5716600%166
LUK29.05.2018 08:50:0623.4700%23.47
LUV28.01.2019 23:59:4655.52+0.55+1.00%54.97
LVLT02.11.2017 07:39:1755.1700%55.17
LYB28.01.2019 23:59:5986.14−0.07−0.08%86.21
M28.01.2019 23:59:5625.73+0.13+0.51%25.6
MA29.01.2019 02:03:07199.95−0.23−0.11%200.18
MAA28.01.2019 23:59:56102.39+1.34+1.33%101.05
MAC28.01.2019 23:59:5546.49+0.37+0.80%46.12
MAGN15.01.2019 08:45:1846.3300%46.33
MAR29.01.2019 00:00:01110.53+0.68+0.62%109.85
MAS29.01.2019 00:04:5132.13+0.51+1.61%31.62
MAT28.01.2019 23:59:5512.4400%12.44
MBT28.01.2019 23:59:478.24−0.06−0.72%8.3
Mc'DONALDS29.01.2019 02:23:32183.6−0.01−0.01%183.61
MCHP29.01.2019 00:00:0180.25−0.38−0.47%80.63
MCK28.01.2019 23:59:59125.76−1.28−1.01%127.04
MCO28.01.2019 23:59:58155.87−0.7−0.45%156.57
MDLZ29.01.2019 00:00:0143.12+0.4+0.94%42.72
MDT28.01.2019 23:59:5686.44−0.52−0.60%86.96
MetLife28.01.2019 23:59:5745.11−0.37−0.81%45.48
MFGP28.01.2019 23:59:3219.32−0.34−1.73%19.66
MGNT15.01.2019 08:45:184 25200%4 252
MHK28.01.2019 23:59:58127.99+0.21+0.16%127.78
Micron29.01.2019 02:21:1038.02−0.95−2.44%38.97
Microsoft29.01.2019 02:24:51104.75−0.36−0.34%105.11
MJN19.06.2017 10:00:2489.9900%89.99
MKC28.01.2019 23:59:59121.82+0.55+0.45%121.27
MLCO28.01.2019 23:59:5921.24−0.4−1.85%21.64
MLM28.01.2019 23:59:58179.64+3.94+2.24%175.7
MMC28.01.2019 23:59:5983.05−0.47−0.56%83.52
MMM29.01.2019 02:08:51192.67−0.53−0.27%193.2
MNK28.01.2019 23:59:5621.59−0.06−0.28%21.65
MNST29.01.2019 00:27:4455.57−0.43−0.77%56
MO29.01.2019 02:08:2145.4+0.08+0.18%45.32
MOMO29.01.2019 02:17:0630.11+0.08+0.27%30.03
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley29.01.2019 00:53:2742.64−0.01−0.02%42.65
MOS28.01.2019 23:59:5431.58−0.31−0.97%31.89
MPC29.01.2019 00:52:3863.73+0.02+0.03%63.71
MPEL07.04.2017 07:40:5718.9700%18.97
MRK28.01.2019 23:59:5572.92−0.08−0.11%73
MRO29.01.2019 00:58:2815.82−0.01−0.06%15.83
MSI29.01.2019 00:00:00115.22−0.95−0.82%116.17
MTB28.01.2019 23:59:58167.66−0.64−0.38%168.3
MTD28.01.2019 23:59:59617.94+3.47+0.56%614.47
MTS062025.01.2019 08:47:25106.200%106.2
MTSS15.01.2019 08:45:18263.700%263.7
MUR28.01.2019 23:59:5826.89−0.59−2.15%27.48
MYL29.01.2019 01:08:5628.34−0.18−0.63%28.52
NAVI29.01.2019 00:10:3011.5−0.04−0.35%11.54
NBL28.01.2019 23:59:5521.83−0.1−0.46%21.93
NDAQ29.01.2019 00:00:0086.07−0.11−0.13%86.18
NEE29.01.2019 00:00:00172.45−1.84−1.06%174.29
