Курс доллара 66.7044 Курс евро 75.2492

Мобильная версия

Поиск котировок:

Например: Газпром

mfd.ru → Котировки → Рынок акций SPB

Данные за

Рынок акций SPB

Все Лидеры роста и падения

Доступные тикеры:

Выбранные тикеры:

Доступные поля:

Выбранные поля:

Для выбора нескольких элементов из списка используйте клавиши Ctrl и/или Shift.

Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр
A	28.01.2019 23:59:57	73.27	−0.39	−0.53%	73.66
AABA	29.01.2019 02:22:56	65	−0.24	−0.37%	65.24
AAL	29.01.2019 00:35:09	36.58	−0.01	−0.03%	36.59
AAP	29.01.2019 00:00:41	154.89	+1.68	+1.10%	153.21
ABBN	01.11.2018 08:47:48	200	0	0%	200
AbbVie	29.01.2019 02:08:30	77	−0.09	−0.12%	77.09
ABT	29.01.2019 00:05:00	68.51	−2.62	−3.68%	71.13
ACH	28.01.2019 23:57:59	9.08	−0.02	−0.22%	9.1
ACN	29.01.2019 00:00:00	152.22	+0.38	+0.25%	151.84
ADBE	29.01.2019 01:54:34	241	−0.91	−0.38%	241.91
ADI	29.01.2019 00:00:01	97.34	−1.04	−1.06%	98.38
ADM	29.01.2019 01:33:30	44.16	−0.01	−0.02%	44.17
ADP	29.01.2019 00:00:01	135.5	−0.86	−0.63%	136.36
ADS	29.01.2019 00:00:00	178.7	+1.01	+0.57%	177.69
ADSK	29.01.2019 00:00:01	140.77	−1.31	−0.92%	142.08
AEE	28.01.2019 23:59:56	67.66	−0.27	−0.40%	67.93
AES	28.01.2019 23:59:59	15.88	0	0%	15.88
AET	19.12.2018 08:52:02	207.75	0	0%	207.75
AFL	28.01.2019 23:59:58	47.33	−0.23	−0.48%	47.56
AGN	29.01.2019 00:39:52	159.58	−1.22	−0.76%	160.8
AIG	28.01.2019 23:59:58	42.82	−0.34	−0.79%	43.16
AIV	28.01.2019 23:59:55	48.71	+0.66	+1.37%	48.05
AIZ	28.01.2019 23:59:56	94.44	−0.8	−0.84%	95.24
AJG	28.01.2019 23:59:50	72.96	−0.53	−0.72%	73.49
AKAM	29.01.2019 00:00:00	65	−0.5	−0.76%	65.5
AKZM	25.01.2019 08:46:24	1 924	0	0%	1 924
ALB	28.01.2019 23:59:59	77.1	+0.48	+0.63%	76.62
Alcoa Inc	29.01.2019 02:05:20	28	0	0%	28
ALEB01	15.01.2018 07:47:59	99	0	0%	99
ALFA	25.01.2019 20:39:57	45.31	+0.56	+1.25%	44.75
ALFA0421	25.01.2019 08:48:50	161.5	0	0%	161.5
ALFAperp0222	25.01.2019 08:49:17	88	0	0%	88
ALGN	29.01.2019 02:23:34	221.49	0	0%	221.49
Alibaba	29.01.2019 02:22:25	158.3	−0.83	−0.52%	159.13
ALK	28.01.2019 23:59:55	64.54	+1.05	+1.65%	63.49
ALL	28.01.2019 23:59:59	86.48	+0.33	+0.38%	86.15
ALLE	29.01.2019 01:16:32	84.28	+0.01	+0.01%	84.27
ALXN	29.01.2019 00:00:03	119.17	−2.27	−1.87%	121.44
AMAT	29.01.2019 02:21:19	38.55	−0.14	−0.36%	38.69
AMD	29.01.2019 02:23:52	20.17	−1.79	−8.15%	21.96
AME	28.01.2019 23:59:57	70.12	−1.19	−1.67%	71.31
AMG	28.01.2019 23:59:59	109.82	+0.19	+0.17%	109.63
AMGN	29.01.2019 00:05:39	191.85	−6.85	−3.45%	198.7
AMP	29.01.2019 00:00:00	121.8	+0.68	+0.56%	121.12
AMT	28.01.2019 23:59:59	168.05	+0.64	+0.38%	167.41
AMTC	11.05.2018 08:49:16	1	0	0%	1
AMZN	29.01.2019 02:24:26	1 630.63	−37.03	−2.22%	1 667.66
AN	29.01.2019 00:00:00	37.5	+0.3	+0.81%	37.2
ANDV	03.10.2018 08:47:49	157.1	0	0%	157.1
ANSS	28.01.2019 23:59:59	160.7	−0.95	−0.59%	161.65
ANTM	28.01.2019 23:59:55	270	−2.73	−1.00%	272.73
AON	29.01.2019 00:00:00	153.63	−0.69	−0.45%	154.32
APA	28.01.2019 23:59:59	32.33	+0.25	+0.78%	32.08
APC	29.01.2019 01:13:47	46.5	+0.04	+0.09%	46.46
APD	28.01.2019 23:59:58	159.87	−1	−0.62%	160.87
APH	28.01.2019 23:59:58	85.74	−0.56	−0.65%	86.3
Apple	29.01.2019 02:24:16	155.88	−1.86	−1.18%	157.74
APTV	29.01.2019 00:00:00	73.02	+0.02	+0.03%	73
APY	28.01.2019 23:59:45	34.04	−0.09	−0.26%	34.13
ARE	29.01.2019 00:00:00	126.24	+0.88	+0.70%	125.36
ARNC	28.01.2019 23:59:59	18.26	−0.28	−1.51%	18.54
AT&T	29.01.2019 00:27:47	30.64	−0.08	−0.26%	30.72
ATVI	29.01.2019 00:17:58	46.7	−1.05	−2.20%	47.75
AVB	29.01.2019 00:00:00	188.83	+2.27	+1.22%	186.56
AVGO	29.01.2019 01:26:13	267	−0.55	−0.21%	267.55
AVP	29.01.2019 00:55:21	1.95	−0.02	−1.02%	1.97
AVY	28.01.2019 23:59:58	97.82	+0.6	+0.62%	97.22
AXP	29.01.2019 02:08:58	100.02	−0.37	−0.37%	100.39
AYI	29.01.2019 01:05:13	120.15	+1.57	+1.32%	118.58
AZO	28.01.2019 23:59:58	818.93	+4.1	+0.50%	814.83
BAB	28.01.2019 23:59:05	29.46	0	0%	29.46
Bank of America	29.01.2019 02:21:36	29.57	−0.06	−0.20%	29.63
BAST	25.01.2019 08:46:24	6 000	0	0%	6 000
BAX	28.01.2019 23:59:43	70.18	−0.17	−0.24%	70.35
BBBY	29.01.2019 01:00:06	14.73	−0.04	−0.27%	14.77
BBT	28.01.2019 23:59:54	49.27	−0.08	−0.16%	49.35
BBY	28.01.2019 23:59:55	59.5	+0.16	+0.27%	59.34
BCR	09.02.2018 08:09:53	332.42	0	0%	332.42
BDX	29.01.2019 00:00:00	241.81	−1.21	−0.50%	243.02
BEFB	N/A	N/A	N/A	N/A	N/A
BEFB_dvp	N/A	N/A	N/A	N/A	N/A
BEN	28.01.2019 23:59:59	31.83	+0.26	+0.82%	31.57
BEST_dvp	N/A	N/A	N/A	N/A	N/A
BF B	28.01.2019 23:59:53	45.42	−0.08	−0.18%	45.5
