1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.57
5.60
|
0.00
0.00
|
|
-0.03
-0.54
|
02:00:00
06.05.2025
|
1st Source Corp.
US3369011032
|
60.96
61.51
|
0.00
0.00
|
|
-0.56
-0.90
|
02:00:00
06.05.2025
|
3D Systems Corp.
US88554D2053
|
1.73
1.78
|
1.73
1.73
|
|
-0.06
-3.09
|
09:59:01
06.05.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
85.96
85.72
|
85.96
85.96
|
|
0.24
0.28
|
08:00:34
06.05.2025
|
Abbott Laboratories
US0028241000
|
116.08
117.04
|
116.72
116.08
|
|
-0.96
-0.82
|
09:52:20
06.05.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
13.24
13.02
|
13.24
13.24
|
|
0.22
1.69
|
08:05:14
06.05.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
332.85
338.40
|
336.25
332.70
|
|
-5.55
-1.64
|
11:48:07
06.05.2025
|
ADTRAN Holdings Inc
US00486H1059
|
6.90
7.10
|
6.90
6.90
|
|
-0.20
-2.82
|
08:00:11
06.05.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
66.50
65.50
|
66.50
66.50
|
|
1.00
1.53
|
08:03:33
06.05.2025
|
Akamai Inc.
US00971T1016
|
72.91
72.10
|
72.91
72.91
|
|
0.81
1.12
|
08:20:03
06.05.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
154.35
157.10
|
154.35
154.35
|
|
-2.75
-1.75
|
08:03:28
06.05.2025
|
Alliance Resource Partners LP
US01877R1086
|
27.21
27.16
|
0.00
0.00
|
|
0.05
0.18
|
02:00:00
06.05.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
2.50
2.50
|
2.50
2.50
|
|
0.00
0.00
|
08:01:13
06.05.2025
|
Alphabet A (ex Google)
US02079K3059
|
143.86
145.80
|
144.52
143.50
|
|
-1.94
-1.33
|
12:07:51
06.05.2025
|
Alphabet C (ex Google)
US02079K1079
|
145.22
147.26
|
145.70
145.22
|
|
-2.04
-1.39
|
10:44:39
06.05.2025
|
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
|
162.82
164.82
|
164.48
162.72
|
|
-2.00
-1.21
|
11:48:09
06.05.2025
|
Amedisys Inc.
US0234361089
|
83.50
84.00
|
83.50
83.50
|
|
-0.50
-0.60
|
08:10:14
06.05.2025
|
AMERCO Inc.
US0235861004
|
55.00
56.50
|
55.00
55.00
|
|
-1.50
-2.65
|
08:10:14
06.05.2025
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
23:20:00
02.05.2025
|
American Eagle Outfitters Inc.
US02553E1064
|
9.75
9.70
|
9.75
9.75
|
|
0.05
0.52
|
08:20:01
06.05.2025
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
American Superconductor Corp
US0301112076
|
17.88
17.89
|
17.88
17.88
|
|
-0.01
-0.06
|
08:03:33
06.05.2025
|
American Woodmark Corp.
US0305061097
|
52.00
52.00
|
52.00
52.00
|
|
0.00
0.00
|
08:00:34
06.05.2025
|
America's Car-Mart Inc.
US03062T1051
|
48.05
48.20
|
0.00
0.00
|
|
-0.15
-0.31
|
02:00:00
06.05.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.43
2.48
|
0.00
0.00
|
|
-0.05
-2.02
|
02:00:00
06.05.2025
|
Amgen Inc.
US0311621009
|
246.30
246.00
|
246.30
246.30
|
|
0.30
0.12
|
08:05:14
06.05.2025
|
Amkor Technology Inc.
US0316521006
|
15.51
15.90
|
15.51
15.51
|
|
-0.39
-2.45
|
08:05:14
06.05.2025
|
Amtech Systems Inc.
US0323325045
|
2.92
3.00
|
2.92
2.92
|
|
-0.08
-2.67
|
08:05:14
06.05.2025
|
AngioDynamics Inc.
US03475V1017
|
7.80
7.85
|
7.80
7.80
|
|
-0.05
-0.64
|
08:05:02
06.05.2025
|
Anglo American PLC
GB00B1XZS820
|
24.34
24.76
|
24.34
24.34
|
|
-0.42
-1.70
|
08:02:05
06.05.2025
|
Anika Therapeutics Inc.
US0352551081
|
12.70
12.70
|
12.70
12.60
|
|
0.00
0.00
|
08:03:33
06.05.2025
|
ANSYS Inc.
US03662Q1058
|
285.00
287.70
|
285.00
285.00
|
|
-2.70
-0.94
|
08:20:03
06.05.2025
|
Apple Inc.
US0378331005
|
174.44
175.84
|
175.32
174.18
|
|
-1.40
-0.80
|
11:52:23
06.05.2025
|
Applied Materials Inc.
US0382221051
|
136.24
138.76
|
136.24
136.24
|
|
-2.52
-1.82
|
08:05:14
06.05.2025
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
22:20:00
12.03.2025
|
ASML Holding NV NY Registered Shs
USN070592100
|
602.00
610.00
|
602.00
602.00
|
|
-8.00
-1.31
|
08:05:14
06.05.2025
|
Associated Banc-Corp.
US0454871056
|
19.90
19.90
|
19.90
19.90
|
|
0.00
0.00
|
08:00:35
06.05.2025
|
Astro-Med Inc.
US04638F1084
|
7.75
7.75
|
7.75
7.75
|
|
0.00
0.00
|
08:00:34
06.05.2025
|
Astronics Corp.
US0464331083
|
20.96
20.50
|
20.96
20.96
|
|
0.46
2.24
|
08:05:14
06.05.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
246.10
249.90
|
246.15
246.10
|
|
-3.80
-1.52
|
08:03:33
06.05.2025
|
AXT Inc.
US00246W1036
|
1.15
1.13
|
1.15
1.15
|
|
0.01
1.23
|
08:05:14
06.05.2025
|
Baidu.com Inc.
US0567521085
|
79.60
79.90
|
79.70
79.60
|
|
-0.30
-0.38
|
09:48:51
06.05.2025
|