pon, 17 lut 2025, 15:46 CET, NY 9:46, Londyn 14:46, Tokio 23:46, WIG20 +1.22%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-02-17 | 2025-02-16 | 2025-02-15 | 2025-02-14 | 2025-02-13
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 64 | First | Previous | Next 25 | Last
X.US
UNITED STATES STEEL
Open:
38.8900
High/Low:
39.1300
37.6400
Last:
38.4300
Change:

Date:
Feb 14
22:00:12
52W High/Low:
48.1250
26.9150
Prev.:
52W Change:
-7.2100
(-15.80%)
Volume:
Turnover:
No. Trades:
XAIR.US
BEYOND AIR
Open:
0.3700
High/Low:
0.4005
0.3395
Last:
0.3890
Change:

Date:
Feb 14
22:00:13
52W High/Low:
2.1208
0.2960
Prev.:
52W Change:
-1.4610
(-78.97%)
Volume:
Turnover:
No. Trades:
XAIX.US
XTRACKERS ARTIFICIAL INTELLIGENCE AND BIG DATA ETF
Open:
35.9900
High/Low:
36.0900
35.8400
Last:
36.0900
Change:

Date:
Feb 14
22:00:14
52W High/Low:
36.5600
28.0580
Prev.:
52W Change:
+8.0320
(+28.63%)
Volume:
Turnover:
No. Trades:
XAPR.US
FT VEST US EQUITY ENHANCE & MODERATE BUFFER ETF APRIL
Open:
32.7300
High/Low:
32.7450
32.7300
Last:
32.7450
Change:

Date:
Feb 13
20:32:42
52W High/Low:
32.7450 R
29.7500
Prev.:
52W Change:
+2.8360
(+9.48%)
Volume:
Turnover:
No. Trades:
XBIL.US
US TREASURY 6 MONTH BILL ETF
Open:
50.1100
High/Low:
50.1100
50.1000
Last:
50.1100
Change:

Date:
Feb 14
22:00:04
52W High/Low:
50.2109
49.8300
Prev.:
52W Change:
+0.1000
(+0.20%)
Volume:
Turnover:
No. Trades:
XBIO.US
XENETIC BIOSCIENCES
Open:
4.2350
High/Low:
4.2350
4.0115
Last:
4.0115
Change:

Date:
Feb 14
18:14:14
52W High/Low:
5.2000
2.7800
Prev.:
52W Change:
+0.4515
(+12.68%)
Volume:
Turnover:
No. Trades:
XBIT.US
XBIOTECH
Open:
3.1700
High/Low:
3.3200
3.1700
Last:
3.2700
Change:

Date:
Feb 14
22:00:14
52W High/Low:
9.9600
3.0500
Prev.:
52W Change:
-2.7800
(-45.95%)
Volume:
Turnover:
No. Trades:
XBP.US
XBP EUROPE HOLDINGS
Open:
1.2600
High/Low:
1.3213
1.1700
Last:
1.2400
Change:

Date:
Feb 14
22:00:13
52W High/Low:
4.3300
0.7900
Prev.:
52W Change:
-0.9100
(-42.33%)
Volume:
Turnover:
No. Trades:
XBPEW.US
XBP EUROPE HOLDINGS
Open:
0.0201
High/Low:
0.0400
0.0201
Last:
0.0290
Change:

Date:
Feb 14
21:33:22
52W High/Low:
0.1750
0.0110
Prev.:
52W Change:
-0.0361
(-55.45%)
Volume:
Turnover:
No. Trades:
XCH.US
XCHG
Open:
1.4000
High/Low:
1.4000
1.1100
Last:
1.3000
Change:

Date:
Feb 14
22:00:00
52W High/Low:
30.4700
0.9401
Prev.:
52W Change:
-6.0600
(-82.34%)
Volume:
Turnover:
No. Trades:
XCNY.US
SPDR S&P EMERGING MARKETS EX-CHINA ETF
Open:
24.0200
High/Low:
24.1000
23.9800
Last:
23.9800
Change:

Date:
Feb 13
21:49:55
52W High/Low:
26.5400
23.4500
Prev.:
52W Change:
-1.5899
(-6.22%)
Volume:
Turnover:
No. Trades:
XCUR.US
EXICURE
Open:
10.1100
High/Low:
10.2250
9.4200
Last:
10.0300
Change:

Date:
Feb 14
22:00:14
52W High/Low:
36.0000
1.4400
Prev.:
52W Change:
+6.9600
(+226.71%)
Volume:
Turnover:
No. Trades:
XEL.US
XCEL ENERGY
Open:
68.6000
High/Low:
69.5899
68.4150
Last:
68.6100
Change:

