NASDAQ Composite Index

6'586.83
-42.23
-0.64%
<
Nachrichten
Marktberichte
Analysen
>

NASDAQ Comp. Chart - 1 Jahr

Forumsbeiträge zu NASDAQ Comp. zum Forum

NASDAQ Comp. Kennzahlen

30 Tage 90 Tage 250 Tage
Performance 3.39 % 2.72 % 13.19 %
Hoch 6'640.03 6'640.03 6'640.03
Tief 6'343.96 6'177.19 5'769.39
Volatilität 6.67 9.65 10.06

NASDAQ Comp. - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
1-800-FLOWERSCOM
7.96
7.96
0.00
0.00
0.00
0.00
08:20:04
23.10.2017
1st Source
52.16
52.20
52.56
52.01
-0.04
-0.08
02:10:00
24.10.2017
3D Systems
9.94
9.94
0.00
0.00
-0.06
-0.58
17:57:51
23.10.2017
51Job
52.25
52.25
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
AAON
30.00
30.00
0.00
0.00
0.50
1.69
16:03:59
23.10.2017
Abbott Laboratories
48.21
48.21
0.00
0.00
0.63
1.32
16:56:01
23.10.2017
ABIOMED
148.60
148.60
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
ACADIA Pharmaceuticals
30.93
30.93
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Activision Blizzard
52.67
52.67
0.00
0.00
-0.07
-0.14
16:55:08
23.10.2017
Adobe
146.96
146.96
0.00
0.00
-2.25
-1.51
17:57:55
23.10.2017
ADTRAN
18.48
18.48
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Affirmative Insurance
0.00
0.00
0.00
0.00
0.00
0.00
23:20:01
13.10.2017
Agenus
3.90
3.90
0.00
0.00
-0.13
-3.20
15:46:44
23.10.2017
Agilysys
10.29
10.29
0.00
0.00
0.00
0.00
15:50:35
23.10.2017
Akamai
44.16
44.16
0.00
0.00
0.00
-0.01
18:01:06
23.10.2017
Akzo Nobel
25.34
25.34
25.34
24.58
1.00
4.11
15:52:19
23.10.2017
Alaska Communications Systems Group
1.94
1.94
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Alexion Pharmaceuticals
119.20
119.20
0.00
0.00
2.67
2.29
14:48:41
23.10.2017
Align Technology
173.40
173.40
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Alliance Resource Partners LP
17.28
17.28
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
Allscripts Healthcare Solutions
11.86
11.86
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
Alphabet A (ex Google)
842.48
842.48
0.00
0.00
-11.74
-1.37
18:49:31
23.10.2017
Alphabet C (ex Google)
829.22
829.22
0.00
0.00
-6.56
-0.78
19:49:17
23.10.2017
Altaba
57.78
57.78
0.00
0.00
0.48
0.83
15:34:30
23.10.2017
Alvarion
0.00
0.00
0.00
0.00
0.00
-0.52
23:19:59
23.10.2017
Amazon
826.33
826.33
0.00
0.00
-11.56
-1.38
19:48:33
23.10.2017
Amedisys
42.91
42.91
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
AMERCO
321.66
321.66
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
American Bio Medica
0.12
0.12
0.00
0.00
0.00
0.83
23:19:59
18.10.2017
American Eagle Outfitters
11.37
11.37
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
American Softwar a
10.47
10.47
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
American Superconductor
3.59
3.59
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
American Woodmark
83.82
83.82
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
AmericanWest Bancorporation
0.03
0.03
0.00
0.00
0.00
0.00
17:38:23
08.10.2013
Americas Car-Mart
36.18
36.18
0.00
0.00
0.00
0.00
15:35:41
23.10.2017
AmeriServ Financial
4.10
4.00
4.10
4.00
0.10
2.50
02:10:00
24.10.2017
Amgen
154.20
154.20
0.00
0.00
0.23
0.15
19:00:21
23.10.2017
Amkor Technology
8.91
8.91
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Amtech Systems
11.46
11.46
0.00
0.00
-0.83
-6.75
11:18:32
23.10.2017
Analogic
68.52
68.52
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
AngioDynamics
14.74
14.74
0.00
0.00
0.00
0.00
19:55:02
23.10.2017
Anglo American
16.31
16.31
0.00
0.00
0.11
0.67
17:08:52
23.10.2017
Anika Therapeutics
50.37
50.37
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
ANSYS
110.20
110.20
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
Apple
133.93
133.93
0.00
0.00
0.53
0.40
19:22:46
23.10.2017
Applied Materials
47.92
47.92
0.00
0.00
0.36
0.77
17:23:10
23.10.2017
Aradigm
3.88
3.88
4.08
3.88
-0.53
-12.10
18:45:12
23.10.2017
Ariad Pharmaceuticals Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Array BioPharma
9.06
9.06
0.00
0.00
-0.45
-4.74
19:18:24
23.10.2017
ARRIS International
23.12
23.12
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Artificial Life
0.01
0.01
0.00
0.00
0.00
0.00
23:19:59
19.10.2017
Arundel
7.30
7.30
0.00
0.00
0.00
0.00
17:31:12
23.10.2017
ASML
151.75
151.75
0.00
0.00
4.75
3.23
14:39:39
23.10.2017
Aspen Technology
56.61
56.61
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
Associated Banc-Corp
21.85
21.85
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Astoria Financial
21.50
21.50
0.00
0.00
-0.13
-0.60
22:15:05
29.09.2017
Astro-Med
12.35
12.25
12.35
11.85
0.10
0.82
02:10:00
24.10.2017
Astronics
28.47
28.47
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Atrion
568.91
568.91
0.00
0.00
0.00
0.00
08:08:21
23.10.2017
Autodesk
102.37
102.37
0.00
0.00
0.00
0.00
15:50:35
23.10.2017
AXT
7.46
7.46
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
BackWeb Technologies
0.22
0.22
0.00
0.00
0.01
2.69
02:10:00
07.11.2014
Baiducom
225.45
225.45
0.00
0.00
-0.20
-0.09
17:33:07
23.10.2017
Ballard Power
4.20
4.20
0.00
0.00
-0.07
-1.64
19:39:44
23.10.2017
Bank Mutual