BHF	29.01.2019 00:00:01	37.28	−0.39	−1.04%	37.67
BHGE	28.01.2019 23:59:55	22.98	−0.52	−2.21%	23.5
BHI	11.07.2017 07:36:54	56.31	0	0%	56.31
BIDU	29.01.2019 02:16:19	166.6	−0.9	−0.54%	167.5
BIIB	29.01.2019 00:03:51	328.9	−7.87	−2.34%	336.77
BK	28.01.2019 23:59:55	53.44	+0.03	+0.06%	53.41
BKNG	29.01.2019 00:00:01	1 813.6	+9.6	+0.53%	1 804
BLK	28.01.2019 23:59:58	405.39	−4.67	−1.14%	410.06
BLL	28.01.2019 23:59:58	50.8	−0.97	−1.87%	51.77
BMY	29.01.2019 00:15:06	48.5	−0.4	−0.82%	48.9
BOEING	29.01.2019 01:34:56	363.05	+0.07	+0.02%	362.98
BRK B	29.01.2019 02:20:03	200.8	−0.15	−0.07%	200.95
BSX	28.01.2019 23:59:59	36.85	−0.58	−1.55%	37.43
BTI	29.01.2019 02:01:46	32.1	+0.11	+0.34%	31.99
BUD	28.01.2019 23:59:53	73.68	−1.19	−1.59%	74.87
BWA	28.01.2019 23:59:57	40.57	−0.42	−1.02%	40.99
BXP	28.01.2019 23:59:58	124.9	+1.44	+1.17%	123.46
C	29.01.2019 00:10:40	63.84	−0.16	−0.25%	64
CA	23.01.2019 08:52:13	44.44	0	0%	44.44
CAG	29.01.2019 00:10:50	21.2	0	0%	21.2
CAH	28.01.2019 23:59:58	49.13	−0.22	−0.45%	49.35
Caterpillar	29.01.2019 02:21:32	124.75	−12.47	−9.09%	137.22
CB	28.01.2019 23:59:55	131.97	−0.31	−0.23%	132.28
CBG	22.03.2018 08:49:08	47.31	+0.31	+0.66%	47
CBOE	17.12.2018 08:53:49	107.35	0	0%	107.35
CBPO	29.01.2019 00:00:12	80.54	−0.65	−0.80%	81.19
CBRE	28.01.2019 23:59:59	44.53	−0.11	−0.25%	44.64
CBS	28.01.2019 23:59:59	50.05	+0.89	+1.81%	49.16
CCI	29.01.2019 00:01:11	114.38	+0.66	+0.58%	113.72
CCL	28.01.2019 23:59:55	56.39	+0.88	+1.59%	55.51
CEA	28.01.2019 23:58:40	30.46	+0.21	+0.69%	30.25
CELG	29.01.2019 00:38:43	87.35	+0.1	+0.11%	87.25
CERN	29.01.2019 00:00:01	54.94	+0.04	+0.07%	54.9
CF	28.01.2019 23:59:57	42.97	+0.43	+1.01%	42.54
CFG	28.01.2019 23:59:58	35.33	−0.11	−0.31%	35.44
CHA	28.01.2019 23:59:08	55.68	+0.34	+0.61%	55.34
CHD	29.01.2019 00:00:00	63.62	+0.03	+0.05%	63.59
Chesapeake	29.01.2019 02:03:07	2.8	−0.01	−0.36%	2.81
Chevron	29.01.2019 00:35:10	112.2	−1.04	−0.92%	113.24
CHL	28.01.2019 23:59:58	52.41	+0.67	+1.29%	51.74
CHRW	29.01.2019 00:00:01	86.77	−0.28	−0.32%	87.05
CHTR	29.01.2019 00:00:00	290.86	+0.86	+0.30%	290
CI	28.01.2019 23:59:58	195.07	−1.2	−0.61%	196.27
CINF	29.01.2019 00:00:01	78.99	−0.36	−0.45%	79.35
Cisco	29.01.2019 01:50:19	45.53	−0.22	−0.48%	45.75
CL	28.01.2019 23:59:54	62.74	+0.8	+1.29%	61.94
CLF	29.01.2019 01:30:41	9.46	+0.02	+0.21%	9.44
CLX	28.01.2019 23:59:59	146.73	−1.27	−0.86%	148
CMA	28.01.2019 23:59:56	82.3	+0.21	+0.26%	82.09
CMCSA	29.01.2019 00:10:07	35.32	−0.49	−1.37%	35.81
CME	29.01.2019 00:00:00	184.96	−0.94	−0.51%	185.9
CMG	29.01.2019 00:17:47	531.07	−12.8	−2.35%	543.87
CMI	28.01.2019 23:59:59	142.8	−4.01	−2.73%	146.81
CMS	28.01.2019 23:59:56	50.79	−0.02	−0.04%	50.81
CNC	28.01.2019 23:59:57	128.93	−0.04	−0.03%	128.97
CNP	28.01.2019 23:59:54	29.87	+0.07	+0.23%	29.8
COF	28.01.2019 23:59:59	79.48	−0.52	−0.65%	80
COG	28.01.2019 23:59:59	25.52	−0.39	−1.51%	25.91
COH	02.11.2017 07:39:16	40.95	0	0%	40.95
COL	19.12.2018 08:51:31	142.4	0	0%	142.4
COO	28.01.2019 23:59:59	273.64	−1.92	−0.70%	275.56
COP	29.01.2019 00:00:00	65.37	−1.63	−2.43%	67
COST	29.01.2019 00:31:52	210	+0.91	+0.44%	209.09
COTY	28.01.2019 23:59:54	7.34	+0.04	+0.55%	7.3
CPB	28.01.2019 23:59:57	34.62	+0.37	+1.08%	34.25
CPRI	28.01.2019 23:59:55	42.55	+0.13	+0.31%	42.42
CQQQ	29.01.2019 00:00:01	43.5	−0.63	−1.43%	44.13
CRM	29.01.2019 01:00:10	146.64	−0.69	−0.47%	147.33
CSRA	09.04.2018 08:50:08	41.24	0	0%	41.24
CTAS	29.01.2019 00:00:01	182.99	−1.99	−1.08%	184.98
CTL	29.01.2019 00:49:10	15.19	+0.19	+1.27%	15
CTSH	29.01.2019 00:00:01	68.95	−1.07	−1.53%	70.02
CTXS	29.01.2019 00:00:00	101.98	−0.67	−0.65%	102.65
CVS	29.01.2019 00:35:00	65.12	−0.33	−0.50%	65.45
CWB	28.01.2019 23:59:59	49.44	−0.22	−0.44%	49.66
CXO	29.01.2019 00:00:00	116	−2.54	−2.14%	118.54
D	29.01.2019 02:14:18	68.3	−0.08	−0.12%	68.38
DBO	28.01.2019 23:40:21	9.58	−0.25	−2.54%	9.83
DE	29.01.2019 02:18:34	156.58	+0.1	+0.06%	156.48
Delta Air Lines	29.01.2019 00:31:30	48.03	+0.03	+0.06%	48
DFS	29.01.2019 01:49:35	67.91	+0.56	+0.83%	67.35
DG	28.01.2019 23:59:58	114.12	−0.09	−0.08%	114.21
DGS	28.01.2019 23:59:31	45.04	−0.31	−0.68%	45.35
DGX	28.01.2019 23:59:58	85.48	+0.08	+0.09%	85.4
DHI	28.01.2019 23:59:58	36.39	−0.93	−2.49%	37.32
DHR	28.01.2019 23:59:59	106.02	−0.27	−0.25%	106.29
DISCA	28.01.2019 23:59:59	27.79	+0.43	+1.57%	27.36
DISCK	28.01.2019 23:59:58	25.91	+0.15	+0.58%	25.76
DLPH	29.01.2019 00:00:33	17.42	+0.01	+0.06%	17.41
DLR	29.01.2019 00:00:00	105.67	+1.48	+1.42%	104.19
DLTR	29.01.2019 00:59:36	95.02	−0.6	−0.63%	95.62
DME0223	25.01.2019 08:49:18	90	0	0%	90
DNB	28.01.2019 23:59:55	144.55	−0.12	−0.08%	144.67
DOV	28.01.2019 23:59:55	79.23	−0.24	−0.30%	79.47
Dow Chemical	06.10.2017 08:02:07	64.9	0	0%	64.9
DPS	17.07.2018 08:48:34	122.97	0	0%	122.97
DRI	28.01.2019 23:59:59	107.37	+0.94	+0.88%	106.43
DTE	25.01.2019 08:47:09	111.85	0	0%	111.85
DUST	29.01.2019 01:29:49	21.66	+0.14	+0.65%	21.52
DVA	28.01.2019 23:59:58	56.06	−1.03	−1.80%	57.09
DVN	28.01.2019 23:59:58	26.5	−0.75	−2.75%	27.25
DWDP	29.01.2019 00:59:10	58.14	−0.01	−0.02%	58.15
DXC	28.01.2019 23:59:56	62.89	−0.44	−0.69%	63.33
E*TRADE	29.01.2019 00:00:01	47.51	−0.39	−0.81%	47.9
E. I. DU PONT	06.10.2017 08:02:07	83.19	0	0%	83.19
EA	29.01.2019 00:00:00	90.47	−1.28	−1.40%	91.75
eBay	29.01.2019 01:16:58	33.85	−0.15	−0.44%	34
ECL	28.01.2019 23:59:59	154.99	+1.09	+0.71%	153.9
ED	28.01.2019 23:59:58	75.6	−0.36	−0.47%	75.96
EEM	29.01.2019 00:35:35	41.75	−0.51	−1.21%	42.26
EFA	29.01.2019 00:02:07	61.87	−0.3	−0.48%	62.17
EFX	29.01.2019 00:00:00	105.21	−0.42	−0.40%	105.63
EIX	28.01.2019 23:59:58	54.5	−0.87	−1.57%	55.37
EL	28.01.2019 23:59:58	132.01	+3.95	+3.08%	128.06
EMN	28.01.2019 23:59:58	80.99	+0.13	+0.16%	80.86
EMR	28.01.2019 23:59:55	62.41	−1.52	−2.38%	63.93
ENDP	29.01.2019 00:00:01	9.56	−0.31	−3.14%	9.87
EOG	28.01.2019 23:59:56	98.08	−1.03	−1.04%	99.11
EQIX	28.01.2019 23:59:59	377.11	+7.67	+2.08%	369.44
EQT	28.01.2019 23:59:50	19.36	−0.61	−3.05%	19.97
ES	28.01.2019 23:59:56	67.11	−0.16	−0.24%	67.27
ESRX	25.01.2019 08:47:10	88.25	0	0%	88.25
ESS	28.01.2019 23:59:59	266.42	+3.66	+1.39%	262.76
ET	28.01.2019 23:59:40	14.2	−0.14	−0.98%	14.34
ETN	29.01.2019 00:09:37	69.34	−1.72	−2.42%	71.06
ETP	23.01.2019 08:54:15	21.8	0	0%	21.8
ETR	25.01.2019 08:47:10	84.33	0	0%	84.33
ETRN	28.01.2019 23:59:56	20.63	−0.29	−1.39%	20.92
EUFN	29.01.2019 00:19:11	18.14	−0.04	−0.22%	18.18
EUO	28.01.2019 23:04:52	24.47	−0.05	−0.20%	24.52
EVHC	13.11.2018 08:48:05	46	0	0%	46
EVRZ0323	25.01.2019 08:49:17	98.25	0	0%	98.25
EW	29.01.2019 00:21:28	169	−1.62	−0.95%	170.62
EWZ	29.01.2019 00:01:36	42.91	−0.91	−2.08%	43.82
Exelon	28.01.2019 23:59:58	46.14	−0.14	−0.30%	46.28
EXPD	29.01.2019 00:00:01	68.32	−1	−1.44%	69.32
EXPE	29.01.2019 00:00:00	117.04	−0.07	−0.06%	117.11
EXR	28.01.2019 23:59:59	94.77	+1.6	+1.72%	93.17
Exxon Mobil	28.01.2019 23:59:59	71.25	−0.38	−0.53%	71.63
Facebook	29.01.2019 02:20:47	147.25	−0.25	−0.17%	147.5
FAST	28.01.2019 23:59:57	59.39	−0.31	−0.52%	59.7
FAZ	28.01.2019 23:59:50	10.5	+0.09	+0.86%	10.41
FBHS	28.01.2019 23:59:56	42.42	+0.49	+1.17%	41.93
FCX	29.01.2019 01:49:23	10.28	0	0%	10.28
FDX	29.01.2019 01:01:53	173.72	−0.24	−0.14%	173.96
FE	25.01.2019 08:47:10	37.37	0	0%	37.37
FEES	25.01.2019 08:46:16	0.1709	0	0%	0.1709
Ferrari	29.01.2019 00:00:00	110.37	−0.94	−0.84%	111.31
FFIV	28.01.2019 23:59:59	158.75	+0.25	+0.16%	158.5
First Solar	29.01.2019 02:12:04	50.7	−0.01	−0.02%	50.71
FIS	29.01.2019 00:00:00	104.3	−1.13	−1.07%	105.43
FISV	29.01.2019 00:00:01	85.21	+0.42	+0.50%	84.79
FITB	29.01.2019 00:00:00	27.68	−0.1	−0.36%	27.78
FL	28.01.2019 23:59:58	56.72	−0.03	−0.05%	56.75
FLIR	29.01.2019 00:00:01	47.14	+0.23	+0.49%	46.91
FLOT	28.01.2019 23:59:54	50.72	0	0%	50.72
FLR	28.01.2019 23:59:55	36.42	−0.9	−2.41%	37.32
FLS	28.01.2019 23:59:50	41.97	−0.78	−1.82%	42.75
FMC	29.01.2019 00:04:22	79.12	−0.26	−0.33%	79.38
Ford	29.01.2019 02:22:27	8.66	0	0%	8.66
FOX	25.01.2019 08:47:35	48.41	0	0%	48.41
FOXA	25.01.2019 08:47:36	48.7	0	0%	48.7
FTI	28.01.2019 23:59:46	22.84	−0.46	−1.97%	23.3
FTR	29.01.2019 02:01:04	1.93	+0.01	+0.52%	1.92
FTV	28.01.2019 23:59:58	71.89	−0.36	−0.50%	72.25
FXI	29.01.2019 00:57:52	41.83	−0.02	−0.05%	41.85
FXU	28.01.2019 23:59:30	27.08	−0.15	−0.55%	27.23
GAZP0322	28.01.2019 10:28:28	106	+0.1	+0.09%	105.9
GAZP0419	25.01.2019 08:48:48	103.08	0	0%	103.08
GAZP0837	25.01.2019 08:48:37	100	0	0%	100
GAZP1124	25.01.2019 08:49:16	88.06	0	0%	88.06
GD	29.01.2019 00:00:00	172.18	+0.98	+0.57%	171.2
GDWS	28.01.2019 17:27:29	82.3	−0.2	−0.24%	82.5
GDX	29.01.2019 01:04:03	21.43	−0.04	−0.19%	21.47
General Electric	29.01.2019 02:03:07	8.93	0	0%	8.93
GGP	01.10.2018 08:48:19	21.4	0	0%	21.4
GILEAD	29.01.2019 00:00:01	67.91	−0.99	−1.44%	68.9
GIS	28.01.2019 23:59:46	43.54	+0.18	+0.42%	43.36
GLD	29.01.2019 00:50:26	123.21	−0.03	−0.02%	123.24
GLW	29.01.2019 01:27:52	30.95	+0.59	+1.94%	30.36
GM	28.01.2019 23:59:54	38.44	−0.29	−0.75%	38.73
