czw, 23 sty 2025, 9:23 CET, NY 3:23, Londyn 8:23, Tokio 17:23, WIG20 -0.29%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-23 | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19
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
Last:
142.350		Date:
Jan 22
22:00:11
Operations (▲): 2022-11-29 [Div. 0.15%], 2022-08-30 [Div. 0.15%], ...
Change:
-0.930
(-0.65%)		High/Low:
144.050
142.214
52W Change:
+4.780
(+3.47%)		52W High/Low:
168.500
124.920
Open:
143.170		Prev.:
143.280
Volume:
3.11m		Turnover:
189m
No. Trades:
6.44k
EBAY.US
EBAY
Last:
63.8800		Date:
Jan 22
22:00:11
Operations (▲): 2022-11-30 [Div. 0.50%], 2022-08-31 [Div. 0.49%], ...
Change:
-0.7500
(-1.16%)		High/Low:
65.0600
63.8300
52W Change:
+22.8200
(+55.58%)		52W High/Low:
71.5199
40.7400
Open:
64.6300		Prev.:
64.6300
Volume:
3.88m		Turnover:
171m
No. Trades:
13.3k
ECL.US
ECOLAB
Last:
241.6300		Date:
Jan 22
22:00:12
Operations (▲): 2022-12-19 [Div. 0.37%], 2022-09-19 [Div. 0.32%], ...
Change:
+0.5600
(+0.23%)		High/Low:
243.1050
239.0200
52W Change:
+40.7600
(+20.29%)		52W High/Low:
262.6100
195.4900
Open:
240.3600		Prev.:
241.0700
Volume:
1.06m		Turnover:
151m
No. Trades:
3.42k
ED.US
CONSOLIDATED EDISON
Last:
90.770		Date:
Jan 22
22:00:12
Operations (▲): 2022-11-15 [Div. 0.88%], 2022-08-16 [Div. 0.79%], ...
Change:
-2.440
(-2.62%)		High/Low:
92.870
90.655
52W Change:
+1.570
(+1.76%)		52W High/Low:
107.750
85.850
Open:
92.820		Prev.:
93.210
Volume:
1.81m		Turnover:
105m
No. Trades:
4.93k
EFX.US
EQUIFAX
Last:
271.880		Date:
Jan 22
22:00:12
Operations (▲): 2022-11-22 [Div. 0.20%], 2022-09-02 [Div. 0.21%], ...
Change:
-0.390
(-0.14%)		High/Low:
274.090
270.900
52W Change:
+23.390
(+9.41%)		52W High/Low:
309.630
213.020
Open:
271.945		Prev.:
272.270
Volume:
1.2m		Turnover:
213m
No. Trades:
4.82k
EG.US
EVEREST GROUP
Last:
363.7100		Date:
Jan 22
22:00:12
Operations (▲): 2022-11-22 [Div. 0.51%], 2022-08-23 [Div. 0.00%], ...
Change:
-0.6200
(-0.17%)		High/Low:
367.3500
362.7700
52W Change:
-10.9900
(-2.93%)		52W High/Low:
407.3000
343.7600
Open:
364.2580		Prev.:
364.3300
Volume:
322k		Turnover:
70m
No. Trades:
1.17k
EIX.US
EDISON INT
Last:
58.2900		Date:
Jan 22
22:00:12
Operations (▲): 2022-09-29 [Div. 1.14%], 2022-07-01 [Div. 1.11%]
Change:
-3.9400
(-6.33%)		High/Low:
61.8650
58.0400
52W Change:
-9.3600
(-13.84%)		52W High/Low:
88.7700
55.2700
Open:
61.6000		Prev.:
62.2300
Volume:
7.13m		Turnover:
302m
No. Trades:
25.2k
EL.US
ESTEE LAUDER COS
Last:
79.7000		Date:
Jan 22
22:00:12
Operations (▲): 2022-11-29 [Div. 0.30%], 2022-08-30 [Div. 0.23%], ...
Change:
+0.8800
(+1.12%)		High/Low:
80.8800
79.4000
52W Change:
-45.5000
(-36.34%)		52W High/Low:
159.7500
62.2900
Open:
80.0450		Prev.:
78.8200
Volume:
3.35m		Turnover:
187m
No. Trades:
10.7k
ELV.US
ELEVANCE HEALTH
Last:
390.7300		Date:
Jan 22
22:00:12
Operations (▲): 2022-12-02 [Div. 0.24%], 2022-09-08 [Div. 0.26%], ...