10.55
10.80
10.75
10.55
-0.25
-2.31
02:10:00
24.10.2017
BankFinancial
16.43
16.29
16.55
16.25
0.14
0.86
02:10:00
24.10.2017
Banner
52.38
52.38
0.00
0.00
0.00
0.00
08:08:24
23.10.2017
Barrett Business Services
51.06
51.06
0.00
0.00
0.00
0.00
08:12:50
23.10.2017
Bassett Furniture Industries
33.17
33.17
0.00
0.00
0.00
0.00
08:08:24
23.10.2017
B-E Aerospace Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BE Semiconductor Industries
71.58
71.58
0.00
0.00
-0.63
-0.87
23:20:03
19.10.2017
Bed Bath & Beyond
18.70
18.70
0.00
0.00
0.58
3.20
14:16:42
23.10.2017
Big 5 Sporting Goods
6.13
6.13
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Biogen
282.33
282.33
0.00
0.00
-3.23
-1.13
16:51:47
23.10.2017
Biolase
0.58
0.58
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
Biomarin Pharmaceutical
73.92
73.92
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Black Box
2.69
2.69
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Blackbaud
79.53
79.53
0.00
0.00
2.78
3.63
18:59:30
23.10.2017
BlackBerry
9.47
9.47
0.00
0.00
0.07
0.74
19:36:14
23.10.2017
Blue Nile Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Bob Evans Farms
65.32
65.32
0.00
0.00
0.00
0.00
19:55:02
23.10.2017
BOK Financial
89.85
90.91
90.98
89.70
-1.06
-1.17
02:10:00
24.10.2017
Boston Private Financial
13.66
13.66
0.00
0.00
0.00
0.00
15:50:35
23.10.2017
Bottomline Technologies
27.58
27.58
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Brocade Communications Systems
9.94
9.94
0.00
0.00
0.00
0.02
12:35:24
23.10.2017
BSquare
5.13
5.10
5.13
5.10
0.03
0.49
02:10:00
24.10.2017
Buffalo Wild Wings
89.84
89.84
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Cabot Microelectronics
71.85
71.85
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Cache
0.00
0.00
0.01
0.00
0.00
-36.00
23:20:02
23.10.2017
Capital City Bank Group
20.78
20.78
0.00
0.00
0.00
0.00
08:08:24
23.10.2017
Capitol Federal Financial
12.69
12.69
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
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
9.05
9.05
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
Carrizo Oil & Gas
13.36
13.36
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
Cathay General Bancorp
34.77
34.77
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Celadon Group
5.13
5.13
0.00
0.00
0.00
0.00
08:12:50
23.10.2017
Central European Media Enterprises
3.95
3.95
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Central Garden & Pet
32.65
32.65
0.00
0.00
0.28
0.86
14:58:32
23.10.2017
Century Aluminum
12.92
12.92
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
Century BanCorp
85.40
85.15
85.60
84.80
0.25
0.29
02:10:00
24.10.2017
Century Casinos
6.79
6.79
0.00
0.00
-0.09
-1.37
11:37:00
23.10.2017
Ceragon Networks
1.74
1.74
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
Cerner
62.06
62.06
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Cerus
2.50
2.50
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Ceva
37.94
37.94
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
Check Point Software
101.38
101.38
0.00
0.00
1.06
1.06
11:39:08
23.10.2017
Cherokee
1.97
1.97
2.01
1.97
-0.04
-1.79
18:45:05
23.10.2017
China Finance Online
1.97
1.97
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Chip Mos Technologies
17.34
17.34
0.00
0.00
0.00
0.00
16:46:10
23.10.2017
CIENA
18.30
18.30
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
Cintas
129.08
129.08
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Cirrus Logic
44.14
44.14
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
Citrix Systems
70.53
70.53
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
City
71.05
71.73
71.78
70.75
-0.68
-0.95
02:10:00
24.10.2017
City Bank
0.01
0.01
0.01
0.01
0.00
0.00
23:19:59
23.10.2017
Clayton Williams Energy Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CoBiz
20.69
20.85
21.04
20.65
-0.16
-0.77
02:10:00
24.10.2017
Cogent Communications
42.18
42.18
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Cognex
104.16
104.16
0.00
0.00
4.66
4.68
16:57:11
23.10.2017
Columbia Banking System
41.92
42.48
42.47
41.87
-0.56
-1.32
02:10:00
24.10.2017
Columbia Sportswear
53.27
53.27
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Comcast
31.49
31.49
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Commerce BancAkties
49.22
49.22
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Commercial Vehicle Group
7.10
7.10
0.00
0.00
-0.32
-4.25
15:34:20
23.10.2017
Compugen
3.05
3.05
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Computer Programs and Systems
26.75
26.75
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Comtech Telecommunications
18.16
18.16
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Consumer Portfolio Services
3.87
3.87
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Corcept Therapeutics
15.82
15.82
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Costco Wholesale
137.04
137.04
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Covenant Transport
23.17
23.17
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Cray
15.76
15.76
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Credit Acceptance
236.35
236.35
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Cree
29.40
29.40
0.00
0.00
1.25
4.45
18:31:15
23.10.2017
CRESUD
16.06
16.06
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
Crossroads Systems
2.70
2.70
0.00
0.00
0.10
3.85
23:20:04
03.10.2017
CSG Systems International
34.90
34.90
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Ctripcom
41.44
41.44
0.00
0.00
-0.60
-1.42
17:04:01
23.10.2017
Cumulus Medi a
0.23
0.23
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Cutera
33.15
33.15
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
CyberOptics
10.68
10.68
0.00
0.00
-2.66
-19.93
16:39:05
23.10.2017
Daktronics
8.69
8.69
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Dassault Systèmes
82.95
82.95
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Deckers Outdoor
55.66
55.66
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
Delta Galil Industries (ADS)
32.65
32.65
0.00
0.00
1.24
3.95
23:20:01
19.10.2017
Delta Natural Gas Co. Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Deltagen
0.00
0.00
0.00
0.00
0.00
-80.00
23:19:59
20.10.2017
DENTSPLY SIRONA
52.24
52.24
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
DexCom
38.53
38.53
0.00
0.00
0.03
0.07
10:48:49
23.10.2017
Diamond Offshore Drilling
13.06
13.06
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
Digi International
9.05
9.05
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Digirad
1.92
1.92
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Dime Community BancAkties
21.70
21.90
21.95
21.60
-0.20
-0.91
02:10:00
24.10.2017
Dish Network
41.76
41.76
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Dixie Group
3.04
3.04
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Donegal Grou a
16.27
16.47
16.45
16.15
-0.20
-1.21
02:10:00
24.10.2017
Donegal Grou b
14.00
14.00
0.00
0.00
0.55
4.09
02:10:00
20.10.2017
Dorel Industries
21.45
21.45
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
DSP Group
11.62
11.62
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
DXP Enterprises
26.99
26.99
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
East West Bancorp
51.95
51.95
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Eastern Virginia BankAkties Inc. (EVB)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
eBay
31.55
31.55
0.00
0.00
-0.45
-1.39
16:55:38
23.10.2017
Ebix
55.88
55.88
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
Education Management
0.01
0.01
0.00
0.00
0.00
0.00
23:20:04
20.10.2017
Elbit Systems
125.64
125.64
0.00
0.00
0.00
0.00
16:46:10
23.10.2017
Electrolux AB (A)
288.50
288.50
0.00
0.00
-2.30
-0.79
17:29:49
23.10.2017
Electrolux AB (B)
29.43
29.43
0.00
0.00
0.23
0.80
08:01:26
23.10.2017
Electronic Arts
96.52
96.52
0.00
0.00
-0.37
-0.38
17:09:19
23.10.2017
Electronics for Imaging
35.95
35.95
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Elron Electronic Industries
4.90
4.90
0.00
0.00
-0.22
-4.30
23:19:59
18.10.2017
EMC Insurance Group
29.07
29.34
29.16
28.94
-0.27
-0.92
02:10:00
24.10.2017
EMCORE
7.07
7.07
0.00
0.00
0.00
0.00
08:08:40
23.10.2017
Emisphere Technologies
0.38
0.38
0.39
0.38
-0.03
-6.25
23:19:59
23.10.2017
Emmis Communications a
3.00
3.00
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Encore Wire
38.74
38.74
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Endologix
4.25
4.25
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
Englewood Cliffs
6.36
6.36
0.00
0.00
0.00
0.00
08:08:27
23.10.2017
Enzon Pharmaceuticals
0.22
0.22
0.00
0.00
0.01
5.21
18:43:39
23.10.2017
Erie Indemnity
123.78
123.84
124.00
123.45
-0.06
-0.05
02:10:00
24.10.2017
Escalon Medical
0.14
0.14
0.14
0.14
0.00
0.00
23:20:03
23.10.2017
ESCO Technologies
50.57
50.57
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
E-Stamp
0.00
0.00
0.00
0.00
0.00
0.00
23:19:59
13.10.2017
Euronet Worldwide
83.72
83.72
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Evans & Sutherland Computer
1.16
1.16
1.16
1.12
0.02
1.75
23:19:59
23.10.2017
Evercel
1.66
1.66
1.68
1.65
-0.05
-2.92
23:19:59
23.10.2017
EXACT Sciences
41.45
41.45
0.00
0.00
-0.48
-1.15
16:05:45
23.10.2017
Exactech
41.85
32.00
42.15
41.75
9.85
30.78
02:10:00
24.10.2017
Exelixis
23.25
23.25
0.00
0.00
-0.15
-0.63
11:20:17
23.10.2017
Expedia
129.45
129.45
0.00
0.00
-0.91
-0.70
17:39:15
23.10.2017
Expeditors International of Washington
49.12
49.12
0.00
0.00
0.00
0.00
09:15:02
23.10.2017
Exponent
61.30
61.30
0.00
0.00
0.00
0.00
19:55:02
23.10.2017
EZCORP
8.33
8.33
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
F5 Networks
101.28
101.28
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
FalconStor Software
0.18
0.18
0.00
0.00
-0.03
-14.95
10:30:36
23.10.2017
FARO Technologies
31.49
31.49
0.00
0.00
0.00
0.00
16:46:10
23.10.2017
Fastenal
40.92
40.92
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Fidelity Southern
18.91
18.91
0.00
0.00
0.00
0.00
08:08:29
23.10.2017
Fifth Third Bancorp
24.23
24.23
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
First Cash Financial Services
51.03
51.03
0.00
0.00
0.00
0.00
08:20:04
23.10.2017
First Community Bancorp
29.02
29.43
29.44
29.02
-0.41
-1.39
02:10:00
24.10.2017
First Financial Bancorp
23.28
23.28
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
First Midwest Bancorp
20.00
20.00
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Fiserv
109.03
109.03
0.00
0.00
-0.03
-0.03
18:04:03
23.10.2017
FLIR Systems
37.22
37.22
0.00
0.00
0.39
1.05
17:57:16
23.10.2017
Flushing Financial
26.46
26.46
0.00
0.00
0.00
0.00
15:50:35
23.10.2017
FormFactor
14.78
14.78
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Forward Air
58.11
58.50
58.87
58.00
-0.39
-0.67
02:10:00
24.10.2017
Franklin Electric
38.13
38.13
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
FreightCar America
16.02
16.02
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
F-Secure
4.33
4.33
0.00
0.00
0.00
0.00
08:05:53
23.10.2017
Fulton Financial
15.71
15.71
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
GameTech International Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Garmin
47.17
47.17
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Gentex
16.40
16.40
0.00
0.00
-0.75
-4.37
17:58:42
23.10.2017
Geospace Technologies
13.98
13.98
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Geron
1.72
1.72
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Gilead Sciences
68.84
68.84
0.00
0.00
0.23
0.34
19:58:48
23.10.2017
Glacier Bancorp
31.43
31.43
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Gladstone Commercial
18.80
18.80
0.00
0.00
0.00
0.00
16:46:10
23.10.2017
GlaxoSmithKline
33.82
33.82
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Gliatech Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Great Southern Bancorp
54.15
55.00
55.05
54.10
-0.85
-1.55
02:10:00
24.10.2017
Grupo Financiero Galicia
48.00
48.00
0.00
0.00
10.19
26.94
16:00:24
23.10.2017
Hancock
42.47
42.47
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Harmonic
2.45
2.45
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Harris & Harris Group Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Harvard Bioscience
3.04
3.04
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Headwaters Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HealthStream
20.21
20.21
0.00
0.00
0.00
0.00
15:50:35
23.10.2017
Heartland Express
20.27
20.27
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Heidrick & Struggles International
17.71
17.71
0.00
0.00
0.00
0.00
08:08:28
23.10.2017
Henry Schein
71.03
71.03
0.00
0.00
1.00
1.42
18:10:50
23.10.2017
Heritage Commerce
14.60
14.70
14.77
14.57
-0.10
-0.68
02:10:00
24.10.2017
Heritage Financial
30.60
30.50
30.95
30.45
0.10
0.33
02:10:00
24.10.2017
Hooker Furniture
48.45
48.40
48.75
48.15
0.05
0.10
02:10:00
24.10.2017
Hub Group
33.19
33.19
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Huntington BancAkties
12.03
12.03
0.00
0.00
0.00
0.00
08:12:50
23.10.2017
IberiaBank
62.40
62.40
0.00
0.00
-14.43
-18.78
19:09:43
23.10.2017
IBIS Technolgy Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
i-CABLE Communications
0.59
0.59
0.00
0.00
0.03
5.86
23:20:02
20.10.2017
ID Systems
5.82
5.82
5.82
5.82
-0.01
-0.21
08:08:28
23.10.2017
IDEXX Laboratories
139.76
139.76
0.00
0.00
0.00
0.00
08:12:50
23.10.2017
II-VI
36.29
36.29
0.00
0.00
0.29
0.80
10:49:22
23.10.2017
Image Sensing Systems
2.84
2.84
0.00
0.00
0.00
0.00
09:15:02
23.10.2017
IMAX
17.94
17.94
0.00
0.00
0.00
0.00
08:02:57
23.10.2017
ImmunoGen
5.05
5.05
0.00
0.00
-0.05
-0.96
08:02:12
23.10.2017
Immunomedics
9.38
9.38
0.00
0.00
0.46
5.14
19:33:51
23.10.2017
IMPAX Laboratories
17.71
17.71
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Independent Bank
71.40
72.75
72.95
71.35
-1.35
-1.86
02:10:00
24.10.2017
Independent Bank
19.13
19.13
0.00
0.00
0.00
0.00
08:08:28
23.10.2017
Infinity Property & Casualty
79.01
79.01
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Infosys
12.17
12.17
0.00
0.00
0.00
0.00
09:15:02
23.10.2017
Innodata
1.07
1.07
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Integra LifeSciences
43.99
43.99
0.00
0.00
0.00
0.00
15:50:35
23.10.2017
Integrated Device Technology
23.85
23.85
0.00
0.00
0.00
0.00
16:46:10
23.10.2017
Intel
34.82
34.82
0.00
0.00
0.70
2.06
19:52:07
23.10.2017
Inter Parfums
36.06
36.06
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
InterDigital
63.23
63.23
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Interplay Entertainment
0.01
0.01
0.00
0.00
0.00
19.02
23:19:59
03.10.2017
Intersections
3.00
3.12
3.11
3.00
-0.12
-3.85
02:10:00
24.10.2017
inTest
7.54
7.54
7.80
7.46
-0.23
-2.94
18:45:10
23.10.2017
Intevac
6.76
6.76
0.00
0.00
0.00
0.00
08:08:31
23.10.2017
Intuit
125.01
125.01
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Intuitive Surgical
319.53
319.53
0.00
0.00
0.00
0.00
19:45:31
23.10.2017
Ionis Pharmaceuticals
53.48
53.48
0.00
0.00
0.48
0.90
16:03:30
23.10.2017
iPass
0.58
0.58
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Isle of Capri Casinos Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
IXYS
20.77
20.77
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
JAKKS Pacific
2.88
2.88
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
JB Hunt Transportation Services
90.21
90.21
0.00
0.00
0.00
0.00
08:02:57
23.10.2017
JetBlue Airways
17.12
17.12
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Joy Global Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Juniper Networks
21.92
21.92
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Keryx Biopharmaceuticals
5.49
5.49
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Kimball International
16.92
16.92
0.00
0.00
0.00
0.00
08:12:50
23.10.2017
Kindred Healthcare
5.48
5.48
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
KLA-Tencor
91.80
91.80
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
Knight Transportation Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Kona Grill
3.00
3.00
0.00
0.00
0.00
0.00
15:35:41
23.10.2017
La Jolla Pharmaceutical
29.51
29.51
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Lakeland Financial
41.78
41.78
0.00
0.00
0.00
0.00
08:08:30
23.10.2017
Lam Research
177.46
177.46
0.00
0.00
2.78
1.59
19:26:20
23.10.2017
Lancaster Colony
100.20
100.20
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Landec
10.89
10.89
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Landstar System
84.80
84.80
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Lattice Semiconductor
4.94
4.94
0.00
0.00
0.13
2.66
18:25:35
23.10.2017
Layne Christensen
10.92
10.92
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Leadis Technology
0.00
0.00
0.00
0.00
0.00
-25.00
23:20:00
10.10.2017
Learning Tree International
2.40
2.40
0.00
0.00
-0.60
-20.00
23:20:02
10.10.2017
Liberty Interactive b
22.53
22.53
0.00
0.00
0.36
1.62
02:10:00
18.10.2017
Lifetime Brands
16.19
16.19
0.00
0.00
0.00
0.00
08:08:33
23.10.2017
Ligand Pharmaceuticals
120.02
120.02
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Lightbridge
0.88
0.88
0.00
0.00
-0.02
-2.67
16:30:40
23.10.2017
Lincoln Electric
80.36
80.36
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
Linear Technology Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Littelfuse
176.33
176.33
0.00
0.00
-1.07
-0.60
16:16:31
23.10.2017
LKQ
31.14
31.14
0.00
0.00
0.00
0.00
09:02:31
23.10.2017
LMI Aerospace Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Logitech
30.76
30.76
0.00
0.00
-0.16
-0.52
13:30:28
23.10.2017
LSI Industries
5.37
5.37
0.00
0.00
0.00
0.00
09:15:02
23.10.2017
Luminant Worldwide
0.00
0.00
0.00
0.00
-0.01
-90.00
00:20:00
01.04.2011
Macatawa Bank
10.32
10.32
10.37
10.26
0.00
0.00
02:10:00
24.10.2017
Manhattan Associates
41.16
41.16
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
MarketAxess
160.98
160.98
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Marten Transport
16.22
16.22
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Marvell Technology Group
15.81
15.81
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Maxim Integrated Products
43.96
43.96
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
MB Financial
39.77
39.77
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Mechanical Technology
1.04
1.04
1.04
1.04
-0.01
-0.95
23:19:59
23.10.2017
Mercantile Bank
36.67
37.08
37.38
36.55
-0.41
-1.11
02:10:00
24.10.2017
Meridian Bioscience
13.36
13.36
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Merit Medical Systems
35.54
35.54
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Metalink
1.06
1.06
0.00
0.00
0.00
-0.38
23:19:59
16.10.2017
Methanex
43.22
43.22
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Methode Electronics
38.84
38.84
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Microchip Technology
78.99
78.99
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Microsemi
43.82
43.82
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Microsoft
67.36
67.36
0.00
0.00
0.37
0.55
18:29:43
23.10.2017
Microstrateg a
116.18
116.18
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Microvision
2.09
2.09
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Millennium Cell
0.00
0.00
0.00
0.00
0.00
900.00
23:19:59
23.10.2017
Mind CTI
2.35
2.35
0.00
0.00
0.00
0.00
08:20:02
23.10.2017
Mitcham Industries
2.69
2.69
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
MKS Instruments
87.37
87.37
0.00
0.00
3.93
4.71
18:55:20
23.10.2017
Mobile Mini
28.30
28.30
0.00
0.00
0.00
0.00
08:12:50
23.10.2017
Modine Manufacturing
17.76
17.76
0.00
0.00
0.16
0.90
15:41:52
23.10.2017
Momenta Pharmaceuticals
11.88
11.88
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
Monolithic Power Systems
97.28
97.28
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Monro Muffler Brake
43.63
43.63
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
MoSys
0.61
0.61
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Myriad Genetics
29.46
29.46
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Nanometrics
23.39
23.39
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Natus Medical
34.04
34.04
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Nektar Therapeutics
20.39
20.39
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Neogen