GMKN	25.01.2019 08:46:16	10 823	0	0%	10 823
GMKN1022	25.01.2019 08:48:50	106	0	0%	106
GOOGL	29.01.2019 02:20:27	1 076.5	−3.2	−0.30%	1 079.7
Google (C)	29.01.2019 02:13:31	1 067.8	−22.17	−2.03%	1 089.97
GPB1119	25.01.2019 08:48:48	102	0	0%	102
GPC	28.01.2019 23:59:58	96.91	+0.12	+0.12%	96.79
GPN	28.01.2019 23:59:58	111.65	−1.6	−1.41%	113.25
GPS	28.01.2019 23:59:56	25.76	+0.07	+0.27%	25.69
GRMN	29.01.2019 00:03:09	67.69	−0.89	−1.30%	68.58
GS	29.01.2019 00:16:31	199.58	−1.17	−0.58%	200.75
GSH	28.01.2019 22:14:11	20.37	−0.4	−1.93%	20.77
GT	29.01.2019 00:00:01	20.55	+0.02	+0.10%	20.53
GTX	28.01.2019 23:59:19	15.37	+0.19	+1.25%	15.18
GWW	28.01.2019 23:59:56	288.88	−2.95	−1.01%	291.83
HAL	28.01.2019 23:59:56	31.23	−1.03	−3.19%	32.26
HAS	29.01.2019 01:41:06	90.78	+0.04	+0.04%	90.74
HBAN	29.01.2019 01:04:02	13.65	+0.08	+0.59%	13.57
HBI	28.01.2019 23:59:53	15.36	+0.16	+1.05%	15.2
HCA	28.01.2019 23:59:56	131.78	−1.12	−0.84%	132.9
HCN	28.02.2018 07:55:27	52.24	0	0%	52.24
HCP	28.01.2019 23:59:55	30.63	+0.27	+0.89%	30.36
HD	29.01.2019 00:13:32	179.8	−0.72	−0.40%	180.52
HES	28.01.2019 23:59:59	51.74	−1.36	−2.56%	53.1
HIG	29.01.2019 00:00:00	46.66	−0.1	−0.21%	46.76
HLT	28.01.2019 23:59:58	72.27	+0.5	+0.70%	71.77
HNP	28.01.2019 23:58:59	25.29	−0.92	−3.51%	26.21
HOG	29.01.2019 02:01:34	35.45	−1.15	−3.14%	36.6
HOLX	28.01.2019 23:59:59	44.62	−0.21	−0.47%	44.83
HON	29.01.2019 00:00:55	140.53	−1.22	−0.86%	141.75
HP	28.01.2019 23:59:54	52.43	−0.99	−1.85%	53.42
HPE	29.01.2019 01:28:45	15.51	−0.15	−0.96%	15.66
HPQ	28.01.2019 23:59:55	21.98	−0.17	−0.77%	22.15
HRB	29.01.2019 00:00:00	25.76	−0.14	−0.54%	25.9
HRL	28.01.2019 23:59:56	41.83	+0.38	+0.92%	41.45
HRS	29.01.2019 00:00:00	142.83	−0.6	−0.42%	143.43
HSIC	29.01.2019 00:00:01	76.62	−0.63	−0.82%	77.25
HST	28.01.2019 23:59:55	17.68	+0.2	+1.14%	17.48
HSY	28.01.2019 23:59:59	104.97	+0.67	+0.64%	104.3
HTHT	29.01.2019 00:00:01	32.07	+0.42	+1.33%	31.65
HUM	28.01.2019 23:59:58	301.52	+0.84	+0.28%	300.68
HYDR	25.01.2019 08:46:16	0.6724	0	0%	0.6724
HYG	29.01.2019 00:00:27	84.28	−0.13	−0.15%	84.41
IAU	29.01.2019 00:01:31	12.49	+0.01	+0.08%	12.48
IBM	29.01.2019 01:59:53	134.31	0	0%	134.31
IBN	29.01.2019 02:11:36	9.58	+0.03	+0.31%	9.55
ICE	29.01.2019 00:00:00	75.71	−0.05	−0.07%	75.76
IDXX	29.01.2019 00:00:01	205.7	−3.15	−1.51%	208.85
IEO	28.01.2019 23:59:57	57.15	−0.73	−1.26%	57.88
IFF	28.01.2019 23:59:59	136.97	−0.86	−0.62%	137.83
IGF	29.01.2019 00:00:01	41.85	−0.16	−0.38%	42.01
IGV	29.01.2019 00:00:00	187.17	−1.91	−1.01%	189.08
IHF	28.01.2019 23:59:54	176.1	−1.48	−0.83%	177.58
IHI	28.01.2019 23:59:59	208.07	−3.08	−1.46%	211.15
ILMN	29.01.2019 00:00:01	287.68	−7.31	−2.48%	294.99
INCY	29.01.2019 00:00:01	80.66	+0.71	+0.89%	79.95
INFO	29.01.2019 00:00:01	50.78	−0.74	−1.44%	51.52
Intel	29.01.2019 02:21:57	46.5	−0.22	−0.47%	46.72
INTU	29.01.2019 00:07:05	211.9	−2.19	−1.02%	214.09
IP	28.01.2019 23:59:56	46.85	−0.13	−0.28%	46.98
IPG	28.01.2019 23:59:59	22.49	+0.09	+0.40%	22.4
IR	28.01.2019 23:59:57	94.44	−0.03	−0.03%	94.47
IRAO	15.01.2019 08:45:18	4.157	0	0%	4.157
IRM	28.01.2019 23:59:54	36.23	+0.19	+0.53%	36.04
ISRG	29.01.2019 02:06:39	496.24	−0.69	−0.14%	496.93
IT	28.01.2019 23:59:56	132.24	+0.36	+0.27%	131.88
ITA	28.01.2019 23:59:58	188.37	−0.22	−0.12%	188.59
ITB	28.01.2019 23:59:54	32.66	+0.03	+0.09%	32.63
ITGS01	25.01.2019 08:48:39	99	0	0%	99
ITW	28.01.2019 23:59:57	131.05	−2.19	−1.64%	133.24
IVV	29.01.2019 02:21:12	264.84	−2.76	−1.03%	267.6
IVW	28.01.2019 23:59:59	157.58	−1.63	−1.02%	159.21
IVZ	29.01.2019 01:17:03	19.44	+0.01	+0.05%	19.43
IWM	29.01.2019 02:19:06	146.21	−0.34	−0.23%	146.55
IWY	28.01.2019 23:59:59	75.24	−0.91	−1.20%	76.15
IXJ	28.01.2019 23:59:47	57.86	−0.6	−1.03%	58.46
IYH	28.01.2019 23:59:59	185.15	−2.18	−1.16%	187.33
IYR	29.01.2019 00:00:12	81.39	+0.79	+0.98%	80.6
J&J	29.01.2019 00:08:27	128.99	+0.79	+0.62%	128.2
JBHT	29.01.2019 00:00:00	104.45	+0.09	+0.09%	104.36
JCI	29.01.2019 01:41:27	32.32	−0.37	−1.13%	32.69
JD	29.01.2019 02:20:55	23.6	−0.14	−0.59%	23.74
JEC	28.01.2019 23:59:57	63.11	−0.66	−1.03%	63.77
JEF	28.01.2019 23:59:56	20.52	+0.15	+0.74%	20.37
JKE	28.01.2019 23:59:53	168.09	−1.96	−1.15%	170.05
JNPR	28.01.2019 23:59:56	28.13	−0.23	−0.81%	28.36
JNUG	29.01.2019 01:56:24	9.91	−0.05	−0.50%	9.96
JOBS	29.01.2019 00:00:01	67.42	−0.58	−0.85%	68
JPM	29.01.2019 01:12:02	103.72	−0.16	−0.15%	103.88
JWN	29.01.2019 02:02:37	46.06	+0.02	+0.04%	46.04
