Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A23.08.2019 23:02:3969.55−2.54−3.52%72.09
AABA00:51:0269.45−0.07−0.10%69.52
AAL02:06:4025.42−0.06−0.24%25.48
AAN23.08.2019 23:01:3462.14−2.39−3.70%64.53
AAP00:56:42134.55−0.45−0.33%135
AAXN23.08.2019 23:00:0959.41−3.02−4.84%62.43
ABBN01.11.2018 08:47:4820000%200
AbbVie02:13:1665.75−0.27−0.41%66.02
ABG23.08.2019 22:59:4588.71−2.54−2.78%91.25
ABMD02:00:57189.8−4.2−2.16%194
ABT23.08.2019 23:02:1481.93−2.44−2.89%84.37
ACAD23.08.2019 23:00:0128.05−1.16−3.97%29.21
ACH01:30:587.47−0.14−1.84%7.61
ACIA23.08.2019 23:00:0162.85−0.86−1.35%63.71
ACN23.08.2019 23:18:46190−6.34−3.23%196.34
ADBE00:38:45282.48−1.38−0.49%283.86
ADI00:26:57104.18−4.45−4.10%108.63
ADM23.08.2019 23:00:3437.43−0.76−1.99%38.19
ADP00:07:29164.93−4.6−2.71%169.53
ADS00:00:53131−4.53−3.34%135.53
ADSK23.08.2019 23:00:09144.2−1−0.69%145.2
AEE23.08.2019 23:00:1275.33−1.49−1.94%76.82
AEIS23.08.2019 23:00:0147.81−2.09−4.19%49.9
AES23.08.2019 23:07:2914.75−0.45−2.96%15.2
AET19.12.2018 08:52:02207.7500%207.75
AFL23.08.2019 23:00:4048.36−1.15−2.32%49.51
AGCO23.08.2019 22:59:5965.89−2.71−3.95%68.6
AGN23.08.2019 22:59:58158.99−1.94−1.21%160.93
AIG23.08.2019 23:00:1852.49−1.26−2.34%53.75
AIR23.08.2019 22:59:5640.9−1.26−2.99%42.16
AIV23.08.2019 23:01:0750.36−0.37−0.73%50.73
AIZ23.08.2019 22:59:56119.44−4.32−3.49%123.76
AJG23.08.2019 23:02:4088.01−2.85−3.14%90.86
AKAM23.08.2019 23:00:0586.99−1.73−1.95%88.72
AKZM23.08.2019 04:06:591 92400%1 924
ALB01:58:4859.72−0.63−1.04%60.35
Alcoa Inc01:04:5017.61+0.11+0.63%17.5
ALEB0115.01.2018 07:47:599900%99
ALFA23.08.2019 22:55:4652.07−0.38−0.72%52.45
ALFA042123.08.2019 04:09:03161.500%161.5
ALFAperp23.08.2019 04:09:2394.100%94.1
ALFAperp022223.08.2019 04:09:23100.600%100.6
ALGN01:20:5217500%175
ALGT23.08.2019 23:00:01140.7−1.42−1.00%142.12
Alibaba02:24:50162.85−9.05−5.26%171.9
ALK23.08.2019 23:03:0357.93−1.8−3.01%59.73
ALL00:55:28102.08+0.08+0.08%102
ALLE23.08.2019 22:59:5893.4−2.26−2.36%95.66
ALLK23.08.2019 23:49:4185.93−1.42−1.63%87.35
ALNY23.08.2019 23:00:0081.89−0.27−0.33%82.16
ALRM00:24:4345.72−0.04−0.09%45.76
ALSN23.08.2019 22:59:5842.94−1.07−2.43%44.01
ALV23.08.2019 22:59:4163.47−2.17−3.31%65.64
ALXN00:15:09116+0.65+0.56%115.35
AMAT01:29:2445.03−0.23−0.51%45.26
AMCX23.08.2019 23:00:2549.12−1.11−2.21%50.23
AMD02:15:2729.38−2.44−7.67%31.82
AME23.08.2019 22:59:5683.63−2.14−2.50%85.77
AMED23.08.2019 23:00:01130.26−2.75−2.07%133.01
AMG23.08.2019 22:59:5874.64−1.87−2.44%76.51
AMGN00:34:54199.5−0.96−0.48%200.46
AMN23.08.2019 22:59:5755.72−0.54−0.96%56.26
AMP23.08.2019 23:39:22124.51−4.07−3.17%128.58
AMT23.08.2019 23:15:27227−1.48−0.65%228.48
AMTC11.05.2018 08:49:16100%1
AMWD23.08.2019 23:00:0171.73−3.06−4.09%74.79
AMZN02:25:241 745.17−59.33−3.29%1 804.5
AN23.08.2019 22:59:5746.35−1.25−2.63%47.6
ANAB23.08.2019 23:00:0540.31−2.26−5.31%42.57
ANDE23.08.2019 23:50:5023.02−1.3−5.35%24.32
ANDV03.10.2018 08:47:49157.100%157.1
ANET23.08.2019 23:14:11226−0.5−0.22%226.5
ANIK23.08.2019 23:00:0155.91−0.85−1.50%56.76
ANSS23.08.2019 23:04:03210.81−6.29−2.90%217.1
ANTM00:04:50260.51−0.55−0.21%261.06
AON23.08.2019 22:59:57189.21−4.89−2.52%194.1
AOS23.08.2019 22:59:5845.01−1.45−3.12%46.46
APA23.08.2019 22:59:5720.69−0.77−3.59%21.46
APC23.08.2019 04:07:0173.6500%73.65
APD23.08.2019 23:02:29220.64−4.64−2.06%225.28
APEI23.08.2019 23:00:0124.93−1.72−6.45%26.65
APH23.08.2019 23:00:1485.4−2.45−2.79%87.85
Apple02:20:58201.55−10.79−5.08%212.34
APTV23.08.2019 23:02:0479.88−3.64−4.36%83.52
APY23.08.2019 23:00:1124.77−1.63−6.17%26.4
ARE23.08.2019 22:59:58146.85−2.56−1.71%149.41
ARMK23.08.2019 22:59:5839.64−0.61−1.52%40.25
ARNC23.08.2019 23:09:0124.02−1.08−4.30%25.1
ARW23.08.2019 22:59:5567.33−1.59−2.31%68.92
ARWR02:22:2830.85−0.04−0.13%30.89
ASGN23.08.2019 22:59:5160.46−2.1−3.36%62.56
ASH23.08.2019 22:59:5870.86−1.91−2.62%72.77
ASIX23.08.2019 23:02:0221.46−0.82−3.68%22.28
AT&T02:16:3434.79−0.03−0.09%34.82
ATGE23.08.2019 23:02:0244.94−6.06−11.88%51
ATHN15.03.2019 08:57:04134.900%134.9
ATKR23.08.2019 22:59:2227.96−0.91−3.15%28.87
ATRI23.08.2019 23:04:15760.1−19.89−2.55%779.99
ATRO23.08.2019 23:00:0127.68−0.1−0.36%27.78
ATUS00:00:3127.78+0.08+0.29%27.7
ATVI01:33:4947.05−0.87−1.82%47.92
AVAV23.08.2019 23:00:0150.78−2−3.79%52.78
AVB23.08.2019 23:00:00206.16−2.72−1.30%208.88
AVDR23.08.2019 23:00:0121.17−0.95−4.29%22.12
AVGO01:58:06271.17−0.83−0.31%272
AVLR23.08.2019 22:59:5786.08−0.83−0.96%86.91
AVNS23.08.2019 22:59:4532.77−1.52−4.43%34.29
AVP01:08:363.96+0.01+0.25%3.95
AVY23.08.2019 23:38:26110.73−4.21−3.66%114.94
AWI23.08.2019 23:00:0091.61−3.26−3.44%94.87
AWR23.08.2019 23:02:0287.94−0.55−0.62%88.49
AXE23.08.2019 23:02:0257.09−2.26−3.81%59.35
AXP01:45:00117.04−0.69−0.59%117.73
AXSM23.08.2019 23:00:0124.85−1.17−4.50%26.02
AYI23.08.2019 22:59:59121.53−4−3.19%125.53
AYX23.08.2019 23:10:53140−2.98−2.08%142.98
AZO23.08.2019 23:02:021 065.28−16.08−1.49%1 081.36
AZPN23.08.2019 23:00:01133.45−2.77−2.03%136.22
BAB23.08.2019 22:55:5532.85+0.21+0.64%32.64
BABY26.07.2019 10:00:1227.44−0.56−2.00%28
BAH23.08.2019 22:59:5773.47−1.5−2.00%74.97
BAND01:15:2385−0.44−0.51%85.44
Bank of America01:27:2426.46−0.03−0.11%26.49
BAST23.08.2019 04:06:596 00000%6 000
BAX23.08.2019 23:00:4885.03−2.18−2.50%87.21
BBBY01:02:118.42−0.32−3.66%8.74
BBSI23.08.2019 23:00:0584.49−3.28−3.74%87.77
BBT23.08.2019 23:00:5045.25−1.43−3.06%46.68
BBY02:23:3266.48+0.2+0.30%66.28
BC23.08.2019 22:59:5744.19−2.3−4.95%46.49
BCO23.08.2019 22:59:5872.12−3.2−4.25%75.32
BCR09.02.2018 08:09:53332.4200%332.42
BDC23.08.2019 22:59:5744.01−1.31−2.89%45.32
BDX23.08.2019 23:00:00248.5−6.68−2.62%255.18
BEAT23.08.2019 22:59:5740.64−0.69−1.67%41.33
BECN23.08.2019 23:00:0130.76−0.4−1.28%31.16
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN23.08.2019 22:59:5326.13−0.93−3.44%27.06
BERY23.08.2019 23:00:1840.01−0.99−2.41%41
BEST_dvpN/AN/AN/AN/AN/A
BF B23.08.2019 23:00:0057.49−0.86−1.47%58.35
BFAM23.08.2019 22:59:47162.82−3.99−2.39%166.81
BH23.08.2019 22:57:4889.75−1.25−1.37%91
BHF23.08.2019 23:00:0134.28−1.32−3.71%35.6
BHGE23.08.2019 23:02:0720.88−0.55−2.57%21.43
BHI11.07.2017 07:36:5456.3100%56.31
BID23.08.2019 22:59:5758.65−0.18−0.31%58.83
BIDU02:03:59101.14−0.86−0.84%102
BIG01:22:5120.53−0.11−0.53%20.64
BIIB01:04:42225.85−0.2−0.09%226.05
BILI02:24:3614.74−0.05−0.34%14.79
BIO23.08.2019 22:59:50332.39−9.6−2.81%341.99
BJRI23.08.2019 23:00:0136.51−0.39−1.06%36.9
BK00:58:1040.93−0.77−1.85%41.7