Netflix29.01.2019 02:16:08334.51−1.31−0.39%335.82
NEWMONT MINING 29.01.2019 00:03:2432.92−0.39−1.17%33.31
NFX28.01.2019 23:59:5618.33−0.14−0.76%18.47
NKE29.01.2019 00:56:2080.34−0.27−0.33%80.61
NLMK15.01.2019 08:45:18163.5400%163.54
NLSN28.01.2019 23:59:5925.82+0.15+0.58%25.67
NOC29.01.2019 00:00:00274.31+1.53+0.56%272.78
NOK29.01.2019 02:14:376.51+0.01+0.15%6.5
NOV28.01.2019 23:59:5529.95−0.48−1.58%30.43
NRG Energy29.01.2019 00:00:0040.14−0.8−1.95%40.94
NSC29.01.2019 00:00:00165.79+0.59+0.36%165.2
NTAP28.01.2019 23:59:5663.21−0.52−0.82%63.73
NTRS29.01.2019 00:00:0190.85−0.28−0.31%91.13
NUE29.01.2019 00:11:3559+1+1.72%58
NUGT29.01.2019 02:00:3618−0.11−0.61%18.11
NVDA29.01.2019 02:20:37137.6−22.59−14.10%160.19
NVTK15.01.2019 08:45:18917.100%917.1
NVTK022125.01.2019 08:47:26104.800%104.8
NWL29.01.2019 00:00:0021.45+0.13+0.61%21.32
NWS28.01.2019 23:59:5512.78−0.02−0.16%12.8
NWSA29.01.2019 00:00:0112.63−0.01−0.08%12.64
O29.01.2019 01:42:1266.3+0.31+0.47%65.99
OI28.01.2019 23:59:4719.5−0.11−0.56%19.61
OKE28.01.2019 23:59:5862.3−0.14−0.22%62.44
OMC28.01.2019 23:59:5976.34−0.07−0.09%76.41
OPTI11.05.2018 08:49:161 01500%1 015
ORCL29.01.2019 01:42:2749.25−0.26−0.53%49.51
ORLY29.01.2019 00:00:01335.67−1.77−0.52%337.44
OXY28.01.2019 23:59:5766.08−0.45−0.68%66.53
P & G28.01.2019 23:59:5893.52+0.01+0.01%93.51
PANW28.01.2019 23:59:55207.57−2.14−1.02%209.71
PayPal29.01.2019 01:40:0892.3−0.01−0.01%92.31
PBCT28.01.2019 23:59:5916.78+0.03+0.18%16.75
PBI29.01.2019 00:46:467.28+0.1+1.39%7.18
PCAR29.01.2019 00:00:0161.3−1.39−2.22%62.69
PCG29.01.2019 02:24:5711.57+0.22+1.94%11.35
PCLN01.03.2018 08:09:471 90800%1 908
PCY28.01.2019 23:59:3527−0.14−0.52%27.14
PDCO29.01.2019 00:00:0022.29−0.01−0.04%22.3
PEG28.01.2019 23:59:5752.39−0.26−0.49%52.65
PEP29.01.2019 00:00:01108.82−0.53−0.48%109.35
PFG28.01.2019 23:59:5849.79−0.29−0.58%50.08
Pfizer29.01.2019 00:36:2639.48−1.29−3.16%40.77
PGR29.01.2019 00:00:0165.16−0.14−0.21%65.3
PH28.01.2019 23:59:59157.63−3.36−2.09%160.99
Philip Morris29.01.2019 00:20:0774.35+1.54+2.12%72.81
PHM28.01.2019 23:59:5027.03+0.08+0.30%26.95
PKI29.01.2019 00:00:0086.75+0.23+0.27%86.52
PLD28.01.2019 23:59:5466.71+0.71+1.08%66
PLZL032225.01.2019 08:49:198700%87
PNC28.01.2019 23:59:58124.8900%124.89
PPG28.01.2019 23:59:56103.7+0.22+0.21%103.48
PPL28.01.2019 23:59:5430.6600%30.66
PRSP28.01.2019 23:59:5019.66−0.29−1.45%19.95
