NASDAQ Composite Index

6'387.75
-2.25
-0.04%
<
Nachrichten
Marktberichte
Analysen
>

NASDAQ Comp. Chart - 1 Jahr

Forumsbeiträge zu NASDAQ Comp. zum Forum

NASDAQ Comp. Kennzahlen

30 Tage 90 Tage 250 Tage
Performance 2.47 % 6.75 % 22.41 %
Hoch 6'398.26 6'398.26 6'398.26
Tief 6'081.96 5'996.81 5'238.21
Volatilität 12.47 11.73 10.33

NASDAQ Comp. - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
1-800-FLOWERSCOM
8.23
8.25
8.23
8.23
-0.02
-0.28
08:20:02
24.07.2017
1st Source
48.83
48.83
0.00
0.00
0.18
0.37
02:10:00
22.07.2017
3D Systems
15.00
15.00
15.15
15.00
0.00
0.00
10:00:34
24.07.2017
51Job
40.86
41.19
40.86
40.86
-0.33
-0.80
09:01:16
24.07.2017
AAON
31.78
32.12
31.78
31.78
-0.34
-1.06
08:00:28
24.07.2017
Abbott Laboratories
43.41
43.45
43.41
43.41
-0.04
-0.09
09:06:33
24.07.2017
ABIOMED
121.32
124.09
121.32
121.32
-2.77
-2.23
09:06:33
24.07.2017
ACADIA Pharmaceuticals
25.62
26.12
25.62
25.62
-0.51
-1.94
09:06:33
24.07.2017
Activision Blizzard
52.01
52.11
52.01
52.01
-0.11
-0.20
08:02:17
24.07.2017
Adobe
129.11
129.23
129.11
128.14
-0.12
-0.09
10:21:07
24.07.2017
ADTRAN
19.79
20.29
19.79
19.79
-0.50
-2.47
08:07:11
24.07.2017
Affirmative Insurance
0.00
0.00
0.00
0.00
0.00
0.00
23:20:01
21.07.2017
Agenus
4.24
4.24
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Agilysys
8.76
8.88
8.76
8.76
-0.12
-1.34
08:07:11
24.07.2017
Akamai
44.70
44.66
44.70
44.70
0.04
0.08
08:20:02
24.07.2017
Akzo Nobel
24.06
24.19
24.06
24.06
-0.13
-0.52
08:13:21
24.07.2017
Alaska Communications Systems Group
2.03
2.01
2.03
2.03
0.02
1.00
08:00:28
24.07.2017
Alexion Pharmaceuticals
111.93
111.94
111.93
111.93
-0.01
-0.01
08:06:09
24.07.2017
Align Technology
137.20
137.20
0.00
0.00
0.40
0.29
13:51:22
21.07.2017
Alliance Resource Partners LP
16.84
17.40
16.84
16.84
-0.56
-3.21
08:20:02
24.07.2017
Allscripts Healthcare Solutions
10.27
10.27
10.27
10.27
0.00
-0.02
08:20:02
24.07.2017
Alphabet A (ex Google)
853.80
852.67
855.00
852.00
1.13
0.13
10:25:56
24.07.2017
Alphabet C (ex Google)
835.00
827.82
835.00
833.00
7.18
0.87
10:20:14
24.07.2017
Altaba
49.57
49.89
49.57
49.57
-0.33
-0.65
08:20:02
24.07.2017
Alvarion
0.00
0.00
0.00
0.00
0.00
-3.41
23:20:00
20.07.2017
Amazon
879.90
877.97
880.00
878.00
1.93
0.22
10:24:00
24.07.2017
Amedisys
50.37
50.05
50.37
50.37
0.32
0.64
08:02:13
24.07.2017
AMERCO
317.08
316.53
317.08
317.08
0.55
0.17
08:02:13
24.07.2017
American Bio Medica
0.10
0.10
0.00
0.00
0.00
0.00
23:19:59
18.07.2017
American Eagle Outfitters
10.05
10.23
10.05
10.05
-0.18
-1.79
08:20:03
24.07.2017
American Softwar a
8.44
8.55
8.44
8.44
-0.11
-1.33
08:02:13
24.07.2017
American Superconductor
3.01
3.51
3.01
3.01
-0.50
-14.20
08:07:33
24.07.2017
American Woodmark
85.11
86.83
85.11
85.11
-1.72
-1.98
08:00:27
24.07.2017
AmericanWest Bancorporation
0.03
0.03
0.00
0.00
0.00
0.00
17:38:23
08.10.2013
Americas Car-Mart
32.71
32.73
32.71
32.71
-0.02
-0.07
08:06:40
24.07.2017
AmeriServ Financial
3.95
3.95
0.00
0.00
0.00
0.00
02:10:00
22.07.2017
Amgen
153.83
154.36
153.83
153.83
-0.53
-0.34
08:00:33
24.07.2017
Amkor Technology
9.22
9.37
9.22
9.22
-0.15
-1.59
09:01:36
24.07.2017
Amtech Systems
7.63
7.49
7.63
7.63
0.14
1.86
09:01:36
24.07.2017
Analogic
60.46
60.49
60.46
60.46
-0.03
-0.05
08:00:27
24.07.2017
AngioDynamics
13.16
13.26
13.16
13.15
-0.10
-0.72
08:13:43
24.07.2017
Anglo American
12.19
12.31
12.19
12.19
-0.12
-1.00
08:04:10
24.07.2017
Anika Therapeutics
40.58
41.59
40.58
40.58
-1.02
-2.45
08:06:10
24.07.2017
ANSYS
107.61
109.30
107.61
107.51
-1.69
-1.55
10:03:50
24.07.2017
Apple
128.95
128.88
129.00
128.52
0.07
0.05
10:10:04
24.07.2017
Applied Materials
40.14
39.99
40.14
39.89
0.15
0.38
09:50:07
24.07.2017
Aradigm
1.43
1.43
0.00
0.00
-0.02
-1.38
02:10:00
22.07.2017
Ariad Pharmaceuticals Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Array BioPharma
7.20
7.17
7.20
7.20
0.03
0.35
08:05:59
24.07.2017
ARRIS International
23.54
24.02
23.54
23.54
-0.48
-2.01
09:01:36
24.07.2017
Artificial Life
0.01
0.01
0.00
0.00
0.00
0.00
23:20:00
20.07.2017
Arundel
7.53
7.53
0.00
0.00
0.00
0.00
17:30:17
21.07.2017
ASML
129.89
131.67
129.91
129.89
-1.78
-1.35
09:01:36
24.07.2017
Aspen Technology
47.76
48.11
47.76
47.76
-0.34
-0.72
08:02:13
24.07.2017
Associated Banc-Corp
19.87
21.08
19.87
19.87
-1.21
-5.74
08:00:27
24.07.2017
Astoria Financial
16.68
16.91
16.68
16.68
-0.22
-1.32
08:07:11
24.07.2017
Astro-Med
14.00
14.00
0.00
0.00
0.10
0.72
02:10:00
22.07.2017
Astronics
25.85
26.11
25.85
25.85
-0.26
-0.99
09:01:36
24.07.2017
Atrion
538.29
535.85
538.29
538.29
2.44
0.46
08:08:25
24.07.2017
Autodesk
93.70
94.38
93.70
93.70
-0.68
-0.72
08:07:11
24.07.2017
AXT
6.23
6.32
6.23
6.23
-0.09
-1.41
09:01:36
24.07.2017
BackWeb Technologies
0.22
0.22
0.00
0.00
0.01
2.69
02:10:00
07.11.2014
Baiducom
165.26
164.03
166.00
164.98
1.23
0.75
09:52:42
24.07.2017
Ballard Power
2.61
2.59
2.61
2.61
0.02
0.73
08:04:51
24.07.2017
Bank Mutual
9.70
9.70
0.00
0.00
0.45
4.86