Change:
+1.5100
(+0.39%)		High/Low:
392.5500
379.7900
52W Change:
-81.1100
(-17.19%)		52W High/Low:
567.2600
362.2100
Open:
383.5350		Prev.:
389.2200
Volume:
2.45m		Turnover:
612m
No. Trades:
9.92k
EMN.US
EASTMAN CHEMICAL
Last:
92.18000		Date:
Jan 22
22:00:12
Operations (▲): 2022-12-14 [Div. 0.90%], 2022-09-14 [Div. 0.90%], ...
Change:
-2.20000
(-2.33%)		High/Low:
94.29000
91.96000
52W Change:
+4.79000
(+5.48%)		52W High/Low:
114.50000
80.70560
Open:
94.25500		Prev.:
94.38000
Volume:
956k		Turnover:
58m
No. Trades:
3.13k
EMR.US
EMERSON ELECTRIC
Last:
129.9400		Date:
Jan 22
22:00:12
Operations (▲): 2022-11-09 [Div. 0.57%], 2022-08-11 [Div. 0.59%], ...
Change:
+0.4600
(+0.36%)		High/Low:
131.6300
129.8001
52W Change:
+33.8000
(+35.16%)		52W High/Low:
134.8500
91.6450
Open:
131.0000		Prev.:
129.4800
Volume:
2.86m		Turnover:
213m
No. Trades:
8.68k
ENPH.US
ENPHASE ENERGY
Last:
60.9900		Date:
Jan 22
22:00:11
Change:
-1.8500
(-2.94%)		High/Low:
63.3900
60.9400
52W Change:
-46.1600
(-43.08%)		52W High/Low:
141.6300
58.3300
Open:
62.4000		Prev.:
62.8400
Volume:
4.54m		Turnover:
200m
No. Trades:
17.8k
EOG.US
EOG RESOURCES
Last:
134.0200		Date:
Jan 22
22:00:12
Operations (▲): 2022-12-14 [Div. 1.18%], 2022-10-14 [Div. 0.59%], ...
Change:
-2.0200
(-1.48%)		High/Low:
136.2000
133.8400
52W Change:
+23.3800
(+21.13%)		52W High/Low:
139.6700
108.9400
Open:
135.9800		Prev.:
136.0400
Volume:
3.38m		Turnover:
325m
No. Trades:
13.3k
EPAM.US
EPAM SYSTEMS
Last:
235.4200		Date:
Jan 22
22:00:12
Change:
-1.9400
(-0.82%)		High/Low:
238.0500
229.1500
52W Change:
-63.4100
(-21.22%)		52W High/Low:
317.5000
169.4300
Open:
237.3350		Prev.:
237.3600
Volume:
967k		Turnover:
158m
No. Trades:
2.54k
EQIX.US
EQUINIX
Last:
925.230		Date:
Jan 22
22:00:10
Operations (▲): 2022-11-15 [Div. 0.49%], 2022-08-16 [Div. 0.43%], ...
Change:
-8.770
(-0.94%)		High/Low:
947.445
924.320
52W Change:
+122.960
(+15.33%)		52W High/Low:
994.030
684.135
Open:
940.010		Prev.:
934.000
Volume:
376k		Turnover:
167m
No. Trades:
772
EQR.US
EQUITY RESIDENTIAL
Last:
68.3800		Date:
Jan 22
22:00:12
Operations (▲): 2022-09-23 [Div. 0.91%], 2022-06-24 [Div. 0.86%]
Change:
-1.7500
(-2.50%)		High/Low:
69.6650
68.2400
52W Change:
+8.0800
(+13.40%)		52W High/Low:
78.8350
57.3300
Open:
69.6650		Prev.:
70.1300
Volume:
1.61m		Turnover:
76.9m
No. Trades:
5.29k
EQT.US
EQT
Last:
53.4000		Date:
Jan 22
22:00:12
Operations (▲): 2022-11-08 [Div. 0.34%], 2022-08-08 [Div. 0.35%]
Change:
-0.0300
(-0.06%)		High/Low:
54.8500
53.3700
52W Change:
+18.0200
(+50.93%)		52W High/Low:
54.8500 R
30.0200
Open:
54.1500		Prev.:
53.4300
Volume:
7.78m		Turnover:
302m
No. Trades:
27k
ERIE.US
ERIE INDEMNITY
Last:
377.7000		Date:
Jan 22
22:00:10
Operations (▲): 2022-10-04 [Div. 0.48%], 2022-07-05 [Div. 0.57%]
Change:
-3.3700
(-0.88%)		High/Low:
384.5400
373.1300
52W Change:
+35.5500
(+10.39%)		52W High/Low:
547.0000
333.8000
Open:
380.5300		Prev.:
381.0700
Volume:
188k		Turnover:
32.7m
No. Trades:
509
ES.US
EVERSOURCE ENERGY
Last:
55.790		Date:
Jan 22
22:00:12
Operations (▲): 2022-12-15 [Div. 0.74%], 2022-09-23 [Div. 0.72%], ...