PRU28.01.2019 23:59:5892.59−0.3−0.32%92.89
PSA28.01.2019 23:59:58208.14+2.53+1.23%205.61
PSCH29.01.2019 00:00:01115.07−2.01−1.72%117.08
PSX29.01.2019 00:13:0592.3−0.67−0.72%92.97
PTR28.01.2019 23:59:5863.18−0.93−1.45%64.11
PVH28.01.2019 23:59:59108.43+0.05+0.05%108.38
PWR28.01.2019 23:59:5535.02+0.26+0.75%34.76
PX23.01.2019 08:53:08164.2500%164.25
PXD28.01.2019 23:59:58139.74−0.49−0.35%140.23
QAT28.01.2019 23:59:4019.22−0.45−2.29%19.67
QQQ29.01.2019 02:24:58162.68−2.57−1.56%165.25
QRVO29.01.2019 00:00:0065.09−0.67−1.02%65.76
QUALCOMM29.01.2019 02:11:2650.39−0.27−0.53%50.66
R28.01.2019 23:59:5655−0.02−0.04%55.02
RAI02.08.2017 10:00:0265.400%65.4
RCL28.01.2019 23:59:58112.25+0.5+0.45%111.75
RDY28.01.2019 23:59:4237.24−0.26−0.69%37.5
RE28.01.2019 23:59:58214.3+0.88+0.41%213.42
REG29.01.2019 00:00:0163.5+0.75+1.20%62.75
REGN29.01.2019 00:00:00413.95−4.34−1.04%418.29
REZ28.01.2019 23:59:5067.39+0.75+1.13%66.64
REZI28.01.2019 23:59:5120.79−0.06−0.29%20.85
RF28.01.2019 23:59:5915.68−0.1−0.63%15.78
RHI29.01.2019 00:00:0060.78−0.2−0.33%60.98
RHT29.01.2019 01:40:44175.8−0.28−0.16%176.08
RIG29.01.2019 00:23:258.49−0.45−5.03%8.94
RJF28.01.2019 23:59:5881.3+0.25+0.31%81.05
RL28.01.2019 23:59:59115.1+1.46+1.28%113.64
ROK29.01.2019 02:09:50160−3.63−2.22%163.63
ROP28.01.2019 23:59:59279.83−3.24−1.14%283.07
ROST29.01.2019 00:00:0191.54−0.97−1.05%92.51
RRC28.01.2019 23:59:5111.28+0.02+0.18%11.26
RSG28.01.2019 23:59:5575.73−0.5−0.66%76.23
RSHB102325.01.2019 08:48:37112.1500%112.15
RSTI15.01.2019 08:45:180.782200%0.7822
RSX28.01.2019 23:59:5320.59−0.12−0.58%20.71
RTKM15.01.2019 08:45:1868.8700%68.87
RTN29.01.2019 00:00:00168.62+1.04+0.62%167.58
RUS062825.01.2019 08:48:40160.7500%160.75
RUSL28.01.2019 23:59:5138.98−0.65−1.64%39.63
RUSS28.01.2019 23:59:0315.35+0.28+1.86%15.07
SBER23.01.2019 08:51:17208.6200%208.62
SBERP24.01.2019 08:51:21179.8600%179.86
SCG25.01.2019 08:47:4348.7300%48.73
SCHW29.01.2019 00:01:2647.34−0.63−1.31%47.97
SEE28.01.2019 23:59:5538.31+0.43+1.14%37.88
SHI28.01.2019 23:59:5646.98+0.04+0.09%46.94
SHPG25.01.2019 08:48:40173.9800%173.98
SHV29.01.2019 00:00:01110.51+0.02+0.02%110.49
SHW28.01.2019 23:59:57396.85+4+1.02%392.85
SIG28.01.2019 23:59:5625.26+0.19+0.76%25.07
SJM28.01.2019 23:59:57102.87+1.44+1.42%101.43
SKM28.01.2019 23:59:5826.97+0.28+1.05%26.69
SLB29.01.2019 01:55:3344.3+0.07+0.16%44.23