K	29.01.2019 01:19:29	58.12	+0.01	+0.02%	58.11
KDP	28.01.2019 23:59:58	26.3	0	0%	26.3
KEP	28.01.2019 23:59:59	14.62	−0.19	−1.28%	14.81
KEY	28.01.2019 23:59:38	16.84	+0.03	+0.18%	16.81
KHC	29.01.2019 00:00:01	46.9	+0.11	+0.24%	46.79
KHTL	01.09.2017 07:51:31	100.5	0	0%	100.5
KHTL_do_neg	N/A	N/A	N/A	N/A	N/A
KHTL_dvp	N/A	N/A	N/A	N/A	N/A
KIM	28.01.2019 23:55:55	17.02	+0.41	+2.47%	16.61
KLAC	29.01.2019 00:00:02	101.9	+0.51	+0.50%	101.39
KMB	29.01.2019 00:00:00	108.05	−0.07	−0.06%	108.12
KMI	28.01.2019 23:59:51	17.88	+0.17	+0.96%	17.71
KMLC01	05.09.2018 08:47:16	98	0	0%	98
KMLC02	28.01.2019 18:11:16	102.38	+0.01	+0.01%	102.37
KMX	28.01.2019 23:59:57	60.08	−0.22	−0.36%	60.3
KO	29.01.2019 01:20:21	47.15	−0.02	−0.04%	47.17
KORS	19.12.2018 22:18:57	38.03	+0.02	+0.05%	38.01
KR	28.01.2019 23:59:42	28.22	+0.1	+0.36%	28.12
KSU	29.01.2019 00:00:00	109.33	+0.38	+0.35%	108.95
KTF	25.01.2019 08:46:24	10.06	0	0%	10.06
L	28.01.2019 23:59:57	47.65	−0.13	−0.27%	47.78
LB	28.01.2019 23:59:59	28.08	+0.43	+1.56%	27.65
LEG	28.01.2019 23:59:03	39.99	+0.02	+0.05%	39.97
LEN	28.01.2019 23:59:59	44.51	−0.55	−1.22%	45.06
LFC	29.01.2019 00:36:20	12.42	+0.03	+0.24%	12.39
LH	29.01.2019 00:00:00	136.48	−0.91	−0.66%	137.39
LIN	28.01.2019 23:59:59	158.11	−0.7	−0.44%	158.81
LKQ	28.01.2019 23:59:57	26.3	+0.1	+0.38%	26.2
LLL	29.01.2019 00:00:01	183.86	−0.68	−0.37%	184.54
LLY	29.01.2019 00:03:06	115	+0.05	+0.04%	114.95
LM	28.01.2019 23:59:54	29.43	+0.21	+0.72%	29.22
LMT	29.01.2019 00:47:04	287.5	−0.22	−0.08%	287.72
LNT	28.01.2019 23:59:58	42.96	−0.14	−0.32%	43.1
LOW	28.01.2019 23:59:58	93.13	−0.72	−0.77%	93.85
LPL	28.01.2019 23:57:38	9.08	−0.42	−4.42%	9.5
LQD	29.01.2019 00:38:57	115.03	+0.01	+0.01%	115.02
LRCX	29.01.2019 00:53:57	166	0	0%	166
LUK	29.05.2018 08:50:06	23.47	0	0%	23.47
LUV	28.01.2019 23:59:46	55.52	+0.55	+1.00%	54.97
LVLT	02.11.2017 07:39:17	55.17	0	0%	55.17
LYB	28.01.2019 23:59:59	86.14	−0.07	−0.08%	86.21
M	28.01.2019 23:59:56	25.73	+0.13	+0.51%	25.6
MA	29.01.2019 02:03:07	199.95	−0.23	−0.11%	200.18
MAA	28.01.2019 23:59:56	102.39	+1.34	+1.33%	101.05
MAC	28.01.2019 23:59:55	46.49	+0.37	+0.80%	46.12
MAGN	15.01.2019 08:45:18	46.33	0	0%	46.33
MAR	29.01.2019 00:00:01	110.53	+0.68	+0.62%	109.85
MAS	29.01.2019 00:04:51	32.13	+0.51	+1.61%	31.62
MAT	28.01.2019 23:59:55	12.44	0	0%	12.44
MBT	28.01.2019 23:59:47	8.24	−0.06	−0.72%	8.3
Mc'DONALDS	29.01.2019 02:23:32	183.6	−0.01	−0.01%	183.61
MCHP	29.01.2019 00:00:01	80.25	−0.38	−0.47%	80.63
MCK	28.01.2019 23:59:59	125.76	−1.28	−1.01%	127.04
MCO	28.01.2019 23:59:58	155.87	−0.7	−0.45%	156.57
MDLZ	29.01.2019 00:00:01	43.12	+0.4	+0.94%	42.72
MDT	28.01.2019 23:59:56	86.44	−0.52	−0.60%	86.96
MetLife	28.01.2019 23:59:57	45.11	−0.37	−0.81%	45.48
MFGP	28.01.2019 23:59:32	19.32	−0.34	−1.73%	19.66
MGNT	15.01.2019 08:45:18	4 252	0	0%	4 252
MHK	28.01.2019 23:59:58	127.99	+0.21	+0.16%	127.78
Micron	29.01.2019 02:21:10	38.02	−0.95	−2.44%	38.97
Microsoft	29.01.2019 02:24:51	104.75	−0.36	−0.34%	105.11
MJN	19.06.2017 10:00:24	89.99	0	0%	89.99
MKC	28.01.2019 23:59:59	121.82	+0.55	+0.45%	121.27
MLCO	28.01.2019 23:59:59	21.24	−0.4	−1.85%	21.64
MLM	28.01.2019 23:59:58	179.64	+3.94	+2.24%	175.7
MMC	28.01.2019 23:59:59	83.05	−0.47	−0.56%	83.52
MMM	29.01.2019 02:08:51	192.67	−0.53	−0.27%	193.2
MNK	28.01.2019 23:59:56	21.59	−0.06	−0.28%	21.65
MNST	29.01.2019 00:27:44	55.57	−0.43	−0.77%	56
MO	29.01.2019 02:08:21	45.4	+0.08	+0.18%	45.32
MOMO	29.01.2019 02:17:06	30.11	+0.08	+0.27%	30.03
MON	09.06.2018 08:49:31	127.97	0	0%	127.97
Morgan Stanley	29.01.2019 00:53:27	42.64	−0.01	−0.02%	42.65
MOS	28.01.2019 23:59:54	31.58	−0.31	−0.97%	31.89
MPC	29.01.2019 00:52:38	63.73	+0.02	+0.03%	63.71
MPEL	07.04.2017 07:40:57	18.97	0	0%	18.97
MRK	28.01.2019 23:59:55	72.92	−0.08	−0.11%	73
MRO	29.01.2019 00:58:28	15.82	−0.01	−0.06%	15.83
MSI	29.01.2019 00:00:00	115.22	−0.95	−0.82%	116.17
MTB	28.01.2019 23:59:58	167.66	−0.64	−0.38%	168.3
MTD	28.01.2019 23:59:59	617.94	+3.47	+0.56%	614.47
MTS0620	25.01.2019 08:47:25	106.2	0	0%	106.2
MTSS	15.01.2019 08:45:18	263.7	0	0%	263.7
MUR	28.01.2019 23:59:58	26.89	−0.59	−2.15%	27.48
MYL	29.01.2019 01:08:56	28.34	−0.18	−0.63%	28.52
NAVI	29.01.2019 00:10:30	11.5	−0.04	−0.35%	11.54
NBL	28.01.2019 23:59:55	21.83	−0.1	−0.46%	21.93
NDAQ	29.01.2019 00:00:00	86.07	−0.11	−0.13%	86.18
NEE	29.01.2019 00:00:00	172.45	−1.84	−1.06%	174.29
Netflix	29.01.2019 02:16:08	334.51	−1.31	−0.39%	335.82
