1-800-FLOWERS.COM Inc.
US68243Q1067
|
10.12
10.12
|
10.12
10.12
|
|
0.52
5.38
|
08:08:26
24.06.2022
|
1st Source Corp.
US3369011032
|
46.61
44.72
|
46.77
44.82
|
|
1.89
4.23
|
02:00:00
25.06.2022
|
3D Systems Corp.
US88554D2053
|
9.92
9.92
|
9.92
9.92
|
|
0.44
4.59
|
09:16:00
24.06.2022
|
51Job Inc.
US3168271043
|
56.00
56.00
|
0.00
0.00
|
|
0.00
0.00
|
19:31:08
06.05.2022
|
AAON Inc.
US0003602069
|
53.22
52.40
|
54.08
52.60
|
|
0.82
1.56
|
02:00:00
25.06.2022
|
Abbott Laboratories
US0028241000
|
101.88
101.88
|
101.88
100.84
|
|
1.44
1.43
|
17:15:20
24.06.2022
|
ABIOMED Inc.
US0036541003
|
235.20
235.20
|
235.20
235.20
|
|
12.60
5.66
|
09:35:11
24.06.2022
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
14.10
14.10
|
14.34
0.00
|
|
-4.37
-23.67
|
11:20:08
24.06.2022
|
Activision Blizzard Inc.
US00507V1098
|
73.39
73.39
|
73.39
72.68
|
|
0.99
1.37
|
21:24:12
24.06.2022
|
Adobe Inc.
US00724F1012
|
362.10
362.10
|
363.30
358.25
|
|
6.70
1.89
|
16:00:39
24.06.2022
|
ADTRAN Inc.
US00738A1060
|
17.10
17.10
|
17.10
17.10
|
|
0.10
0.59
|
08:03:33
24.06.2022
|
Agenus Inc
US00847G7051
|
1.87
1.87
|
1.87
1.87
|
|
0.20
11.73
|
09:09:18
24.06.2022
|
Agilysys Inc.
US00847J1051
|
39.60
39.60
|
39.60
39.60
|
|
1.40
3.66
|
08:03:33
24.06.2022
|
Akamai Inc.
US00971T1016
|
87.30
87.30
|
87.30
87.30
|
|
2.14
2.51
|
08:20:01
24.06.2022
|
Alexion Pharmaceuticals Inc.
US0153511094
|
182.50
182.50
|
0.00
0.00
|
|
3.05
1.70
|
03:00:00
21.07.2021
|
Align Technology Inc.
US0162551016
|
239.50
239.50
|
239.50
239.45
|
|
18.20
8.22
|
14:40:17
24.06.2022
|
Alliance Resource Partners LP
US01877R1086
|
17.59
17.18
|
17.80
17.33
|
|
0.41
2.39
|
02:00:00
25.06.2022
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
14.40
14.40
|
14.40
14.40
|
|
0.00
0.00
|
08:20:01
24.06.2022
|
Alphabet A (ex Google)
US02079K3059
|
2’228.00
2’228.00
|
2’228.00
2’141.50
|
|
118.00
5.59
|
21:50:31
24.06.2022
|
Alphabet C (ex Google)
US02079K1079
|
2’224.00
2’224.00
|
2’224.00
2’154.50
|
|
81.50
3.80
|
17:57:30
24.06.2022
|
Altaba Inc (ex Yahoo)
US0213461017
|
72.90
72.90
|
0.00
0.00
|
|
-0.87
-1.18
|
09:01:24
11.03.2019
|
Alvarion Ltd.
IL0010844582
|
0.00
0.00
|
0.00
0.00
|
|
0.00
900.00
|
23:20:00
21.06.2022
|
Amazon
US0231351067
|
110.20
110.20
|
110.20
107.12
|
|
3.16
2.95
|
21:56:44
24.06.2022
|
Amedisys Inc.
US0234361089
|
105.00
105.00
|
108.00
105.00
|
|
0.00
0.00
|
17:48:36
24.06.2022
|
AMERCO Inc.
US0235861004
|
450.00
450.00
|
450.00
442.00
|
|
4.00
0.90
|
17:48:36
24.06.2022
|
American Bio Medica Corp.
