pon, 9 gru 2024, 14:47 CET, NY 8:47, Londyn 13:47, Tokio 22:47, WIG20 +0.55%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2024-12-09 | 2024-12-08 | 2024-12-07 | 2024-12-06 | 2024-12-05
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
AQ
ON | OFF
1 - 100 from 503 | First | Previous | Next 100 | Last
SymbolNameOpenHighLowLastChangeVolumeTurnoverDate
A.USAGILENT TECHNOLOGIES139.990141.790138.960140.580Dec 6
AAPL.USAPPLE242.9050244.6300242.0800242.8400Dec 6
ABBV.USABBVIE176.0400176.7400174.1600176.1900Dec 6
ABNB.USAIRBNB137.7500138.8600136.5600136.9200Dec 6
ABT.USABBOTT LABORATORIES115.1300116.2000115.1000115.6000Dec 6
ACGL.USARCH CAPITAL GROUP98.4600098.8115697.0100097.83000Dec 6
ACN.USACCENTURE364.8600371.8800361.5500362.7000Dec 6
ADBE.USADOBE544.1500554.3700542.9000552.9600Dec 6
ADI.USANALOG DEVICES214.7300218.5900213.7300218.2000Dec 6
ADM.USARCHER-DANIELS-MIDLAND52.4250052.5000051.2500051.42000Dec 6
ADP.USAUTOMATIC DATA PROCESSING301.460305.610301.460304.560Dec 6
ADSK.USAUTODESK305.920309.430305.560307.710Dec 6
AEE.USAMEREN92.500092.630091.725091.7900Dec 6
AEP.USAMERICAN ELECTRIC POWER97.180097.430095.655095.8500Dec 6
AES.USAES13.39013.49013.01013.050Dec 6
AFL.USAFLAC107.800108.350107.090107.310Dec 6
AIG.USAMERICAN INT GROUP76.320076.440074.640075.5600Dec 6
AIZ.USASSURANT224.4300225.7050223.3250224.2200Dec 6
AJG.USARTHUR J GALLAGHER302.1700303.4300296.3900296.7100Dec 6
AKAM.USAKAMAI TECHNOLOGIES98.080099.220097.785098.0600Dec 6
ALB.USALBEMARLE102.0000105.2000101.8200104.9600Dec 6
ALGN.USALIGN TECHNOLOGY230.2100240.6000229.5350232.3500Dec 6
ALL.USALLSTATE204.2250204.8900201.5350203.6400Dec 6
ALLE.USALLEGION140.5700141.8686139.7200140.4900Dec 6
AMAT.USAPPLIED MATERIALS172.1600173.3200171.3500173.0200Dec 6
AMCR.USAMCOR10.260010.325010.120010.1800Dec 6
AMD.USADVANCED MICRO DEVICES141.4800142.7852137.4000138.5900Dec 6
AME.USAMETEK192.7200195.3800191.1400191.5400Dec 6
AMGN.USAMGEN275.0100275.3550271.4800272.5800Dec 6
AMP.USAMERIPRISE FINANCIAL564.0000569.5400560.0500561.5500Dec 6
AMT.USAMERICAN TOWER209.45000210.65890205.02000207.10000Dec 6
AMTM.USAMENTUM HOLDINGS23.357323.950023.000023.1700Dec 6
AMZN.USAMAZON.COM220.7500227.1500220.6000227.0300Dec 6
ANET.USARISTA NETWORKS106.8500110.7400105.1000108.2500Dec 6
ANSS.USANSYS344.120349.050344.120345.300Dec 6
AON.USAON378.8150381.8200377.2450378.0000Dec 6
AOS.USA O SMITH72.31073.24072.31072.610Dec 6
APA.USAPA21.7800021.8550020.9500021.42000Dec 6
APD.USAIR PRODUCTS AND CHEMICALS323.1600324.4000320.0400320.1100Dec 6
APH.USAMPHENOL74.390074.830073.920074.2100Dec 6
APTV.USAPTIV57.82058.47055.82056.670Dec 6
ARE.USALEXANDRIA REAL ESTATE EQUITIES105.3200106.0000103.5100103.8500Dec 6
ATO.USATMOS ENERGY144.0699144.0699141.5550141.9600Dec 6
AVB.USAVALONBAY COMMUNITIES227.4950227.5500225.7801226.5500Dec 6
AVGO.USBROADCOM170.1000180.6800169.3301179.5300Dec 6
AVY.USAVERY DENNISON204.5300206.1499201.6700202.5000Dec 6
AWK.USAMERICAN WATER WORKS132.0050132.7800131.1000132.3700Dec 6
AXON.USAXON ENTERPRISE689.7300698.6700680.2420687.6900Dec 6
AXP.USAMERICAN EXPRESS301.6500304.7400300.6200303.9900Dec 6
AZO.USAUTOZONE3218.00003312.99993218.00003309.4400Dec 6
BA.USBOEING156.9500158.9533153.3700153.9300Dec 6
BAC.USBANK OF AMERICA46.910047.060046.400046.7500Dec 6
BALL.USBALL58.020058.180057.070057.1100Dec 6
BAX.USBAXTER INT32.120032.120031.650031.8000Dec 6
BBY.USBEST BUY90.160090.370088.100088.1700Dec 6
BDX.USBECTON DICKINSON221.4450222.0800219.3500220.0200Dec 6
BEN.USFRANKLIN RESOURCES22.58022.65021.86021.920Dec 6
BG.USBUNGE GLOBAL86.630086.630083.870084.0000Dec 6
BIIB.USBIOGEN159.0600160.8299157.3500157.7800Dec 6
BK.USBANK OF NEW YORK MELLON81.335081.690080.070180.5100Dec 6
BKNG.USBOOKING HOLDINGS5260.00005337.20005260.00005300.3400Dec 6
BKR.USBAKER HUGHES42.3600042.4600041.2750041.31000Dec 6
BLDR.USBUILDERS FIRSTSOURCE179.3000179.9250174.1500175.8200Dec 6
BLK.USBLACKROCK1047.72501053.22991038.35001042.8700Dec 6
BMY.USBRISTOL-MYERS SQUIBB58.860059.530058.690059.3800Dec 6
BR.USBROADRIDGE FINANCIAL SOLUTIONS236.9150237.9600235.3700235.4300Dec 6
BRO.USBROWN & BROWN110.2000110.6900108.5500109.1800Dec 6
BSX.USBOSTON SCIENTIFIC90.26590.80089.96090.070Dec 6
BWA.USBORGWARNER34.260034.490033.500033.8000Dec 6
BX.USBLACKSTONE187.9500188.9500186.6500187.0000Dec 6
BXP.USBXP79.720080.495079.110080.3400Dec 6
C.USCITIGROUP72.310072.600071.710072.1500Dec 6
CAG.USCONAGRA BRANDS27.895027.970027.160027.2400Dec 6
CAH.USCARDINAL HEALTH123.710123.870122.180122.760Dec 6
CARR.USCARRIER GLOBAL74.390074.720073.120073.6700Dec 6
CAT.USCATERPILLAR399.3670399.7400392.7400395.0300Dec 6
CB.USCHUBB287.0300287.2600282.1200283.3200Dec 6
CBOE.USCBOE GLOBAL MARKETS207.6000208.5500202.9400203.9900Dec 6
CBRE.USCBRE GROUP138.790139.700137.660137.880Dec 6
CCI.USCROWN CASTLE103.9090103.9950101.4000101.8500Dec 6
CCL.USCARNIVAL26.48526.65025.89026.610Dec 6
CDNS.USCADENCE DESIGN SYSTEMS305.0000309.9500303.7000307.5100Dec 6
CDW.USCDW CORP/DE179.4300180.7650178.3200180.0600Dec 6
CE.USCELANESE70.250070.620068.880070.5400Dec 6
CEG.USCONSTELLATION ENERGY256.4500258.5700250.4201253.6300Dec 6
CF.USCF INDUSTRIES HOLDINGS89.020089.680088.170088.4400Dec 6
CFG.USCITIZENS FINANCIAL GROUP46.800047.155046.310047.0300Dec 6
CHD.USCHURCH & DWIGHT109.050109.920107.110107.210Dec 6
CHRW.USCH ROBINSON WORLDWIDE106.5300106.5300104.5600105.4300Dec 6
CHTR.USCHARTER COMMUNICATIONS405.9500407.6100400.9400403.0600Dec 6
CI.USCIGNA GROUP323.2500323.9150315.1000317.8100Dec 6
CINF.USCINCINNATI FINANCIAL156.9700157.7500155.2300156.0300Dec 6
CL.USCOLGATE-PALMOLIVE95.20096.08594.20094.230Dec 6
CLX.USCLOROX169.2000171.3700166.8300166.9700Dec 6
CMCSA.USCOMCAST42.75043.19042.73043.150Dec 6
CME.USCME GROUP244.8000245.1600239.2900239.3800Dec 6
CMG.USCHIPOTLE MEXICAN GRILL65.790066.060065.120065.4000Dec 6
CMI.USCUMMINS380.4500382.8600379.3500379.6000Dec 6
CMS.USCMS ENERGY67.51067.55066.68067.170Dec 6
CNC.USCENTENE58.200058.750056.440056.7600Dec 6
1 - 100 from 503 | First | Previous | Next 100 | 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.

© 2000-2024 Stooq