NEWMONT MINING	29.01.2019 00:03:24	32.92	−0.39	−1.17%	33.31
NFX	28.01.2019 23:59:56	18.33	−0.14	−0.76%	18.47
NKE	29.01.2019 00:56:20	80.34	−0.27	−0.33%	80.61
NLMK	15.01.2019 08:45:18	163.54	0	0%	163.54
NLSN	28.01.2019 23:59:59	25.82	+0.15	+0.58%	25.67
NOC	29.01.2019 00:00:00	274.31	+1.53	+0.56%	272.78
NOK	29.01.2019 02:14:37	6.51	+0.01	+0.15%	6.5
NOV	28.01.2019 23:59:55	29.95	−0.48	−1.58%	30.43
NRG Energy	29.01.2019 00:00:00	40.14	−0.8	−1.95%	40.94
NSC	29.01.2019 00:00:00	165.79	+0.59	+0.36%	165.2
NTAP	28.01.2019 23:59:56	63.21	−0.52	−0.82%	63.73
NTRS	29.01.2019 00:00:01	90.85	−0.28	−0.31%	91.13
NUE	29.01.2019 00:11:35	59	+1	+1.72%	58
NUGT	29.01.2019 02:00:36	18	−0.11	−0.61%	18.11
NVDA	29.01.2019 02:20:37	137.6	−22.59	−14.10%	160.19
NVTK	15.01.2019 08:45:18	917.1	0	0%	917.1
NVTK0221	25.01.2019 08:47:26	104.8	0	0%	104.8
NWL	29.01.2019 00:00:00	21.45	+0.13	+0.61%	21.32
NWS	28.01.2019 23:59:55	12.78	−0.02	−0.16%	12.8
NWSA	29.01.2019 00:00:01	12.63	−0.01	−0.08%	12.64
O	29.01.2019 01:42:12	66.3	+0.31	+0.47%	65.99
OI	28.01.2019 23:59:47	19.5	−0.11	−0.56%	19.61
OKE	28.01.2019 23:59:58	62.3	−0.14	−0.22%	62.44
OMC	28.01.2019 23:59:59	76.34	−0.07	−0.09%	76.41
OPTI	11.05.2018 08:49:16	1 015	0	0%	1 015
ORCL	29.01.2019 01:42:27	49.25	−0.26	−0.53%	49.51
ORLY	29.01.2019 00:00:01	335.67	−1.77	−0.52%	337.44
OXY	28.01.2019 23:59:57	66.08	−0.45	−0.68%	66.53
P & G	28.01.2019 23:59:58	93.52	+0.01	+0.01%	93.51
PANW	28.01.2019 23:59:55	207.57	−2.14	−1.02%	209.71
PayPal	29.01.2019 01:40:08	92.3	−0.01	−0.01%	92.31
PBCT	28.01.2019 23:59:59	16.78	+0.03	+0.18%	16.75
PBI	29.01.2019 00:46:46	7.28	+0.1	+1.39%	7.18
PCAR	29.01.2019 00:00:01	61.3	−1.39	−2.22%	62.69
PCG	29.01.2019 02:24:57	11.57	+0.22	+1.94%	11.35
PCLN	01.03.2018 08:09:47	1 908	0	0%	1 908
PCY	28.01.2019 23:59:35	27	−0.14	−0.52%	27.14
PDCO	29.01.2019 00:00:00	22.29	−0.01	−0.04%	22.3
PEG	28.01.2019 23:59:57	52.39	−0.26	−0.49%	52.65
PEP	29.01.2019 00:00:01	108.82	−0.53	−0.48%	109.35
PFG	28.01.2019 23:59:58	49.79	−0.29	−0.58%	50.08
Pfizer	29.01.2019 00:36:26	39.48	−1.29	−3.16%	40.77
PGR	29.01.2019 00:00:01	65.16	−0.14	−0.21%	65.3
PH	28.01.2019 23:59:59	157.63	−3.36	−2.09%	160.99
Philip Morris	29.01.2019 00:20:07	74.35	+1.54	+2.12%	72.81
PHM	28.01.2019 23:59:50	27.03	+0.08	+0.30%	26.95
PKI	29.01.2019 00:00:00	86.75	+0.23	+0.27%	86.52
PLD	28.01.2019 23:59:54	66.71	+0.71	+1.08%	66
PLZL0322	25.01.2019 08:49:19	87	0	0%	87
PNC	28.01.2019 23:59:58	124.89	0	0%	124.89
PPG	28.01.2019 23:59:56	103.7	+0.22	+0.21%	103.48
PPL	28.01.2019 23:59:54	30.66	0	0%	30.66
PRSP	28.01.2019 23:59:50	19.66	−0.29	−1.45%	19.95
PRU	28.01.2019 23:59:58	92.59	−0.3	−0.32%	92.89
PSA	28.01.2019 23:59:58	208.14	+2.53	+1.23%	205.61
PSCH	29.01.2019 00:00:01	115.07	−2.01	−1.72%	117.08
PSX	29.01.2019 00:13:05	92.3	−0.67	−0.72%	92.97
PTR	28.01.2019 23:59:58	63.18	−0.93	−1.45%	64.11
PVH	28.01.2019 23:59:59	108.43	+0.05	+0.05%	108.38
PWR	28.01.2019 23:59:55	35.02	+0.26	+0.75%	34.76
PX	23.01.2019 08:53:08	164.25	0	0%	164.25
PXD	28.01.2019 23:59:58	139.74	−0.49	−0.35%	140.23
QAT	28.01.2019 23:59:40	19.22	−0.45	−2.29%	19.67
QQQ	29.01.2019 02:24:58	162.68	−2.57	−1.56%	165.25
QRVO	29.01.2019 00:00:00	65.09	−0.67	−1.02%	65.76
QUALCOMM	29.01.2019 02:11:26	50.39	−0.27	−0.53%	50.66
R	28.01.2019 23:59:56	55	−0.02	−0.04%	55.02
RAI	02.08.2017 10:00:02	65.4	0	0%	65.4
RCL	28.01.2019 23:59:58	112.25	+0.5	+0.45%	111.75
RDY	28.01.2019 23:59:42	37.24	−0.26	−0.69%	37.5
RE	28.01.2019 23:59:58	214.3	+0.88	+0.41%	213.42
REG	29.01.2019 00:00:01	63.5	+0.75	+1.20%	62.75
REGN	29.01.2019 00:00:00	413.95	−4.34	−1.04%	418.29
REZ	28.01.2019 23:59:50	67.39	+0.75	+1.13%	66.64
REZI	28.01.2019 23:59:51	20.79	−0.06	−0.29%	20.85
RF	28.01.2019 23:59:59	15.68	−0.1	−0.63%	15.78
RHI	29.01.2019 00:00:00	60.78	−0.2	−0.33%	60.98
RHT	29.01.2019 01:40:44	175.8	−0.28	−0.16%	176.08
RIG	29.01.2019 00:23:25	8.49	−0.45	−5.03%	8.94
RJF	28.01.2019 23:59:58	81.3	+0.25	+0.31%	81.05
RL	28.01.2019 23:59:59	115.1	+1.46	+1.28%	113.64
ROK	29.01.2019 02:09:50	160	−3.63	−2.22%	163.63
ROP	28.01.2019 23:59:59	279.83	−3.24	−1.14%	283.07
ROST	29.01.2019 00:00:01	91.54	−0.97	−1.05%	92.51
RRC	28.01.2019 23:59:51	11.28	+0.02	+0.18%	11.26
RSG	28.01.2019 23:59:55	75.73	−0.5	−0.66%	76.23
RSHB1023	25.01.2019 08:48:37	112.15	0	0%	112.15
RSTI	15.01.2019 08:45:18	0.7822	0	0%	0.7822
RSX	28.01.2019 23:59:53	20.59	−0.12	−0.58%	20.71
RTKM	15.01.2019 08:45:18	68.87	0	0%	68.87
RTN	29.01.2019 00:00:00	168.62	+1.04	+0.62%	167.58
