1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.10
5.16
|
5.21
5.04
|
|
-0.06
-1.16
|
02:00:00
12.06.2025
|
1st Source Corp.
US3369011032
|
61.81
62.16
|
62.40
61.54
|
|
-0.35
-0.56
|
02:00:00
12.06.2025
|
3D Systems Corp.
US88554D2053
|
1.60
1.66
|
1.60
1.58
|
|
-0.06
-3.82
|
15:29:01
11.06.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
67.84
81.64
|
67.84
67.84
|
|
-13.80
-16.90
|
08:01:24
11.06.2025
|
Abbott Laboratories
US0028241000
|
117.76
116.54
|
117.76
116.74
|
|
1.22
1.05
|
19:52:41
11.06.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
19.25
19.41
|
19.25
19.25
|
|
-0.17
-0.85
|
08:24:46
11.06.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
361.50
365.15
|
365.70
360.25
|
|
-3.65
-1.00
|
19:12:19
11.06.2025
|
ADTRAN Holdings Inc
US00486H1059
|
7.06
6.96
|
7.06
7.06
|
|
0.11
1.55
|
09:16:45
11.06.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
96.50
99.00
|
96.50
96.50
|
|
-2.50
-2.53
|
08:07:51
11.06.2025
|
Akamai Inc.
US00971T1016
|
68.06
67.98
|
68.06
68.06
|
|
0.08
0.12
|
08:20:02
11.06.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
160.75
163.50
|
162.45
160.75
|
|
-2.75
-1.68
|
21:49:53
11.06.2025
|
Alliance Resource Partners LP
US01877R1086
|
25.96
25.81
|
26.13
25.91
|
|
0.15
0.58
|
02:00:00
12.06.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
2.50
2.50
|
2.50
2.50
|
|
0.00
0.00
|
08:02:40
11.06.2025
|
Alphabet A (ex Google)
US02079K3059
|
153.96
156.28
|
157.22
153.96
|
|
-2.32
-1.48
|
20:13:22
11.06.2025
|
Alphabet C (ex Google)
US02079K1079
|
155.58
158.08
|
157.80
155.58
|
|
-2.50
-1.58
|
21:04:23
11.06.2025
|
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
9’900.00
|
22:20:00
24.03.2025
|
Amazon
US0231351067
|
185.48
190.00
|
190.70
185.48
|
|
-4.52
-2.38
|
21:05:19
11.06.2025
|
Amedisys Inc.
US0234361089
|
83.00
81.00
|
83.00
83.00
|
|
2.00
2.47
|
08:07:11
11.06.2025
|
AMERCO Inc.
US0235861004
|
55.00
54.50
|
55.00
55.00
|
|
0.50
0.92
|
08:07:11
11.06.2025
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
21.05.2025
|
American Eagle Outfitters Inc.
US02553E1064
|
9.05
9.00
|
9.05
9.05
|
|
0.05
0.56
|
08:20:03
11.06.2025
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
American Superconductor Corp
US0301112076
|
25.19
30.10
|
26.40
24.66
|
|
-4.91
-16.31
|
16:20:34
11.06.2025
|
American Woodmark Corp.
US0305061097
|
50.50
48.60
|
50.50
50.50
|
|
1.90
3.91
|
08:01:24
11.06.2025
|
America's Car-Mart Inc.
US03062T1051
|
57.74
55.79
|
58.91
56.04
|
|
1.95
3.50
|
02:00:00
12.06.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.93
2.87
|
2.95
2.87
|
|
0.06
2.09
|
02:00:00
12.06.2025
|
Amgen Inc.
US0311621009
|
257.35
258.50
|
257.60
257.35
|
|
-1.15
-0.44
|
13:21:48
11.06.2025
|
Amkor Technology Inc.
US0316521006
|
18.13
17.25
|
18.13
17.70
|
|
0.88
5.10
|
12:59:49
11.06.2025
|
Amtech Systems Inc.
US0323325045
|
3.46
3.42
|
3.46
3.46
|
|
0.04
1.17
|
08:24:46
11.06.2025
|
AngioDynamics Inc.
US03475V1017
|
9.30
9.55
|
9.65
9.30
|
|
-0.25
-2.62
|
21:55:02
11.06.2025
|
Anglo American PLC
GB00B1XZS820
|
26.10
26.51
|
0.00
0.00
|
|
-0.41
-1.55
|
08:05:44
30.05.2025
|
Anika Therapeutics Inc.
US0352551081
|
10.00
10.00
|
10.00
10.00
|
|
0.00
0.00
|
08:07:51
11.06.2025
|
ANSYS Inc.
US03662Q1058
|
300.90
297.90
|
300.90
300.90
|
|
3.00
1.01
|
08:20:02
11.06.2025
|
Apple Inc.
US0378331005
|
172.92
177.34
|
178.00
172.92
|
|
-4.42
-2.49
|
21:57:08
11.06.2025
|
Applied Materials Inc.
US0382221051
|
148.88
150.82
|
152.58
148.88
|
|
-1.94
-1.29
|
20:59:43
11.06.2025
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
400.00
|
23:20:00
12.05.2025
|
ASML Holding NV NY Registered Shs
USN070592100
|
688.00
678.00
|
688.00
688.00
|
|
10.00
1.47
|
08:24:46
11.06.2025
|
Associated Banc-Corp.
US0454871056
|
20.60
20.60
|
20.60
20.60
|
|
0.00
0.00
|
08:01:25
11.06.2025
|
Astro-Med Inc.
US04638F1084
|
7.70
7.80
|
7.70
7.70
|
|
-0.10
-1.28
|
08:01:24
11.06.2025
|
Astronics Corp.
US0464331083
|
29.40
29.02
|
29.40
28.78
|
|
0.38
1.31
|
16:48:23
11.06.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
260.25
260.05
|
260.25
259.30
|
|
0.20
0.08
|
11:47:20
11.06.2025
|
AXT Inc.
US00246W1036
|
1.68
1.60
|
1.68
1.68
|
|
0.08
5.26
|
08:24:46
11.06.2025
|
Baidu.com Inc.
US0567521085
|
77.10
76.80
|
77.40
76.60
|
|
0.30
0.39
|
18:02:11
11.06.2025
|