67.37
67.37
0.00
0.00
0.00
0.00
08:02:57
23.10.2017
Net 1 Ueps Technologies
7.89
7.89
0.00
0.00
0.00
0.00
08:12:50
23.10.2017
NetApp
38.14
38.14
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Netflix
164.18
164.18
0.00
0.00
-1.52
-0.92
19:48:11
23.10.2017
NetGear
41.90
41.90
0.00
0.00
-3.00
-6.68
17:15:11
23.10.2017
NetObjects
0.00
0.00
0.00
0.00
0.00
0.00
23:19:59
28.09.2017
NetScout Systems
26.45
26.45
0.00
0.00
0.00
0.00
15:50:35
23.10.2017
Neurocrine Biosciences
50.07
50.07
0.00
0.00
1.18
2.41
10:43:39
23.10.2017
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
10.78
10.78
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Nexstar Broadcasting Group
51.87
51.87
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Nice Systems
68.49
68.49
0.00
0.00
0.00
0.00
09:15:01
23.10.2017
Nissan Motor
8.12
8.12
0.00
0.00
-0.08
-0.98
11:29:42
23.10.2017
Nordson
106.68
106.68
0.00
0.00
5.15
5.07
19:02:19
23.10.2017
Nortech Systems
4.09
4.05
4.16
4.09
0.04
0.99
02:10:00
24.10.2017
Northern Trust
80.98
80.98
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Nova Measuring Instruments
25.68
25.68
0.00
0.00
0.00
0.00
15:50:35
23.10.2017
Nuance Communications
13.25
13.25
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Nutraceutical International Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
NuVasive
46.30
46.30
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
NVIDIA
169.28
169.28
0.00
0.00
0.96
0.57
19:13:19
23.10.2017
O Reilly Automotive
174.22
174.22
0.00
0.00
-3.78
-2.12
13:45:50
23.10.2017
Odimo
0.02
0.02
0.00
0.00
0.00
22.50
23:20:03
21.08.2017
Old Dominion Freight Line
93.81
93.81
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
Olympic Steel
16.51
16.51
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Omnicell
45.04
45.04
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
ON Semiconductor
16.87
16.87
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Open Text
28.74
28.74
0.00
0.00
0.00
0.00
15:42:42
23.10.2017
Oracle
42.16
42.16
0.00
0.00
0.02
0.06
18:00:36
23.10.2017
OraSure Technologies
16.88
16.88
0.00
0.00
0.00
0.00
08:20:04
23.10.2017
Orckit Communications Ltd.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Origen Financial
0.09
0.09
0.00
0.00
-0.01
-6.59
23:20:00
20.10.2017
Orthofix International
41.76
41.76
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
OSI Systems
78.63
78.63
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
Paccar
64.15
64.15
0.00
0.00
0.00
0.00
19:50:23
23.10.2017
Pacific Continental
26.90
27.20
27.20
26.80
-0.30
-1.10
02:10:00
24.10.2017
Palm Harbor Homes Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Panera Bread Co.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Park-Ohio
39.00
39.00
0.00
0.00
0.00
0.00
08:33:35
23.10.2017
Patterson Companies
32.97
32.97
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Patterson-UTI Energy
16.18
16.18
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
Paychex
54.10
54.10
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
PC Connection
23.72
23.72
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
PCTEL
5.48
5.48
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
PDF Solutions
13.03
13.03
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
PDL BioPharma
2.99
2.99
0.00
0.00
0.10
3.53
18:16:58
23.10.2017
Pegasystems
49.57
49.57
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
Peoples Bancorp of North Carolina
34.35
35.29
35.27
34.35
-0.94
-2.66
02:10:00
24.10.2017
Pep Boys-Manny Moe & Jack
0.00
0.00
0.00
0.00
0.00
0.00
13:40:12
04.02.2016
Perficient
16.43
16.43
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
PetMed Express
37.31
37.31
0.00
0.00
6.76
22.14
18:40:17
23.10.2017
Petroleum Geo-Services ASA
1.71
1.71
0.00
0.00
-0.04
-2.00
14:52:25
23.10.2017
Pharmacyclics Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Photronics
7.84
7.84
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
Pier 1 Imports
3.64
3.64
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
Pinnacle Financial Partners
57.08
57.08
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Pool
100.26
100.26
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
Powell Industries
24.76
24.76
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
Power Integrations
62.88
62.88
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Pricelinecom
1'656.98
1'656.98
0.00
0.00
23.55
1.44
17:21:38
23.10.2017
PrivateBancorp Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Progenics Pharmaceuticals
5.44
5.44
0.00
0.00
0.17
3.13
19:15:33
23.10.2017
Prosperity BancAkties
55.38
55.38
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Provident Financial
19.14
19.36
19.35
19.14
-0.22
-1.14
02:10:00
24.10.2017
Proxim
0.00
0.00
0.00
0.00
0.00
-90.00
23:19:59
29.09.2017
QA a
37.15
37.20
37.25
37.10
-0.05
-0.13
02:10:00
24.10.2017
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
0.00
23:19:59
11.09.2017
QUALCOMM
44.61
44.61
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Quality Systems
13.26
13.26
0.00
0.00
0.00
0.00
08:20:04