BKI23.08.2019 22:59:4162.74−0.97−1.52%63.71
BKNG01:24:121 898.78−0.080%1 898.86
BLD23.08.2019 22:59:5788.7−3.59−3.89%92.29
BLK00:52:42407.2500%407.25
BLKB23.08.2019 23:00:0190.86−4.74−4.96%95.6
BLL23.08.2019 23:18:4878.5−1.26−1.58%79.76
BLUE23.08.2019 23:00:01106.71−3.16−2.88%109.87
BMI23.08.2019 22:59:2049.8−1.36−2.66%51.16
BMRN23.08.2019 23:02:4275.77−1.63−2.11%77.4
BMY00:59:0346.33−0.32−0.69%46.65
BOEING02:21:28355.5−1.38−0.39%356.88
BPMC23.08.2019 23:00:0577−0.27−0.35%77.27
BR23.08.2019 23:03:16127.46−2.73−2.10%130.19
BRK B01:16:23197.55+0.2+0.10%197.35
BRKR23.08.2019 23:00:4841.76−0.5−1.18%42.26
BSX01:13:2841.48+0.31+0.75%41.17
BTI00:03:0936.59+0.02+0.05%36.57
BUD23.08.2019 22:59:5994.19−1.38−1.44%95.57
BURL23.08.2019 22:59:57174.01−3.34−1.88%177.35
BWA23.08.2019 23:01:5930.88−0.92−2.89%31.8
BXP23.08.2019 22:59:57125.85−2.08−1.63%127.93
BZUN02:25:4640.01−0.49−1.21%40.5
C01:44:3761.88−0.08−0.13%61.96
CA23.01.2019 08:52:1344.4400%44.44
CACC23.08.2019 23:04:03452.76−13.85−2.97%466.61
CAG23.08.2019 23:41:1128.19−0.61−2.12%28.8
CAH01:10:1642.26−0.53−1.24%42.79
CALM23.08.2019 23:00:0140.6−1.36−3.24%41.96
CARG00:23:4731.2−0.04−0.13%31.24
CARS23.08.2019 23:02:158.28−0.6−6.76%8.88
CASY23.08.2019 23:00:01169.27−2.64−1.54%171.91
Caterpillar02:24:33113.93−0.17−0.15%114.1
CB23.08.2019 23:00:22153.22−1.97−1.27%155.19
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBM23.08.2019 22:59:5959.2700%59.27
CBOE17.12.2018 08:53:49107.3500%107.35
CBOM0224EU23.08.2019 10:35:53104.99−0.01−0.01%105
CBPO23.08.2019 23:50:2295.01−3.99−4.03%99
CBRE23.08.2019 23:00:5249.26−2.6−5.01%51.86
CBRL01:09:42161.28−0.08−0.05%161.36
CBS01:50:0141.48+0.06+0.14%41.42
CCI23.08.2019 23:32:15146.5+0.39+0.27%146.11
CCK23.08.2019 22:59:5865.59−1.42−2.12%67.01
CCL02:21:5643.54−0.02−0.05%43.56
CDNS23.08.2019 23:02:4266.82−2.78−3.99%69.6
CE23.08.2019 22:59:57107.28−6.46−5.68%113.74
CEA23.08.2019 22:42:0623.47−0.62−2.57%24.09
CELG23.08.2019 23:17:5594.48−1.23−1.29%95.71
CENT23.08.2019 23:00:0124.99−0.66−2.57%25.65
CENTA23.08.2019 23:00:0122.81−0.44−1.89%23.25
CERN23.08.2019 23:02:4267.94−3.74−5.22%71.68
CF23.08.2019 22:59:5747.13−1.41−2.90%48.54
CFG23.08.2019 23:00:3531.77−1.03−3.14%32.8
CGNX23.08.2019 23:05:0744−0.77−1.72%44.77
CHA23.08.2019 23:02:0244.54−0.36−0.80%44.9
CHD23.08.2019 23:01:0378.5+0.13+0.17%78.37
CHDN23.08.2019 23:00:01121.29−2.71−2.19%124
CHE23.08.2019 22:59:59424.3−9.12−2.10%433.42
Chesapeake01:18:341.49+0.01+0.68%1.48
Chevron02:04:35115.21+0.02+0.02%115.19
CHGG00:03:5540−0.86−2.10%40.86
CHL23.08.2019 23:02:0241.65−0.38−0.90%42.03
CHRW23.08.2019 23:00:0982.32−1.4−1.67%83.72
CHTR23.08.2019 23:36:54386−5.25−1.34%391.25
CI00:51:36153.48−0.02−0.01%153.5
CIEN02:06:4440.01−0.03−0.07%40.04
CINF23.08.2019 23:00:01108.23−2.8−2.52%111.03
Cisco01:53:2446.55−1.52−3.16%48.07
CL23.08.2019 23:01:0372.23−0.81−1.11%73.04
CLF02:14:007.94−0.09−1.12%8.03
CLGX23.08.2019 22:59:5847.47−0.72−1.49%48.19
CLH23.08.2019 22:59:5871.63−3.52−4.68%75.15
CLR23.08.2019 23:01:0828.76−1.32−4.39%30.08
CLX23.08.2019 22:59:59155.96−3.16−1.99%159.12
CMA23.08.2019 22:59:5759.62−1.94−3.15%61.56
CMCO23.08.2019 22:59:5632.02−1.41−4.22%33.43
CMCSA01:07:0142.45−0.1−0.24%42.55
CME23.08.2019 23:00:01211.22−2.02−0.95%213.24
CMG01:49:55803.2−4.42−0.55%807.62
CMI23.08.2019 23:02:34142.02−4.66−3.18%146.68
CMS23.08.2019 22:59:5761.6−0.54−0.87%62.14
CNC01:35:1744.75+0.03+0.07%44.72
CNK23.08.2019 22:59:5436.98−0.81−2.14%37.79
CNP23.08.2019 23:01:0327.42−0.6−2.14%28.02
CNXN23.08.2019 23:00:0135.3−1.37−3.74%36.67
COF23.08.2019 23:33:3983.17−2.56−2.99%85.73
COG23.08.2019 23:03:1416.84+0.02+0.12%16.82
COH02.11.2017 07:39:1640.9500%40.95
COHR23.08.2019 23:00:05141.2−7.03−4.74%148.23
COL19.12.2018 08:51:31142.400%142.4
COLM23.08.2019 23:00:0193.09−3.19−3.31%96.28
COO23.08.2019 23:00:00322.02−7.8−2.36%329.82
COP00:02:2650.79−1.47−2.81%52.26
COST02:03:59273.81−0.21−0.08%274.02
COTY23.08.2019 23:15:118.71−0.21−2.35%8.92
COUP00:16:01138.5−4.65−3.25%143.15
CPB23.08.2019 23:00:0042.7−0.97−2.22%43.67
CPRI23.08.2019 23:03:5026.75−1.26−4.50%28.01
CPRT23.08.2019 23:00:0573.68−2.56−3.36%76.24
CPS23.08.2019 23:02:0232.88−1.57−4.56%34.45
CQQQ23.08.2019 22:59:4643.64−1.13−2.52%44.77
CR23.08.2019 23:02:0272.81−1.91−2.56%74.72
CREE01:31:1547−0.18−0.38%47.18
CRI23.08.2019 22:59:5587.23−4.92−5.34%92.15
CRL23.08.2019 23:47:53125−3.94−3.06%128.94
CRM02:13:13151.3−0.36−0.24%151.66
CRMT23.08.2019 22:59:5185.05+0.05+0.06%85
CROX00:11:2123.2+0.07+0.30%23.13
CRS23.08.2019 22:59:5745.05−1.72−3.68%46.77
CRUS23.08.2019 23:00:0152.99−1.83−3.34%54.82
CRVL23.08.2019 23:00:0181.56−3.33−3.92%84.89
CSGP23.08.2019 23:00:01607.08−8.95−1.45%616.03
CSL00:23:02137.16+0.02+0.01%137.14
CSRA09.04.2018 08:50:0841.2400%41.24
CSWI23.08.2019 22:59:5965.38−2.24−3.31%67.62
CTAS23.08.2019 23:41:09256.27−8.25−3.12%264.52
CTB23.08.2019 23:02:0223.54−0.57−2.36%24.11
CTL01:08:3911.25−0.09−0.79%11.34
CTSH23.08.2019 23:17:1860.5−0.66−1.08%61.16
CTVA23.08.2019 23:02:2629.05−1.22−4.03%30.27
CTXS01:58:3391.67+0.2+0.22%91.47
CVCO23.08.2019 23:00:01175.8−8.84−4.79%184.64
CVET23.08.2019 22:59:5914.05−0.35−2.43%14.4
CVGW23.08.2019 23:00:0188.56−1.43−1.59%89.99
CVLT23.08.2019 23:00:1241.3−0.33−0.79%41.63
CVS01:54:0760.12−0.26−0.43%60.38
CWB23.08.2019 22:59:5652.09−0.69−1.31%52.78
CXO00:06:4570.54−2.51−3.44%73.05
CY00:33:0622.82−0.03−0.13%22.85
CYOU23.08.2019 23:09:036−0.03−0.50%6.03
D23.08.2019 23:03:4375.9−0.62−0.81%76.52
DBO23.08.2019 22:59:539.34+0.05+0.54%9.29
DBX00:58:1217.76+0.05+0.28%17.71
DDS23.08.2019 22:59:4355.07−1.18−2.10%56.25
DE23.08.2019 23:05:49147.09−8.21−5.29%155.3
DECK23.08.2019 22:59:58136.26−5.77−4.06%142.03
Delta Air Lines00:28:2056.19−0.03−0.05%56.22
DFS23.08.2019 22:59:5976.76−2.92−3.66%79.68
DG01:25:4013700%137
DGS23.08.2019 22:59:5043.85−0.74−1.66%44.59
DGX23.08.2019 22:59:57101.62−0.99−0.96%102.61
DHI23.08.2019 23:00:2149.21−1.13−2.24%50.34
DHR23.08.2019 23:00:00135.4−4.16−2.98%139.56
DIOD23.08.2019 23:55:3038.44−1.18−2.98%39.62
DISCA23.08.2019 23:31:5327.3−0.73−2.60%28.03
DISCB23.08.2019 21:50:0135.2+1.4+4.14%33.8
DISCK23.08.2019 23:40:5825.42−0.84−3.20%26.26
DK23.08.2019 22:59:5830.81−1.46−4.52%32.27
DKS23.08.2019 23:50:0432.4−1.75−5.12%34.15
DLB23.08.2019 22:59:5060.63−0.56−0.92%61.19
DLPH00:54:4713.18+0.09+0.69%13.09
DLR23.08.2019 23:02:23120.72−2.15−1.75%122.87
DLTR00:08:4596.8−0.4−0.41%97.2
DLX23.08.2019 23:02:0244.05−1.22−2.69%45.27