Date:
Feb 14
22:00:14
52W High/Low:
73.3750
46.7900
Prev.:
52W Change:
+9.9300
(+16.92%)
Volume:
Turnover:
No. Trades:
XELAP.US
EXELA TECHNOLOGIES
Open:
1.3301
High/Low:
1.3301
1.0000
Last:
1.0900
Change:

Date:
Nov 7
22:00:10
52W High/Low:
2.4000
1.0000 R
Prev.:
52W Change:
-0.7100
(-39.44%)
Volume:
Turnover:
No. Trades:
XELB.US
XCEL BRANDS
Open:
0.37000
High/Low:
0.41000
0.37000
Last:
0.40650
Change:

Date:
Feb 14
21:58:53
52W High/Low:
1.07850
0.33130
Prev.:
52W Change:
-0.64350
(-61.29%)
Volume:
Turnover:
No. Trades:
XENE.US
XENON PHARMACEUTICALS
Open:
39.3400
High/Low:
39.8400
38.4600
Last:
38.9100
Change:

Date:
Feb 14
22:00:14
52W High/Low:
50.9900
35.5300
Prev.:
52W Change:
-9.5900
(-19.77%)
Volume:
Turnover:
No. Trades:
XERS.US
XERIS BIOPHARMA HOLDINGS
Open:
3.6000
High/Low:
3.6551
3.5101
Last:
3.5900
Change:

Date:
Feb 14
22:00:14
52W High/Low:
3.8700
1.6900
Prev.:
52W Change:
+0.3800
(+11.84%)
Volume:
Turnover:
No. Trades:
XFIN.US
EXCELFIN ACQUISITION
Open:
11.350
High/Low:
11.490
9.026
Last:
9.240
Change:

Date:
Oct 1
21:59:53
52W High/Low:
13.520
9.026 R
Prev.:
52W Change:
-1.400
(-13.16%)
Volume:
Turnover:
No. Trades:
XFIX.US
F/M OPPORTUNISTIC INCOME ETF
Open:
51.9400
High/Low:
51.9900
51.9399
Last:
51.9566
Change:

Date:
Feb 14
22:00:02
52W High/Low:
53.6200
50.3692
Prev.:
52W Change:
+0.7616
(+1.49%)
Volume:
Turnover:
No. Trades:
XFLT.US
XAI OCTAGON FLOATING RATE ALTERNATIVE INCOME TRUST
Open:
6.5718
High/Low:
6.6000
6.4800
Last:
6.5100
Change:

Date:
Feb 14
22:00:11
52W High/Low:
7.4200
6.2900
Prev.:
52W Change:
-0.9200
(-12.38%)
Volume:
Turnover:
No. Trades:
XFLT_A.US
XAI OCTAGON FLOATING RATE & AL
Open:
25.1500
High/Low:
25.1700
25.0100
Last:
25.0900
Change:

Date:
Feb 14
21:51:12
52W High/Low:
25.4500
24.3400
Prev.:
52W Change:
+0.4400
(+1.78%)
Volume:
Turnover:
No. Trades:
XFOR.US
X4 PHARMACEUTICALS
Open:
0.50000
High/Low:
0.51290
0.48800
Last:
0.50850
Change:

Date:
Feb 14
22:00:13
52W High/Low:
1.60000
0.26120
Prev.:
52W Change:
-0.43610
(-46.17%)
Volume:
Turnover:
No. Trades:
XGN.US
EXAGEN
Open:
4.3400
High/Low:
4.5523
4.2000
Last:
4.2300
Change:

Date:
Feb 14
22:00:14
52W High/Low:
6.2200
1.3003
Prev.:
52W Change:
+2.1000
(+98.59%)
Volume:
Turnover:
No. Trades:
XHG.US
XCHANGE TEC
Open:
0.74020
High/Low:
1.09000
0.74020
Last:
0.99000
Change:

Date:
Feb 14
22:00:14
52W High/Low:
60.00000
0.56110
Prev.:
52W Change:
-15.21000
(-93.89%)
Volume:
Turnover:
No. Trades:
XHLD.US
TEN HOLDINGS
Open:
7.03
High/Low:
7.03
1.45
Last:
2.10
Change:

Date:
Feb 14
22:00:13
52W High/Low:
8.54
1.45 R
Prev.:
52W Change:
-4.70
(-69.12%)
Volume:
Turnover:
No. Trades:
1 - 25 from 64 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote


Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq