1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.22
5.15
|
5.23
5.13
|
|
0.07
1.36
|
16:51:20
10.06.2025
|
1st Source Corp.
US3369011032
|
62.32
61.20
|
62.32
61.14
|
|
1.12
1.83
|
16:49:51
10.06.2025
|
3D Systems Corp.
US88554D2053
|
1.66
1.50
|
1.66
1.58
|
|
0.17
11.10
|
15:29:02
10.06.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
81.64
83.70
|
81.64
81.64
|
|
-2.06
-2.46
|
08:02:16
10.06.2025
|
Abbott Laboratories
US0028241000
|
116.54
116.78
|
116.56
116.54
|
|
-0.24
-0.21
|
10:28:15
10.06.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
19.41
19.08
|
19.41
19.41
|
|
0.33
1.73
|
08:02:22
10.06.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
366.15
364.95
|
367.05
362.30
|
|
1.20
0.33
|
16:17:39
10.06.2025
|
ADTRAN Holdings Inc
US00486H1059
|
6.96
6.92
|
6.96
6.96
|
|
0.04
0.55
|
09:04:41
10.06.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
99.00
98.00
|
99.00
99.00
|
|
1.00
1.02
|
08:06:36
10.06.2025
|
Akamai Inc.
US00971T1016
|
67.98
67.04
|
67.98
67.98
|
|
0.94
1.40
|
08:00:48
10.06.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
156.80
158.40
|
156.80
156.80
|
|
-1.60
-1.01
|
08:04:33
10.06.2025
|
Alliance Resource Partners LP
US01877R1086
|
26.00
25.83
|
26.04
25.82
|
|
0.17
0.66
|
16:50:12
10.06.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
2.50
3.00
|
2.50
2.50
|
|
-0.50
-16.67
|
08:01:53
10.06.2025
|
Alphabet A (ex Google)
US02079K3059
|
157.90
153.98
|
158.36
153.78
|
|
3.92
2.55
|
16:54:16
10.06.2025
|
Alphabet C (ex Google)
US02079K1079
|
158.88
155.04
|
158.88
155.08
|
|
3.84
2.48
|
16:45:41
10.06.2025
|
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
|
188.64
190.00
|
190.98
188.46
|
|
-1.36
-0.72
|
17:06:08
10.06.2025
|
Amedisys Inc.
US0234361089
|
81.00
80.50
|
81.00
81.00
|
|
0.50
0.62
|
08:10:28
10.06.2025
|
AMERCO Inc.
US0235861004
|
54.50
54.00
|
54.50
54.50
|
|
0.50
0.93
|
08:10:28
10.06.2025
|
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
|
9.00
8.85
|
9.00
9.00
|
|
0.15
1.69
|
08:20:02
10.06.2025
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
American Superconductor Corp
US0301112076
|
29.13
27.29
|
29.13
28.80
|
|
1.84
6.74
|
11:36:25
10.06.2025
|
American Woodmark Corp.
US0305061097
|
48.60
47.20
|
48.60
48.60
|
|
1.40
2.97
|
08:02:16
10.06.2025
|
America's Car-Mart Inc.
US03062T1051
|
55.73
54.75
|
56.45
55.09
|
|
0.98
1.79
|
16:49:12
10.06.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.90
2.99
|
0.00
0.00
|
|
-0.09
-3.01
|
02:00:00
10.06.2025
|
Amgen Inc.
US0311621009
|
253.10
255.20
|
253.10
253.10
|
|
-2.10
-0.82
|
08:02:22
10.06.2025
|
Amkor Technology Inc.
US0316521006
|
17.25
16.68
|
17.25
17.25
|
|
0.57
3.42
|
08:02:22
10.06.2025
|
Amtech Systems Inc.
US0323325045
|
3.42
3.46
|
3.42
3.42
|
|
-0.04
-1.16
|
08:02:22
10.06.2025
|
AngioDynamics Inc.
US03475V1017
|
9.60
9.60
|
9.60
9.50
|
|
0.00
0.00
|
17:00:01
10.06.2025
|
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
|
08:06:36
10.06.2025
|
ANSYS Inc.
US03662Q1058
|
297.90
295.30
|
297.90
297.90
|
|
2.60
0.88
|
08:00:35
10.06.2025
|
Apple Inc.
US0378331005
|
178.72
176.66
|
178.76
175.44
|
|
2.06
1.17
|
17:00:57
10.06.2025
|
Applied Materials Inc.
US0382221051
|
148.30
148.40
|
148.30
148.22
|
|
-0.10
-0.07
|
10:06:06
10.06.2025
|
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
|
678.00
678.00
|
678.00
678.00
|
|
0.00
0.00
|
08:02:22
10.06.2025
|
Associated Banc-Corp.
US0454871056
|
20.60
20.40
|
20.60
20.60
|
|
0.20
0.98
|
08:02:16
10.06.2025
|
Astro-Med Inc.
US04638F1084
|
7.80
8.00
|
7.80
7.80
|
|
-0.20
-2.50
|
08:02:16
10.06.2025
|
Astronics Corp.
US0464331083
|
29.02
29.18
|
29.02
29.02
|
|
-0.16
-0.55
|
08:02:22
10.06.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
260.05
259.85
|
260.05
260.05
|
|
0.20
0.08
|
08:06:36
10.06.2025
|
AXT Inc.
US00246W1036
|
1.60
1.55
|
1.60
1.60
|
|
0.05
3.43
|
08:02:22
10.06.2025
|
Baidu.com Inc.
US0567521085
|
76.50
77.60
|
77.20
76.50
|
|
-1.10
-1.42
|
16:45:20
10.06.2025
|