1-800-FLOWERS.COM Inc.
US68243Q1067
|
8.55
8.46
|
8.55
8.55
|
|
0.09
1.02
|
08:08:24
08.12.2023
|
1st Source Corp.
US3369011032
|
50.92
50.65
|
51.28
50.51
|
|
0.27
0.53
|
17:32:34
08.12.2023
|
3D Systems Corp.
US88554D2053
|
5.46
5.36
|
5.55
5.46
|
|
0.11
1.96
|
15:55:10
08.12.2023
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
59.92
58.82
|
59.92
59.92
|
|
1.10
1.87
|
08:00:26
08.12.2023
|
Abbott Laboratories
US0028241000
|
96.19
97.21
|
96.19
96.19
|
|
-1.02
-1.05
|
09:46:41
08.12.2023
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
20.00
19.60
|
20.00
20.00
|
|
0.40
2.04
|
09:46:41
08.12.2023
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
559.00
563.00
|
568.80
559.00
|
|
-4.00
-0.71
|
17:37:35
08.12.2023
|
ADTRAN Holdings Inc
US00486H1059
|
5.73
5.68
|
5.73
5.69
|
|
0.06
0.99
|
13:47:20
08.12.2023
|
Agenus Inc
US00847G7051
|
0.71
0.70
|
0.71
0.71
|
|
0.01
1.66
|
10:37:15
08.12.2023
|
Agilysys Inc.
US00847J1051
|
78.00
80.50
|
78.00
78.00
|
|
-2.50
-3.11
|
08:04:01
08.12.2023
|
Akamai Inc.
US00971T1016
|
106.16
105.56
|
106.16
106.16
|
|
0.60
0.57
|
08:20:01
08.12.2023
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
199.10
199.26
|
199.10
199.10
|
|
-0.16
-0.08
|
10:37:15
08.12.2023
|
Alliance Resource Partners LP
US01877R1086
|
19.54
19.57
|
19.56
19.39
|
|
-0.03
-0.15
|
17:40:24
08.12.2023
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
11.60
11.60
|
11.60
11.60
|
|
0.00
0.00
|
08:20:02
08.12.2023
|
Alphabet A (ex Google)
US02079K3059
|
125.46
126.68
|
127.46
124.58
|
|
-1.22
-0.96
|
17:21:22
08.12.2023
|
Alphabet C (ex Google)
US02079K1079
|
127.08
128.92
|
128.82
126.62
|
|
-1.84
-1.43
|
17:10:09
08.12.2023
|
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
0.00
|
23:20:00
05.12.2023
|
Amazon
US0231351067
|
136.58
135.70
|
136.58
135.46
|
|
0.88
0.65
|
17:53:13
08.12.2023
|
Amedisys Inc.
US0234361089
|
85.50
85.50
|
85.50
85.50
|
|
0.00
0.00
|
08:13:43
08.12.2023
|
AMERCO Inc.
US0235861004
|
54.00
53.50
|
54.00
54.00
|
|
0.50
0.93
|
08:13:43
08.12.2023
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
07.12.2023
|
American Eagle Outfitters Inc.
US02553E1064
|
18.51
18.35
|
18.51
18.51
|
|
0.16
0.89
|
08:20:02
08.12.2023
|
American Software Inc (A)
US0296831094
|
9.30
9.30
|
9.30
9.30
|
|
0.00
0.00
|
08:08:14
08.12.2023
|
American Superconductor Corp
US0301112076
|
9.20
9.20
|
9.20
9.20
|
|
0.00
0.00
|
08:04:01
08.12.2023
|
American Woodmark Corp.
US0305061097
|
79.50
78.50
|
79.50
79.50
|
|
1.00
1.27
|
08:00:26
08.12.2023
|
America's Car-Mart Inc.
US03062T1051
|
60.70
61.21
|
61.66
60.41
|
|
-0.51
-0.83
|
17:37:40
08.12.2023
|
AmeriServ Financial Inc.
US03074A1025
|
3.03
3.01
|
3.03
3.01
|
|
0.02
0.66
|
15:55:23
08.12.2023
|
Amgen Inc.
US0311621009
|
253.00
249.00
|
253.00
253.00
|
|
4.00
1.61
|
08:35:46
08.12.2023
|
Amkor Technology Inc.
US0316521006
|
26.20
25.80
|
26.20
26.20
|
|
0.40
1.55
|
08:15:54
08.12.2023
|
Amtech Systems Inc.
US0323325045
|
6.25
6.20
|
6.25
6.25
|
|
0.05
0.81
|
08:15:54
08.12.2023
|
AngioDynamics Inc.
US03475V1017
|
6.35
6.40
|
6.40
6.35
|
|
-0.05
-0.78
|
17:00:01
08.12.2023
|
Anglo American PLC
GB00B1XZS820
|
21.28
25.90
|
25.84
21.28
|
|
-4.62
-17.84
|
17:14:15
08.12.2023
|
Anika Therapeutics Inc.
US0352551081
|
20.60
20.40
|
20.60
20.60
|
|
0.20
0.98
|
08:04:01
08.12.2023
|
ANSYS Inc.
US03662Q1058
|
263.80
262.80
|
263.80
263.80
|
|
1.00
0.38
|
08:20:02
08.12.2023
|
Apple Inc.
US0378331005
|
181.00
180.00
|
181.18
179.66
|
|
1.00
0.56
|
17:49:11
08.12.2023
|
Applied Materials Inc.
US0382221051
|
137.30
134.50
|
139.08
136.92
|
|
2.80
2.08
|
15:54:00
08.12.2023
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9'900.00
|
23:20:00
26.10.2023
|
Arundel AG
CH0002271010
|
0.17
0.17
|
0.00
0.00
|
|
0.00
0.00
|
17:20:00
08.12.2023
|
ASML Holding NV NY Registered Shs
USN070592100
|
648.00
644.00
|
648.00
646.00
|
|
4.00
0.62
|
16:33:28
08.12.2023
|
Associated Banc-Corp.
US0454871056
|
17.70
17.40
|
17.70
17.70
|
|
0.30
1.72
|
08:00:26
08.12.2023
|
Astro-Med Inc.
US04638F1084
|
13.60
14.00
|
13.60
13.60
|
|
-0.40
-2.86
|
08:00:26
08.12.2023
|
Astronics Corp.
US0464331083
|
14.01
14.01
|
14.01
14.01
|
|
0.00
0.00
|
08:15:54
08.12.2023
|
Atrion Corp.
US0499041053
|
302.00
302.00
|
302.00
302.00
|
|
0.00
0.00
|
08:08:17
08.12.2023
|
Autodesk Inc.
US0527691069
|
208.30
206.50
|
208.30
206.65
|
|
1.80
0.87
|
15:55:08
08.12.2023
|
AXT Inc.
US00246W1036
|
1.86
1.82
|
1.86
1.86
|
|
0.04
2.20
|
08:15:54
08.12.2023
|