02:10:00
22.07.2017
BankFinancial
15.16
15.16
0.00
0.00
0.17
1.13
02:10:00
22.07.2017
Banner
47.57
47.95
47.57
47.57
-0.38
-0.79
08:08:27
24.07.2017
Barrett Business Services
48.15
48.98
48.15
48.15
-0.82
-1.68
08:00:28
24.07.2017
Bassett Furniture Industries
32.46
32.49
32.46
32.46
-0.03
-0.09
08:08:27
24.07.2017
B-E Aerospace Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BE Semiconductor Industries
54.61
54.61
0.00
0.00
0.44
0.82
23:20:02
11.07.2017
Bed Bath & Beyond
24.85
25.17
24.85
24.85
-0.33
-1.30
08:06:09
24.07.2017
Big 5 Sporting Goods
9.89
9.89
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Biogen
241.30
241.87
241.30
241.00
-0.57
-0.24
10:24:02
24.07.2017
Biolase
0.70
0.69
0.70
0.69
0.01
0.87
10:15:20
24.07.2017
Biomarin Pharmaceutical
75.90
74.73
75.90
75.90
1.17
1.56
08:06:09
24.07.2017
Black Box
6.70
6.86
6.70
6.70
-0.15
-2.25
08:07:11
24.07.2017
Blackbaud
75.77
76.73
75.78
75.77
-0.96
-1.25
09:01:36
24.07.2017
BlackBerry
8.55
8.63
8.55
8.55
-0.07
-0.83
08:07:11
24.07.2017
Blue Nile Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Bob Evans Farms
57.10
57.10
57.10
57.06
0.00
0.00
08:13:42
24.07.2017
BOK Financial
84.76
84.76
0.00
0.00
-0.44
-0.52
02:10:00
22.07.2017
Boston Private Financial
12.89
13.00
12.89
12.89
-0.12
-0.88
08:07:11
24.07.2017
Bottomline Technologies
23.96
24.44
23.96
23.96
-0.48
-1.97
09:01:36
24.07.2017
Brocade Communications Systems
10.71
10.80
10.71
10.71
-0.09
-0.79
09:01:36
24.07.2017
BSquare
5.50
5.50
0.00
0.00
0.00
0.00
02:10:00
22.07.2017
Buffalo Wild Wings
103.00
103.23
103.00
103.00
-0.23
-0.23
08:06:10
24.07.2017
Cabot Microelectronics
67.09
67.09
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Cache
0.00
0.00
0.00
0.00
0.00
-31.25
23:20:02
14.07.2017
Capital City Bank Group
16.97
17.15
16.97
16.97
-0.18
-1.02
08:08:28
24.07.2017
Capitol Federal Financial
11.91
11.93
11.91
11.91
-0.01
-0.11
08:07:11
24.07.2017
Cardinal Financial Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CardioDynamics International Corporation
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Career Education
8.00
7.94
8.00
8.00
0.06
0.78
08:20:02
24.07.2017
Carrizo Oil & Gas
13.04
13.51
13.04
13.04
-0.46
-3.42
08:20:02
24.07.2017
Cathay General Bancorp
32.58
32.88
32.58
32.58
-0.30
-0.91
08:00:28
24.07.2017
Celadon Group
3.40
3.37
3.40
3.40
0.02
0.71
08:00:28
24.07.2017
Central European Media Enterprises
3.55
3.56
3.55
3.55
-0.01
-0.36
08:06:10
24.07.2017
Central Garden & Pet
28.25
28.28
28.25
28.25
-0.03
-0.09
08:00:27
24.07.2017
Century Aluminum
15.41
15.60
15.41
15.41
-0.20
-1.26
08:20:03
24.07.2017
Century BanCorp
66.30
66.30
0.00
0.00
-0.30
-0.45
02:10:00
22.07.2017
Century Casinos
6.49
6.53
6.49
6.49
-0.04
-0.64
08:00:27
24.07.2017
Ceragon Networks
2.15
2.20
2.15
2.15
-0.05
-2.14
09:01:36
24.07.2017
Cerner
56.30
56.00
56.30
56.30
0.30
0.54
08:01:46
24.07.2017
Cerus
1.80
1.86
1.80
1.80
-0.05
-2.85
08:06:10
24.07.2017
Ceva
38.90
39.58
38.90
38.90
-0.68
-1.73
09:01:36
24.07.2017
Check Point Software
91.26
91.50
91.60
91.26
-0.24
-0.26
09:27:40
24.07.2017
Cherokee
4.64
4.66
4.64
4.64
-0.01
-0.28
08:08:56
24.07.2017
China Finance Online
1.12
1.11
1.12
1.12
0.01
1.09
08:00:28
24.07.2017
Chip Mos Technologies
16.72
16.83
16.72
16.72
-0.10
-0.60
08:15:51
24.07.2017
CIENA
21.97
22.21
21.98
21.97
-0.23
-1.05
09:01:36
24.07.2017
Cintas
118.37
117.29
118.37
118.37
1.08
0.92
08:07:11
24.07.2017
Cirrus Logic
53.32
54.09
53.32
53.32
-0.78
-1.44
09:01:36
24.07.2017
Citrix Systems
69.82
70.01
69.83
69.82
-0.19
-0.27
09:01:36
24.07.2017
City
65.01
65.01
0.00
0.00
-0.75
-1.14
02:10:00
22.07.2017
City Bank
0.02
0.02
0.04
0.02
0.00
0.00
23:19:59
21.07.2017
Clayton Williams Energy Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CoBiz
17.59
17.59
0.00
0.00
0.49
2.87
02:10:00
22.07.2017
Cogent Communications
36.58
36.58
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Cognex
77.31
78.62
80.23
77.17
-1.31
-1.67
09:01:36
24.07.2017
Columbia Banking System
39.17
39.17
0.00
0.00
-0.12
-0.31
02:10:00
22.07.2017
Columbia Sportswear
49.25
49.09
49.25
49.24
0.16
0.32
09:01:36
24.07.2017
Comcast
33.75
33.75
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Commerce BancAkties
49.21
49.58
49.21
49.21
-0.38
-0.76
08:07:11
24.07.2017
Commercial Vehicle Group
7.02
7.41
7.02
7.02
-0.39
-5.30
08:00:27
24.07.2017
Compugen
2.96
2.99
2.96
2.95
-0.03
-1.14
09:01:36
24.07.2017
Computer Programs and Systems
26.52
26.52
26.52
26.52
0.00
-0.01
09:01:36
24.07.2017
Comtech Telecommunications
15.84
15.95
15.84
15.84
-0.11
-0.66
08:07:11
24.07.2017
Consumer Portfolio Services
3.94
3.93
3.94
3.94
0.01
0.20
08:00:28
24.07.2017
Corcept Therapeutics
10.90
10.90
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Costco Wholesale
128.72
128.85
128.72
128.70
-0.14
-0.11
09:01:36
24.07.2017
Covenant Transport
14.40
14.45
14.40
14.40
-0.05
-0.34
08:00:28
24.07.2017
Cray
15.80
15.80
15.80
15.80
0.00
0.00
09:01:36