DME022323.08.2019 04:09:24100.600%100.6
DNB15.03.2019 08:53:30144.9700%144.97
DNOW23.08.2019 22:59:1411.5−0.42−3.52%11.92
DOCU00:51:5544−1.28−2.83%45.28
DORM23.08.2019 23:04:0370.31−1.38−1.92%71.69
DOV23.08.2019 22:59:5888.13−2.76−3.04%90.89
Dow Chemical01:32:2340.75+0.36+0.89%40.39
DPS17.07.2018 08:48:34122.9700%122.97
DRI23.08.2019 23:01:03120.53−0.36−0.30%120.89
DRQ23.08.2019 22:59:4545.62−1.99−4.18%47.61
DTE23.08.2019 04:07:35129.5700%129.57
DUST02:23:546.57−0.91−12.17%7.48
DVA23.08.2019 23:06:3654.75−1.52−2.70%56.27
DVN23.08.2019 23:22:1021.85−1.18−5.12%23.03
DWDP26.07.2019 04:04:2730.800%30.8
DXC23.08.2019 23:08:5833.67−0.83−2.41%34.5
DXCM23.08.2019 23:00:01173.55−0.82−0.47%174.37
DY23.08.2019 22:59:5840.47−2.22−5.20%42.69
E*TRADE23.08.2019 23:00:2540.2−1.11−2.69%41.31
E. I. DU PONT23.08.2019 23:02:1766−1.2−1.79%67.2
EA01:38:2292.9−0.02−0.02%92.92
eBay00:28:0438.71−0.06−0.15%38.77
EBS23.08.2019 23:00:0040.82−0.78−1.88%41.6
ECA00:11:144.18−0.09−2.11%4.27
ECL23.08.2019 23:00:00201.93−4.95−2.39%206.88
ED23.08.2019 22:59:5786.93−1.31−1.48%88.24
EEFT23.08.2019 23:04:03148.67−2.69−1.78%151.36
EEM01:20:1539.09−0.02−0.05%39.11
EFA23.08.2019 23:11:4662.08−0.64−1.02%62.72
EFX23.08.2019 23:00:00141.88−2.03−1.41%143.91
EIX23.08.2019 23:02:1772.11−0.7−0.96%72.81
EL23.08.2019 23:00:46197.15−5.41−2.67%202.56
ELAN23.08.2019 23:02:3226.41−0.64−2.37%27.05
ELLI20.05.2019 03:43:1498.9900%98.99
EMN23.08.2019 23:03:1961.83−3.17−4.88%65
EMR00:48:5957.02+0.02+0.04%57
ENDP01:25:472.900%2.9
ENSG23.08.2019 23:00:0150.53−0.73−1.42%51.26
ENTA23.08.2019 23:00:0169.92−2.08−2.89%72
ENV23.08.2019 22:59:5756.76−0.94−1.63%57.7
EOG23.08.2019 23:59:2771.75−3.76−4.98%75.51
EPAM23.08.2019 23:02:02188.24−7.26−3.71%195.5
EPAY01:43:1641.5−0.34−0.81%41.84
EPC23.08.2019 22:59:5729.47−0.76−2.51%30.23
EQIX23.08.2019 23:00:01549.42−5−0.90%554.42
EQT23.08.2019 22:59:5710.35−1−8.81%11.35
ERIE23.08.2019 23:31:43215−10.18−4.52%225.18
ES23.08.2019 23:03:2279.17−0.62−0.78%79.79
ESRX25.01.2019 08:47:1088.2500%88.25
ESS23.08.2019 23:01:14315.19−5.77−1.80%320.96
ET01:58:2113.2−0.08−0.60%13.28
ETN23.08.2019 23:01:5576.59−1.78−2.27%78.37
ETP23.01.2019 08:54:1521.800%21.8
ETR23.08.2019 04:07:36102.0700%102.07
ETRN23.08.2019 23:04:0613.33−0.19−1.41%13.52
ETSY00:56:4054.05−0.95−1.73%55
EUFN23.08.2019 22:55:4416.26−0.25−1.51%16.51
EUO23.08.2019 22:59:5926.69−0.27−1.00%26.96
EVH00:53:407.05+0.03+0.43%7.02
EVHC13.11.2018 08:48:054600%46
EVRZ012223.08.2019 04:09:047000%70
EVRZ032323.08.2019 04:09:23102.600%102.6
EW23.08.2019 23:00:00212.12−4.33−2.00%216.45
EWZ23.08.2019 23:53:5339.59−1.33−3.25%40.92
EXAS23.08.2019 23:00:05116.9−0.97−0.82%117.87
EXEL23.08.2019 23:40:4920.24−0.38−1.84%20.62
Exelon23.08.2019 23:02:5044.88−0.64−1.41%45.52
EXLS23.08.2019 23:00:0166.63−1.51−2.22%68.14
EXP23.08.2019 23:02:0281.8+1.31+1.63%80.49
EXPD23.08.2019 23:00:0068.32−1.92−2.73%70.24
EXPE23.08.2019 23:15:11127.58−3.19−2.44%130.77
EXR23.08.2019 22:59:58121−0.37−0.30%121.37
Exxon Mobil01:00:1767.45−0.17−0.25%67.62
EYE23.08.2019 23:00:0926.94−1.8−6.26%28.74
Facebook02:20:22177.76−4.04−2.22%181.8
FANG23.08.2019 23:00:2194.6−4.63−4.67%99.23
FARO23.08.2019 23:00:0148.84−1.81−3.57%50.65
FAST23.08.2019 23:10:0329.75−0.98−3.19%30.73
FAZ28.06.2019 04:07:038.0300%8.03
FBHS23.08.2019 22:59:5849.57−2.65−5.07%52.22
FCN23.08.2019 22:59:50103.89−3.27−3.05%107.16
FCX23.08.2019 22:59:558.83−0.3−3.29%9.13
FDS23.08.2019 22:59:56269.39−6.58−2.38%275.97
FDX23.08.2019 23:47:49152.3−6.3−3.97%158.6
FE23.08.2019 04:07:3743.9800%43.98
FEES23.08.2019 04:06:510.170900%0.1709
Ferrari00:30:44151−2.22−1.45%153.22
FFIV00:33:20124.2−0.35−0.28%124.55
FGEN23.08.2019 23:00:0141.72−1.81−4.16%43.53
FICO23.08.2019 22:59:59346.22−6.64−1.88%352.86
First Solar00:36:0761.08−1.9−3.02%62.98
FIS23.08.2019 23:00:48134.46−3.51−2.54%137.97
FISV23.08.2019 23:42:56105−3.16−2.92%108.16
FITB23.08.2019 23:00:0125.08−0.7−2.72%25.78
FIVE01:30:19113.75−0.1−0.09%113.85
FIVN01:08:0562.17−0.46−0.73%62.63
FIZZ23.08.2019 23:00:0940.11−1.01−2.46%41.12
FL01:07:5933.91−8.7−20.42%42.61
FLIR23.08.2019 23:00:0947−0.85−1.78%47.85
FLOT23.08.2019 22:53:5250.89+0.01+0.02%50.88
FLOW23.08.2019 22:59:5231.56−1.11−3.40%32.67
FLR01:31:1917.0700%17.07
FLS23.08.2019 22:59:5940.39−1.42−3.40%41.81
FLT23.08.2019 22:59:59293.12−7.23−2.41%300.35
FMC23.08.2019 22:59:5682.83−3.26−3.79%86.09
FND00:40:0746.95−0.02−0.04%46.97
Ford01:46:498.8−0.22−2.44%9.02
FORR23.08.2019 23:00:0132.29−1.2−3.58%33.49
FOX23.08.2019 23:00:0531.47−1.35−4.11%32.82
FOXA23.08.2019 23:00:0531.84−1.21−3.66%33.05
FOXF23.08.2019 23:00:0573.4−2.76−3.62%76.16
FRPH23.08.2019 23:00:0148.25−1.8−3.60%50.05
FTI23.08.2019 23:40:1723.09−0.93−3.87%24.02
FTNT01:34:5480−0.22−0.27%80.22
FTR02:07:470.75−0.03−3.85%0.78
FTV23.08.2019 22:59:5768.43−1.32−1.89%69.75
FUL23.08.2019 22:59:5740.39−1.59−3.79%41.98
FXI02:18:3638.13−0.3−0.78%38.43
FXU23.08.2019 22:59:5728.18−0.44−1.54%28.62
GAZP032223.08.2019 04:09:24108.8900%108.89
GAZP041924.04.2019 08:47:08103.0800%103.08
GAZP083723.08.2019 04:08:5210000%100
GAZP112423.08.2019 10:26:34105.99−0.01−0.01%106
GBT23.08.2019 23:00:0145.36−1.82−3.86%47.18
GBX23.08.2019 22:59:5721.9−0.99−4.33%22.89
GCO23.08.2019 22:59:5832.74−1.86−5.38%34.6
GCP23.08.2019 22:59:5817.12−0.44−2.51%17.56
GD23.08.2019 23:03:15183.55−4−2.13%187.55
GDDY23.08.2019 22:59:5762.81−1.02−1.60%63.83
GDOT23.08.2019 23:01:1129.68−1.75−5.57%31.43
GDWS23.08.2019 04:07:148400%84
GDX01:24:3429.72+1.25+4.39%28.47
GEF23.08.2019 23:02:0231.44−1.1−3.38%32.54
General Electric 02:24:007.96−0.02−0.25%7.98
GGP01.10.2018 08:48:1921.400%21.4
GH23.08.2019 23:00:0594.64−3.98−4.04%98.62
GHC23.08.2019 22:59:56700−23.2−3.21%723.2
GHDX23.08.2019 23:00:0573.26−0.26−0.35%73.52
GILEAD00:09:2962.7−1.49−2.32%64.19
GIS23.08.2019 23:00:3753.63−1.05−1.92%54.68
GL23.08.2019 22:59:5786.1−2.23−2.52%88.33
GLD01:46:27144.35+3.06+2.17%141.29
GLW02:08:0727.31−0.02−0.07%27.33
GM02:15:5036.05−0.19−0.52%36.24
GMED23.08.2019 22:59:4950.3−1.01−1.97%51.31
GMKN23.08.2019 04:06:5110 82300%10 823
GMKN102223.08.2019 04:09:0311000%110
GMS23.08.2019 22:59:5823.11−0.71−2.98%23.82
GNRC23.08.2019 22:59:5974.78−1.5−1.97%76.28
GOOGL02:05:051 152.46−37.6−3.16%1 190.06
Google (C) 01:10:561 151−36.4−3.07%1 187.4
GOSS23.08.2019 23:00:0517.48−0.01−0.06%17.49
GPB111923.08.2019 04:09:0210200%102
GPC23.08.2019 23:05:5087.66−2.34−2.60%90
GPI23.08.2019 23:02:0272.55−4.56−5.91%77.11
