1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.94
4.79
|
0.00
0.00
|
|
0.15
3.13
|
02:00:00
30.05.2025
|
1st Source Corp.
US3369011032
|
60.92
60.71
|
0.00
0.00
|
|
0.21
0.35
|
02:00:00
30.05.2025
|
3D Systems Corp.
US88554D2053
|
1.37
1.43
|
0.00
0.00
|
|
-0.06
-4.03
|
15:29:01
29.05.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
83.78
86.96
|
83.78
83.78
|
|
-3.18
-3.66
|
08:01:50
30.05.2025
|
Abbott Laboratories
US0028241000
|
116.54
116.00
|
116.54
116.54
|
|
0.54
0.47
|
08:03:42
30.05.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
19.48
19.66
|
19.48
19.48
|
|
-0.19
-0.94
|
08:03:42
30.05.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
362.80
364.85
|
0.00
0.00
|
|
-2.05
-0.56
|
19:30:46
29.05.2025
|
ADTRAN Holdings Inc
US00486H1059
|
7.08
7.15
|
0.00
0.00
|
|
-0.07
-0.98
|
09:07:43
29.05.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
92.50
94.00
|
92.50
92.50
|
|
-1.50
-1.60
|
08:13:01
30.05.2025
|
Akamai Inc.
US00971T1016
|
66.98
68.43
|
66.98
66.98
|
|
-1.45
-2.12
|
08:20:02
30.05.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
159.80
159.00
|
159.80
159.80
|
|
0.80
0.50
|
08:02:40
30.05.2025
|
Alliance Resource Partners LP
US01877R1086
|
26.06
26.03
|
0.00
0.00
|
|
0.03
0.12
|
02:00:00
30.05.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
2.60
2.50
|
2.60
2.60
|
|
0.10
4.00
|
08:02:10
30.05.2025
|
Alphabet A (ex Google)
US02079K3059
|
151.08
150.82
|
151.44
151.08
|
|
0.26
0.17
|
08:49:14
30.05.2025
|
Alphabet C (ex Google)
US02079K1079
|
152.00
153.36
|
152.00
152.00
|
|
-1.36
-0.89
|
08:01:50
30.05.2025
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Alvarion Ltd.
IL0010844582
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
22:20:00
24.03.2025
|
Amazon
US0231351067
|
181.50
180.92
|
181.50
181.50
|
|
0.58
0.32
|
08:06:01
30.05.2025
|
Amedisys Inc.
US0234361089
|
81.50
83.00
|
81.50
81.50
|
|
-1.50
-1.81
|
08:09:22
30.05.2025
|
AMERCO Inc.
US0235861004
|
55.00
55.00
|
55.00
55.00
|
|
0.00
0.00
|
08:09:22
30.05.2025
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
21.05.2025
|
American Eagle Outfitters Inc.
US02553E1064
|
9.00
10.30
|
9.00
9.00
|
|
-1.30
-12.62
|
08:20:02
30.05.2025
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
American Superconductor Corp
US0301112076
|
24.51
25.34
|
24.51
24.51
|
|
-0.83
-3.28
|
08:13:01
30.05.2025
|
American Woodmark Corp.
US0305061097
|
51.00
49.80
|
51.00
51.00
|
|
1.20
2.41
|
08:01:50
30.05.2025
|
America's Car-Mart Inc.
US03062T1051
|
47.73
46.90
|
0.00
0.00
|
|
0.83
1.77
|
02:00:00
30.05.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.80
2.72
|
0.00
0.00
|
|
0.08
2.94
|
02:00:00
30.05.2025
|
Amgen Inc.
US0311621009
|
248.40
248.60
|
248.40
248.40
|
|
-0.20
-0.08
|
08:03:42
30.05.2025
|
Amkor Technology Inc.
US0316521006
|
16.32
16.41
|
16.32
16.32
|
|
-0.09
-0.52
|
08:03:42
30.05.2025
|
Amtech Systems Inc.
US0323325045
|
3.60
3.40
|
3.60
3.60
|
|
0.20
5.88
|
08:03:42
30.05.2025
|
AngioDynamics Inc.
US03475V1017
|
8.65
8.60
|
8.65
8.65
|
|
0.05
0.58
|
08:06:59
30.05.2025
|
Anglo American PLC
GB00B1XZS820
|
26.10
26.40
|
26.10
26.10
|
|
-0.30
-1.14
|
08:05:44
30.05.2025
|
Anika Therapeutics Inc.
US0352551081
|
9.85
9.95
|
9.85
9.85
|
|
-0.10
-1.01
|
08:13:01
30.05.2025
|
ANSYS Inc.
US03662Q1058
|
289.40
298.00
|
289.40
289.40
|
|
-8.60
-2.89
|
08:20:02
30.05.2025
|
Apple Inc.
US0378331005
|
176.16
176.16
|
176.34
176.16
|
|
0.00
0.00
|
08:47:12
30.05.2025
|
Applied Materials Inc.
US0382221051
|
138.88
145.78
|
138.88
138.88
|
|
-6.90
-4.73
|
08:03:42
30.05.2025
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
400.00
|
23:20:00
12.05.2025
|
ASML Holding NV NY Registered Shs
USN070592100
|
656.00
668.00
|
656.00
656.00
|
|
-12.00
-1.80
|
08:00:14
30.05.2025
|
Associated Banc-Corp.
US0454871056
|
20.40
20.60
|
20.40
20.40
|
|
-0.20
-0.97
|
08:01:50
30.05.2025
|
Astro-Med Inc.
US04638F1084
|
7.95
8.20
|
7.95
7.95
|
|
-0.25
-3.05
|
08:01:50
30.05.2025
|
Astronics Corp.
US0464331083
|
27.48
27.72
|
27.48
27.48
|
|
-0.24
-0.87
|
08:03:42
30.05.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
260.80
267.05
|
260.80
260.80
|
|
-6.25
-2.34
|
08:13:02
30.05.2025
|
AXT Inc.
US00246W1036
|
1.34
1.36
|
1.34
1.34
|
|
-0.03
-1.83
|
08:03:42
30.05.2025
|
Baidu.com Inc.
US0567521085
|
74.00
75.00
|
74.00
74.00
|
|
-1.00
-1.33
|
08:03:09
30.05.2025
|