SLG28.01.2019 23:59:5889.69+0.45+0.50%89.24
SLV29.01.2019 00:39:2114.78+0.01+0.07%14.77
SMI28.01.2019 23:41:264.59−0.14−2.96%4.73
SNA28.01.2019 23:59:58162.86−0.34−0.21%163.2
SNGS24.01.2019 08:51:2128.48500%28.485
SNGSP24.01.2019 08:51:2133.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS29.01.2019 00:00:0191.65−1.9−2.03%93.55
SO28.01.2019 23:59:5447.44−0.05−0.11%47.49
SOHU29.01.2019 00:00:0119.86−0.11−0.55%19.97
SPB25.01.2019 16:25:12590+50+9.26%540
SPG28.01.2019 23:59:58178.5+1.41+0.80%177.09
SPGI29.01.2019 00:00:00188.2−1.09−0.58%189.29
SPLK29.01.2019 01:24:07120.98+1.48+1.24%119.5
SPLS13.10.2017 07:37:2910.2500%10.25
SPXL29.01.2019 02:19:5437.89−0.24−0.63%38.13
SPXS29.01.2019 02:19:5426.19+0.15+0.58%26.04
SPY29.01.2019 02:23:19263.31−2.69−1.01%266
SQ29.01.2019 01:55:0475.88−2.15−2.76%78.03
SQQQ29.01.2019 02:19:0813.92+0.64+4.82%13.28
SRCL29.01.2019 00:00:0143.27−0.22−0.51%43.49
SRE29.01.2019 00:23:43113.100%113.1
Starbucks29.01.2019 01:48:2966.85−0.05−0.07%66.9
STT28.01.2019 23:59:5771.53−1.11−1.53%72.64
STX29.01.2019 00:40:4542.99−0.28−0.65%43.27
STZ29.01.2019 00:00:02167.91+1.11+0.67%166.8
SWK29.01.2019 00:09:22121.1+0.53+0.44%120.57
SWKS29.01.2019 01:10:1672.4−0.27−0.37%72.67
SWN28.01.2019 23:59:594.4−0.12−2.65%4.52
SYF28.01.2019 23:59:5529.97+0.17+0.57%29.8
SYK28.01.2019 23:59:55161.99−3.73−2.25%165.72
SYMC29.01.2019 01:37:3920.85+0.01+0.05%20.84
SYY28.01.2019 23:59:5162.27+0.26+0.42%62.01
TAK28.01.2019 23:59:5820.58+0.02+0.10%20.56
TAP29.01.2019 00:00:0064.14−0.26−0.40%64.4
TBF29.01.2019 00:37:3222.65+0.01+0.04%22.64
TCS28.01.2019 19:26:3918.2−0.31−1.67%18.51
TDC28.01.2019 23:59:5544.16−0.18−0.41%44.34
TDEU0125.01.2019 08:49:1310000%100
TDG28.01.2019 23:59:54350.71−1.08−0.31%351.79
TEL28.01.2019 23:59:5979.83−0.32−0.40%80.15
TEST_AAPL25.01.2019 08:46:2414500%145
TGNA28.01.2019 23:59:2611.89−0.02−0.17%11.91
TGT29.01.2019 01:51:0272.05−0.07−0.10%72.12
Tiffany29.01.2019 00:00:0088.18−0.7−0.79%88.88
TJX28.01.2019 23:59:4748.96+0.34+0.70%48.62
TLT29.01.2019 02:08:25120.5+0.09+0.07%120.41
TMK28.01.2019 23:59:5782.94−0.31−0.37%83.25
TMO29.01.2019 00:00:00237.97−2.94−1.22%240.91
TOT28.01.2019 23:59:5853.6−0.62−1.14%54.22
TPR29.01.2019 01:47:4737.88−0.03−0.08%37.91
TQQQ29.01.2019 02:20:2942.72−2.1−4.69%44.82
TRIP29.01.2019 00:00:0056.79−0.44−0.77%57.23
TRNFP24.01.2019 08:51:21162 60000%162 600