24.07.2017
Credit Acceptance
210.05
209.03
210.05
210.05
1.02
0.49
08:00:27
24.07.2017
Cree
22.66
22.58
22.66
22.33
0.09
0.38
10:22:05
24.07.2017
CRESUD
15.31
15.39
15.31
15.30
-0.08
-0.50
10:14:19
24.07.2017
Crossroads Systems
1.72
1.90
1.72
1.72
-0.17
-9.12
08:00:27
24.07.2017
CSG Systems International
34.60
35.10
34.61
34.60
-0.50
-1.42
09:01:36
24.07.2017
Ctripcom
49.97
49.47
49.97
49.97
0.50
1.01
08:04:50
24.07.2017
Cumulus Medi a
0.35
0.34
0.35
0.35
0.01
2.37
08:00:27
24.07.2017
Cutera
22.83
22.63
22.83
22.83
0.20
0.86
08:00:28
24.07.2017
CyberOptics
21.01
21.01
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Daktronics
8.24
8.33
8.24
8.24
-0.10
-1.14
08:07:11
24.07.2017
Dassault Systèmes
76.59
76.59
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Deckers Outdoor
56.22
56.02
56.22
56.22
0.20
0.36
08:20:02
24.07.2017
Delta Galil Industries (ADS)
31.04
31.04
0.00
0.00
1.79
6.12
23:20:01
19.06.2017
Delta Natural Gas
30.62
30.62
0.00
0.00
0.06
0.20
02:10:00
22.07.2017
Deltagen
0.00
0.00
0.00
0.00
0.00
-90.00
23:19:59
23.05.2017
DENTSPLY SIRONA
54.41
53.93
54.41
54.41
0.48
0.89
08:04:44
24.07.2017
DexCom
59.05
60.64
59.05
58.97
-1.59
-2.62
10:00:02
24.07.2017
Diamond Offshore Drilling
9.80
9.86
9.80
9.80
-0.07
-0.68
08:02:13
24.07.2017
Digi International
8.53
8.63
8.53
8.53
-0.09
-1.08
09:01:16
24.07.2017
Digirad
3.49
3.50
3.49
3.49
-0.01
-0.34
08:00:27
24.07.2017
Dime Community BancAkties
20.60
20.60
0.00
0.00
0.00
0.00
02:10:00
22.07.2017
Dish Network
55.36
55.30
55.36
55.36
0.06
0.10
09:01:16
24.07.2017
Dixie Group
3.86
3.62
3.86
3.86
0.24
6.51
08:00:28
24.07.2017
Donegal Grou a
14.84
14.84
0.00
0.00
-0.22
-1.46
02:10:00
22.07.2017
Donegal Grou b
15.50
15.50
0.00
0.00
0.00
0.00
02:10:00
22.07.2017
Dorel Industries
22.97
23.71
22.97
22.97
-0.74
-3.12
08:06:10
24.07.2017
DSP Group
10.40
10.64
10.40
10.40
-0.24
-2.21
09:01:16
24.07.2017
DXP Enterprises
28.67
28.77
28.67
28.67
-0.10
-0.33
08:02:13
24.07.2017
East West Bancorp
48.55
49.13
48.55
48.55
-0.58
-1.18
08:00:28
24.07.2017
Eastern Virginia BankAkties Inc. (EVB)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
eBay
31.26
31.02
31.26
31.26
0.24
0.77
08:06:09
24.07.2017
Ebix
47.16
47.60
47.16
47.16
-0.43
-0.91
08:20:03
24.07.2017
Education Management
0.01
0.01
0.01
0.00
0.00
-24.29
23:20:02
21.07.2017
Elbit Systems
106.97
107.58
106.97
106.97
-0.61
-0.56
08:15:51
24.07.2017
Electrolux AB (A)
291.10
296.20
295.50
291.00
-5.10
-1.72
10:21:10
24.07.2017
Electrolux AB (B)
29.63
29.35
29.63
29.63
0.29
0.97
09:01:36
24.07.2017
Electronic Arts
96.79
95.99
96.79
95.83
0.80
0.83
09:01:02
24.07.2017
Electronics for Imaging
41.39
41.64
41.39
41.39
-0.26
-0.61
09:01:16
24.07.2017
Elron Electronic Industries
5.46
5.46
0.00
0.00
0.00
0.00
23:19:59
18.07.2017
EMC Insurance Group
27.76
27.76
0.00
0.00
-0.20
-0.72
02:10:00
22.07.2017
EMCORE
9.43
9.39
9.43
9.43
0.04
0.38
08:07:11
24.07.2017
Emisphere Technologies
0.45
0.45
0.45
0.45
0.00
0.00
23:19:59
21.07.2017
Emmis Communications a
2.40
2.50
2.40
2.40
-0.09
-3.77
08:00:28
24.07.2017
Encore Wire
36.77
36.75
36.77
36.77
0.02
0.06
09:01:16
24.07.2017
Endologix
4.22
4.31
4.22
4.22
-0.09
-2.09
08:20:03
24.07.2017
Englewood Cliffs
5.99
5.97
5.99
5.99
0.03
0.49
08:08:25
24.07.2017
Enzon Pharmaceuticals
0.28
0.28
0.28
0.28
0.00
0.72
08:06:09
24.07.2017
Erie Indemnity
124.80
124.80
0.00
0.00
0.18
0.14
02:10:00
22.07.2017
Escalon Medical
0.16
0.16
0.16
0.16
0.01
6.67
23:20:03
21.07.2017
ESCO Technologies
53.17
53.17
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
E-Stamp
0.00
0.00
0.00
0.00
0.00
-90.00
23:19:59
14.06.2017
Euronet Worldwide
77.52
78.31
77.52
77.52
-0.80
-1.02
08:00:27
24.07.2017
Evans & Sutherland Computer
1.15
1.15
1.15
1.12
0.05
4.55
23:19:59
21.07.2017
Evercel
1.63
1.63
1.63
1.61
0.03
1.88
23:19:59
21.07.2017
EXACT Sciences
33.30
33.44
33.30
33.30
-0.14
-0.41
09:01:16
24.07.2017
Exactech
30.50
30.50
0.00
0.00
0.15
0.49
02:10:00
22.07.2017
Exelixis
23.31
23.26
23.31
23.31
0.05
0.21
09:01:16
24.07.2017
Expedia
131.37
131.09
131.37
131.37
0.28
0.22
09:01:16
24.07.2017
Expeditors International of Washington
49.55
49.59
49.55
49.55
-0.04
-0.09
09:15:02
24.07.2017
Exponent
55.34
55.54
55.34
55.29
-0.20
-0.36
08:13:42
24.07.2017
EZCORP
6.75
6.69
6.75
6.75
0.06
0.88
08:06:10
24.07.2017
F5 Networks
108.21
108.89
108.21
108.21
-0.68
-0.63
08:07:11
24.07.2017
FalconStor Software
0.15
0.15
0.15
0.15
0.00
0.68
09:01:16
24.07.2017
FARO Technologies
33.29
33.56
33.29
33.29
-0.27
-0.81
08:15:51
24.07.2017
Fastenal
36.13
36.64
36.13
36.11
-0.51
-1.39
08:17:55
24.07.2017
Fidelity Southern
18.56
19.17
18.56
18.56
-0.61
-3.18
08:08:31
24.07.2017
Fifth Third Bancorp
22.35
21.85
22.35
22.35
0.50
2.30
08:07:11
24.07.2017
First Cash Financial Services
49.16
49.31
49.16
49.16
-0.15
-0.30
08:20:03
24.07.2017
First Community Bancorp
27.41
27.41
0.00
0.00
-0.16
-0.58
02:10:00
22.07.2017
First Financial Bancorp
23.60
23.90