GPN23.08.2019 22:59:57158.1−4.17−2.57%162.27
GPS00:41:3116.81−0.7−4.00%17.51
GRA23.08.2019 23:00:0065.27+0.71+1.10%64.56
GRMN23.08.2019 23:00:0978.36−1.92−2.39%80.28
GRUB23.08.2019 23:09:5058−2.78−4.57%60.78
GS01:25:48196.16−0.29−0.15%196.45
GSH23.08.2019 23:02:0215.35−0.11−0.71%15.46
GSKY23.08.2019 23:00:017.05−0.46−6.13%7.51
GT23.08.2019 23:07:0411.3−0.45−3.83%11.75
GTLS23.08.2019 23:00:0162.47−1.69−2.63%64.16
GTX23.08.2019 22:59:5510.69−0.42−3.78%11.11
GVA23.08.2019 22:59:5927.37−0.73−2.60%28.1
GWR23.08.2019 22:59:57110.59−0.05−0.05%110.64
GWRE23.08.2019 22:59:5793.66−1.29−1.36%94.95
GWW23.08.2019 22:59:59266.02−6.81−2.50%272.83
H23.08.2019 22:59:5272.26−1.32−1.79%73.58
HA01:41:4223.73+0.2+0.85%23.53
HAE23.08.2019 22:59:57130.14−3.64−2.72%133.78
HAIN23.08.2019 23:00:0118.38−0.61−3.21%18.99
HAL00:17:4617.73−1.57−8.13%19.3
HAS02:15:09106+1.42+1.36%104.58
HBAN23.08.2019 23:08:3812.46−0.45−3.49%12.91
HBI00:34:0513.57−0.08−0.59%13.65
HCA00:45:11119.79+0.01+0.01%119.78
HCCI23.08.2019 23:00:0124.71−0.44−1.75%25.15
HCN28.02.2018 07:55:2752.2400%52.24
HCP23.08.2019 23:00:4234.15−0.39−1.13%34.54
HCSG23.08.2019 23:00:0121.27−0.9−4.06%22.17
HD02:08:57217+0.89+0.41%216.11
HDS23.08.2019 23:00:0137.54−0.66−1.73%38.2
HEAR23.08.2019 23:27:439.44−0.31−3.18%9.75
HES23.08.2019 23:00:5059.56−4.49−7.01%64.05
HFC02:24:2343.11−0.55−1.26%43.66
HGV23.08.2019 22:59:5831.78+0.02+0.06%31.76
HIG23.08.2019 22:59:5758.1−1.38−2.32%59.48
HII23.08.2019 23:00:00204.45−3.97−1.90%208.42
HIIQ23.08.2019 23:07:1418.05−0.95−5.00%19
HLT23.08.2019 22:59:5791.08−1.33−1.44%92.41
HNP23.08.2019 22:59:5522.09−0.39−1.73%22.48
HOG23.08.2019 23:24:1430.82−1.15−3.60%31.97
HOLX23.08.2019 23:00:0148.13−1.77−3.55%49.9
HON02:11:38156.02−0.47−0.30%156.49
HP23.08.2019 23:36:0837.77−1.13−2.90%38.9
HPE23.08.2019 23:20:1713.09−0.17−1.28%13.26
HPQ00:21:2517.7500%17.75
HQY23.08.2019 23:14:2659.03−1.63−2.69%60.66
HRB23.08.2019 22:59:5426.71−1.02−3.68%27.73
HRL23.08.2019 23:00:0042.04−0.91−2.12%42.95
HRS05.08.2019 03:44:12195.700%195.7
HSIC23.08.2019 23:41:0859.53−1.18−1.94%60.71
HST00:57:1215.7+0.01+0.06%15.69
HSY00:28:56157.22−1.73−1.09%158.95
HTHT23.08.2019 22:59:5831.64−0.76−2.35%32.4
HUBG23.08.2019 22:59:5940.9−1.21−2.87%42.11
HUBS00:21:22201.5−0.15−0.07%201.65
HUM23.08.2019 23:41:18287−1.82−0.63%288.82
HURN23.08.2019 23:00:0159.48−1.65−2.70%61.13
HXL23.08.2019 22:59:5780.09−1.84−2.25%81.93
HYDR23.08.2019 04:06:510.672400%0.6724
HYG23.08.2019 23:02:5586.65−0.29−0.33%86.94
IAC23.08.2019 23:00:00255.88−4.78−1.83%260.66
IART23.08.2019 23:00:0159.9−1.62−2.63%61.52
IAU01:26:5514.69+0.35+2.44%14.34
IBM01:06:35129.57−0.13−0.10%129.7
IBN02:00:5211.17−0.01−0.09%11.18
IBP23.08.2019 22:59:5955.79−2.83−4.83%58.62
ICE23.08.2019 23:01:0991.44−1.1−1.19%92.54
ICUI23.08.2019 23:00:05161.66−4.75−2.85%166.41
IDCC23.08.2019 22:59:5747.13−1.91−3.89%49.04
IDXX23.08.2019 23:59:24270.72−9.16−3.27%279.88
IEO23.08.2019 22:59:5846.7−2.07−4.24%48.77
IFF23.08.2019 23:03:43106.5−1.3−1.21%107.8
IGF23.08.2019 23:00:0144.68−0.49−1.08%45.17
IGV23.08.2019 23:32:24213.31−6.56−2.98%219.87
IHF23.08.2019 22:59:59166.68−2.72−1.61%169.4
IHI23.08.2019 23:00:00240.52−6.4−2.59%246.92
IIVI23.08.2019 23:00:0136.52−2.18−5.63%38.7
ILMN23.08.2019 23:57:20279.51−9.79−3.38%289.3
IMMU01:26:3913.76+0.6+4.56%13.16
INCY01:30:3381.91−0.46−0.56%82.37
INFO23.08.2019 22:59:5762.76−1.35−2.11%64.11
INGN23.08.2019 23:00:0144.6−0.12−0.27%44.72
INGR23.08.2019 22:59:5975.97−1.28−1.66%77.25
Intel01:55:5544.97−1.81−3.87%46.78
INTU01:49:24278.56−0.83−0.30%279.39
IONS00:49:5767.76+0.03+0.04%67.73
IP01:20:2237.6+0.17+0.45%37.43
IPAR23.08.2019 23:00:0163.86−2.22−3.36%66.08
IPG23.08.2019 23:01:1819.86−0.51−2.50%20.37
IPGP23.08.2019 23:00:01118.26−6.47−5.19%124.73
IQV23.08.2019 23:00:00153.2−3.3−2.11%156.5
IR23.08.2019 23:47:59114.9−3.09−2.62%117.99
IRAO07.08.2019 08:17:034.15700%4.157
IRBT00:58:0163−0.37−0.58%63.37
IRM23.08.2019 22:59:5131.14−0.51−1.61%31.65
IRTC23.08.2019 23:00:0168.59−5.11−6.93%73.7
ISRG01:49:24484.41−0.88−0.18%485.29
IT23.08.2019 23:00:58129.43−3.23−2.43%132.66
ITA01:40:06215.66+0.28+0.13%215.38
ITB23.08.2019 23:14:1739.85−0.87−2.14%40.72
ITGS0105.04.2019 08:51:309900%99
ITRI23.08.2019 22:59:5967.09−1.41−2.06%68.5
ITW23.08.2019 23:02:21146.36−5.45−3.59%151.81
IVV01:44:48286.08−0.75−0.26%286.83
IVW23.08.2019 22:59:58175.4−4.48−2.49%179.88
IVZ23.08.2019 23:03:2015.62−0.36−2.25%15.98
IWM00:34:11145.43−4.46−2.98%149.89
IWY23.08.2019 22:59:5984.77−2.29−2.63%87.06
IXJ23.08.2019 22:59:5459.93−1.12−1.83%61.05
IYH23.08.2019 23:14:57187.26−4.27−2.23%191.53
IYR23.08.2019 23:05:4191.35−1−1.08%92.35
J&J02:11:09127.58−0.22−0.17%127.8
JBHT23.08.2019 23:15:1199.34−2.45−2.41%101.79
JBSS23.08.2019 22:59:5986.19−2.03−2.30%88.22
JCI23.08.2019 22:59:5441.28−0.85−2.02%42.13
JCOM23.08.2019 23:00:0182.42−1.52−1.81%83.94
JD02:23:2428.57−0.93−3.15%29.5
JEC23.08.2019 23:02:2285.01−1.54−1.78%86.55
JEF23.08.2019 22:59:5918.11−0.79−4.18%18.9
JELD23.08.2019 22:59:5016.53−0.76−4.40%17.29
JKE23.08.2019 22:59:58188.44−4.82−2.49%193.26
JKHY23.08.2019 23:01:12138.5−4.4−3.08%142.9
JLL23.08.2019 22:59:58129.64−4.92−3.66%134.56
JNPR23.08.2019 22:59:5423.08−0.71−2.98%23.79
JNUG28.06.2019 04:07:0311.900%11.9
JOBS23.08.2019 23:00:0166.87−1.13−1.66%68
JOUT23.08.2019 23:00:0155.31−1.75−3.07%57.06
JPM01:54:02105.81−2.88−2.65%108.69
JWN02:19:4628.68−0.12−0.42%28.8
K23.08.2019 23:00:5163.25−0.6−0.94%63.85
KALU23.08.2019 23:00:0186.18−3.73−4.15%89.91
KDP23.08.2019 23:00:2126.71−0.78−2.84%27.49
KEP23.08.2019 22:59:3210.44−0.35−3.24%10.79
KEX23.08.2019 23:00:0170.31−4.11−5.52%74.42
KEY00:32:3716.06+0.07+0.44%15.99
KEYS00:59:4093.38+0.2+0.21%93.18
KFY23.08.2019 22:59:5837.01−1.49−3.87%38.5
KHC00:26:1725.33−0.36−1.40%25.69
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM23.08.2019 23:01:2918.15−0.45−2.42%18.6
KLAC00:09:24139.17−4.47−3.11%143.64
KMB00:36:27138.5+0.09+0.07%138.41
KMI23.08.2019 23:39:1519.6−0.52−2.58%20.12
KMLC0105.09.2018 08:47:169800%98
KMLC0223.08.2019 04:09:2010200%102
KMT23.08.2019 22:59:5727.75−1.17−4.05%28.92
KMX23.08.2019 22:59:5980.83−2.42−2.91%83.25
KNX23.08.2019 23:17:2032.26−1.77−5.20%34.03
KO01:38:2453.7−0.1−0.19%53.8
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR02:21:2623.49+0.18+0.77%23.31
KSU23.08.2019 22:59:57119.5−3.66−2.97%123.16
KTB23.08.2019 22:59:5732.26−0.84−2.54%33.1
KTF23.08.2019 04:06:5910.0600%10.06
