1-800-FLOWERS.COM Inc.
US68243Q1067
|
9.54
9.54
|
9.54
9.54
|
|
-0.05
-0.48
|
08:08:32
19.08.2022
|
1st Source Corp.
US3369011032
|
51.12
50.93
|
51.20
50.60
|
|
0.19
0.37
|
02:00:00
20.08.2022
|
3D Systems Corp.
US88554D2053
|
11.48
11.48
|
11.48
11.48
|
|
-0.10
-0.86
|
09:16:00
19.08.2022
|
51Job Inc.
US3168271043
|
56.00
56.00
|
0.00
0.00
|
|
0.00
0.00
|
19:31:08
06.05.2022
|
AAON Inc.
US0003602069
|
61.52
61.52
|
61.52
61.52
|
|
0.48
0.79
|
08:02:46
19.08.2022
|
Abbott Laboratories
US0028241000
|
109.52
109.52
|
109.52
108.38
|
|
2.02
1.88
|
16:30:51
19.08.2022
|
ABIOMED Inc.
US0036541003
|
269.30
269.30
|
273.40
269.30
|
|
-5.30
-1.93
|
15:49:52
19.08.2022
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
16.84
16.84
|
17.08
16.84
|
|
-0.18
-1.07
|
15:49:52
19.08.2022
|
Activision Blizzard Inc.
US00507V1098
|
80.00
80.00
|
80.00
79.55
|
|
0.68
0.86
|
13:57:40
19.08.2022
|
Adobe Inc.
US00724F1012
|
426.05
426.05
|
431.20
422.50
|
|
-9.10
-2.09
|
18:30:33
19.08.2022
|
ADTRAN Holdings Inc
US00486H1059
|
23.90
23.90
|
23.90
23.90
|
|
0.10
0.42
|
08:01:54
19.08.2022
|
Agenus Inc
US00847G7051
|
2.76
2.76
|
2.76
2.76
|
|
0.04
1.58
|
09:34:57
19.08.2022
|
Agilysys Inc.
US00847J1051
|
52.50
52.50
|
52.50
52.50
|
|
1.00
1.94
|
08:04:08
19.08.2022
|
Akamai Inc.
US00971T1016
|
95.42
95.42
|
95.42
95.42
|
|
-0.55
-0.57
|
08:20:02
19.08.2022
|
Alexion Pharmaceuticals Inc.
US0153511094
|
182.50
182.50
|
0.00
0.00
|
|
3.05
1.70
|
03:00:00
21.07.2021
|
Align Technology Inc.
US0162551016
|
276.75
276.75
|
276.75
276.75
|
|
5.50
2.03
|
09:34:57
19.08.2022
|
Alliance Resource Partners LP
US01877R1086
|
24.26
23.91
|
24.32
23.57
|
|
0.35
1.46
|
02:00:00
20.08.2022
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
17.30
17.30
|
17.30
17.30
|
|
0.30
1.76
|
08:20:02
19.08.2022
|
Alphabet A (ex Google)
US02079K3059
|
116.86
116.86
|
118.98
116.86
|
|
-2.82
-2.36
|
19:20:35
19.08.2022
|
Alphabet C (ex Google)
US02079K1079
|
117.90
117.90
|
119.42
117.90
|
|
-2.26
-1.88
|
17:02:31
19.08.2022
|
Altaba Inc (ex Yahoo)
US0213461017
|
72.90
72.90
|
0.00
0.00
|
|
-0.87
-1.18
|
09:01:24
11.03.2019
|
Alvarion Ltd.
IL0010844582
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:19:58
17.08.2022
|
Amazon
US0231351067
|
137.92
137.92
|
141.06
137.60
|
|
-3.10
-2.20
|
21:30:03
19.08.2022
|
Amedisys Inc.
US0234361089
|
117.00
117.00
|
118.00
117.00
|
|
-1.00
-0.85
|
17:08:40
19.08.2022
|
AMERCO Inc.
US0235861004
|
580.00
580.00
|
580.00
565.00
|
|
15.00
2.65
|
21:00:38
19.08.2022
|
American Bio Medica Corp.