23.60
23.60
-0.31
-1.28
08:07:11
24.07.2017
First Midwest Bancorp
19.56
19.88
19.56
19.56
-0.32
-1.60
08:00:28
24.07.2017
Fiserv
108.24
108.18
108.24
108.24
0.06
0.05
08:07:11
24.07.2017
FLIR Systems
32.70
32.95
32.70
32.70
-0.25
-0.74
08:03:00
24.07.2017
Flushing Financial
23.96
24.14
23.96
23.96
-0.18
-0.75
08:07:10
24.07.2017
FormFactor
11.33
11.33
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Forward Air
53.60
53.60
0.00
0.00
-0.15
-0.28
02:10:00
22.07.2017
Franklin Electric
35.57
36.16
35.57
35.57
-0.58
-1.61
09:01:16
24.07.2017
FreightCar America
13.99
14.42
13.99
13.99
-0.44
-3.02
08:20:03
24.07.2017
F-Secure
3.97
4.04
3.97
3.97
-0.07
-1.76
08:09:40
24.07.2017
Fulton Financial
15.33
15.52
15.33
15.33
-0.19
-1.22
08:07:11
24.07.2017
GameTech International
0.01
0.01
0.00
0.00
0.00
0.00
00:20:00
20.04.2013
Garmin
44.22
44.22
0.00
0.00
-0.41
-0.93
15:49:24
21.07.2017
Gentex
14.57
15.17
14.57
14.57
-0.61
-3.99
08:06:09
24.07.2017
Geospace Technologies
11.80
11.80
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Geron
2.42
2.39
2.42
2.38
0.03
1.04
09:30:28
24.07.2017
Gilead Sciences
63.66
63.80
63.66
63.28
-0.14
-0.22
10:00:06
24.07.2017
Glacier Bancorp
29.70
30.20
29.70
29.70
-0.49
-1.63
08:00:27
24.07.2017
Gladstone Commercial
17.29
17.35
17.97
17.29
-0.06
-0.32
08:15:51
24.07.2017
GlaxoSmithKline
36.29
36.29
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Gliatech
0.00
0.00
0.00
0.00
0.00
0.00
03:10:00
26.04.2014
Great Southern Bancorp
52.65
52.65
0.00
0.00
-0.35
-0.66
02:10:00
22.07.2017
Grupo Financiero Galicia
33.06
33.14
33.06
33.06
-0.08
-0.23
08:07:11
24.07.2017
Hancock
39.45
39.95
39.45
39.45
-0.50
-1.25
08:07:11
24.07.2017
Harmonic
3.58
3.58
3.58
3.58
0.00
0.03
09:01:16
24.07.2017
Harris & Harris Group Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Harvard Bioscience
2.14
2.13
2.14
2.14
0.02
0.70
09:01:16
24.07.2017
Headwaters Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HealthStream
22.13
22.31
22.13
22.13
-0.18
-0.82
08:07:11
24.07.2017
Heartland Express
18.38
18.45
18.38
18.38
-0.07
-0.38
08:06:09
24.07.2017
Heidrick & Struggles International
18.88
19.07
18.88
18.88
-0.19
-0.97
08:08:30
24.07.2017
Henry Schein
157.53
158.61
157.53
157.53
-1.08
-0.68
09:01:16
24.07.2017
Heritage Commerce
13.85
13.85
0.00
0.00
-0.04
-0.29
02:10:00
22.07.2017
Heritage Financial
25.90
25.90
0.00
0.00
-0.20
-0.77
02:10:00
22.07.2017
Hooker Furniture
43.80
43.80
0.00
0.00
0.20
0.46
02:10:00
22.07.2017
Hub Group
33.29
33.81
33.29
33.29
-0.52
-1.54
09:01:16
24.07.2017
Huntington BancAkties
11.07
11.63
11.07
11.07
-0.56
-4.80
08:00:28
24.07.2017
IberiaBank
67.73
69.04
67.73
67.73
-1.31
-1.90
09:01:16
24.07.2017
IBIS Technolgy
0.02
0.02
0.00
0.00
0.01
44.17
00:20:00
04.05.2012
i-CABLE Communications
1.25
1.25
0.00
0.00
-0.08
-6.02
23:20:03
20.07.2017
ID Systems
5.92
6.00
5.92
5.92
-0.08
-1.25
08:08:57
24.07.2017
IDEXX Laboratories
142.43
143.60
142.43
142.43
-1.17
-0.82
08:00:27
24.07.2017
II-VI
32.32
32.65
32.32
32.32
-0.33
-1.01
09:01:16
24.07.2017
Image Sensing Systems
3.24
3.25
3.24
3.24
-0.01
-0.28
09:15:03
24.07.2017
IMAX
18.11
18.06
18.11
18.11
0.05
0.28
08:06:10
24.07.2017
ImmunoGen
4.77
4.76
4.77
4.77
0.01
0.27
08:06:09
24.07.2017
Immunomedics
7.39
7.41
7.39
7.39
-0.02
-0.28
08:06:09
24.07.2017
IMPAX Laboratories
15.11
15.11
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Independent Bank
71.35
71.35
0.00
0.00
5.00
7.54
02:10:00
22.07.2017
Independent Bank
17.78
18.03
17.78
17.78
-0.26
-1.41
08:08:34
24.07.2017
Infinity Property & Casualty
82.70
83.90
82.70
82.70
-1.20
-1.43
09:01:16
24.07.2017
Infosys
13.81
13.12
13.81
13.81
0.69
5.28
08:44:39
24.07.2017
Innodata
1.30
1.26
1.30
1.30
0.04
3.09
08:07:11
24.07.2017
Integra LifeSciences
46.98
47.70
46.98
46.98
-0.72
-1.50
08:07:11
24.07.2017
Integrated Device Technology
22.22
22.40
22.22
22.22
-0.18
-0.80
08:15:51
24.07.2017
Intel
29.78
29.72
29.84
29.69
0.06
0.21
09:58:43
24.07.2017
Inter Parfums
31.82
31.99
31.82
31.82
-0.17
-0.53
08:02:14
24.07.2017
InterDigital
67.69
67.69
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Interplay Entertainment
0.01
0.01
0.00
0.00
0.00
0.00
23:19:59
18.07.2017
Intersections
4.60
4.60
0.00
0.00
0.10
2.22
02:10:00
22.07.2017
inTest
6.47
6.24
6.47
6.47
0.23
3.62
08:08:54
24.07.2017
Intevac
9.48
9.76
9.48
9.48
-0.28
-2.87
08:08:34
24.07.2017
Intuit
115.10
115.66
115.10
115.10
-0.56
-0.49
09:01:16
24.07.2017
Intuitive Surgical
798.00
799.00
800.00
798.00
-1.00
-0.13
10:06:56
24.07.2017
Ionis Pharmaceuticals
47.93
49.11
47.93
47.93
-1.18
-2.40
08:05:03
24.07.2017
iPass
1.09
1.09
1.09
1.09
0.00
0.00
09:01:16
24.07.2017
Isle of Capri Casinos Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
IXYS
14.80
15.01
14.80
14.80
-0.21
-1.41
08:07:11
24.07.2017
JAKKS Pacific
3.11
3.20
3.11
3.11
-0.10
-3.00
08:00:28
24.07.2017
JB Hunt Transportation Services
78.08
78.33
78.08
78.08
-0.25
-0.31
08:06:10
24.07.2017