US0246001087
|
0.02
0.02
|
0.00
0.00
|
|
0.00
0.56
|
23:20:00
21.06.2022
|
American Eagle Outfitters Inc.
US02553E1064
|
11.24
11.24
|
11.24
11.24
|
|
0.08
0.70
|
08:20:02
24.06.2022
|
American Software Inc (A)
US0296831094
|
15.10
15.10
|
15.10
15.10
|
|
0.50
3.42
|
08:08:19
24.06.2022
|
American Superconductor Corp
US0301112076
|
5.03
5.03
|
5.06
5.03
|
|
0.44
9.52
|
15:38:30
24.06.2022
|
American Woodmark Corp.
US0305061097
|
40.60
40.60
|
40.60
40.60
|
|
1.80
4.64
|
08:00:11
24.06.2022
|
America's Car-Mart Inc.
US03062T1051
|
107.33
99.73
|
108.80
100.98
|
|
7.60
7.62
|
02:00:00
25.06.2022
|
AmeriServ Financial Inc.
US03074A1025
|
3.97
3.93
|
3.98
3.93
|
|
0.04
1.02
|
02:00:00
25.06.2022
|
Amgen Inc.
US0311621009
|
232.10
232.10
|
232.10
231.10
|
|
5.80
2.56
|
21:55:57
24.06.2022
|
Amkor Technology Inc.
US0316521006
|
15.89
15.89
|
15.89
15.56
|
|
0.36
2.29
|
15:44:56
24.06.2022
|
Amtech Systems Inc.
US0323325045
|
6.94
6.94
|
6.94
6.94
|
|
-0.04
-0.57
|
08:06:05
24.06.2022
|
AngioDynamics Inc.
US03475V1017
|
17.90
17.90
|
19.20
17.90
|
|
-0.90
-4.79
|
21:55:01
24.06.2022
|
Anglo American PLC
GB00B1XZS820
|
36.10
36.10
|
36.10
35.60
|
|
-0.30
-0.82
|
16:56:06
24.06.2022
|
Anika Therapeutics Inc.
US0352551081
|
22.20
22.20
|
22.20
22.20
|
|
1.00
4.72
|
08:03:33
24.06.2022
|
ANSYS Inc.
US03662Q1058
|
235.70
235.70
|
235.70
235.70
|
|
15.10
6.84
|
08:20:01
24.06.2022
|
Apple Inc.
US0378331005
|
133.50
133.50
|
133.76
132.02
|
|
3.60
2.77
|
21:50:23
24.06.2022
|
Applied Materials Inc.
US0382221051
|
90.45
90.45
|
90.45
88.16
|
|
0.43
0.48
|
15:44:56
24.06.2022
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:19:58
21.04.2022
|
Arundel AG
CH0002271010
|
1.76
1.76
|
0.00
0.00
|
|
-0.38
-17.76
|
17:18:00
21.06.2022
|
ASML Holding NV NY Registered Shs
USN070592100
|
476.00
476.00
|
476.00
455.00
|
|
13.00
2.81
|
15:44:56
24.06.2022
|
Associated Banc-Corp.
US0454871056
|
16.90
16.90
|
16.90
16.90
|
|
-0.40
-2.31
|
08:00:11
24.06.2022
|
Astro-Med Inc.
US04638F1084
|
11.30
11.30
|
11.30
11.30
|
|
0.10
0.89
|
08:00:11
24.06.2022
|
Astronics Corp.
US0464331083
|
10.20
10.20
|
10.20
10.10
|
|
0.20
2.00
|
15:44:56
24.06.2022
|
Atrion Corp.
US0499041053
|
595.00
595.00
|
595.00
595.00
|
|
10.00
1.71
|
08:08:19
24.06.2022
|
Autodesk Inc.
US0527691069
|
176.18
176.18
|
176.18
175.24
|
|
12.74
7.79
|
15:38:30
24.06.2022
|
AXT Inc.
US00246W1036
|
5.70
5.70
|
5.70
5.55
|
|
0.25
4.59
|
15:44:56
24.06.2022
|