L23.08.2019 22:59:5847.26−1.34−2.76%48.6
LAD23.08.2019 22:59:50127.02−3.35−2.57%130.37
LB02:11:0917.5−0.11−0.62%17.61
LEA23.08.2019 23:00:00106.55−4.01−3.63%110.56
LECO23.08.2019 23:00:0081.07−1.83−2.21%82.9
LEG23.08.2019 23:09:3237−2.08−5.32%39.08
LEGH23.08.2019 23:00:0112.56−0.12−0.95%12.68
LEN23.08.2019 23:01:1951.21−0.79−1.52%52
LEVI23.08.2019 22:59:5816.66−0.54−3.14%17.2
LFC23.08.2019 22:59:5511.49−0.08−0.69%11.57
LGIH23.08.2019 23:00:0178.8−1.3−1.62%80.1
LGND23.08.2019 22:59:5892.55−3.35−3.49%95.9
LH23.08.2019 22:59:56165.88−2.15−1.28%168.03
LHCG23.08.2019 23:00:01119.05−1.2−1.00%120.25
LHX23.08.2019 23:00:00209.17−3.33−1.57%212.5
LII23.08.2019 22:59:45251.81−4.77−1.86%256.58
LIN23.08.2019 23:01:27184.26−2.87−1.53%187.13
LITE00:58:5456.2+0.38+0.68%55.82
LKQ23.08.2019 23:00:2525.52−0.41−1.58%25.93
LLL02.08.2019 04:12:00254.1600%254.16
LLY01:12:38109.01+0.01+0.01%109
LM23.08.2019 22:59:5336.02−1.15−3.09%37.17
LMT00:48:14377.09−1.79−0.47%378.88
LNT23.08.2019 23:00:0551.74−0.44−0.84%52.18
LOGM23.08.2019 23:00:0169.11−1.06−1.51%70.17
LOPE23.08.2019 23:00:01125.75−5.53−4.21%131.28
LOW23.08.2019 23:12:33106.5−1.22−1.13%107.72
LPL00:08:415.22−0.15−2.79%5.37
LQD23.08.2019 22:59:57128.38+0.45+0.35%127.93
LRCX02:14:31198.52−2.49−1.24%201.01
LTHM00:28:056.28+0.21+3.46%6.07
LUK29.05.2018 08:50:0623.4700%23.47
LULU00:13:34179.31−0.73−0.41%180.04
LUV02:06:3750.45−0.07−0.14%50.52
LVLT02.11.2017 07:39:1755.1700%55.17
LVS23.08.2019 23:04:0853.11−1.3−2.39%54.41
LYB00:59:1669.5+0.47+0.68%69.03
LYFT01:58:1248.93−0.22−0.45%49.15
LYV23.08.2019 22:59:5070.72−1.04−1.45%71.76
M02:11:4714.9−0.1−0.67%15
MA02:17:09272.36+0.14+0.05%272.22
MAA23.08.2019 23:01:34124.82−2.12−1.67%126.94
MAC23.08.2019 22:59:5527.88−0.98−3.40%28.86
MAGN21.08.2019 03:47:2046.3300%46.33
MAN23.08.2019 22:59:4680.55−4.12−4.87%84.67
MANH23.08.2019 23:00:0983.94−1.44−1.69%85.38
MANT23.08.2019 23:00:0167.99−1.79−2.57%69.78
MANU00:40:2717.1+0.09+0.53%17.01
MAR23.08.2019 23:50:42125.59−2.59−2.02%128.18
MAS23.08.2019 22:59:5738.66−1.9−4.68%40.56
MASI23.08.2019 23:48:26148−2.39−1.59%150.39
MAT23.08.2019 23:47:259.48−0.67−6.60%10.15
MATX23.08.2019 23:02:0234.75−2.07−5.62%36.82
MBT23.08.2019 23:39:237.84−0.02−0.25%7.86
Mc'DONALDS02:23:10214.67−0.81−0.38%215.48
MCHP00:59:2584.03−0.97−1.14%85
MCK23.08.2019 22:59:58144.85−2.91−1.97%147.76
MCO23.08.2019 23:02:19210.45−6.29−2.90%216.74
MCRI23.08.2019 23:00:0143.66−1.55−3.43%45.21
MD23.08.2019 23:02:0221.56−0.34−1.55%21.9
MDB01:43:51139.5−2.25−1.59%141.75
MDLZ23.08.2019 23:33:1853.89−0.62−1.14%54.51
MDRX23.08.2019 23:00:059.27−0.53−5.41%9.8
MDSO23.08.2019 22:59:5591.5−0.11−0.12%91.61
MDT23.08.2019 23:19:10106−1.83−1.70%107.83
MEDP23.08.2019 23:04:4377.56−2.38−2.98%79.94
MEI23.08.2019 23:02:0227.34−0.7−2.50%28.04
MELI01:49:24598.02−21.38−3.45%619.4
MetLife23.08.2019 22:59:5644.59−1.62−3.51%46.21
MFGP23.08.2019 22:59:5419−0.44−2.26%19.44
MGLN23.08.2019 22:59:5964.63−1.61−2.43%66.24
MGNT23.08.2019 04:06:514 25200%4 252
MHK23.08.2019 23:02:02112.09−4.21−3.62%116.3
Micron01:40:0642.88−1.9−4.24%44.78
Microsoft02:19:33133.41−4.6−3.33%138.01
MIDD23.08.2019 23:00:01107.25−2.18−1.99%109.43
MINI23.08.2019 22:59:5430.89−0.75−2.37%31.64
MJN19.06.2017 10:00:2489.9900%89.99
MKC23.08.2019 22:59:58160.79−1.59−0.98%162.38
MKL23.08.2019 23:05:211 123.97−23.03−2.01%1 147
MKTX23.08.2019 23:00:01388.62−3.92−1.00%392.54
MLCO23.08.2019 22:59:5919.67−0.74−3.63%20.41
MLHR23.08.2019 22:59:5740.72−1.29−3.07%42.01
MLM23.08.2019 22:59:57252.33−2.76−1.08%255.09
MMC23.08.2019 23:00:0095.72−2.45−2.50%98.17
MMM01:36:59155.6−0.65−0.42%156.25
MMS23.08.2019 22:59:5775.79−1.74−2.24%77.53
MMSI23.08.2019 23:00:0134.23−0.41−1.18%34.64
MNK01:43:304.28−0.07−1.61%4.35
MNST00:31:4256.09−0.01−0.02%56.1
MO00:45:1846.4−0.01−0.02%46.41
MOMO00:56:1232.48+0.55+1.72%31.93
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley00:42:2339.23−0.94−2.34%40.17
MOS23.08.2019 23:05:5118.01−1.2−6.25%19.21
MOV23.08.2019 22:59:5524.66−0.93−3.63%25.59
MPC01:36:4445.62−0.18−0.39%45.8
MPEL07.04.2017 07:40:5718.9700%18.97
MRK23.08.2019 23:41:3385.32−1.47−1.69%86.79
MRO23.08.2019 23:28:5811.8−0.46−3.75%12.26
MRTX23.08.2019 23:00:0183.35−2.05−2.40%85.4
MSCI23.08.2019 23:02:02233−3−1.27%236
MSG00:44:26254.45−0.010%254.46
MSGN23.08.2019 23:02:0214.03−0.53−3.64%14.56
MSI23.08.2019 23:04:12175.5−3.23−1.81%178.73
MSM23.08.2019 22:59:4767.13−1.69−2.46%68.82
MSTR23.08.2019 23:00:01138.11−3.11−2.20%141.22
MTB23.08.2019 23:02:02143.9−4.41−2.97%148.31
MTCH01:00:1586+0.01+0.01%85.99
MTD23.08.2019 23:02:02642.84−20.92−3.15%663.76
MTH23.08.2019 22:59:5863.99−1.14−1.75%65.13
MTN23.08.2019 22:59:56235.23−2.8−1.18%238.03
MTRN23.08.2019 22:59:5557.93−2.88−4.74%60.81
MTS062023.08.2019 15:12:26104.8−0.19−0.18%104.99
MTSC23.08.2019 23:00:0157.27−2.48−4.15%59.75
MTSS23.08.2019 04:06:51263.700%263.7
MUR23.08.2019 23:01:5017.91−1.86−9.41%19.77
MXIM01:48:5952.15−0.2−0.38%52.35
MYGN01:47:0122.3−0.7−3.04%23
MYL23.08.2019 23:53:5318.41−0.63−3.31%19.04
MYOK23.08.2019 22:59:5952.82−1.88−3.44%54.7
MYRG23.08.2019 23:00:0027.46−0.96−3.38%28.42
NANO23.08.2019 23:13:5627.65−1.3−4.49%28.95
NAVI23.08.2019 23:05:2012.47−0.51−3.93%12.98
NBIX23.08.2019 23:00:0197.59+0.35+0.36%97.24
NBL23.08.2019 23:13:1921.93−0.51−2.27%22.44
NDAQ23.08.2019 23:00:0097.52−2.61−2.61%100.13
NDSN23.08.2019 23:00:01130.84−3.98−2.95%134.82
NEE02:18:37221.86−0.04−0.02%221.9
NEOG23.08.2019 23:00:0169.61−2.18−3.04%71.79
Netflix02:22:44291.21−5.78−1.95%296.99
NEU23.08.2019 23:00:00468.95−3.65−0.77%472.6
NEWMONT MINING 02:22:2439.31+0.5+1.29%38.81
NEWR23.08.2019 23:02:1658.5+1.5+2.63%57
NFX27.03.2019 08:52:3518.1500%18.15
NGVT23.08.2019 22:59:5474.31−5.33−6.69%79.64
NJR23.08.2019 22:59:4544.02−1.07−2.37%45.09
NKE02:10:3980.06−0.4−0.50%80.46
NKTR00:35:4316.95−0.08−0.47%17.03
NLMK23.08.2019 04:06:51163.5400%163.54
NLSN23.08.2019 23:01:5920.02−0.49−2.39%20.51
NOC23.08.2019 23:30:18360.01−12.01−3.23%372.02
NOK01:34:405.05+0.04+0.80%5.01
NOV23.08.2019 23:01:0718.71−0.6−3.11%19.31
NOW23.08.2019 23:02:02263.07−2.37−0.89%265.44
NRG Energy23.08.2019 23:03:3535.02−0.83−2.32%35.85
NSC23.08.2019 23:30:59170−3.79−2.18%173.79
NSIT23.08.2019 23:00:0147.31−2.27−4.58%49.58
NSP23.08.2019 22:59:5693.91−1.92−2.00%95.83
NTAP23.08.2019 23:02:4645.5−1.28−2.74%46.78
NTES00:55:02247.12−0.12−0.05%247.24
NTGR23.08.2019 23:00:0132.67−1.04−3.09%33.71
NTNX00:57:2820.14−0.17−0.84%20.31
