śro, 22 sty 2025, 6:26 CET, NY 0:26, Londyn 5:26, Tokio 14:26, ^SPX +0.88%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18
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 28 | First | Previous | Next 3 | Last
EA.US
ELECTRONIC ARTS
Open:
142.380		High/Low:
143.490
141.030		Last:
143.280		Change:
+1.280
(+0.90%)
Date:
Jan 21
22:00:13		52W High/Low:
168.500
124.920		Prev.:
142.000		52W Change:
+5.710
(+4.15%)
Volume:
3.16m		Turnover:
284m		No. Trades:
9.93k
EBAY.US
EBAY
Open:
65.8950		High/Low:
66.1113
63.9100		Last:
64.6300		Change:
-1.5600
(-2.36%)
Date:
Jan 21
22:00:13		52W High/Low:
71.5199
40.7400		Prev.:
66.1900		52W Change:
+23.5700
(+57.40%)
Volume:
3.86m		Turnover:
177m		No. Trades:
14k
ECL.US
ECOLAB
Open:
236.6900		High/Low:
241.1700
236.6400		Last:
241.0700		Change:
+3.6500
(+1.54%)
Date:
Jan 21
22:00:12		52W High/Low:
262.6100
195.4900		Prev.:
237.4200		52W Change:
+40.2000
(+20.01%)
Volume:
1.27m		Turnover:
176m		No. Trades:
3.78k
ED.US
CONSOLIDATED EDISON
Open:
93.795		High/Low:
94.960
92.890		Last:
93.210		Change:
-0.440
(-0.47%)
Date:
Jan 21
22:00:12		52W High/Low:
107.750
85.850		Prev.:
93.650		52W Change:
+4.010
(+4.50%)
Volume:
2.76m		Turnover:
139m		No. Trades:
5.89k
EFX.US
EQUIFAX
Open:
265.570		High/Low:
273.100
265.140		Last:
272.270		Change:
+9.400
(+3.58%)
Date:
Jan 21
22:00:12		52W High/Low:
309.630
213.020		Prev.:
262.870		52W Change:
+23.780
(+9.57%)
Volume:
953k		Turnover:
163m		No. Trades:
3.18k
EG.US
EVEREST GROUP
Open:
363.1200		High/Low:
369.7300
362.4400		Last:
364.3300		Change:
+2.1600
(+0.60%)
Date:
Jan 21
22:00:12		52W High/Low:
407.3000
343.7600		Prev.:
362.1700		52W Change:
-10.3700
(-2.77%)
Volume:
408k		Turnover:
92.3m		No. Trades:
1.28k
EIX.US
EDISON INT
Open:
62.6700		High/Low:
62.8100
61.2295		Last:
62.2300		Change:
-0.4700
(-0.75%)
Date:
Jan 21
22:00:12		52W High/Low:
88.7700
55.2700		Prev.:
62.7000		52W Change:
-5.4200
(-8.01%)
Volume:
5.99m		Turnover:
279m		No. Trades:
18.9k
EL.US
ESTEE LAUDER COS
Open:
78.0300		High/Low:
79.0300
77.1500		Last:
78.8200		Change:
+0.9600
(+1.23%)
Date:
Jan 21
22:00:12		52W High/Low:
159.7500
62.2900		Prev.:
77.8600		52W Change:
-46.3800
(-37.04%)
Volume:
2.94m		Turnover:
149m		No. Trades:
9.75k
ELV.US
ELEVANCE HEALTH
Open:
388.7550		High/Low:
391.6100
386.9300		Last:
389.2200		Change:
+3.9300
(+1.02%)
Date:
Jan 21
22:00:12		52W High/Low:
567.2600
362.2100		Prev.:
385.2900		52W Change:
-82.6200
(-17.51%)
Volume:
2m		Turnover:
501m		No. Trades:
6.18k
EMN.US
EASTMAN CHEMICAL
Open:
93.62500		High/Low:
94.85000
93.05000		Last:
94.38000		Change:
+1.17000
(+1.26%)
Date:
Jan 21
22:00:12		52W High/Low:
114.50000
80.70560		Prev.:
93.21000		52W Change:
+6.99000
(+8.00%)
Volume:
975k		Turnover:
59.6m		No. Trades:
3.31k
EMR.US
EMERSON ELECTRIC
Open:
126.2300		High/Low:
129.6000
125.6253		Last:
129.4800		Change:
+4.9500
(+3.97%)
Date:
Jan 21
22:00:12		52W High/Low:
134.8500
91.6450		Prev.:
124.5300		52W Change:
+33.3400
(+34.68%)
Volume:
4.43m		Turnover:
420m		No. Trades:
13.1k
ENPH.US
ENPHASE ENERGY
Open:
63.4200		High/Low:
63.7850
61.7100		Last:
62.8400		Change:
-0.8500
(-1.33%)
Date:
Jan 21
22:00:12		52W High/Low:
141.6300
58.3300		Prev.:
63.6900		52W Change:
-44.3100
(-41.35%)
Volume:
4.92m		Turnover:
213m		No. Trades:
16.9k
EOG.US
EOG RESOURCES
Open:
134.8100		High/Low:
136.4400
134.2100		Last:
136.0400		Change:
-0.5400
(-0.40%)
Date:
Jan 21
22:00:12		52W High/Low:
139.6700
108.9400		Prev.:
136.5800		52W Change:
+25.4000
(+22.96%)
Volume:
3.71m		Turnover:
341m		No. Trades:
11.8k
EPAM.US
EPAM SYSTEMS
Open:
232.1900		High/Low:
238.7700
228.8800		Last:
237.3600		Change:
+8.2800
(+3.61%)
Date:
Jan 21
22:00:12		52W High/Low:
317.5000
169.4300		Prev.:
229.0800		52W Change:
-61.4700
(-20.57%)
Volume:
612k		Turnover:
74.5m		No. Trades:
1.91k
EQIX.US
EQUINIX
Open:
923.680		High/Low:
935.020
923.680		Last:
934.000		Change:
+18.410
(+2.01%)
Date:
Jan 21
22:00:11		52W High/Low:
994.030
684.135		Prev.:
915.590		52W Change:
+131.730
(+16.42%)
Volume:
666k		Turnover:
259m		No. Trades:
704
EQR.US
EQUITY RESIDENTIAL
Open:
69.8050		High/Low:
70.6700
69.5600		Last:
70.1300		Change:
+0.3600
(+0.52%)
Date:
Jan 21
22:00:12		52W High/Low:
78.8350
57.3300		Prev.:
69.7700		52W Change:
+9.8300
(+16.30%)
Volume:
1.44m		Turnover:
73m		No. Trades:
3.71k
EQT.US
EQT
Open:
52.5900		High/Low:
53.4600
52.2300		Last:
53.4300		Change:
+0.4700
(+0.89%)
Date:
Jan 21
22:00:12		52W High/Low:
53.9800
30.0200		Prev.:
52.9600		52W Change:
+18.0500
(+51.02%)
Volume:
9.93m		Turnover:
381m		No. Trades:
31.2k
ERIE.US
ERIE INDEMNITY
Open:
394.5900		High/Low:
395.4250
367.0000		Last:
381.0700		Change:
-24.5000
(-6.04%)
Date:
Jan 21
22:00:12		52W High/Low:
547.0000
333.8000		Prev.:
405.5700		52W Change:
+38.9200
(+11.38%)
Volume:
300k		Turnover:
51.9m		No. Trades:
895
ES.US
EVERSOURCE ENERGY
Open:
58.060		High/Low:
58.570
57.960		Last:
58.230		Change:
+0.360
(+0.62%)
Date:
Jan 21
22:00:12		52W High/Low:
69.010
52.090		Prev.:
57.870		52W Change:
+5.450
(+10.33%)
Volume:
2.05m		Turnover:
81.9m		No. Trades:
6.2k
ESS.US
ESSEX PROPERTY TRUST
Open:
283.390		High/Low:
287.140
282.440		Last:
285.240		Change:
+1.830
(+0.65%)
Date:
Jan 21
22:00:12		52W High/Low:
317.730
223.060		Prev.:
283.410		52W Change:
+43.020
(+17.76%)
Volume:
364k		Turnover:
43.8m		No. Trades:
691
ETN.US
EATON
Open:
351.8900		High/Low:
357.6700
350.4750		Last:
357.6300		Change:
+11.3500
(+3.28%)
Date:
Jan 21
22:00:12		52W High/Low:
379.9900
239.1700		Prev.:
346.2800		52W Change:
+113.7300
(+46.63%)
Volume:
3.58m		Turnover:
883m		No. Trades:
11.6k
ETR.US
ENTERGY
Open:
82.710		High/Low:
84.260
82.600		Last:
83.620		Change:
+1.630
(+1.99%)
Date:
Jan 21
22:00:12		52W High/Low:
84.260 R
46.651		Prev.:
81.990		52W Change:
+36.373
(+76.98%)
Volume:
3.13m		Turnover:
185m		No. Trades:
9.54k
EVRG.US
EVERGY
Open:
63.7500		High/Low:
64.1100
63.5400		Last:
63.6300		Change:
+0.4700
(+0.74%)
Date:
Jan 21
22:00:12		52W High/Low:
65.4700
48.0400		Prev.:
63.1600		52W Change:
+13.7700
(+27.62%)
Volume:
1.28m		Turnover:
52m		No. Trades:
3.87k
EW.US
EDWARDS LIFESCIENCES
Open:
70.0000		High/Low:
70.6750
69.2000		Last:
69.9700		Change:
+0.1900
(+0.27%)
Date:
Jan 21
22:00:12		52W High/Low:
96.1200
58.9300		Prev.:
69.7800		52W Change:
-5.1900
(-6.91%)
Volume:
4.79m		Turnover:
234m		No. Trades:
18k
EXC.US
EXELON
Open:
39.950		High/Low:
40.665
39.820		Last:
40.440		Change:
+1.020
(+2.59%)
Date:
Jan 21
22:00:11		52W High/Low:
41.185
33.345		Prev.:
39.420		52W Change:
+5.580
(+16.01%)
Volume:
5.61m		Turnover:
168m		No. Trades:
18.3k
1 - 25 from 28 | First | Previous | Next 3 | 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