Change:
-2.440
(-4.19%)		High/Low:
57.950
55.760
52W Change:
+3.010
(+5.70%)		52W High/Low:
69.010
52.090
Open:
57.850		Prev.:
58.230
Volume:
1.94m		Turnover:
77.5m
No. Trades:
6.37k
ESS.US
ESSEX PROPERTY TRUST
Last:
279.900		Date:
Jan 22
22:00:12
Operations (▲): 2022-09-29 [Div. 0.90%], 2022-06-29 [Div. 0.83%]
Change:
-5.340
(-1.87%)		High/Low:
282.990
278.610
52W Change:
+37.680
(+15.56%)		52W High/Low:
317.730
223.060
Open:
282.990		Prev.:
285.240
Volume:
427k		Turnover:
67.1m
No. Trades:
1.2k
ETN.US
EATON
Last:
371.2300		Date:
Jan 22
22:00:12
Operations (▲): 2022-11-09 [Div. 0.51%], 2022-08-11 [Div. 0.54%], ...
Change:
+13.6000
(+3.80%)		High/Low:
377.9250
365.0000
52W Change:
+127.3300
(+52.21%)		52W High/Low:
379.9900
239.1700
Open:
365.0000		Prev.:
357.6300
Volume:
3.52m		Turnover:
821m
No. Trades:
13.5k
ETR.US
ENTERGY
Last:
82.590		Date:
Jan 22
22:00:12
Operations (▲): 2024-12-13 [Split 2:1], 2024-11-13 [Div. 0.80%], ...
Change:
-1.030
(-1.23%)		High/Low:
83.430
82.080
52W Change:
+35.343
(+74.80%)		52W High/Low:
84.260
46.651
Open:
83.430		Prev.:
83.620
Volume:
3.04m		Turnover:
186m
No. Trades:
9.67k
EVRG.US
EVERGY
Last:
62.8700		Date:
Jan 22
22:00:12
Operations (▲): 2022-11-17 [Div. 1.03%], 2022-08-18 [Div. 0.80%], ...
Change:
-0.7600
(-1.19%)		High/Low:
63.3850
62.5700
52W Change:
+13.0100
(+26.09%)		52W High/Low:
65.4700
48.0400
Open:
63.3300		Prev.:
63.6300
Volume:
2.64m		Turnover:
130m
No. Trades:
5.07k
EW.US
EDWARDS LIFESCIENCES
Last:
69.0400		Date:
Jan 22
22:00:12
Change:
-0.9300
(-1.33%)		High/Low:
70.2400
68.2300
52W Change:
-6.1200
(-8.14%)		52W High/Low:
96.1200
58.9300
Open:
69.5000		Prev.:
69.9700
Volume:
6.02m		Turnover:
309m
No. Trades:
19.9k
EXC.US
EXELON
Last:
39.220		Date:
Jan 22
22:00:11
Operations (▲): 2022-11-14 [Div. 0.86%], 2022-08-12 [Div. 0.74%], ...
Change:
-1.220
(-3.02%)		High/Low:
40.350
39.160
52W Change:
+4.360
(+12.51%)		52W High/Low:
41.185
33.345
Open:
40.220		Prev.:
40.440
Volume:
7.66m		Turnover:
231m
No. Trades:
21.9k
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