1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.45
5.60
|
5.82
5.22
|
|
-0.15
-2.68
|
16:40:25
07.04.2025
|
1st Source Corp.
US3369011032
|
56.82
54.61
|
57.08
52.14
|
|
2.21
4.05
|
16:18:12
07.04.2025
|
3D Systems Corp.
US88554D2053
|
1.67
1.66
|
1.72
1.60
|
|
0.01
0.66
|
15:29:01
07.04.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
64.30
69.00
|
64.30
62.14
|
|
-4.70
-6.81
|
10:30:48
07.04.2025
|
Abbott Laboratories
US0028241000
|
111.58
114.54
|
111.58
105.80
|
|
-2.96
-2.58
|
16:43:11
07.04.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
13.00
14.41
|
13.00
13.00
|
|
-1.41
-9.78
|
10:51:08
07.04.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
318.00
320.95
|
318.00
292.40
|
|
-2.95
-0.92
|
16:14:16
07.04.2025
|
ADTRAN Holdings Inc
US00486H1059
|
6.12
6.53
|
6.12
6.12
|
|
-0.40
-6.19
|
10:39:56
07.04.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
60.50
64.00
|
60.50
60.50
|
|
-3.50
-5.47
|
09:07:47
07.04.2025
|
Akamai Inc.
US00971T1016
|
66.00
68.20
|
66.00
63.60
|
|
-2.20
-3.23
|
15:07:27
07.04.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
134.20
140.20
|
134.20
131.00
|
|
-6.00
-4.28
|
14:09:28
07.04.2025
|
Alliance Resource Partners LP
US01877R1086
|
24.32
25.04
|
25.48
22.38
|
|
-0.72
-2.88
|
16:38:55
07.04.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
4.30
3.30
|
4.30
4.30
|
|
1.00
30.30
|
11:56:59
07.04.2025
|
Alphabet A (ex Google)
US02079K3059
|
133.68
133.00
|
133.68
123.06
|
|
0.68
0.51
|
16:48:52
07.04.2025
|
Alphabet C (ex Google)
US02079K1079
|
134.38
135.02
|
133.00
126.02
|
|
-0.64
-0.47
|
16:37:09
07.04.2025
|
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
|
159.04
156.00
|
163.04
141.00
|
|
3.04
1.95
|
16:51:13
07.04.2025
|
Amedisys Inc.
US0234361089
|
81.50
83.00
|
81.50
78.50
|
|
-1.50
-1.81
|
16:05:37
07.04.2025
|
AMERCO Inc.
US0235861004
|
54.50
56.00
|
55.00
54.50
|
|
-1.50
-2.68
|
16:05:37
07.04.2025
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
03.04.2025
|
American Eagle Outfitters Inc.
US02553E1064
|
9.60
9.35
|
9.60
9.60
|
|
0.25
2.67
|
08:20:02
07.04.2025
|
American Software Inc (A)
US0296831094
|
14.29
14.28
|
0.00
0.00
|
|
0.01
0.07
|
02:00:00
05.04.2025
|
American Superconductor Corp
US0301112076
|
13.42
14.19
|
13.50
13.20
|
|
-0.77
-5.43
|
13:04:38
07.04.2025
|
American Woodmark Corp.
US0305061097
|
50.50
49.80
|
50.50
50.50
|
|
0.70
1.41
|
09:07:47
07.04.2025
|
America's Car-Mart Inc.
US03062T1051
|
45.49
43.65
|
45.49
41.79
|
|
1.84
4.22
|
16:22:10
07.04.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.27
2.31
|
2.27
2.27
|
|
-0.04
-1.73
|
15:30:01
07.04.2025
|
Amgen Inc.
US0311621009
|
255.00
278.00
|
255.00
254.00
|
|
-23.00
-8.27
|
12:12:11
07.04.2025
|
Amkor Technology Inc.
US0316521006
|
13.20
13.43
|
13.20
13.20
|
|
-0.23
-1.71
|
10:45:56
07.04.2025
|
Amtech Systems Inc.
US0323325045
|
3.76
4.10
|
3.76
3.76
|
|
-0.34
-8.29
|
10:31:07
07.04.2025
|
AngioDynamics Inc.
US03475V1017
|
8.00
8.20
|
8.15
8.00
|
|
-0.20
-2.44
|
15:40:01
07.04.2025
|
Anglo American PLC
GB00B1XZS820
|
19.77
21.32
|
20.14
19.77
|
|
-1.56
-7.29
|
09:32:58
07.04.2025
|
Anika Therapeutics Inc.
US0352551081
|
12.60
13.20
|
12.60
12.60
|
|
-0.60
-4.55
|
09:07:45
07.04.2025
|
ANSYS Inc.
US03662Q1058
|
253.00
278.20
|
255.20
247.00
|
|
-25.20
-9.06
|
14:19:54
07.04.2025
|
Apple Inc.
US0378331005
|
167.46
172.76
|
171.00
155.44
|
|
-5.30
-3.07
|
16:51:48
07.04.2025
|
Applied Materials Inc.
US0382221051
|
117.58
117.12
|
124.54
103.00
|
|
0.46
0.39
|
16:41:41
07.04.2025
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
22:20:00
12.03.2025
|
ASML Holding NV NY Registered Shs
USN070592100
|
560.00
560.00
|
560.00
500.00
|
|
0.00
0.00
|
16:05:08
07.04.2025
|
Associated Banc-Corp.
US0454871056
|
16.80
18.00
|
16.80
16.80
|
|
-1.20
-6.67
|
09:07:47
07.04.2025
|
Astro-Med Inc.
US04638F1084
|
7.95
8.10
|
7.95
7.95
|
|
-0.15
-1.85
|
09:07:47
07.04.2025
|
Astronics Corp.
US0464331083
|
19.50
21.20
|
19.50
19.50
|
|
-1.70
-8.02
|
10:53:28
07.04.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
218.05
225.00
|
218.05
204.75
|
|
-6.95
-3.09
|
14:02:36
07.04.2025
|
AXT Inc.
US00246W1036
|
1.09
1.23
|
1.09
1.09
|
|
-0.15
-11.84
|
10:31:07
07.04.2025
|
Baidu.com Inc.
US0567521085
|
74.30
74.20
|
74.30
69.40
|
|
0.10
0.13
|
16:22:21
07.04.2025
|