RUS0628	25.01.2019 08:48:40	160.75	0	0%	160.75
RUSL	28.01.2019 23:59:51	38.98	−0.65	−1.64%	39.63
RUSS	28.01.2019 23:59:03	15.35	+0.28	+1.86%	15.07
SBER	23.01.2019 08:51:17	208.62	0	0%	208.62
SBERP	24.01.2019 08:51:21	179.86	0	0%	179.86
SCG	25.01.2019 08:47:43	48.73	0	0%	48.73
SCHW	29.01.2019 00:01:26	47.34	−0.63	−1.31%	47.97
SEE	28.01.2019 23:59:55	38.31	+0.43	+1.14%	37.88
SHI	28.01.2019 23:59:56	46.98	+0.04	+0.09%	46.94
SHPG	25.01.2019 08:48:40	173.98	0	0%	173.98
SHV	29.01.2019 00:00:01	110.51	+0.02	+0.02%	110.49
SHW	28.01.2019 23:59:57	396.85	+4	+1.02%	392.85
SIG	28.01.2019 23:59:56	25.26	+0.19	+0.76%	25.07
SJM	28.01.2019 23:59:57	102.87	+1.44	+1.42%	101.43
SKM	28.01.2019 23:59:58	26.97	+0.28	+1.05%	26.69
SLB	29.01.2019 01:55:33	44.3	+0.07	+0.16%	44.23
SLG	28.01.2019 23:59:58	89.69	+0.45	+0.50%	89.24
SLV	29.01.2019 00:39:21	14.78	+0.01	+0.07%	14.77
SMI	28.01.2019 23:41:26	4.59	−0.14	−2.96%	4.73
SNA	28.01.2019 23:59:58	162.86	−0.34	−0.21%	163.2
SNGS	24.01.2019 08:51:21	28.485	0	0%	28.485
SNGSP	24.01.2019 08:51:21	33.39	0	0%	33.39
SNI	09.03.2018 08:46:17	89.8	0	0%	89.8
SNPS	29.01.2019 00:00:01	91.65	−1.9	−2.03%	93.55
SO	28.01.2019 23:59:54	47.44	−0.05	−0.11%	47.49
SOHU	29.01.2019 00:00:01	19.86	−0.11	−0.55%	19.97
SPB	25.01.2019 16:25:12	590	+50	+9.26%	540
SPG	28.01.2019 23:59:58	178.5	+1.41	+0.80%	177.09
SPGI	29.01.2019 00:00:00	188.2	−1.09	−0.58%	189.29
SPLK	29.01.2019 01:24:07	120.98	+1.48	+1.24%	119.5
SPLS	13.10.2017 07:37:29	10.25	0	0%	10.25
SPXL	29.01.2019 02:19:54	37.89	−0.24	−0.63%	38.13
SPXS	29.01.2019 02:19:54	26.19	+0.15	+0.58%	26.04
SPY	29.01.2019 02:23:19	263.31	−2.69	−1.01%	266
SQ	29.01.2019 01:55:04	75.88	−2.15	−2.76%	78.03
SQQQ	29.01.2019 02:19:08	13.92	+0.64	+4.82%	13.28
SRCL	29.01.2019 00:00:01	43.27	−0.22	−0.51%	43.49
SRE	29.01.2019 00:23:43	113.1	0	0%	113.1
Starbucks	29.01.2019 01:48:29	66.85	−0.05	−0.07%	66.9
STT	28.01.2019 23:59:57	71.53	−1.11	−1.53%	72.64
STX	29.01.2019 00:40:45	42.99	−0.28	−0.65%	43.27
STZ	29.01.2019 00:00:02	167.91	+1.11	+0.67%	166.8
SWK	29.01.2019 00:09:22	121.1	+0.53	+0.44%	120.57
SWKS	29.01.2019 01:10:16	72.4	−0.27	−0.37%	72.67
SWN	28.01.2019 23:59:59	4.4	−0.12	−2.65%	4.52
SYF	28.01.2019 23:59:55	29.97	+0.17	+0.57%	29.8
SYK	28.01.2019 23:59:55	161.99	−3.73	−2.25%	165.72
SYMC	29.01.2019 01:37:39	20.85	+0.01	+0.05%	20.84
SYY	28.01.2019 23:59:51	62.27	+0.26	+0.42%	62.01
TAK	28.01.2019 23:59:58	20.58	+0.02	+0.10%	20.56
TAP	29.01.2019 00:00:00	64.14	−0.26	−0.40%	64.4
TBF	29.01.2019 00:37:32	22.65	+0.01	+0.04%	22.64
TCS	28.01.2019 19:26:39	18.2	−0.31	−1.67%	18.51
TDC	28.01.2019 23:59:55	44.16	−0.18	−0.41%	44.34
TDEU01	25.01.2019 08:49:13	100	0	0%	100
TDG	28.01.2019 23:59:54	350.71	−1.08	−0.31%	351.79
TEL	28.01.2019 23:59:59	79.83	−0.32	−0.40%	80.15
TEST_AAPL	25.01.2019 08:46:24	145	0	0%	145
TGNA	28.01.2019 23:59:26	11.89	−0.02	−0.17%	11.91
TGT	29.01.2019 01:51:02	72.05	−0.07	−0.10%	72.12
Tiffany	29.01.2019 00:00:00	88.18	−0.7	−0.79%	88.88
TJX	28.01.2019 23:59:47	48.96	+0.34	+0.70%	48.62
TLT	29.01.2019 02:08:25	120.5	+0.09	+0.07%	120.41
TMK	28.01.2019 23:59:57	82.94	−0.31	−0.37%	83.25
TMO	29.01.2019 00:00:00	237.97	−2.94	−1.22%	240.91
TOT	28.01.2019 23:59:58	53.6	−0.62	−1.14%	54.22
TPR	29.01.2019 01:47:47	37.88	−0.03	−0.08%	37.91
TQQQ	29.01.2019 02:20:29	42.72	−2.1	−4.69%	44.82
TRIP	29.01.2019 00:00:00	56.79	−0.44	−0.77%	57.23
TRNFP	24.01.2019 08:51:21	162 600	0	0%	162 600
TROW	28.01.2019 23:59:59	94.45	−0.1	−0.11%	94.55
TRV	29.01.2019 00:00:00	125.05	+0.08	+0.06%	124.97
TSCO	29.01.2019 00:00:00	89.11	−0.49	−0.55%	89.6
TSLA	29.01.2019 02:22:15	295.17	−1.33	−0.45%	296.5
TSN	28.01.2019 23:59:57	61.82	+1.12	+1.85%	60.7
TSO	28.08.2017 07:38:39	98.34	0	0%	98.34
TSS	28.01.2019 23:59:58	87.83	−0.48	−0.54%	88.31
TTM	29.01.2019 00:00:02	12.15	−0.21	−1.70%	12.36
TTT	29.01.2019 00:39:06	26.29	+0.02	+0.08%	26.27
TWTR	29.01.2019 02:04:39	33.12	−0.02	−0.06%	33.14
TWX	02.07.2018 08:50:14	100.45	0	0%	100.45
TXN	29.01.2019 02:12:34	102.63	−0.04	−0.04%	102.67
TXT	28.01.2019 23:59:56	52.82	+0.22	+0.42%	52.6
UA	29.01.2019 01:38:06	19.37	−0.01	−0.05%	19.38
UAA	28.01.2019 23:59:55	21.34	−0.11	−0.51%	21.45
UAL	29.01.2019 00:00:01	84.6	+0.46	+0.55%	84.14
UBT	29.01.2019 00:42:36	75.09	−0.03	−0.04%	75.12
UDR	28.01.2019 23:59:57	42.99	+0.57	+1.34%	42.42
UHS	28.01.2019 23:59:54	130.42	−0.71	−0.54%	131.13
ULTA	29.01.2019 00:09:45	290	−0.85	−0.29%	290.85
UNH	29.01.2019 00:33:25	266.04	−0.73	−0.27%	266.77