TROW28.01.2019 23:59:5994.45−0.1−0.11%94.55
TRV29.01.2019 00:00:00125.05+0.08+0.06%124.97
TSCO29.01.2019 00:00:0089.11−0.49−0.55%89.6
TSLA29.01.2019 02:22:15295.17−1.33−0.45%296.5
TSN28.01.2019 23:59:5761.82+1.12+1.85%60.7
TSO28.08.2017 07:38:3998.3400%98.34
TSS28.01.2019 23:59:5887.83−0.48−0.54%88.31
TTM29.01.2019 00:00:0212.15−0.21−1.70%12.36
TTT29.01.2019 00:39:0626.29+0.02+0.08%26.27
TWTR29.01.2019 02:04:3933.12−0.02−0.06%33.14
TWX02.07.2018 08:50:14100.4500%100.45
TXN29.01.2019 02:12:34102.63−0.04−0.04%102.67
TXT28.01.2019 23:59:5652.82+0.22+0.42%52.6
UA29.01.2019 01:38:0619.37−0.01−0.05%19.38
UAA28.01.2019 23:59:5521.34−0.11−0.51%21.45
UAL29.01.2019 00:00:0184.6+0.46+0.55%84.14
UBT29.01.2019 00:42:3675.09−0.03−0.04%75.12
UDR28.01.2019 23:59:5742.99+0.57+1.34%42.42
UHS28.01.2019 23:59:54130.42−0.71−0.54%131.13
ULTA29.01.2019 00:09:45290−0.85−0.29%290.85
UNH29.01.2019 00:33:25266.04−0.73−0.27%266.77
UNM28.01.2019 23:59:5834.2−0.15−0.44%34.35
UNP29.01.2019 00:15:12159.9−1.11−0.69%161.01
UPS28.01.2019 23:59:58100.32−0.51−0.51%100.83
URBN29.01.2019 00:00:0032.52+0.28+0.87%32.24
URI29.01.2019 01:29:55123.9−0.9−0.72%124.8
URKA24.01.2019 08:51:21101.300%101.3
USB28.01.2019 23:59:5551.27−0.09−0.18%51.36
USO29.01.2019 02:20:0810.92−0.04−0.36%10.96
UTX28.01.2019 23:59:58115.08−0.73−0.63%115.81
UVXY29.01.2019 02:19:0960.8+0.18+0.30%60.62
VALE29.01.2019 02:07:5611.21−2.39−17.57%13.6
Valero Energy29.01.2019 00:35:4981−0.03−0.04%81.03
VAR29.01.2019 00:00:00130.97+0.04+0.03%130.93
VEON28.01.2019 23:55:012.49−0.04−1.58%2.53
Verizon29.01.2019 02:05:1455.2+0.1+0.18%55.1
VFC28.01.2019 23:59:5983.74+0.23+0.28%83.51
VFH28.01.2019 23:59:5165.02−0.08−0.12%65.1
VHT28.01.2019 23:59:55164.93−2.08−1.25%167.01
VIAB29.01.2019 00:00:0129.13+0.14+0.48%28.99
VIPS28.01.2019 23:59:567.36−0.46−5.88%7.82
Visa29.01.2019 01:50:39135.88−0.12−0.09%136
VIXY29.01.2019 02:03:0832.06+1.5+4.91%30.56
VMC28.01.2019 23:59:58102.64+1.88+1.87%100.76
VNO28.01.2019 23:59:5367.13+0.93+1.40%66.2
VOO29.01.2019 02:20:29241.98−0.49−0.20%242.47
VOOG28.01.2019 23:59:54141.29−1.46−1.02%142.75
VPU28.01.2019 23:59:56118.65−0.59−0.49%119.24
VRSK29.01.2019 00:00:01116.23−1.01−0.86%117.24
VRSN29.01.2019 01:01:46166.53+0.37+0.22%166.16
VRTX29.01.2019 00:00:01188.09−1.39−0.73%189.48
VTB102028.01.2019 11:58:44103.2−0.5−0.48%103.7
VTBperp25.01.2019 08:48:379900%99
