1-800-FLOWERS.COM Inc.
US68243Q1067
|
8.71
8.55
|
8.71
8.71
|
|
0.16
1.87
|
08:08:26
11.12.2023
|
1st Source Corp.
US3369011032
|
50.94
50.94
|
0.00
0.00
|
|
0.29
0.57
|
02:00:00
09.12.2023
|
3D Systems Corp.
US88554D2053
|
5.56
5.46
|
5.56
5.53
|
|
0.10
1.74
|
09:15:03
11.12.2023
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
60.06
59.92
|
60.06
60.06
|
|
0.14
0.23
|
08:03:18
11.12.2023
|
Abbott Laboratories
US0028241000
|
97.44
96.19
|
97.44
97.44
|
|
1.25
1.30
|
08:03:39
11.12.2023
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
19.30
20.00
|
19.30
19.30
|
|
-0.70
-3.50
|
09:34:08
11.12.2023
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
567.00
561.60
|
569.40
561.00
|
|
5.40
0.96
|
11:39:57
11.12.2023
|
ADTRAN Holdings Inc
US00486H1059
|
5.62
5.73
|
5.62
5.62
|
|
-0.11
-1.92
|
09:34:08
11.12.2023
|
Agenus Inc
US00847G7051
|
0.66
0.66
|
0.66
0.66
|
|
0.01
0.91
|
10:01:45
11.12.2023
|
Agilysys Inc.
US00847J1051
|
77.50
78.00
|
77.50
77.50
|
|
-0.50
-0.64
|
08:10:11
11.12.2023
|
Akamai Inc.
US00971T1016
|
106.00
106.16
|
106.00
105.88
|
|
-0.16
-0.15
|
10:48:16
11.12.2023
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
202.70
205.35
|
202.70
202.70
|
|
-2.65
-1.29
|
10:01:45
11.12.2023
|
Alliance Resource Partners LP
US01877R1086
|
19.35
19.35
|
0.00
0.00
|
|
-0.22
-1.12
|
02:00:00
09.12.2023
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
9.30
11.60
|
9.30
9.30
|
|
-2.30
-19.83
|
08:20:01
11.12.2023
|
Alphabet A (ex Google)
US02079K3059
|
124.14
125.38
|
125.60
124.02
|
|
-1.24
-0.99
|
12:59:19
11.12.2023
|
Alphabet C (ex Google)
US02079K1079
|
125.44
126.78
|
126.90
125.44
|
|
-1.34
-1.06
|
12:32:34
11.12.2023
|
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
08.12.2023
|
Amazon
US0231351067
|
136.00
136.54
|
136.54
135.04
|
|
-0.54
-0.40
|
13:01:32
11.12.2023
|
Amedisys Inc.
US0234361089
|
85.50
85.50
|
85.50
85.50
|
|
0.00
0.00
|
08:22:43
11.12.2023
|
AMERCO Inc.
US0235861004
|
53.50
54.00
|
53.50
53.50
|
|
-0.50
-0.93
|
08:22:43
11.12.2023
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
07.12.2023
|
American Eagle Outfitters Inc.
US02553E1064
|
18.55
18.51
|
18.55
18.55
|
|
0.04
0.23
|
08:20:02
11.12.2023
|
American Software Inc (A)
US0296831094
|
9.30
9.30
|
9.30
9.30
|
|
0.00
0.00
|
08:08:18
11.12.2023
|
American Superconductor Corp
US0301112076
|
9.25
9.20
|
9.25
9.25
|
|
0.05
0.54
|
08:10:11
11.12.2023
|
American Woodmark Corp.
US0305061097
|
81.50
79.50
|
81.50
81.50
|
|
2.00
2.52
|
08:03:18
11.12.2023
|
America's Car-Mart Inc.
US03062T1051
|
60.58
60.58
|
0.00
0.00
|
|
-0.63
-1.03
|
02:00:00
09.12.2023
|
AmeriServ Financial Inc.
US03074A1025
|
3.00
3.00
|
0.00
0.00
|
|
-0.01
-0.33
|
02:00:00
09.12.2023
|
Amgen Inc.
US0311621009
|
249.80
253.00
|
250.40
249.80
|
|
-3.20
-1.26
|
11:37:07
11.12.2023
|
Amkor Technology Inc.
US0316521006
|
26.40
26.20
|
26.40
26.40
|
|
0.20
0.76
|
08:10:42
11.12.2023
|
Amtech Systems Inc.
US0323325045
|
6.05
6.25
|
6.05
6.05
|
|
-0.20
-3.20
|
08:10:42
11.12.2023
|
AngioDynamics Inc.
US03475V1017
|
6.35
6.40
|
6.35
6.35
|
|
-0.05
-0.78
|
08:05:01
11.12.2023
|
Anglo American PLC
GB00B1XZS820
|
21.74
21.52
|
21.74
20.88
|
|
0.22
1.02
|
11:49:13
11.12.2023
|
Anika Therapeutics Inc.
US0352551081
|
20.80
20.60
|
20.80
20.80
|
|
0.20
0.97
|
08:10:11
11.12.2023
|
ANSYS Inc.
US03662Q1058
|
264.40
263.80
|
264.40
264.40
|
|
0.60
0.23
|
08:20:01
11.12.2023
|
Apple Inc.
US0378331005
|
180.82
181.88
|
181.22
180.56
|
|
-1.06
-0.58
|
12:59:14
11.12.2023
|
Applied Materials Inc.
US0382221051
|
136.42
137.30
|
136.42
136.42
|
|
-0.88
-0.64
|
08:10:42
11.12.2023
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9'900.00
|
23:20:00
26.10.2023
|
Arundel AG
CH0002271010
|
0.24
0.24
|
0.00
0.00
|
|
0.00
0.85
|
14:20:13
18.07.2023
|
ASML Holding NV NY Registered Shs
USN070592100
|
654.00
648.00
|
654.00
646.00
|
|
6.00
0.93
|
13:03:04
11.12.2023
|
Associated Banc-Corp.
US0454871056
|
17.90
17.70
|
17.90
17.90
|
|
0.20
1.13
|
08:03:18
11.12.2023
|
Astro-Med Inc.
US04638F1084
|
13.80
13.60
|
13.80
13.80
|
|
0.20
1.47
|
08:03:18
11.12.2023
|
Astronics Corp.
US0464331083
|
14.02
14.01
|
14.02
14.02
|
|
0.01
0.07
|
08:10:42
11.12.2023
|
Atrion Corp.
US0499041053
|
302.00
302.00
|
302.00
302.00
|
|
0.00
0.00
|
08:08:19
11.12.2023
|
Autodesk Inc.
US0527691069
|
208.10
208.30
|
208.10
207.10
|
|
-0.20
-0.10
|
09:44:41
11.12.2023
|
AXT Inc.
US00246W1036
|
2.12
1.86
|
2.12
2.12
|
|
0.26
13.98
|
08:10:42
11.12.2023
|