UNM	28.01.2019 23:59:58	34.2	−0.15	−0.44%	34.35
UNP	29.01.2019 00:15:12	159.9	−1.11	−0.69%	161.01
UPS	28.01.2019 23:59:58	100.32	−0.51	−0.51%	100.83
URBN	29.01.2019 00:00:00	32.52	+0.28	+0.87%	32.24
URI	29.01.2019 01:29:55	123.9	−0.9	−0.72%	124.8
URKA	24.01.2019 08:51:21	101.3	0	0%	101.3
USB	28.01.2019 23:59:55	51.27	−0.09	−0.18%	51.36
USO	29.01.2019 02:20:08	10.92	−0.04	−0.36%	10.96
UTX	28.01.2019 23:59:58	115.08	−0.73	−0.63%	115.81
UVXY	29.01.2019 02:19:09	60.8	+0.18	+0.30%	60.62
VALE	29.01.2019 02:07:56	11.21	−2.39	−17.57%	13.6
Valero Energy	29.01.2019 00:35:49	81	−0.03	−0.04%	81.03
VAR	29.01.2019 00:00:00	130.97	+0.04	+0.03%	130.93
VEON	28.01.2019 23:55:01	2.49	−0.04	−1.58%	2.53
Verizon	29.01.2019 02:05:14	55.2	+0.1	+0.18%	55.1
VFC	28.01.2019 23:59:59	83.74	+0.23	+0.28%	83.51
VFH	28.01.2019 23:59:51	65.02	−0.08	−0.12%	65.1
VHT	28.01.2019 23:59:55	164.93	−2.08	−1.25%	167.01
VIAB	29.01.2019 00:00:01	29.13	+0.14	+0.48%	28.99
VIPS	28.01.2019 23:59:56	7.36	−0.46	−5.88%	7.82
Visa	29.01.2019 01:50:39	135.88	−0.12	−0.09%	136
VIXY	29.01.2019 02:03:08	32.06	+1.5	+4.91%	30.56
VMC	28.01.2019 23:59:58	102.64	+1.88	+1.87%	100.76
VNO	28.01.2019 23:59:53	67.13	+0.93	+1.40%	66.2
VOO	29.01.2019 02:20:29	241.98	−0.49	−0.20%	242.47
VOOG	28.01.2019 23:59:54	141.29	−1.46	−1.02%	142.75
VPU	28.01.2019 23:59:56	118.65	−0.59	−0.49%	119.24
VRSK	29.01.2019 00:00:01	116.23	−1.01	−0.86%	117.24
VRSN	29.01.2019 01:01:46	166.53	+0.37	+0.22%	166.16
VRTX	29.01.2019 00:00:01	188.09	−1.39	−0.73%	189.48
VTB1020	28.01.2019 11:58:44	103.2	−0.5	−0.48%	103.7
VTBperp	25.01.2019 08:48:37	99	0	0%	99
VTBR	24.01.2019 08:51:21	0.04781	0	0%	0.04781
VTR	28.01.2019 23:59:58	63.2	+0.8	+1.28%	62.4
Wal-Mart	29.01.2019 00:54:28	97.06	−0.01	−0.01%	97.07
Walt Disney	25.01.2019 08:46:16	110.47	0	0%	110.47
WAT	29.01.2019 00:00:00	228.64	−0.42	−0.18%	229.06
WB	29.01.2019 00:21:17	58.2	+0.1	+0.17%	58.1
WBA	29.01.2019 00:01:22	71.13	−0.57	−0.79%	71.7
WBMD	11.12.2017 07:48:46	66.48	0	0%	66.48
WDC	29.01.2019 00:00:20	43.99	+1.02	+2.37%	42.97
WEC	28.01.2019 23:59:58	70.95	−0.08	−0.11%	71.03
WELL	29.01.2019 00:00:00	75.46	+0.52	+0.69%	74.94
WFC	29.01.2019 01:08:16	49.8	−0.01	−0.02%	49.81
WFM	06.10.2017 08:02:08	42.05	0	0%	42.05
WH	28.01.2019 23:59:50	48.94	−0.48	−0.97%	49.42
WHR	29.01.2019 02:20:36	116.3	−8.74	−6.99%	125.04
WLTW	29.01.2019 00:00:02	158.35	−0.34	−0.21%	158.69
WM	28.01.2019 23:59:58	94.5	−0.4	−0.42%	94.9
WMB	28.01.2019 23:59:54	26.58	−0.1	−0.37%	26.68
WRK	28.01.2019 23:59:58	41.66	−0.89	−2.09%	42.55
WU	28.01.2019 23:59:30	18.18	−0.05	−0.27%	18.23
WY	28.01.2019 23:59:54	25.79	+0.09	+0.35%	25.7
WYN	02.06.2018 09:43:18	112.64	0	0%	112.64
WYND	28.01.2019 23:59:58	41.54	+0.42	+1.02%	41.12
WYNN	29.01.2019 00:48:10	117.4	−1.32	−1.11%	118.72
XAR	28.01.2019 23:59:59	86.46	−0.1	−0.12%	86.56
XEC	28.01.2019 23:59:59	74.72	−0.98	−1.29%	75.7
XEL	29.01.2019 00:00:01	50.45	−0.09	−0.18%	50.54
XL	15.10.2018 08:47:41	57.59	0	0%	57.59
XLB	29.01.2019 00:00:30	53.09	−0.04	−0.08%	53.13
XLE	29.01.2019 00:21:13	62.23	−0.76	−1.21%	62.99
XLF	29.01.2019 00:40:39	25.93	0	0%	25.93
XLI	29.01.2019 00:00:31	69.38	−0.72	−1.03%	70.1
XLK	29.01.2019 00:02:31	65.03	−0.9	−1.37%	65.93
XLNX	29.01.2019 01:55:29	109.32	−0.03	−0.03%	109.35
XLP	29.01.2019 00:00:05	51.95	+0.22	+0.43%	51.73
XLRE	29.01.2019 00:00:01	33.46	+0.31	+0.94%	33.15
XLU	29.01.2019 00:31:28	53.14	−0.18	−0.34%	53.32
XLV	29.01.2019 00:12:47	87.89	−0.98	−1.10%	88.87
XOP	29.01.2019 00:01:11	30	−0.54	−1.77%	30.54
XRAY	29.01.2019 00:00:01	40.44	−0.97	−2.34%	41.41
XRX	28.01.2019 23:59:59	24.33	−0.21	−0.86%	24.54
XS0191754729	25.01.2019 08:49:18	120.25	0	0%	120.25
XS0304274599	25.01.2019 11:57:43	107.25	+0.05	+0.05%	107.2
XS0975320879	25.01.2019 08:49:20	99	0	0%	99
XS1693971043	25.01.2019 08:49:21	95	0	0%	95
XYL	28.01.2019 23:59:56	69.34	−0.52	−0.74%	69.86
Yahoo	20.06.2017 07:51:28	52.8	0	0%	52.8
YCS	28.01.2019 19:56:37	73.72	−0.41	−0.55%	74.13
YUM	28.01.2019 23:59:50	92.59	−0.21	−0.23%	92.8
YY	29.01.2019 00:03:04	70.01	−3.79	−5.14%	73.8
ZBH	28.01.2019 23:59:59	105.83	−1.5	−1.40%	107.33
ZION	29.01.2019 00:00:00	48.8	+0.12	+0.25%	48.68
ZNH	28.01.2019 23:56:06	35.01	+0.13	+0.37%	34.88
ZTS	28.01.2019 23:59:59	83.65	−1.03	−1.22%	84.68
Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр

© 2019 «МФД-ИнфоЦентр»

VPS VDS для трейдеров

Виртуальный сервер

Top-100 блогов инвесторов, трейдеров и аналитиков