VTBR24.01.2019 08:51:210.0478100%0.04781
VTR28.01.2019 23:59:5863.2+0.8+1.28%62.4
Wal-Mart29.01.2019 00:54:2897.06−0.01−0.01%97.07
Walt Disney25.01.2019 08:46:16110.4700%110.47
WAT29.01.2019 00:00:00228.64−0.42−0.18%229.06
WB29.01.2019 00:21:1758.2+0.1+0.17%58.1
WBA29.01.2019 00:01:2271.13−0.57−0.79%71.7
WBMD11.12.2017 07:48:4666.4800%66.48
WDC29.01.2019 00:00:2043.99+1.02+2.37%42.97
WEC28.01.2019 23:59:5870.95−0.08−0.11%71.03
WELL29.01.2019 00:00:0075.46+0.52+0.69%74.94
WFC29.01.2019 01:08:1649.8−0.01−0.02%49.81
WFM06.10.2017 08:02:0842.0500%42.05
WH28.01.2019 23:59:5048.94−0.48−0.97%49.42
WHR29.01.2019 02:20:36116.3−8.74−6.99%125.04
WLTW29.01.2019 00:00:02158.35−0.34−0.21%158.69
WM28.01.2019 23:59:5894.5−0.4−0.42%94.9
WMB28.01.2019 23:59:5426.58−0.1−0.37%26.68
WRK28.01.2019 23:59:5841.66−0.89−2.09%42.55
WU28.01.2019 23:59:3018.18−0.05−0.27%18.23
WY28.01.2019 23:59:5425.79+0.09+0.35%25.7
WYN02.06.2018 09:43:18112.6400%112.64
WYND28.01.2019 23:59:5841.54+0.42+1.02%41.12
WYNN29.01.2019 00:48:10117.4−1.32−1.11%118.72
XAR28.01.2019 23:59:5986.46−0.1−0.12%86.56
XEC28.01.2019 23:59:5974.72−0.98−1.29%75.7
XEL29.01.2019 00:00:0150.45−0.09−0.18%50.54
XL15.10.2018 08:47:4157.5900%57.59
XLB29.01.2019 00:00:3053.09−0.04−0.08%53.13
XLE29.01.2019 00:21:1362.23−0.76−1.21%62.99
XLF29.01.2019 00:40:3925.9300%25.93
XLI29.01.2019 00:00:3169.38−0.72−1.03%70.1
XLK29.01.2019 00:02:3165.03−0.9−1.37%65.93
XLNX29.01.2019 01:55:29109.32−0.03−0.03%109.35
XLP29.01.2019 00:00:0551.95+0.22+0.43%51.73
XLRE29.01.2019 00:00:0133.46+0.31+0.94%33.15
XLU29.01.2019 00:31:2853.14−0.18−0.34%53.32
XLV29.01.2019 00:12:4787.89−0.98−1.10%88.87
XOP29.01.2019 00:01:1130−0.54−1.77%30.54
XRAY29.01.2019 00:00:0140.44−0.97−2.34%41.41
XRX28.01.2019 23:59:5924.33−0.21−0.86%24.54
XS019175472925.01.2019 08:49:18120.2500%120.25
XS030427459925.01.2019 11:57:43107.25+0.05+0.05%107.2
XS097532087925.01.2019 08:49:209900%99
XS169397104325.01.2019 08:49:219500%95
XYL28.01.2019 23:59:5669.34−0.52−0.74%69.86
Yahoo20.06.2017 07:51:2852.800%52.8
YCS28.01.2019 19:56:3773.72−0.41−0.55%74.13
YUM28.01.2019 23:59:5092.59−0.21−0.23%92.8
YY29.01.2019 00:03:0470.01−3.79−5.14%73.8
ZBH28.01.2019 23:59:59105.83−1.5−1.40%107.33
ZION29.01.2019 00:00:0048.8+0.12+0.25%48.68
ZNH28.01.2019 23:56:0635.01+0.13+0.37%34.88
ZTS28.01.2019 23:59:5983.65−1.03−1.22%84.68
ТикерВремяЦенаПред закр