JetBlue Airways
19.92
20.08
19.92
19.92
-0.16
-0.80
09:01:16
24.07.2017
Joy Global Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Juniper Networks
25.00
25.20
25.00
25.00
-0.20
-0.80
09:01:16
24.07.2017
Keryx Biopharmaceuticals
6.04
6.04
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Kimball International
14.09
14.31
14.09
14.09
-0.22
-1.52
08:00:27
24.07.2017
Kindred Healthcare
9.79
9.83
9.79
9.79
-0.04
-0.38
08:06:09
24.07.2017
KLA-Tencor
85.26
87.05
85.26
85.26
-1.79
-2.06
08:20:03
24.07.2017
Knight Transportation
30.23
30.19
30.23
30.23
0.05
0.15
08:06:09
24.07.2017
Kona Grill
2.27
2.36
2.27
2.27
-0.09
-3.77
08:06:40
24.07.2017
La Jolla Pharmaceutical
28.55
28.83
28.55
28.55
-0.28
-0.95
08:00:28
24.07.2017
Lakeland Financial
38.37
38.80
38.37
38.37
-0.43
-1.11
08:08:35
24.07.2017
Lam Research
139.49
139.53
139.49
139.49
-0.04
-0.03
09:01:16
24.07.2017
Lancaster Colony
106.37
107.06
106.37
106.37
-0.69
-0.64
09:01:16
24.07.2017
Landec
12.02
12.09
12.02
12.02
-0.08
-0.64
08:00:28
24.07.2017
Landstar System
74.36
74.70
74.36
74.36
-0.34
-0.45
08:06:10
24.07.2017
Lattice Semiconductor
5.80
5.76
5.80
5.80
0.04
0.73
09:01:16
24.07.2017
Layne Christensen
8.71
8.70
8.71
8.71
0.01
0.09
09:01:16
24.07.2017
Leadis Technology
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
14.07.2017
Learning Tree International
2.00
2.00
0.00
0.00
0.00
0.00
23:20:04
17.07.2017
Liberty Interactive b
24.35
24.35
0.00
0.00
0.14
0.58
02:10:00
21.07.2017
Lifetime Brands
16.59
16.67
16.59
16.59
-0.08
-0.48
08:08:34
24.07.2017
Ligand Pharmaceuticals
103.47
104.61
103.47
103.47
-1.14
-1.09
09:01:16
24.07.2017
Lightbridge
1.01
1.01
0.00
0.00
-0.06
-5.16
12:57:11
21.07.2017
Lincoln Electric
78.98
79.83
78.98
78.98
-0.86
-1.07
09:01:16
24.07.2017
Linear Technology Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Littelfuse
154.62
157.53
154.62
154.62
-2.91
-1.85
09:01:16
24.07.2017
LKQ
28.20
28.59
28.20
28.20
-0.38
-1.34
09:01:16
24.07.2017
LMI Aerospace
13.99
13.99
0.00
0.00
-0.06
-0.43
02:10:00
27.06.2017
Logitech
32.94
33.08
32.94
32.94
-0.14
-0.41
08:09:40
24.07.2017
LSI Industries
7.47
7.60
7.47
7.47
-0.12
-1.63
09:15:02
24.07.2017
Luminant Worldwide
0.00
0.00
0.00
0.00
-0.01
-90.00
00:20:00
01.04.2011
Macatawa Bank
9.14
9.14
0.00
0.00
-0.14
-1.51
02:10:00
22.07.2017
Manhattan Associates
36.82
37.50
36.82
36.82
-0.68
-1.81
08:07:11
24.07.2017
MarketAxess
164.10
166.62
164.10
164.10
-2.52
-1.51
09:06:33
24.07.2017
Marten Transport
13.93
14.40
13.93
13.93
-0.47
-3.26
09:06:33
24.07.2017
Marvell Technology Group
13.62
13.86
13.62
13.62
-0.24
-1.74
09:06:33
24.07.2017
Maxim Integrated Products
38.78
38.00
38.78
38.78
0.78
2.05
08:00:27
24.07.2017
MB Financial
34.50
36.43
34.50
34.50
-1.92
-5.28
08:00:28
24.07.2017
Mechanical Technology
0.93
0.93
0.93
0.93
-0.11
-10.19
23:19:59
21.07.2017
Mercantile Bank
31.52
31.52
0.00
0.00
-0.09
-0.28
02:10:00
22.07.2017
Meridian Bioscience
12.92
13.26
12.92
12.92
-0.34
-2.59
08:06:10
24.07.2017
Merit Medical Systems
33.17
33.17
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Metalink
1.25
1.25
0.00
0.00
0.00
0.00
23:19:59
27.06.2017
Methanex
39.16
39.68
39.16
39.16
-0.53
-1.32
09:06:33
24.07.2017
Methode Electronics
34.53
35.50
34.53
34.53
-0.97
-2.72
08:07:11
24.07.2017
Microchip Technology
69.40
70.34
70.00
69.40
-0.94
-1.33
09:43:09
24.07.2017
Microsemi
44.56
45.48
44.56
44.56
-0.93
-2.03
09:06:33
24.07.2017
Microsoft
63.30
63.34
63.30
63.20
-0.04
-0.06
10:24:28
24.07.2017
Microstrateg a
160.76
162.12
160.76
160.76
-1.36
-0.84
08:07:11
24.07.2017
Microvision
1.89
1.89
1.89
1.89
0.00
0.16
08:07:11
24.07.2017
Millennium Cell
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
20.07.2017
Mind CTI
2.17
2.09
2.17
2.17
0.08
3.98
08:04:10
24.07.2017
Mitcham Industries
3.06
3.06
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
MKS Instruments
67.85
68.87
67.85
67.82
-1.02
-1.48
09:16:06
24.07.2017
Mobile Mini
25.94
25.62
25.94
25.94
0.32
1.23
08:00:27
24.07.2017
Modine Manufacturing
13.93
14.37
13.93
13.93
-0.45
-3.12
08:00:27
24.07.2017
Momenta Pharmaceuticals
14.21
14.45
14.21
14.21
-0.24
-1.65
08:02:14
24.07.2017
Monolithic Power Systems
87.35
88.91
87.35
87.35
-1.56
-1.76
09:06:33
24.07.2017
Monro Muffler Brake
40.71
39.18
40.71
40.71
1.53
3.91
09:06:33
24.07.2017
MoSys
1.13
1.15
1.13
1.13
-0.02
-1.92
09:06:33
24.07.2017
Myriad Genetics
20.53
20.74
20.53
20.53
-0.21
-1.01
08:06:10
24.07.2017
Nanometrics
23.43
23.74
23.43
23.43
-0.31
-1.31
08:07:11
24.07.2017
Natus Medical
32.59
33.56
32.59
32.59
-0.97
-2.90
09:06:33
24.07.2017
Nektar Therapeutics
18.65
19.20
18.65
18.65
-0.55
-2.87
08:06:09
24.07.2017
Neogen
56.73
57.26
56.73
56.73
-0.53
-0.92
08:06:09
24.07.2017
Net 1 Ueps Technologies
8.37
8.45
8.37
8.37
-0.08
-0.95
08:00:27
24.07.2017
NetApp
37.99
38.23
37.99
37.91
-0.24
-0.63
09:06:33
24.07.2017
Netflix
162.23
159.72
162.90
162.10
2.51
1.57
10:12:54
24.07.2017
NetGear
37.31
37.56
37.31
37.31
-0.25
-0.66
09:06:33
24.07.2017
NetObjects
0.00
0.00
0.00
0.00
0.00
-99.00
23:19:59
21.06.2017
NetScout Systems
28.35
28.84
28.35
28.35
-0.49
-1.70
08:07:11
24.07.2017
Neurocrine Biosciences
40.03
41.24
40.03
40.03
-1.21
-2.94
08:06:10
24.07.2017
New River Pharmaceuticals Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
New York Community Bancorp
11.07
11.02
11.07
11.07
0.05
0.47
08:00:28
24.07.2017
Nexstar Broadcasting Group
55.03
55.40
55.03
55.03
-0.37
-0.67
08:00:27
24.07.2017
Nice Systems
65.38
65.43
65.38
65.38
-0.05
-0.08
09:15:02
24.07.2017
Nissan Motor
8.83
8.63
8.83
8.65
0.20
2.28
09:54:50
24.07.2017
Nordson
105.84
106.18
105.84
105.84
-0.34
-0.32
08:07:11
24.07.2017
Nortech Systems
3.68
3.68
0.00
0.00
0.00
0.00
02:10:00
22.07.2017
Northern Trust
75.05
74.63
75.05
75.05
0.42
0.56
08:07:11
24.07.2017
Nova Measuring Instruments
21.21
21.45
21.21
21.21
-0.24
-1.11
08:07:11
24.07.2017
Nuance Communications
14.76
14.31
14.76
14.28
0.45
3.12
09:21:22
24.07.2017
Nutraceutical International
35.11
35.11
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
NuVasive
69.31
68.29
69.31
69.31
1.02
1.49
10:18:34
24.07.2017
NVIDIA
143.80
144.27
144.30
143.80
-0.47
-0.33
10:17:03
24.07.2017
O Reilly Automotive
160.02
160.87
160.02
160.02
-0.85
-0.53
08:20:04
24.07.2017
Odimo
0.02
0.02
0.00
0.00
0.00
0.00
23:20:01
11.07.2017
Old Dominion Freight Line
82.01
83.36
82.01
81.87
-1.36
-1.63
09:31:21
24.07.2017
Olympic Steel
14.74
15.32
14.74
14.74
-0.59
-3.82
08:00:28
24.07.2017
Omnicell
36.69
36.69
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
ON Semiconductor
13.37
13.37
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Open Text
28.02
28.18
28.02
28.02
-0.16
-0.56
09:06:33
24.07.2017
Oracle
43.49
43.61
43.49
43.43
-0.12
-0.28
09:39:17
24.07.2017
OraSure Technologies
15.12
15.47
15.12
15.12
-0.35
-2.24
08:20:03
24.07.2017
Orckit Communications Ltd.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Origen Financial
0.11
0.11
0.12
0.11
0.00
-3.36
23:20:01
21.07.2017
Orthofix International
39.00
39.43
39.00
39.00
-0.43
-1.10
08:06:09
24.07.2017
OSI Systems
66.45
67.25
66.45
66.34
-0.80
-1.19
09:31:21
24.07.2017
Paccar
58.97
58.76
58.97
58.79
0.21
0.36
09:16:08
24.07.2017
Pacific Continental
25.15
25.15
0.00
0.00
-0.05
-0.20
02:10:00
22.07.2017
Palm Harbor Homes
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
12.12.2011
Panera Bread
270.57
270.57
0.00
0.00
0.00
0.00
08:02:24
18.07.2017
Park-Ohio
34.70
34.70
34.70
34.70
0.00
0.00
08:42:02
24.07.2017
Patterson Companies
36.15
36.15
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Patterson-UTI Energy
16.77
17.10
16.77
16.77
-0.33
-1.92
08:02:14
24.07.2017
Paychex
48.76
48.78
48.76
48.69
-0.02
-0.03
09:31:21
24.07.2017
PC Connection
22.31
22.32
22.31
22.31
-0.01
-0.05
08:06:10
24.07.2017
PCTEL
6.23
6.37
6.23
6.23
-0.14
-2.20
08:07:11
24.07.2017
PDF Solutions
16.26
16.52
16.26
16.23
-0.26
-1.60
09:31:21
24.07.2017
PDL BioPharma
1.99
1.96
1.99
1.99
0.03
1.38
08:06:10
24.07.2017
Pegasystems
52.00
52.11
53.00
52.00
-0.11
-0.20
09:31:21
24.07.2017
Peoples Bancorp of North Carolina
32.27
32.27
0.00
0.00
0.28
0.88
02:10:00
22.07.2017
Pep Boys-Manny Moe & Jack
0.00
0.00
0.00
0.00
0.00
0.00
13:40:12
04.02.2016
Perficient
15.62
15.86
15.62
15.59
-0.24
-1.51
09:31:21
24.07.2017
PetMed Express
34.37
33.98
34.37
34.37
0.40
1.16
08:02:14
24.07.2017
Petroleum Geo-Services ASA
1.81
1.88
1.81
1.81
-0.07
-3.83
08:09:39
24.07.2017
Pharmacyclics
261.25
261.25
0.00
0.00
1.70
0.65
03:10:00
23.05.2015
Photronics
8.54
8.63
8.54
8.53
-0.09
-0.99
09:31:21
24.07.2017
Pier 1 Imports
3.93
3.98
3.93
3.92
-0.05
-1.23
09:31:21
24.07.2017
Pinnacle Financial Partners
55.18
55.98
55.18
55.18
-0.80
-1.43
08:00:27
24.07.2017
Pool
89.81
91.18
89.81
89.81
-1.37
-1.50
08:02:14
24.07.2017
Powell Industries
28.43
28.37
28.43
28.43
0.07
0.24
08:02:14
24.07.2017
Power Integrations
69.65
70.46
69.65
69.65
-0.81
-1.14
08:07:11
24.07.2017
Pricelinecom
1'710.69
1'718.42
1'715.00
1'698.45
-7.74
-0.45
10:13:48
24.07.2017
PrivateBancorp Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Progenics Pharmaceuticals
5.53
5.55
5.53
5.53
-0.02
-0.38
08:04:07
24.07.2017
Prosperity BancAkties
54.90
55.25
54.90
54.90
-0.34
-0.62
08:07:11
24.07.2017
Provident Financial
19.05
19.05
0.00
0.00
0.03
0.16
02:10:00
22.07.2017
Proxim
0.00
0.00
0.00
0.00
0.00
-90.00
23:20:01
17.07.2017
QA a
31.25
31.25
0.00
0.00
0.05
0.16
02:10:00
22.07.2017
QC
0.72
0.72
0.00
0.00
0.00
0.00
08:03:02
13.04.2017
Q-Med
0.00
0.00
0.00
0.00
0.00
900.00
23:19:59
07.03.2017
QUALCOMM
46.19
46.19
0.00
0.00
-0.49
-1.04
18:05:04
21.07.2017
Quality Systems
14.63
14.55
14.63
14.63
0.09
0.59
08:20:04
24.07.2017
Quidel
31.77
31.77
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Radcom
18.28
18.08
18.28
18.28
0.20
1.11
08:15:51
24.07.2017
Radio One Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Radware
14.96
15.12
14.96
14.93
-0.17
-1.10
09:31:21
24.07.2017
Rainier Pacific Financial Group
0.00
0.00
0.00
0.00
0.00
0.00
23:20:01
27.12.2016
Rambus
10.88
10.84
10.88
10.72
0.05
0.42
09:41:28
24.07.2017
Randgold Resources
78.36
78.36
0.00
0.00
0.13
0.16
17:07:35
21.07.2017
Razvitie industry Holding AD
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
RealNetworks
3.66
3.76
3.66
3.66
-0.10
-2.61
09:31:21
24.07.2017
Red Hat
84.42
84.46
84.42
84.38
-0.04
-0.05
09:14:53
24.07.2017
Red Robin Gourmet Burgers
54.84
54.84
0.00
0.00
0.00
0.00
16:47:06
21.07.2017
Rediffcom India
0.08
0.08
0.08
0.08
0.00
4.66
23:20:03
21.07.2017
Regeneron Pharmaceuticals
440.89
442.55
440.89
440.89
-1.66
-0.37
08:02:14
24.07.2017
Rent-a-Center
10.91
11.04
10.91
10.91
-0.13
-1.18
08:05:39
24.07.2017
Repligen
36.02
36.27
36.02
36.02
-0.25
-0.70
08:02:14
24.07.2017
Republic Airways
0.03
0.03
0.00
0.00
0.00
-8.86
23:20:03
28.04.2017
Resources Connection
12.34
12.34
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Richardson Electronics
5.00
5.00
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Rockford
10.50
10.50
0.00
0.00
0.00
0.00
23:20:00
20.07.2017
Ross Stores
46.36
46.79
46.36
46.36
-0.42
-0.90
08:06:09
24.07.2017
Royal Gold
71.24
71.27
71.24
71.24
-0.03
-0.04
08:06:20
24.07.2017
Rudolph Technologies
21.58
21.68
21.58
21.58
-0.10
-0.45
08:07:11
24.07.2017
S&T Bancorp
37.97
37.97
0.00
0.00
0.56
1.50
02:10:00
22.07.2017
Safety Insurance Group
59.67
60.77
59.67
59.57
-1.11
-1.82
09:31:21
24.07.2017
Salesforce
77.03
76.73
77.03
76.74
0.31
0.40
09:31:21
24.07.2017
Sandy Spring Bancorp
33.82
34.13
33.82
33.82
-0.31
-0.91
08:08:40
24.07.2017
Sangamo BioSciences
8.04
8.04
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Scailex
0.69
0.69
0.00
0.00
-0.11
-13.75
23:20:01
11.07.2017
ScanSource
34.78
35.62
34.78
34.78
-0.85
-2.38
08:07:10
24.07.2017
Schnitzer Steel Industries
22.27
22.96
22.27
22.27
-0.69
-3.00
08:06:10
24.07.2017
SciClone Pharmaceuticals
9.24
9.18
9.24
9.24
0.06
0.63
08:06:09
24.07.2017
Scientific Games
22.78
23.07
22.78
22.78
-0.29
-1.26
08:02:14
24.07.2017
SeaChange International
2.32
2.33
2.32
2.32
-0.02
-0.73
08:07:11
24.07.2017
Seattle Genetics
45.58
45.58
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Senomyx
0.69
0.69
0.69
0.69
0.00
-0.43
08:06:10
24.07.2017
Shire
133.53
133.53
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Shore BancAkties
14.00
14.23
14.00
14.00
-0.23
-1.58
08:08:42
24.07.2017
Sify
0.67
0.68
0.67
0.67
-0.01
-1.17
09:15:02
24.07.2017
SIGA Technologies
3.22
3.22
3.22
3.00
-0.05
-1.53
23:20:02
21.07.2017
Sigma Designs
5.22
5.28
5.22
5.22
-0.05
-1.02
08:20:04
24.07.2017
Silgan
26.93
27.01
26.93
26.93
-0.08
-0.29
08:06:10
24.07.2017
Silicon Laboratories
60.21
60.21
0.00
0.00
-3.89
-6.06
14:34:41
21.07.2017
Silver Standard Resources
8.35
8.60
8.35
8.35
-0.25
-2.91
08:20:00
24.07.2017
Silver Star Energy
0.00
0.00
0.00
0.00
0.00
-90.00
23:20:00
11.07.2017
SINA
78.58
78.15
78.58
78.45
0.43
0.55
09:31:21
24.07.2017
Sinclair Broadcast Grou a
29.23
29.35
29.23
29.23
-0.12
-0.42
08:00:28
24.07.2017
SKF Group (B, Fria)
17.28
17.08
17.28
17.28
0.19
1.13
09:01:36
24.07.2017
SMC
269.27
272.07
269.27
269.27
-2.80
-1.03
08:09:12
24.07.2017
Snap-On
127.12
130.16
127.12
127.12
-3.04
-2.33
08:00:27
24.07.2017
Sonic
20.78
21.06
20.78
20.74
-0.29
-1.36
09:31:21
24.07.2017
Southside BancAkties
35.10
35.10
0.00
0.00
0.09
0.26
02:10:00
22.07.2017
Southwest Bancorp
22.00
22.00
22.00
22.00
0.00
0.00
08:26:36
24.07.2017
Spartan Motors
7.65
7.71
7.65
7.65
-0.07
-0.84
08:15:51
24.07.2017
Spectranetics
32.68
32.80
32.68
32.68
-0.12
-0.37
08:00:28
24.07.2017
Spectrum Pharmaceuticals
6.90
7.00
6.90
6.89
-0.10
-1.41
08:55:44
24.07.2017
SS&C Technologies
33.58
33.84
33.58
33.58
-0.26
-0.78
08:00:28
24.07.2017
Stage Stores
1.54
1.60
1.54
1.54
-0.06
-3.75
08:00:28
24.07.2017
Stanley Furniture
1.25
1.25
0.00
0.00
0.02
1.63
02:10:00
22.07.2017
Staples
8.50
8.55
8.50
8.50
-0.04
-0.49
08:06:09
24.07.2017
Starbucks
49.72
49.89
49.87
49.56
-0.17
-0.34
09:18:36
24.07.2017
Steel Dynamics
31.88
32.38
31.88
31.83
-0.50
-1.55
08:55:44
24.07.2017
Steven Madden
33.83
34.28
33.83
33.77
-0.45
-1.32
08:55:17
24.07.2017
Strayer Education
78.13
80.06
78.13
78.13
-1.93
-2.41
08:02:14
24.07.2017
Superconductor Technologies
1.18
1.25
1.18
1.18
-0.07
-5.38
08:55:44
24.07.2017
SurModics
23.25
23.71
23.25
23.25
-0.46
-1.92
08:00:28
24.07.2017
Sykes Enterprises
28.83
29.30
28.83
28.78
-0.47
-1.61
08:55:44
24.07.2017
Symantec
26.63
26.57
26.63
26.63
0.06
0.22
08:27:06
24.07.2017
Synaptics
45.16
45.80
45.16
45.08
-0.65
-1.41
08:55:44
24.07.2017
Syneron Medical
9.37
9.37
0.00
0.00
0.00
0.00
08:20:02
17.07.2017
Synopsys
64.65
65.50
64.65
64.65
-0.85
-1.29
08:13:42
24.07.2017
Syntel
16.49
16.38
16.49
16.46
0.11
0.65
08:55:44
24.07.2017
Take-Two Interactive Software
67.53
67.11
68.41
67.41
0.42
0.62
08:55:17
24.07.2017
Taro Pharmaceutical Industries
97.72
98.88
97.72
97.72