23.10.2017
Quidel
34.84
34.84
0.00
0.00
0.00
0.00
09:06:16
23.10.2017
Radcom
17.35
17.35
0.00
0.00
0.00
0.00
16:46:10
23.10.2017
Radio One Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Radware
14.26
14.26
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
Rainier Pacific Financial Group
0.00
0.00
0.00
0.00
0.00
0.00
23:20:01
27.12.2016
Rambus
11.75
11.75
0.00
0.00
0.16
1.41
16:04:22
23.10.2017
Randgold Resources
83.38
83.38
0.00
0.00
-0.12
-0.14
16:00:21
23.10.2017
Razvitie industry Holding AD
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
RealNetworks
4.05
4.05
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
Red Hat
103.24
103.24
0.00
0.00
0.56
0.55
14:11:54
23.10.2017
Red Robin Gourmet Burgers
56.12
56.12
0.00
0.00
0.00
0.00
15:42:56
23.10.2017
Rediffcom India
0.09
0.09
0.10
0.06
0.03
41.67
23:20:03
23.10.2017
Regeneron Pharmaceuticals
371.01
371.01
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
Rent-a-Center
8.85
8.85
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Repligen
32.28
32.28
0.00
0.00
1.99
6.55
15:51:52
23.10.2017
Republic Airways
0.03
0.03
0.00
0.00
0.00
-8.86
23:20:03
28.04.2017
Resources Connection
12.85
12.85
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Richardson Electronics
5.61
5.61
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Rockford
10.00
10.00
0.00
0.00
-0.41
-3.94
23:19:59
19.10.2017
Ross Stores
54.70
54.70
0.00
0.00
1.25
2.34
15:39:10
23.10.2017
Royal Gold
73.41
73.41
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Rudolph Technologies
22.99
22.99
0.00
0.00
0.00
0.00
15:50:35
23.10.2017
S&T Bancorp
40.98
41.05
41.30
40.63
-0.07
-0.17
02:10:00
24.10.2017
Safety Insurance Group
67.29
67.29
0.00
0.00
0.00
0.00
09:06:11
23.10.2017
Salesforce
83.80
83.80
0.00
0.00
0.60
0.72
16:59:42
23.10.2017
Sandy Spring Bancorp
35.41
35.41
0.00
0.00
0.00
0.00
08:08:35
23.10.2017
Sangamo BioSciences
11.75
11.75
0.00
0.00
0.04
0.33
18:20:53
23.10.2017
Scailex
0.42
0.42
1.00
0.42
-0.38
-47.50
23:20:01
23.10.2017
ScanSource
37.07
37.07
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Schnitzer Steel Industries
25.39
25.39
0.00
0.00
0.00
0.00
08:01:44
23.10.2017
SciClone Pharmaceuticals
9.23
9.23
0.00
0.00
0.00
0.00
08:07:21
13.10.2017
Scientific Games
36.85
36.85
0.00
0.00
-0.08
-0.21
16:19:36
23.10.2017
SeaChange International
2.28
2.28
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Seattle Genetics
53.26
53.26
0.00
0.00
0.00
0.00
09:06:16
23.10.2017
Senomyx
0.77
0.77
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Shire
120.54
120.54
0.00
0.00
0.00
0.00
09:06:16
23.10.2017
Shore BancAkties
14.46
14.46
0.00
0.00
0.00
0.00
08:08:35
23.10.2017
Sify
1.31
1.31
0.00
0.00
0.00
0.00
09:15:02
23.10.2017
SIGA Technologies
4.93
4.93
5.24
4.47
0.54
12.30
23:20:02
23.10.2017
Sigma Designs
5.24
5.24
0.00
0.00
0.00
0.00
08:20:03
23.10.2017
Silgan
24.06
24.06
0.00
0.00
-0.48
-1.94
11:12:10
23.10.2017
Silicon Laboratories
74.43
74.43
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Silver Standard Resources Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Silver Star Energy
0.00
0.00
0.00
0.00
0.00
1'900.00
23:20:01
18.10.2017
SINA
94.86
94.86
0.00
0.00
0.55
0.59
18:10:36
23.10.2017
Sinclair Broadcast Grou a
25.84
25.84
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
SKF Group (B, Fria)
18.75
18.75
0.00
0.00
0.22
1.19
08:01:28
23.10.2017
SMC
296.87
296.87
0.00
0.00
0.00
0.00
08:11:30
23.10.2017
Snap-On
134.76
134.76
0.00
0.00
0.00
0.00
08:12:50
23.10.2017
Sonic
21.67
21.67
0.00
0.00
0.23
1.08
16:23:48
23.10.2017
Southside BancAkties
36.54
36.87
37.27
36.43
-0.33
-0.90
02:10:00
24.10.2017
Southwest Bancorp
24.00
24.00
0.00
0.00
0.00
0.00
08:12:23
20.10.2017
Spartan Motors
13.63
13.63
0.00
0.00
0.00
0.00
16:46:10
23.10.2017
Spectranetics Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Spectrum Pharmaceuticals
16.31
16.31
0.00
0.00
0.00
0.00
09:02:05
23.10.2017
SS&C Technologies
35.38
35.38
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Stage Stores
1.39
1.39
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Stanley Furniture
1.07
1.12
1.13
1.07
-0.05
-4.46
02:10:00
24.10.2017
Staples
10.25
10.25
0.00
0.00
0.01
0.10
02:10:00
13.09.2017
Starbucks
46.63
46.63
0.00
0.00
0.40
0.87
16:25:54
23.10.2017
Steel Dynamics
32.76
32.76
0.00
0.00
0.00
0.00
09:02:05
23.10.2017
Steven Madden
35.33
35.33
0.00
0.00
0.00
0.00
09:02:04
23.10.2017
Strayer Education
75.54
75.54
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
Superconductor Technologies
0.96
0.96
0.00
0.00
0.00
0.00
09:02:05
23.10.2017
SurModics
26.19
26.19
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
Sykes Enterprises
25.07
25.07
0.00
0.00
0.00
0.00
09:02:05
23.10.2017
Symantec
27.72
27.72
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Synaptics
30.67
30.67
0.00
0.00
-1.23
-3.86
18:11:04
23.10.2017
Syneron Medical
11.00
11.00
0.00
0.00
0.00
0.00
02:10:00
15.07.2017
Synopsys
71.70
71.70
0.00
0.00
0.00
0.00
19:55:02
23.10.2017
Syntel
20.42
20.42
0.00
0.00
0.00
0.00
09:02:05
23.10.2017