NTRS23.08.2019 23:23:4684.75−2.52−2.89%87.27
NTUS23.08.2019 23:00:0528.83−0.99−3.32%29.82
NUE23.08.2019 23:00:5746.95−2.05−4.18%49
NUGT02:25:3640.06+4.46+12.53%35.6
NUS23.08.2019 22:59:5740.17−0.65−1.59%40.82
NUVA23.08.2019 23:00:0563.44−1.88−2.88%65.32
NVDA02:22:12160.86−10.64−6.20%171.5
NVR23.08.2019 23:02:373 551−111.73−3.05%3 662.73
NVTA00:57:1724−0.18−0.74%24.18
NVTK23.08.2019 04:06:51917.100%917.1
NVTK022123.08.2019 04:07:49105.800%105.8
NWL00:01:3315.8−0.87−5.22%16.67
NWS23.08.2019 22:59:5913.95−0.52−3.59%14.47
NWSA23.08.2019 22:59:5913.54−0.61−4.31%14.15
NXST23.08.2019 23:58:5793.92−2.98−3.08%96.9
O00:16:3572.6−0.53−0.72%73.13
OC23.08.2019 23:00:0054.92−1.96−3.45%56.88
ODFL23.08.2019 23:00:01158.93−5.87−3.56%164.8
OFIX23.08.2019 23:00:0151.37−2.21−4.12%53.58
OI23.08.2019 23:00:529.76−0.6−5.79%10.36
OKE23.08.2019 23:01:5767.41−2.87−4.08%70.28
OKTA02:18:17132.3−0.67−0.50%132.97
OLED00:51:34202.11−1.9−0.93%204.01
OLLI23.08.2019 23:00:0178.52−2.58−3.18%81.1
OMC23.08.2019 23:01:4475.37−1.99−2.57%77.36
OMCL23.08.2019 22:59:5970.94−1.61−2.22%72.55
ON23.08.2019 23:00:0017.64−1−5.36%18.64
OPTI11.05.2018 08:49:161 01500%1 015
ORCL01:03:2151.98−0.24−0.46%52.22
ORLY23.08.2019 23:41:08378.13−4.05−1.06%382.18
OSIS23.08.2019 23:19:41100.96−0.87−0.85%101.83
OSK23.08.2019 23:01:4767.58−2.4−3.43%69.98
OXY01:02:2142.38−0.37−0.87%42.75
P & G02:24:03117.01−0.94−0.80%117.95
PAGS00:21:2551.25−0.05−0.10%51.3
PANW23.08.2019 23:06:47203+0.5+0.25%202.5
PATK23.08.2019 23:02:1335.6−2.67−6.98%38.27
PAYC23.08.2019 23:02:02248.91+0.31+0.12%248.6
PayPal02:13:38106−0.41−0.39%106.41
PBCT23.08.2019 23:01:1314.12−0.5−3.42%14.62
PBF23.08.2019 23:01:2521.75−0.75−3.33%22.5
PBH23.08.2019 22:59:5831.8−1.17−3.55%32.97
PBI01:06:573.5−0.02−0.57%3.52
PCAR23.08.2019 23:15:1162.66−1.8−2.79%64.46
PCG00:51:0911.15−0.03−0.27%11.18
PCLN01.03.2018 08:09:471 90800%1 908
PCTY23.08.2019 23:00:01108.68−1.13−1.03%109.81
PCY23.08.2019 22:59:5029.35−0.01−0.03%29.36
PD23.08.2019 23:01:4234.86−0.96−2.68%35.82
PDCO23.08.2019 23:00:1116.55−0.56−3.27%17.11
PEG23.08.2019 23:04:1158.44−0.73−1.23%59.17
PEGA23.08.2019 23:00:0169.66−0.48−0.68%70.14
PEN23.08.2019 22:59:56139.77−5.1−3.52%144.87
PEP02:08:24130.35−0.18−0.14%130.53
PETQ23.08.2019 22:59:5930.28−1.62−5.08%31.9
PFG23.08.2019 23:00:0152.31−1.78−3.29%54.09
PFGC23.08.2019 22:59:4945.88−1.02−2.17%46.9
Pfizer00:51:0434.49+0.01+0.03%34.48
PFPT23.08.2019 23:00:12114.92−1.12−0.97%116.04
PGR23.08.2019 23:00:0075.23−1.85−2.40%77.08
PH23.08.2019 22:59:58158.05−6.36−3.87%164.41
Philip Morris02:01:5381.22−0.38−0.47%81.6
PHM23.08.2019 23:01:4932.7−0.46−1.39%33.16
PII23.08.2019 23:03:2377.55−4.98−6.03%82.53
PINC23.08.2019 22:59:5736.92−0.85−2.25%37.77
PKG23.08.2019 22:59:5798.1−3.05−3.02%101.15
PKI23.08.2019 23:00:0080.78−1.8−2.18%82.58
PLAN02:21:5856.5−0.59−1.03%57.09
PLAY01:04:0740.5+0.08+0.20%40.42
PLCE23.08.2019 23:48:2578.35−3.61−4.40%81.96
PLD23.08.2019 23:01:4181.89−2.1−2.50%83.99
PLNT00:01:3766.72−0.53−0.79%67.25
PLXS23.08.2019 23:00:0155.94−2.49−4.26%58.43
PLZL022323.08.2019 04:09:24102.100%102.1
PLZL032223.08.2019 04:09:2495.100%95.1
PNC23.08.2019 22:59:58123.14−3.28−2.59%126.42
PODD23.08.2019 23:05:16154.15−1.04−0.67%155.19
POL23.08.2019 22:59:4930.65−1.6−4.96%32.25
POOL23.08.2019 23:00:01193.28−6.18−3.10%199.46
POWI23.08.2019 23:00:0582.9−4.31−4.94%87.21
PPG23.08.2019 22:59:57106.56−3.54−3.22%110.1
PPL23.08.2019 22:59:5529.48−0.34−1.14%29.82
PRAH23.08.2019 23:00:0195.37−2.35−2.40%97.72
PRGS23.08.2019 23:02:0237.86−1.39−3.54%39.25
PRLB23.08.2019 22:59:5990.27−4.82−5.07%95.09
PRSC23.08.2019 23:00:0156.92−0.98−1.69%57.9
PRSP23.08.2019 23:03:4925.11−0.36−1.41%25.47
PRU23.08.2019 23:07:1979.2−2.88−3.51%82.08
PS00:10:3615.56+0.01+0.06%15.55
PSA23.08.2019 23:02:39259.5−2.39−0.91%261.89
PSCH23.08.2019 23:00:01112.61−2.79−2.42%115.4
PSTG00:33:3915.8+0.17+1.09%15.63
PSX23.08.2019 23:02:5495.18−3.28−3.33%98.46
PTC23.08.2019 23:00:0165.12−2.25−3.34%67.37
PTR01:21:3647.5−0.17−0.36%47.67
PVH23.08.2019 22:59:5769.01−3.64−5.01%72.65
PWR23.08.2019 22:59:5733.42−0.05−0.15%33.47
PX23.01.2019 08:53:08164.2500%164.25
PXD23.08.2019 23:03:46120.65−4.85−3.86%125.5
PZZA23.08.2019 23:00:0043.06−1.78−3.97%44.84
QADA23.08.2019 23:00:0137.83−0.37−0.97%38.2
QAT23.08.2019 22:59:5916.93+0.03+0.18%16.9
QDEL23.08.2019 23:00:0158.34−2.46−4.05%60.8
QLYS23.08.2019 23:00:0182.17−1.75−2.09%83.92
QQQ02:25:06182.29−5.55−2.95%187.84
QRTEA23.08.2019 23:27:3911.34−0.54−4.55%11.88
QRVO23.08.2019 23:00:0970.49−3.72−5.01%74.21
QTNA26.07.2019 04:06:0324.500%24.5
QUALCOMM01:43:5673.52−0.43−0.58%73.95
QUOT23.08.2019 23:22:117.46−0.05−0.67%7.51
R00:00:4546.7−2.03−4.17%48.73
RAI02.08.2017 10:00:0265.400%65.4
RAMP23.08.2019 22:59:5741.36−1.83−4.24%43.19
RARE23.08.2019 23:00:0555.35−1.67−2.93%57.02
RAVN00:30:1930+2.44+8.85%27.56
RCL23.08.2019 23:57:37102.21−4.82−4.50%107.03
RDS A23.08.2019 23:45:5555.13−0.75−1.34%55.88
RDY23.08.2019 23:02:0235.06−0.12−0.34%35.18
RE23.08.2019 23:00:00245.05−3.8−1.53%248.85
REG23.08.2019 23:01:1363.34−1.82−2.79%65.16
REGN23.08.2019 23:00:01286.85−8.17−2.77%295.02
REX23.08.2019 22:59:5468.35−3.85−5.33%72.2
REZ23.08.2019 22:59:3277.99−0.87−1.10%78.86
REZI23.08.2019 22:59:5313.71−0.5−3.52%14.21
RF23.08.2019 23:02:3913.82−0.43−3.02%14.25
RGEN23.08.2019 23:00:0190.86−3.33−3.54%94.19
RGR23.08.2019 22:59:2039.87−1.53−3.70%41.4
RH01:12:35139.91−2.16−1.52%142.07
RHI23.08.2019 23:03:5453.08−1.47−2.69%54.55
RHT15.08.2019 04:09:08188.8500%188.85
RIG00:16:304.26+0.01+0.24%4.25
RJF23.08.2019 22:59:5676.2−2.34−2.98%78.54
RL23.08.2019 22:59:5783.91−3.99−4.54%87.9
RMD23.08.2019 23:02:40132.18−3.86−2.84%136.04
RNG23.08.2019 23:49:17141−1.31−0.92%142.31
ROCK23.08.2019 22:59:5939.99−1.77−4.24%41.76
ROG23.08.2019 22:59:57124.38−11.27−8.31%135.65
ROK23.08.2019 23:02:02147.87−4.64−3.04%152.51
ROKU02:23:46137.58+0.07+0.05%137.51
ROL23.08.2019 22:59:5731.99−1.02−3.09%33.01
ROLL23.08.2019 23:00:01151.05−7.8−4.91%158.85
ROP23.08.2019 22:59:59348.62−6.31−1.78%354.93
ROSN032223.08.2019 04:09:0497.500%97.5
ROST02:08:09102.7−0.33−0.32%103.03
RP23.08.2019 23:00:0163.7−0.51−0.79%64.21
RPM23.08.2019 22:59:5966.33−1.61−2.37%67.94
RRC00:28:493.84+0.07+1.86%3.77
RRGB00:05:5734.8+1.8+5.45%33
RS23.08.2019 22:59:5695.53−2.19−2.24%97.72
RSG23.08.2019 23:10:0687.43−1.59−1.79%89.02
RSHB102323.08.2019 04:08:52112.1500%112.15
RSTI23.08.2019 04:06:510.782200%0.7822
RSX23.08.2019 23:00:2321.77−0.31−1.40%22.08
