1-800-FLOWERS.COM Inc.
US68243Q1067
|
7.20
7.20
|
7.20
7.20
|
|
0.00
0.00
|
08:08:25
11.10.2024
|
1st Source Corp.
US3369011032
|
60.06
58.98
|
60.59
59.22
|
|
1.08
1.83
|
02:00:00
12.10.2024
|
3D Systems Corp.
US88554D2053
|
2.60
2.67
|
2.60
2.59
|
|
-0.07
-2.70
|
15:29:02
11.10.2024
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
98.66
99.36
|
98.66
98.66
|
|
-0.70
-0.70
|
08:01:29
11.10.2024
|
Abbott Laboratories
US0028241000
|
105.54
106.10
|
105.54
105.54
|
|
-0.56
-0.53
|
08:13:16
11.10.2024
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
13.21
13.23
|
13.21
13.21
|
|
-0.03
-0.19
|
08:13:16
11.10.2024
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
462.05
459.00
|
463.25
457.50
|
|
3.05
0.66
|
16:26:51
11.10.2024
|
ADTRAN Holdings Inc
US00486H1059
|
5.18
5.25
|
5.22
5.18
|
|
-0.07
-1.29
|
13:45:35
11.10.2024
|
Agenus Inc
US00847G7051
|
0.44
0.45
|
0.00
0.00
|
|
0.00
-0.58
|
02:00:00
12.04.2024
|
Agilysys Inc.
US00847J1051
|
102.00
101.00
|
102.00
102.00
|
|
1.00
0.99
|
08:01:07
11.10.2024
|
Akamai Inc.
US00971T1016
|
94.13
94.49
|
94.13
94.13
|
|
-0.36
-0.38
|
08:20:01
11.10.2024
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
204.10
209.00
|
207.70
204.10
|
|
-4.90
-2.34
|
17:44:03
11.10.2024
|
Alliance Resource Partners LP
US01877R1086
|
25.27
25.24
|
25.40
25.17
|
|
0.03
0.12
|
02:00:00
12.10.2024
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
8.00
7.70
|
8.00
8.00
|
|
0.30
3.90
|
08:02:25
11.10.2024
|
Alphabet A (ex Google)
US02079K3059
|
149.18
148.50
|
149.54
147.78
|
|
0.68
0.46
|
18:45:32
11.10.2024
|
Alphabet C (ex Google)
US02079K1079
|
150.12
149.80
|
150.40
148.64
|
|
0.32
0.21
|
19:06:56
11.10.2024
|
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
28.08.2024
|
Amazon
US0231351067
|
172.68
170.78
|
173.08
169.70
|
|
1.90
1.11
|
20:58:12
11.10.2024
|
Amedisys Inc.
US0234361089
|
87.00
87.00
|
87.00
87.00
|
|
0.00
0.00
|
08:06:57
11.10.2024
|
AMERCO Inc.
US0235861004
|
67.50
69.00
|
67.50
67.50
|
|
-1.50
-2.17
|
08:06:57
11.10.2024
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
11.10.2024
|
American Eagle Outfitters Inc.
US02553E1064
|
18.40
18.70
|
18.40
18.40
|
|
-0.30
-1.60
|
08:20:01
11.10.2024
|
American Software Inc (A)
US0296831094
|
9.95
8.30
|
0.00
0.00
|
|
1.65
19.88
|
08:08:16
01.10.2024
|
American Superconductor Corp
US0301112076
|
20.87
21.50
|
20.87
20.12
|
|
-0.63
-2.93
|
16:10:15
11.10.2024
|
American Woodmark Corp.
US0305061097
|
82.50
84.00
|
82.50
82.50
|
|
-1.50
-1.79
|
08:01:29
11.10.2024
|
America's Car-Mart Inc.
US03062T1051
|
42.79
41.02
|
43.00
40.78
|
|
1.77
4.31
|
02:00:00
12.10.2024
|
AmeriServ Financial Inc.
US03074A1025
|
2.68
2.71
|
2.73
2.68
|
|
-0.03
-1.11
|
02:00:00
12.10.2024
|
Amgen Inc.
US0311621009
|
294.60
295.00
|
294.60
293.10
|
|
-0.40
-0.14
|
16:21:22
11.10.2024
|
Amkor Technology Inc.
US0316521006
|
27.49
27.74
|
27.49
27.49
|
|
-0.25
-0.90
|
08:13:16
11.10.2024
|
Amtech Systems Inc.
US0323325045
|
5.05
5.25
|
5.05
5.05
|
|
-0.20
-3.81
|
08:13:16
11.10.2024
|
AngioDynamics Inc.
US03475V1017
|
5.55
5.45
|
5.85
5.45
|
|
0.10
1.83
|
21:55:01
11.10.2024
|
Anglo American PLC
GB00B1XZS820
|
27.85
27.39
|
27.85
27.50
|
|
0.46
1.68
|
16:03:01
11.10.2024
|
Anika Therapeutics Inc.
US0352551081
|
23.00
23.20
|
23.00
23.00
|
|
-0.20
-0.86
|
13:26:45
11.10.2024
|
ANSYS Inc.
US03662Q1058
|
300.10
296.30
|
300.10
299.50
|
|
3.80
1.28
|
08:33:08
11.10.2024
|
Apple Inc.
US0378331005
|
208.55
209.80
|
210.00
208.00
|
|
-1.25
-0.60
|
20:12:04
11.10.2024
|
Applied Materials Inc.
US0382221051
|
187.18
186.64
|
187.30
185.60
|
|
0.54
0.29
|
14:21:58
11.10.2024
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
23:20:00
26.08.2024
|
Arundel AG
CH0002271010
|
0.12
0.15
|
0.00
0.00
|
|
-0.03
-18.20
|
14:44:18
23.08.2024
|
ASML Holding NV NY Registered Shs
USN070592100
|
756.00
756.00
|
766.00
756.00
|
|
0.00
0.00
|
10:05:01
11.10.2024
|
Associated Banc-Corp.
US0454871056
|
19.30
19.20
|
19.30
19.30
|
|
0.10
0.52
|
08:01:30
11.10.2024
|
Astro-Med Inc.
US04638F1084
|
13.20
12.40
|
13.20
13.20
|
|
0.80
6.45
|
08:01:29
11.10.2024
|
Astronics Corp.
US0464331083
|
17.60
17.80
|
17.60
17.60
|
|
-0.20
-1.12
|
08:13:16
11.10.2024
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
253.30
252.10
|
253.30
253.30
|
|
1.20
0.48
|
08:01:11
11.10.2024
|
AXT Inc.
US00246W1036
|
2.42
2.26
|
2.42
2.42
|
|
0.16
7.17
|
08:13:16
11.10.2024
|
