1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.60
5.27
|
5.67
5.01
|
|
0.33
6.26
|
02:00:00
05.04.2025
|
1st Source Corp.
US3369011032
|
54.61
55.77
|
54.74
52.82
|
|
-1.16
-2.08
|
02:00:00
05.04.2025
|
3D Systems Corp.
US88554D2053
|
1.66
1.75
|
1.78
1.64
|
|
-0.09
-5.06
|
16:18:59
04.04.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
69.00
70.78
|
69.00
69.00
|
|
-1.78
-2.51
|
08:00:34
04.04.2025
|
Abbott Laboratories
US0028241000
|
114.54
119.84
|
119.00
114.54
|
|
-5.30
-4.42
|
21:44:00
04.04.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
14.41
14.75
|
14.41
14.41
|
|
-0.34
-2.31
|
08:08:46
04.04.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
320.95
333.90
|
331.50
319.25
|
|
-12.95
-3.88
|
21:02:53
04.04.2025
|
ADTRAN Holdings Inc
US00486H1059
|
6.53
7.73
|
7.03
6.40
|
|
-1.21
-15.60
|
14:29:06
04.04.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
64.00
66.00
|
64.00
64.00
|
|
-2.00
-3.03
|
08:11:22
04.04.2025
|
Akamai Inc.
US00971T1016
|
68.20
71.19
|
70.58
68.20
|
|
-2.99
-4.20
|
18:08:42
04.04.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
140.20
139.30
|
140.20
137.55
|
|
0.90
0.65
|
21:39:52
04.04.2025
|
Alliance Resource Partners LP
US01877R1086
|
25.04
26.66
|
25.89
23.65
|
|
-1.62
-6.08
|
02:00:00
05.04.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.30
4.20
|
0.00
0.00
|
|
-0.90
-21.43
|
08:01:00
28.03.2025
|
Alphabet A (ex Google)
US02079K3059
|
133.00
136.70
|
137.12
130.84
|
|
-3.70
-2.71
|
21:58:07
04.04.2025
|
Alphabet C (ex Google)
US02079K1079
|
135.02
138.64
|
138.30
132.38
|
|
-3.62
-2.61
|
21:56:57
04.04.2025
|
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
|
156.00
162.00
|
161.84
148.12
|
|
-6.00
-3.70
|
21:58:31
04.04.2025
|
Amedisys Inc.
US0234361089
|
83.00
81.50
|
83.00
82.50
|
|
1.50
1.84
|
17:12:14
04.04.2025
|
AMERCO Inc.
US0235861004
|
56.00
59.50
|
57.50
56.00
|
|
-3.50
-5.88
|
17:12:14
04.04.2025
|
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
|
9.35
10.50
|
9.35
9.35
|
|
-1.15
-10.95
|
08:20:03
04.04.2025
|
American Software Inc (A)
US0296831094
|
14.29
14.28
|
14.31
14.28
|
|
0.01
0.07
|
02:00:00
05.04.2025
|
American Superconductor Corp
US0301112076
|
14.19
15.94
|
14.90
14.19
|
|
-1.75
-10.98
|
13:17:45
04.04.2025
|
American Woodmark Corp.
US0305061097
|
49.80
54.00
|
49.80
49.80
|
|
-4.20
-7.78
|
08:00:34
04.04.2025
|
America's Car-Mart Inc.
US03062T1051
|
43.65
44.62
|
44.55
40.38
|
|
-0.97
-2.17
|
02:00:00
05.04.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.31
2.37
|
2.38
2.30
|
|
-0.06
-2.53
|
02:00:00
05.04.2025
|
Amgen Inc.
US0311621009
|
278.00
274.00
|
282.50
276.50
|
|
4.00
1.46
|
17:19:45
04.04.2025
|
Amkor Technology Inc.
US0316521006
|
13.43
16.18
|
14.24
13.43
|
|
-2.76
-17.03
|
13:55:54
04.04.2025
|
Amtech Systems Inc.
US0323325045
|
4.10
4.24
|
4.10
4.10
|
|
-0.14
-3.30
|
08:08:46
04.04.2025
|
AngioDynamics Inc.
US03475V1017
|
8.20
8.80
|
8.70
8.05
|
|
-0.60
-6.82
|
21:55:02
04.04.2025
|
Anglo American PLC
GB00B1XZS820
|
21.32
23.73
|
23.64
21.32
|
|
-2.41
-10.16
|
16:47:35
04.04.2025
|
Anika Therapeutics Inc.
US0352551081
|
13.20
13.60
|
13.20
13.20
|
|
-0.40
-2.94
|
08:11:21
04.04.2025
|
ANSYS Inc.
US03662Q1058
|
278.20
282.20
|
278.20
278.20
|
|
-4.00
-1.42
|
08:20:02
04.04.2025
|
Apple Inc.
US0378331005
|
172.76
183.92
|
184.30
171.00
|
|
-11.16
-6.07
|
21:53:11
04.04.2025
|
Applied Materials Inc.
US0382221051
|
117.12
123.90
|
121.80
115.00
|
|
-6.78
-5.47
|
21:00:28
04.04.2025
|
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
572.00
|
580.00
560.00
|
|
-12.00
-2.10
|
17:06:50
04.04.2025
|
Associated Banc-Corp.
US0454871056
|
18.00
19.50
|
18.00
18.00
|
|
-1.50
-7.69
|
08:00:34
04.04.2025
|
Astro-Med Inc.
US04638F1084
|
8.10
7.85
|
8.10
8.10
|
|
0.25
3.18
|
08:00:34
04.04.2025
|
Astronics Corp.
US0464331083
|
21.20
22.00
|
21.20
21.20
|
|
-0.80
-3.64
|
08:08:46
04.04.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
225.00
230.00
|
230.85
225.00
|
|
-5.00
-2.17
|
13:35:55
04.04.2025
|
AXT Inc.
US00246W1036
|
1.23
1.30
|
1.23
1.23
|
|
-0.07
-5.01
|
08:08:46
04.04.2025
|
Baidu.com Inc.
US0567521085
|
74.20
81.50
|
80.40
71.90
|
|
-7.30
-8.96
|
20:11:13
04.04.2025
|