RTKM23.08.2019 04:06:5168.8700%68.87
RTN02:03:59181.98−2.75−1.49%184.73
RUS062823.08.2019 04:08:55167.500%167.5
RUSL23.08.2019 22:59:5340.93−1.86−4.35%42.79
RUSS23.08.2019 22:59:4712.41+0.53+4.46%11.88
RYN23.08.2019 22:59:5526.3−0.56−2.08%26.86
RYTM23.08.2019 23:00:0121.57+0.02+0.09%21.55
SAFM23.08.2019 23:00:01145.96−1.66−1.12%147.62
SAGE23.08.2019 23:00:01169.3+0.19+0.11%169.11
SAIA23.08.2019 23:00:0579.79−2.1−2.56%81.89
SAIL23.08.2019 23:51:0823.1+0.47+2.08%22.63
SAM00:05:10429.5−7.93−1.81%437.43
SAVE02:23:3937.5−0.25−0.66%37.75
SBER23.08.2019 04:06:51208.6200%208.62
SBERP23.08.2019 04:06:51179.8600%179.86
SBGI23.08.2019 23:06:0343.12−1.27−2.86%44.39
SCCO00:41:2029.57+0.04+0.14%29.53
SCG25.01.2019 08:47:4348.7300%48.73
SCHW00:16:4236.5−0.08−0.22%36.58
SCSC23.08.2019 23:00:0129.81−0.94−3.06%30.75
SEDG02:09:1679.75−1.89−2.32%81.64
SEE23.08.2019 23:03:0440.43−1.25−3.00%41.68
SEIC23.08.2019 23:00:0555.38−1.44−2.53%56.82
SERV23.08.2019 22:59:5756.84−1.37−2.35%58.21
SFIX00:25:1018.8−0.45−2.34%19.25
SFM23.08.2019 22:59:5717.92−0.07−0.39%17.99
SGEN23.08.2019 23:00:0576.42−1.94−2.48%78.36
SGENperp23.08.2019 04:08:53107.500%107.5
SHAK00:11:5997.85−0.15−0.15%98
SHI23.08.2019 23:02:0229.51−1.12−3.66%30.63
SHPG25.01.2019 08:48:40173.9800%173.98
SHV00:55:34110.62−0.03−0.03%110.65
SHW23.08.2019 22:59:57512.93−10.2−1.95%523.13
SIG23.08.2019 23:06:1212.67−1.12−8.12%13.79
SINA01:36:3739.5−0.69−1.72%40.19
SITE23.08.2019 23:00:0075.13−1.93−2.50%77.06
SIVB23.08.2019 23:00:01187.45−8.06−4.12%195.51
SJM23.08.2019 22:59:59111.23−2.64−2.32%113.87
SKM23.08.2019 23:00:1321.37−0.51−2.33%21.88
SKX23.08.2019 23:02:0229.19−2.2−7.01%31.39
SLAB23.08.2019 22:59:58104.52−5.28−4.81%109.8
SLB23.08.2019 23:52:0332.1−1.73−5.11%33.83
SLG23.08.2019 23:02:0276.79−1.48−1.89%78.27
SLV01:04:3416.35+0.04+0.25%16.31
SMAR23.08.2019 23:03:3750.31−1.44−2.78%51.75
SMG23.08.2019 23:35:30103.48−5.41−4.97%108.89
SMI23.08.2019 04:09:175.3700%5.37
SMTC23.08.2019 23:00:0143.27−2.24−4.92%45.51
SNA23.08.2019 23:00:44145.07−4.55−3.04%149.62
SNAP02:22:4015.47−0.05−0.32%15.52
SNBR23.08.2019 22:59:5842.26−1.97−4.45%44.23
SNGS23.08.2019 04:06:5128.48500%28.485
SNGSP23.08.2019 04:06:5133.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS00:14:28135.13−0.27−0.20%135.4
SNX23.08.2019 22:59:5583.29−3.04−3.52%86.33
SNY23.08.2019 23:00:2542.59+0.02+0.05%42.57
SO01:25:5957.87+0.19+0.33%57.68
SOHU01:29:2210.55−0.04−0.38%10.59
SP23.08.2019 22:59:5533.75−0.97−2.79%34.72
SPB23.08.2019 18:33:27515−20−3.74%535
SPG01:51:32147+0.97+0.66%146.03
SPGI23.08.2019 22:59:58257.04−6.25−2.37%263.29
SPLK02:11:52117.15−1.5−1.26%118.65
SPLS13.10.2017 07:37:2910.2500%10.25
SPR23.08.2019 22:59:5776.33−0.29−0.38%76.62
SPSC23.08.2019 04:11:06104.8300%104.83
SPXL02:08:2145.9−3.74−7.53%49.64
SPXS01:59:3619.82+1.43+7.78%18.39
SPY02:25:42284.68−7.32−2.51%292
SQ02:23:2761.7−0.27−0.44%61.97
SQQQ14.05.2019 04:04:0210.4100%10.41
SRCL23.08.2019 23:00:0142.84−1.69−3.80%44.53
SRDX23.08.2019 23:00:0142.68−1.81−4.07%44.49
SRE23.08.2019 22:59:58139−1.13−0.81%140.13
SRPT23.08.2019 23:36:4994.07−0.68−0.72%94.75
SSD23.08.2019 22:59:4661.76−2.28−3.56%64.04
SSNC23.08.2019 23:00:0145.07−1.03−2.23%46.1
SSTK23.08.2019 22:59:5834.9−0.53−1.50%35.43
Starbucks02:24:4894.66−0.06−0.06%94.72
STLD23.08.2019 23:00:0126.54−0.92−3.35%27.46
STRA23.08.2019 22:59:56167.57−8.5−4.83%176.07
STT23.08.2019 23:03:4449.96−1.18−2.31%51.14
STX23.08.2019 23:00:1246.94−0.41−0.87%47.35
STZ23.08.2019 23:04:25198.51−3.14−1.56%201.65
SWAV23.08.2019 23:18:2539.01−1.37−3.39%40.38
SWCH23.08.2019 23:41:4815.92−0.53−3.22%16.45
SWI23.08.2019 23:24:5117.8+0.47+2.71%17.33
SWK23.08.2019 23:07:41131.1−7.56−5.45%138.66
SWKS01:11:1973.5−0.8−1.08%74.3
SWN01:39:211.7200%1.72
SXI23.08.2019 23:02:0261.2−1.58−2.52%62.78
SXT23.08.2019 22:59:5562.8−1.82−2.82%64.62
SYF23.08.2019 23:04:0631.6−1.28−3.89%32.88
SYK23.08.2019 23:00:00214.12−4.15−1.90%218.27
SYKE23.08.2019 22:59:5928.3−0.58−2.01%28.88
SYMC01:31:0623.3−0.19−0.81%23.49
SYNH23.08.2019 22:59:5949.84−1.32−2.58%51.16
SYY23.08.2019 22:59:5772.8−0.48−0.66%73.28
TAK23.08.2019 23:57:3716.5−0.1−0.60%16.6
TAL23.08.2019 22:59:5733.95−0.28−0.82%34.23
TAP23.08.2019 23:04:1550.07−1.62−3.13%51.69
TBF23.08.2019 23:54:5518.53−0.28−1.49%18.81
TCBI23.08.2019 23:00:0153.25−2.3−4.14%55.55
TCRR00:17:4716.81−1.69−9.14%18.5
TCS23.08.2019 18:29:5318.38−0.27−1.45%18.65
TDC23.08.2019 22:59:5831.28−0.95−2.95%32.23
TDEU0123.08.2019 04:09:1910000%100
TDEU0323.08.2019 04:09:3110000%100
TDG23.08.2019 23:02:02521.53−8.73−1.65%530.26
TDS23.08.2019 22:59:5724.22−0.57−2.30%24.79
TDY23.08.2019 23:57:28300.51−7.33−2.38%307.84
TECD23.08.2019 23:00:0186.75−3.59−3.97%90.34
TEL23.08.2019 23:03:3889.29−1.44−1.59%90.73
TENB23.08.2019 23:00:0121.82−0.48−2.15%22.3
TER02:20:3251.65−0.34−0.65%51.99
TEST_AAPL23.08.2019 04:06:5914500%145
TFX23.08.2019 23:00:01357.68−8.59−2.35%366.27
TGNA00:31:2715+0.77+5.41%14.23
TGT01:58:24103.58+0.32+0.31%103.26
THO23.08.2019 22:59:4743.05−2.15−4.76%45.2
THRM23.08.2019 23:00:0136.19−1.27−3.39%37.46
Tiffany23.08.2019 23:00:0081.32−4.02−4.71%85.34
TJX00:27:1753.01−0.12−0.23%53.13
TKR23.08.2019 22:59:5838.82−1.4−3.48%40.22
TLT02:25:23146.3+0.6+0.41%145.7
TMHC23.08.2019 23:02:0223.07−0.64−2.70%23.71
TMK12.08.2019 03:43:5186.3900%86.39
TMO00:07:46270−8.17−2.94%278.17
TNDM00:28:2766.9−0.4−0.59%67.3
TNET23.08.2019 22:59:5764.93−2.67−3.95%67.6
TOL23.08.2019 22:59:5134.94−1.06−2.94%36
TOT23.08.2019 23:08:2348.28−0.69−1.41%48.97
TPH23.08.2019 22:58:1513.66−0.29−2.08%13.95
TPIC23.08.2019 23:13:2317.3−0.33−1.87%17.63
TPR02:19:2920.34−0.06−0.29%20.4
TPX23.08.2019 22:59:5775−3.28−4.19%78.28
TQQQ02:24:2755.8−5.4−8.82%61.2
TREE23.08.2019 23:00:05298.66−10.34−3.35%309
TREX00:56:5681−0.76−0.93%81.76
TRIP23.08.2019 22:59:5936.3−1.85−4.85%38.15
TRMB23.08.2019 23:00:0036.7−1.02−2.70%37.72
TRNFP23.08.2019 04:06:51162 60000%162 600
TROW23.08.2019 23:00:01105.61−3.57−3.27%109.18
TRU23.08.2019 23:07:0582.2−1.7−2.03%83.9
TRV23.08.2019 22:59:59144.82−2.99−2.02%147.81
TSCO00:13:2696.25−0.22−0.23%96.47
TSLA02:16:01210.31−11.84−5.33%222.15
TSM23.08.2019 23:39:1141.24−1.12−2.64%42.36
TSN23.08.2019 23:01:1689.93−1.72−1.88%91.65
TSO28.08.2017 07:38:3998.3400%98.34
TSS23.08.2019 23:02:52127.45−3.59−2.74%131.04
TTD02:13:49246.25−1.2−0.48%247.45
TTM01:25:517.7500%7.75
TTT23.08.2019 23:55:0014.04−0.66−4.49%14.7
TTWO23.08.2019 23:03:17128.82−3.57−2.70%132.39