-1.15
-1.17
08:07:11
24.07.2017
Taylor Devices
13.25
13.25
0.00
0.00
0.32
2.47
02:10:00
22.07.2017
Tech Data
89.66
90.35
89.66
89.66
-0.69
-0.76
08:07:11
24.07.2017
Technology Solutions
0.03
0.03
0.00
0.00
0.00
0.00
23:20:03
18.07.2017
Telenor ASA (ADRS)
19.46
19.46
19.53
19.36
-0.24
-1.22
23:20:02
21.07.2017
TESSCO Technologies
14.35
14.35
0.00
0.00
-0.05
-0.35
02:10:00
22.07.2017
Tessera Technologies
39.10
39.10
0.00
0.00
-0.50
-1.26
02:10:00
02.12.2016
Teva Pharmaceutical Industries
27.71
27.79
27.95
27.71
-0.08
-0.30
09:44:08
24.07.2017
Texas Capital BancAkties
68.10
68.50
68.10
68.04
-0.40
-0.58
08:13:42
24.07.2017
Textron
41.37
41.67
41.37
41.37
-0.30
-0.72
08:07:11
24.07.2017
The Finish Line
11.95
12.00
11.95
11.95
-0.05
-0.44
08:06:09
24.07.2017
The Ultimate Software Group
191.57
192.58
191.57
191.23
-1.01
-0.53
08:55:17
24.07.2017
Timberland Bancorp
25.90
25.90
0.00
0.00
0.10
0.39
02:10:00
22.07.2017
TiVo
16.42
16.72
16.42
16.42
-0.30
-1.81
08:20:04
24.07.2017
TLC Laser Eye Center
0.00
0.00
0.00
0.00
0.00
-72.14
23:20:02
21.07.2017
TransAct Technologies
8.85
8.85
0.00
0.00
0.05
0.57
02:10:00
22.07.2017
Trend Micro
44.51
44.82
44.51
44.51
-0.31
-0.69
08:02:47
24.07.2017
Trident Microsystems
0.29
0.29
0.00
0.00
0.03
9.62
23:20:00
21.12.2012
Trinity Biotech
5.06
5.15
5.06
5.06
-0.09
-1.69
09:15:02
24.07.2017
Trustmark
27.00
27.15
27.00
27.00
-0.15
-0.56
08:06:40
24.07.2017
TTM Technologies
16.07
16.26
16.07
16.04
-0.19
-1.19
08:55:20
24.07.2017
Tuesday Morning
1.51
1.60
1.51
1.51
-0.09
-5.50
08:00:27
24.07.2017
UBICS
0.70
0.70
0.00
0.00
0.33
89.51
03:10:00
03.07.2012
Ultra Clean
20.14
20.36
20.14
20.14
-0.22
-1.07
09:15:02
24.07.2017
Ultralife Batteries
5.81
5.81
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Ultrapetrol (Bahamas)
0.01
0.01
0.00
0.00
0.00
4.19
23:20:03
21.07.2017
Ultratech Stepper Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
UMB Financial
61.63
62.54
61.63
61.58
-0.91
-1.46
08:13:42
24.07.2017
Umpqua
15.96
16.09
15.96
15.96
-0.13
-0.79
08:02:14
24.07.2017
United BankAkties
31.56
31.96
31.56
31.56
-0.40
-1.24
08:00:28
24.07.2017
United Therapeutics
110.69
112.33
110.69
110.69
-1.64
-1.46
08:05:17
24.07.2017
Universal Display
105.24
103.99
105.24
105.24
1.25
1.20
08:07:11
24.07.2017
Urologix
0.00
0.00
0.00
0.00
0.00
16.67
23:20:05
20.07.2017
US Global Investors
1.15
1.13
1.15
1.15
0.02
1.94
08:07:11
24.07.2017
USA Truck
9.53
9.53
0.00
0.00
0.12
1.28
02:10:00
22.07.2017
USANA Health Sciences
53.63
53.63
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
USCorp
0.00
0.00
0.00
0.00
0.00
-35.91
23:20:00
21.07.2017
uWink
0.00
0.00
0.00
0.00
0.00
0.00
23:20:01
23.05.2017
Veeco Instruments
27.36
28.04
27.36
27.36
-0.67
-2.40
08:20:04
24.07.2017
Verint Systems
32.79
32.79
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
VeriSign
83.15
83.06
83.15
83.15
0.09
0.11
09:15:02
24.07.2017
Verso Technologies
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
11.01.2013
Vertex Pharmaceuticals
140.88
136.82
140.88
139.02
4.06
2.97
10:12:44
24.07.2017
Vical
2.23
2.23
2.23
2.23
0.00
0.04
08:06:09
24.07.2017
Video Display
1.23
1.23
0.00
0.00
0.01
0.82
23:20:04
17.07.2017
Visa
85.74
85.52
85.78
85.03
0.23
0.27
10:25:44
24.07.2017
Volvo AB (A)
14.19
14.77
14.19
14.19
-0.58
-3.94
08:04:49
24.07.2017
Volvo AB (B)
14.50
14.47
14.63
14.45
0.03
0.20
10:24:25
24.07.2017
VOXX International a
5.63
5.50
5.63
5.63
0.13
2.34
08:07:11
24.07.2017
Washington Federal
28.53
28.64
28.53
28.53
-0.11
-0.39
08:07:11
24.07.2017
WD-40
92.02
92.08
92.02
91.93
-0.06
-0.06
08:13:43
24.07.2017
Werner Enterprises
25.19
25.10
25.19
25.19
0.09
0.34
08:06:10
24.07.2017
West Marine
10.82
10.82
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Westamerica Bancorp
46.58
46.80
46.58
46.58
-0.22
-0.46
08:07:11
24.07.2017
Whole Foods Market
35.39
35.83
35.39
35.39
-0.45
-1.24
08:05:55
24.07.2017
Wintrust Financial
65.26
66.54
65.26
65.26
-1.29
-1.93
08:07:11
24.07.2017
Woodward
58.45
58.45
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
World Acceptance
64.37
64.17
64.37
64.37
0.20
0.31
08:00:27
24.07.2017
WSFS Financial
38.10
38.56
38.10
38.10
-0.46
-1.19
08:08:42
24.07.2017
Wynn Resorts
113.10
113.10
0.00
0.00
0.00
0.00
13:52:33
21.07.2017
Xilinx
55.42
55.34
55.42
55.32
0.08
0.14
09:31:21
24.07.2017
Young Broadcasting
0.00
0.00
0.00
0.00
0.00
0.00
00:20:00
14.06.2011
Zebra Technologies
84.44
85.74
84.44
84.44
-1.30
-1.52
08:07:11
24.07.2017
Zions Bancorporation
37.15
37.56
37.15
37.15
-0.41
-1.09
08:07:11
24.07.2017

NASDAQ Comp. aktuell:

6'387.75 -2.25 -0.04 %
Kurszeit 21.07.2017 23:16:03
Eröffnung/Vortag 0.00 / 6'387.75
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 5'397.99 / 6'398.26
52 W.Tief/Hoch 5'034.41 / 6'398.26

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'172'243.27 CHF
SMIM 290'256.41 CHF
SPI 1'654'549.56 CHF
Dow Jones 5'722'937.62 CHF
EURO STOXX 50 3'300'216.73 CHF
DAX 1'344'047.13 CHF