US0246001087
|
0.03
0.03
|
0.03
0.02
|
|
0.01
43.29
|
23:19:58
19.08.2022
|
American Eagle Outfitters Inc.
US02553E1064
|
13.45
13.45
|
13.45
13.28
|
|
0.51
3.91
|
15:23:53
19.08.2022
|
American Software Inc (A)
US0296831094
|
19.00
19.00
|
19.00
19.00
|
|
0.60
3.26
|
08:08:21
19.08.2022
|
American Superconductor Corp
US0301112076
|
5.68
5.68
|
5.68
5.68
|
|
0.03
0.57
|
08:04:08
19.08.2022
|
American Woodmark Corp.
US0305061097
|
51.50
51.50
|
51.50
51.50
|
|
-1.00
-1.90
|
08:02:46
19.08.2022
|
America's Car-Mart Inc.
US03062T1051
|
79.48
92.38
|
90.57
79.00
|
|
-12.90
-13.96
|
02:00:00
20.08.2022
|
AmeriServ Financial Inc.
US03074A1025
|
3.98
3.98
|
3.99
3.97
|
|
0.00
0.00
|
02:00:00
20.08.2022
|
Amgen Inc.
US0311621009
|
250.10
250.10
|
250.10
246.10
|
|
4.10
1.67
|
18:48:34
19.08.2022
|
Amkor Technology Inc.
US0316521006
|
21.61
21.61
|
21.65
21.61
|
|
-0.08
-0.35
|
09:44:48
19.08.2022
|
Amtech Systems Inc.
US0323325045
|
10.88
10.88
|
10.88
10.88
|
|
0.91
9.13
|
09:45:39
19.08.2022
|
AngioDynamics Inc.
US03475V1017
|
23.00
23.00
|
23.20
22.80
|
|
-0.20
-0.86
|
21:55:02
19.08.2022
|
Anglo American PLC
GB00B1XZS820
|
33.60
33.60
|
34.50
33.40
|
|
-0.80
-2.33
|
21:19:07
19.08.2022
|
Anika Therapeutics Inc.
US0352551081
|
23.00
23.00
|
23.00
23.00
|
|
0.60
2.68
|
08:04:08
19.08.2022
|
ANSYS Inc.
US03662Q1058
|
276.05
276.05
|
276.05
276.05
|
|
1.75
0.64
|
08:20:02
19.08.2022
|
Apple Inc.
US0378331005
|
170.58
170.58
|
172.50
170.58
|
|
-2.58
-1.49
|
21:49:02
19.08.2022
|
Applied Materials Inc.
US0382221051
|
108.76
108.76
|
109.06
108.50
|
|
3.20
3.03
|
10:28:42
19.08.2022
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:19:58
21.04.2022
|
Arundel AG
CH0002271010
|
1.00
1.00
|
0.00
0.00
|
|
-1.20
-54.55
|
17:30:02
18.08.2022
|
ASML Holding NV NY Registered Shs
USN070592100
|
556.00
556.00
|
556.00
542.00
|
|
6.00
1.09
|
15:38:35
19.08.2022
|
Associated Banc-Corp.
US0454871056
|
21.40
21.40
|
21.40
21.40
|
|
0.20
0.94
|
08:02:46
19.08.2022
|
Astro-Med Inc.
US04638F1084
|
13.10
13.10
|
13.10
12.80
|
|
0.90
7.38
|
11:46:40
19.08.2022
|
Astronics Corp.
US0464331083
|
11.60
11.60
|
11.60
11.60
|
|
0.10
0.87
|
09:44:48
19.08.2022
|
Atrion Corp.
US0499041053
|
630.00
630.00
|
630.00
630.00
|
|
10.00
1.61
|
08:08:24
19.08.2022
|
Autodesk Inc.
US0527691069
|
224.00
224.00
|
225.60
224.00
|
|
0.70
0.31
|
10:54:31
19.08.2022
|
AXT Inc.
US00246W1036
|
9.35
9.35
|
9.35
9.35
|
|
0.35
3.89
|
09:44:48
19.08.2022
|