TWLO01:33:13127.25−5.22−3.94%132.47
TWOU00:22:1117.8+0.03+0.17%17.77
TWTR02:24:0340.8−0.11−0.27%40.91
TWX02.07.2018 08:50:14100.4500%100.45
TXN02:21:41120.05−0.57−0.47%120.62
TXRH23.08.2019 23:00:0148.94−0.24−0.49%49.18
TXT23.08.2019 22:59:5843.08−1.79−3.99%44.87
TYL23.08.2019 22:59:57253.16−5.41−2.09%258.57
UA00:53:5816.15−0.13−0.80%16.28
UAA00:54:4717.77−0.15−0.84%17.92
UAL23.08.2019 23:00:2582.71−2.85−3.33%85.56
UBER00:16:4233.33−0.64−1.88%33.97
UBNT19.08.2019 04:08:57110.1400%110.14
UBT23.08.2019 23:50:21109.84+3.29+3.09%106.55
UDR23.08.2019 22:59:5947.5−0.67−1.39%48.17
UFPI23.08.2019 22:59:5038.02−1.67−4.21%39.69
UFS23.08.2019 23:02:0231.93−1.34−4.03%33.27
UHS23.08.2019 22:59:59143.51−2.46−1.69%145.97
UI23.08.2019 23:32:19109.84+3.34+3.14%106.5
ULTA02:13:35320.45−4.03−1.24%324.48
ULTI06.06.2019 04:06:51331.3900%331.39
UNF23.08.2019 22:59:52195.05−5.09−2.54%200.14
UNH02:15:43231.5+0.25+0.11%231.25
UNM23.08.2019 22:59:5726.11−0.64−2.39%26.75
UNP23.08.2019 23:02:02159.98−6.18−3.72%166.16
UPS23.08.2019 23:29:39111.29−3.93−3.41%115.22
URBN00:42:0122.69−0.53−2.28%23.22
URI01:16:39105+0.04+0.04%104.96
URKA23.08.2019 04:06:51101.300%101.3
USB23.08.2019 23:18:4051−1.05−2.02%52.05
USFD23.08.2019 22:59:5940.1−0.21−0.52%40.31
USM23.08.2019 23:02:0234.42−0.83−2.35%35.25
USO00:56:1311.17−0.04−0.36%11.21
UTHR23.08.2019 23:00:0180.71−2.14−2.58%82.85
UTX02:22:05123.01−0.41−0.33%123.42
UVXY02:26:0135.58+5.63+18.80%29.95
VALE23.08.2019 23:04:3110.47−0.25−2.33%10.72
Valero Energy01:08:1674.25−0.74−0.99%74.99
VAR23.08.2019 22:59:59106.17−2.07−1.91%108.24
VC23.08.2019 23:00:0161.92−6.26−9.18%68.18
VEEV01:18:41158.35+0.22+0.14%158.13
VEON00:35:072.57+0.01+0.39%2.56
Verizon00:58:5655.95−0.92−1.62%56.87
VFC23.08.2019 23:00:3778.35−2.66−3.28%81.01
VFH23.08.2019 22:59:5965.41−1.69−2.52%67.1
VHT23.08.2019 22:59:58166.43−3.99−2.34%170.42
VIAB00:45:2624.67−1.23−4.75%25.9
VICR23.08.2019 22:59:5829.49−1.49−4.81%30.98
VIPS01:28:417.83−0.02−0.25%7.85
Visa02:25:26175.1−0.5−0.28%175.6
VIXY01:33:2723.84+2.64+12.45%21.2
VMC23.08.2019 22:59:56139.73−3.63−2.53%143.36
VMW01:55:22133.5−6.5−4.64%140
VNE23.08.2019 23:03:0514.14−0.82−5.48%14.96
VNO23.08.2019 23:02:5958.81−1.39−2.31%60.2
VOO02:10:48262.05−6.13−2.29%268.18
VOOG23.08.2019 23:07:58157.66−3.88−2.40%161.54
VPG23.08.2019 22:58:5429.68−0.75−2.46%30.43
VPU23.08.2019 22:59:55136.48−1.53−1.11%138.01
VREX23.08.2019 23:00:0126.01−0.75−2.80%26.76
VRNT23.08.2019 23:35:3652.85−1.45−2.67%54.3
VRSK23.08.2019 23:41:09154.79−3.26−2.06%158.05
VRSN23.08.2019 23:00:25200.9−4.3−2.10%205.2
VRTU23.08.2019 23:00:0136.99+0.69+1.90%36.3
VRTV23.08.2019 23:02:0216.23−0.76−4.47%16.99
VRTX01:43:37187.1900%187.19
VTB102023.08.2019 13:15:52104.25+0.29+0.28%103.96
VTBperp23.08.2019 18:27:15107.95+0.12+0.11%107.83
VTBR23.08.2019 04:06:510.0478100%0.04781
VTR23.08.2019 23:02:1271.99−0.67−0.92%72.66
W00:07:38111−5.63−4.83%116.63
WAB23.08.2019 23:03:1166.05−2.21−3.24%68.26
Wal-Mart01:12:12110.63−0.18−0.16%110.81
Walt Disney02:16:40131.6−4.4−3.24%136
WAT23.08.2019 23:00:01205.04−4.95−2.36%209.99
WB02:14:3239.44−0.19−0.48%39.63
WBA00:43:0249.54+0.11+0.22%49.43
WBC23.08.2019 22:59:57132.44−0.35−0.26%132.79
WBMD11.12.2017 07:48:4666.4800%66.48
WCC23.08.2019 22:59:5042.72−1.01−2.31%43.73
WCG23.08.2019 23:00:00264.5−2.25−0.84%266.75
WDAY01:56:41191.12−1.01−0.53%192.13
WDC00:11:0154.99−1.95−3.42%56.94
WEC23.08.2019 23:08:5892.6−0.54−0.58%93.14
WELL23.08.2019 23:02:1587.75−1.15−1.29%88.9
WERN23.08.2019 23:00:0530.76−1.13−3.54%31.89
WEX00:28:02200.27−0.24−0.12%200.51
WFC02:14:0644.19−0.31−0.70%44.5
WFM06.10.2017 08:02:0842.0500%42.05
WGO00:12:3933.6+1.6+5.00%32
WH23.08.2019 22:59:5049.87−0.9−1.77%50.77
WHD23.08.2019 22:59:5324.83−1.02−3.95%25.85
WHR23.08.2019 22:59:57134.52−4.81−3.45%139.33
WING23.08.2019 23:00:05104.28−1.93−1.82%106.21
WLH23.08.2019 22:59:5017.65−0.61−3.34%18.26
WLK23.08.2019 22:59:5757.02−2.78−4.65%59.8
WLTW23.08.2019 23:02:42189.22−5.08−2.61%194.3
WM00:41:42116.01+0.06+0.05%115.95
WMB23.08.2019 23:27:1623.05−0.55−2.33%23.6
WOR23.08.2019 22:59:5833.38−1.84−5.22%35.22
WRK23.08.2019 23:23:5832.4−1.6−4.71%34
WSM23.08.2019 23:02:1867.31−1.04−1.52%68.35
WSO23.08.2019 22:59:39155.57−3.3−2.08%158.87
WTS23.08.2019 22:59:5088.74−3.05−3.32%91.79
WTTR23.08.2019 23:02:027.92−0.6−7.04%8.52
WU23.08.2019 23:03:4521.38−0.64−2.91%22.02
WWD23.08.2019 23:00:01103.13−2.8−2.64%105.93
WWE23.08.2019 22:59:5773.82−0.39−0.53%74.21
WWW23.08.2019 23:02:0224.49−2.42−8.99%26.91
WY23.08.2019 23:00:1525.12−0.52−2.03%25.64
WYN02.06.2018 09:43:18112.6400%112.64
WYND23.08.2019 23:03:1542.32−1−2.31%43.32
WYNN02:16:33105.59−0.03−0.03%105.62
XAR23.08.2019 22:59:59104.34−2.62−2.45%106.96
XEC23.08.2019 23:09:5438.3−1.91−4.75%40.21
XEL23.08.2019 23:20:4362.6−0.68−1.07%63.28
XL15.10.2018 08:47:4157.5900%57.59
XLB23.08.2019 23:12:3754.95−1.35−2.40%56.3
XLE23.08.2019 23:49:4356.05−1.8−3.11%57.85
XLF02:23:2226.1−0.04−0.15%26.14
XLI01:30:3373.06−0.29−0.40%73.35
XLK01:02:5677.25−0.15−0.19%77.4
XLNX01:52:40100.75−0.75−0.74%101.5
XLP23.08.2019 23:14:2359.65−0.95−1.57%60.6
XLRE23.08.2019 23:09:1638.59−0.47−1.20%39.06
XLU23.08.2019 23:07:5661.5−0.56−0.90%62.06
XLV01:33:2788.9−0.11−0.12%89.01
XOP01:24:3220.93+0.05+0.24%20.88
XPO23.08.2019 22:59:5866.73−2.97−4.26%69.7
XRAY23.08.2019 23:00:0151.67−1.28−2.42%52.95
XRX23.08.2019 23:03:0327.78−0.83−2.90%28.61
XS019175472923.08.2019 04:09:23120.2500%120.25
XS030427459923.08.2019 18:30:58109.8+0.04+0.04%109.76
XS084853097723.08.2019 04:09:25102.8500%102.85
XS088573692523.08.2019 04:09:28102.5500%102.55
XS097532087925.01.2019 08:49:209900%99
XS160333561023.08.2019 04:09:26100.3500%100.35
XS169397104323.08.2019 04:09:2699.8500%99.85
XYL23.08.2019 23:03:3473.74−1.82−2.41%75.56
Y23.08.2019 22:59:39739.89−14.12−1.87%754.01
Yahoo20.06.2017 07:51:2852.800%52.8
YCS23.08.2019 22:54:1470.5−1.5−2.08%72
YELP23.08.2019 22:59:5531.77−1.11−3.38%32.88
YUM23.08.2019 23:02:21115.31−2−1.70%117.31
YY23.08.2019 23:00:0154.54−0.47−0.85%55.01
Z02:05:0134.79+0.28+0.81%34.51
ZBH23.08.2019 23:00:00133.78−3.29−2.40%137.07
ZBRA23.08.2019 23:00:01198.49−5.7−2.79%204.19
ZEN02:05:0380.25−0.14−0.17%80.39
ZG01:29:4534.3+0.11+0.32%34.19
ZION23.08.2019 23:00:0540.03−1.11−2.70%41.14
ZM01:18:1791−1−1.09%92
ZNH23.08.2019 23:02:0228.94−0.8−2.69%29.74
ZS01:14:0671.6+0.1+0.14%71.5
ZTS23.08.2019 23:03:25123.07−3.93−3.09%127
ZUO00:12:5314.19−0.1−0.70%14.29
ТикерВремяЦенаПред закр