1-800-FLOWERS.COM Inc.
US68243Q1067
|
7.79
7.79
|
7.79
7.79
|
|
-0.18
-2.21
|
08:08:24
09.06.2023
|
1st Source Corp.
US3369011032
|
45.82
46.61
|
46.38
45.62
|
|
-0.79
-1.69
|
02:00:00
10.06.2023
|
3D Systems Corp.
US88554D2053
|
9.08
9.08
|
9.25
9.07
|
|
-0.10
-1.09
|
09:15:02
09.06.2023
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
89.16
89.16
|
89.16
87.64
|
|
0.54
0.61
|
16:29:56
09.06.2023
|
Abbott Laboratories
US0028241000
|
93.30
93.30
|
93.30
93.02
|
|
-0.20
-0.21
|
10:34:07
09.06.2023
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
23.00
23.00
|
23.00
23.00
|
|
0.20
0.88
|
09:31:03
09.06.2023
|
Activision Blizzard Inc.
US00507V1098
|
74.05
74.05
|
74.05
74.05
|
|
-0.10
-0.13
|
08:01:37
09.06.2023
|
Adobe Inc.
US00724F1012
|
422.10
422.10
|
432.90
404.50
|
|
15.60
3.84
|
21:45:16
09.06.2023
|
ADTRAN Holdings Inc
US00486H1059
|
8.80
8.80
|
8.99
8.61
|
|
0.02
0.18
|
21:27:04
09.06.2023
|
Agenus Inc
US00847G7051
|
1.77
1.77
|
1.86
1.77
|
|
-0.03
-1.74
|
21:44:40
09.06.2023
|
Agilysys Inc.
US00847J1051
|
67.00
67.00
|
67.00
67.00
|
|
0.50
0.75
|
08:01:38
09.06.2023
|
Akamai Inc.
US00971T1016
|
85.40
85.40
|
85.40
85.40
|
|
-0.89
-1.03
|
08:20:01
09.06.2023
|
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
|
282.80
282.80
|
283.35
282.80
|
|
2.55
0.91
|
21:44:40
09.06.2023
|
Alliance Resource Partners LP
US01877R1086
|
17.91
18.14
|
18.23
17.87
|
|
-0.23
-1.27
|
02:00:00
10.06.2023
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
11.00
11.00
|
11.00
11.00
|
|
-0.40
-3.51
|
08:20:01
09.06.2023
|
Alphabet A (ex Google)
US02079K3059
|
114.32
114.32
|
114.90
112.96
|
|
0.70
0.62
|
20:32:34
09.06.2023
|
Alphabet C (ex Google)
US02079K1079
|
114.38
114.38
|
115.22
113.26
|
|
0.12
0.11
|
18:03:09
09.06.2023
|
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
07.06.2023
|
Amazon
US0231351067
|
115.98
115.98
|
116.54
113.84
|
|
1.10
0.96
|
19:59:02
09.06.2023
|
Amedisys Inc.
US0234361089
|
84.50
84.50
|
84.50
84.50
|
|
0.00
0.00
|
10:54:34
09.06.2023
|
AMERCO Inc.
US0235861004
|
51.50
51.50
|
51.50
51.50
|
|
0.00
0.00
|
10:54:34
09.06.2023
|
American Bio Medica Corp.
US0246001087
|
0.01
0.01
|
0.01
0.01
|
|
0.00
0.00
|
23:20:00
09.06.2023
|
American Eagle Outfitters Inc.
US02553E1064
|
10.81
10.81
|
10.81
10.81
|
|
-0.19
-1.75
|
08:20:01
09.06.2023
|
American Software Inc (A)
US0296831094
|
12.50
12.50
|
12.50
12.50
|
|
0.00
0.00
|
08:18:39
09.06.2023
|
American Superconductor Corp
US0301112076
|
5.80
5.80
|
5.80
5.80
|
|
0.25
4.50
|
08:00:48
09.06.2023
|
American Woodmark Corp.
US0305061097
|
63.50
63.50
|
63.50
63.50
|
|
0.00
0.00
|
08:00:10
09.06.2023
|
America's Car-Mart Inc.
US03062T1051
|
93.05
97.19
|
96.94
93.05
|
|
-4.14
-4.26
|
02:00:00
10.06.2023
|
AmeriServ Financial Inc.
US03074A1025
|
2.78
2.83
|
2.80
2.78
|
|
-0.05
-1.77
|
02:00:00
10.06.2023
|
Amgen Inc.
US0311621009
|
205.20
205.20
|
205.60
203.80
|
|
-0.20
-0.10
|
13:47:52
09.06.2023
|
Amkor Technology Inc.
US0316521006
|
24.00
24.00
|
24.60
24.00
|
|
-0.40
-1.64
|
21:56:00
09.06.2023
|
Amtech Systems Inc.
US0323325045
|
9.00
9.00
|
9.35
9.00
|
|
-0.05
-0.55
|
21:56:00
09.06.2023
|
AngioDynamics Inc.
US03475V1017
|
9.95
9.95
|
9.95
8.95
|
|
0.85
9.34
|
21:55:01
09.06.2023
|
Anglo American PLC
GB00B1XZS820
|
28.74
28.74
|
28.74
28.62
|
|
0.08
0.28
|
17:47:40
09.06.2023
|
Anika Therapeutics Inc.
US0352551081
|
24.80
24.80
|
24.80
24.80
|
|
0.00
0.00
|
08:01:37
09.06.2023
|
ANSYS Inc.
US03662Q1058
|
292.60
292.60
|
292.60
292.60
|
|
2.20
0.76
|
08:20:01
09.06.2023
|
Apple Inc.
US0378331005
|
169.00
169.00
|
169.34
166.94
|
|
2.40
1.44
|
21:23:54
09.06.2023
|
Applied Materials Inc.
US0382221051
|
126.00
126.00
|
127.20
125.32
|
|
1.00
0.80
|
21:56:00
09.06.2023
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9'900.00
|
23:20:00
22.05.2023
|
Arundel AG
CH0002271010
|
0.26
0.26
|
0.00
0.00
|
|
-0.03
-9.15
|
17:04:08
30.05.2023
|
ASML Holding NV NY Registered Shs
USN070592100
|
664.00
664.00
|
668.00
654.00
|
|
2.00
0.30
|
21:56:00
09.06.2023
|
Associated Banc-Corp.
US0454871056
|
15.40
15.40
|
15.40
15.40
|
|
-0.20
-1.28
|
08:00:09
09.06.2023
|
Astro-Med Inc.
US04638F1084
|
13.90
13.90
|
13.90
13.90
|
|
-0.50
-3.47
|
08:00:10
09.06.2023
|
Astronics Corp.
US0464331083
|
16.13
16.13
|
16.13
16.03
|
|
-0.38
-2.30
|
21:56:00
09.06.2023
|
Atrion Corp.
US0499041053
|
515.00
515.00
|
515.00
515.00
|
|
-15.00
-2.83
|
08:08:17
09.06.2023
|
Autodesk Inc.
US0527691069
|
185.18
185.18
|
185.18
185.18
|
|
-1.44
-0.77
|
08:01:37
09.06.2023
|
AXT Inc.
US00246W1036
|
3.46
3.46
|
3.46
3.30
|
|
-0.06
-1.70
|
21:56:00
09.06.2023
|