Take-Two Interactive Software
89.30
89.30
0.00
0.00
0.07
0.08
18:10:45
23.10.2017
Taro Pharmaceutical Industries
90.91
90.91
0.00
0.00
0.00
0.00
08:08:41
23.10.2017
Taylor Devices
12.59
13.00
13.00
12.45
-0.41
-3.15
02:10:00
24.10.2017
Tech Data
78.16
78.16
0.00
0.00
0.00
0.00
15:50:35
23.10.2017
Technology Solutions
0.02
0.02
0.00
0.00
-0.01
-25.00
23:20:03
17.10.2017
Telenor ASA (ADRS)
20.84
20.84
20.92
20.73
-0.08
-0.36
23:20:02
23.10.2017
TESSCO Technologies
13.20
13.15
13.25
13.10
0.05
0.38
02:10:00
24.10.2017
Tessera Technologies Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Teva Pharmaceutical Industries
12.52
12.52
0.00
0.00
-0.04
-0.33
19:29:28
23.10.2017
Texas Capital BancAkties
73.86
73.86
0.00
0.00
0.00
0.00
19:55:02
23.10.2017
Textron
45.90
45.90
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
The Finish Line
8.89
8.89
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
The Ultimate Software Group
162.88
162.88
0.00
0.00
0.00
0.00
09:02:05
23.10.2017
Timberland Bancorp
30.61
31.84
32.00
30.59
-1.23
-3.86
02:10:00
24.10.2017
TiVo
15.66
15.66
0.00
0.00
0.00
0.00
08:20:04
23.10.2017
TLC Laser Eye Center
0.00
0.00
0.00
0.00
0.00
-56.14
23:20:02
23.10.2017
TransAct Technologies
9.05
9.05
9.20
8.80
0.00
0.00
02:10:00
24.10.2017
Trend Micro
44.79
44.79
0.00
0.00
1.18
2.71
12:22:46
23.10.2017
Trident Microsystems
0.29
0.29
0.00
0.00
0.03
9.62
23:20:00
21.12.2012
Trinity Biotech
4.26
4.26
0.00
0.00
0.00
0.00
09:15:01
23.10.2017
Trustmark
28.50
28.50
0.00
0.00
0.00
0.00
15:35:41
23.10.2017
TTM Technologies
12.98
12.98
0.00
0.00
0.00
0.00
09:02:05
23.10.2017
Tuesday Morning
2.33
2.33
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
UBICS
0.70
0.70
0.00
0.00
0.33
89.51
03:10:00
03.07.2012
Ultra Clean
27.92
27.92
0.00
0.00
-1.43
-4.88
15:35:08
23.10.2017
Ultralife Batteries
6.24
6.24
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Ultrapetrol (Bahamas)
0.00
0.00
0.00
0.00
0.00
-2.44
23:20:03
23.10.2017
Ultratech Stepper Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
UMB Financial
63.37
63.37
0.00
0.00
0.00
0.00
19:55:02
23.10.2017
Umpqua
17.51
17.51
0.00
0.00
0.00
0.00
15:35:47
23.10.2017
United BankAkties
31.65
31.65
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
United Therapeutics
102.35
102.35
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Universal Display
115.38
115.38
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Urologix
0.00
0.00
0.00
0.00
0.00
18.40
23:20:03
20.10.2017
US Global Investors
2.05
2.05
0.00
0.00
0.22
11.79
16:56:03
23.10.2017
USA Truck
13.36
13.52
13.62
12.76
-0.16
-1.18
02:10:00
24.10.2017
USANA Health Sciences
51.26
51.26
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
USCorp
0.00
0.00
0.00
0.00
0.00
-30.00
23:20:00
23.10.2017
uWink
0.00
0.00
0.00
0.00
0.00
0.00
23:20:01
29.09.2017
Veeco Instruments
17.96
17.96
0.00
0.00
-1.11
-5.84
15:21:06
23.10.2017
Verint Systems
36.32
36.32
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
VeriSign
90.84
90.84
0.00
0.00
0.00
0.00
09:15:03
23.10.2017
Verso Technologies Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vertex Pharmaceuticals
129.52
129.52
0.00
0.00
-1.97
-1.50
18:49:25
23.10.2017
Vical
1.98
1.98
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
Video Display
1.12
1.12
0.00
0.00
0.10
9.31
23:20:04
19.10.2017
Visa
91.54
91.54
0.00
0.00
0.00
0.00
19:50:23
23.10.2017
Volvo AB (A)
17.18
17.18
0.00
0.00
-0.08
-0.43
14:37:59
23.10.2017
Volvo AB (B)
17.15
17.15
0.00
0.00
-0.16
-0.93
14:57:32
23.10.2017
VOXX International a
5.56
5.56
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Washington Federal
29.80
29.80
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
WD-40
93.36
93.36
0.00
0.00
0.00
0.00
19:55:02
23.10.2017
Werner Enterprises
30.15
30.15
0.00
0.00
0.00
0.00
08:02:56
23.10.2017
West Marine Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Westamerica Bancorp
48.42
48.42
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Whole Foods Market Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Wintrust Financial
68.49
68.49
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Woodward
67.85
67.85
0.00
0.00
0.00
0.00
09:06:16
23.10.2017
World Acceptance
68.99
68.99
0.00
0.00
0.00
0.00
08:12:51
23.10.2017
WSFS Financial
42.80
42.80
0.00
0.00
0.00
0.00
08:08:36
23.10.2017
Wynn Resorts
123.96
123.96
0.00
0.00
0.00
0.00
15:45:37
23.10.2017
Xilinx
61.25
61.25
0.00
0.00
0.55
0.91
13:16:30
23.10.2017
Young Broadcasting Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Zebra Technologies
94.74
94.74
0.00
0.00
0.00
0.00
15:50:36
23.10.2017
Zions Bancorporation
39.66
39.66
0.00
0.00
0.00
0.00
15:50:36
23.10.2017

NASDAQ Comp. aktuell:

6'586.83 -42.23 -0.64 %
Kurszeit 23.10.2017 23:16:03
Eröffnung/Vortag 0.00 / 6'586.83
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 5'397.99 / 6'641.57
52 W.Tief/Hoch 5'034.41 / 6'641.57

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'173'990.51 CHF
SMIM 290'770.75 CHF
SPI 1'612'408.66 CHF
Dow Jones 6'367'758.58 CHF
EURO STOXX 50 3'616'230.02 CHF
DAX 1'491'277.38 CHF