wto, 21 sty 2025, 5:30 CET, NY 23:30, Londyn 4:30, Tokio 13:30, ^SPX +1.00%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18 | 2025-01-17
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 503 | First | Previous | Next 25 | Last
A.US
AGILENT TECHNOLOGIES INC
Open:
145.465		High/Low:
148.460
145.195		Last:
147.360		Change:

Date:
Jan 17
22:00:16		52W High/Low:
155.350
124.160		Prev.:
52W Change:
+19.240
(+15.02%)
Volume:
Turnover:
No. Trades:
AAPL.US
APPLE INC
Open:
232.1150		High/Low:
232.2900
228.4800		Last:
229.9800		Change:

Date:
Jan 17
22:00:13		52W High/Low:
260.1000
163.6640		Prev.:
52W Change:
+47.9910
(+26.37%)
Volume:
Turnover:
No. Trades:
ABBV.US
ABBVIE INC
Open:
172.8800		High/Low:
173.9900
171.2700		Last:
171.5600		Change:

Date:
Jan 17
22:00:17		52W High/Low:
207.3200
153.5800		Prev.:
52W Change:
+9.5200
(+5.88%)
Volume:
Turnover:
No. Trades:
ABNB.US
AIRBNB INC
Open:
134.1700		High/Low:
135.6200
132.6900		Last:
135.1200		Change:

Date:
Jan 17
22:00:13		52W High/Low:
170.1000
110.3800		Prev.:
52W Change:
+0.1400
(+0.10%)
Volume:
Turnover:
No. Trades:
ABT.US
ABBOTT LABORATORIES
Open:
113.6200		High/Low:
114.7900
113.3900		Last:
113.4800		Change:

Date:
Jan 17
22:00:16		52W High/Low:
121.6400
99.7100		Prev.:
52W Change:
-0.4500
(-0.39%)
Volume:
Turnover:
No. Trades:
ACGL.US
ARCH CAPITAL GROUP LTD
Open:
96.1800		High/Low:
96.8445
95.4200		Last:
95.5100		Change:

Date:
Jan 17
22:00:12		52W High/Low:
116.4700
77.5301		Prev.:
52W Change:
+16.8400
(+21.41%)
Volume:
Turnover:
No. Trades:
ACN.US
ACCENTURE PLC
Open:
352.5800		High/Low:
357.0000
351.9100		Last:
352.5900		Change:

Date:
Jan 17
22:00:16		52W High/Low:
387.5100
278.6900		Prev.:
52W Change:
-1.0600
(-0.30%)
Volume:
Turnover:
No. Trades:
ADBE.US
ADOBE INC
Open:
434.3450		High/Low:
435.9900
425.7000		Last:
429.9900		Change:

Date:
Jan 17
22:00:12		52W High/Low:
638.2500
403.7500		Prev.:
52W Change:
-166.1100
(-27.87%)
Volume:
Turnover:
No. Trades:
ADI.US
ANALOG DEVICES INC
Open:
220.560		High/Low:
220.635
217.840		Last:
219.160		Change:

Date:
Jan 17
22:00:14		52W High/Low:
244.140
182.570		Prev.:
52W Change:
+33.730
(+18.19%)
Volume:
Turnover:
No. Trades:
ADM.US
ARCHER-DANIELS-MIDLAND CO
Open:
50.9600		High/Low:
51.6490
50.9600		Last:
51.2900		Change:

Date:
Jan 17
22:00:16		52W High/Low:
68.8500
48.4000		Prev.:
52W Change:
-17.6300
(-25.58%)
Volume:
Turnover:
No. Trades:
ADP.US
AUTOMATIC DATA PROCESSING INC
Open:
301.0900		High/Low:
301.0900
295.9600		Last:
296.1800		Change:

Date:
Jan 17
22:00:13		52W High/Low:
309.6300
231.2700		Prev.:
52W Change:
+60.7900
(+25.83%)
Volume:
Turnover:
No. Trades:
ADSK.US
AUTODESK INC
Open:
296.2500		High/Low:
296.2500
290.6200		Last:
291.4500		Change:

Date:
Jan 17
22:00:13		52W High/Low:
326.6200
195.3200		Prev.:
52W Change:
+52.9800
(+22.22%)
Volume:
Turnover:
No. Trades:
AEE.US
AMEREN CORP
Open:
93.700		High/Low:
94.930
93.310		Last:
94.170		Change:

Date:
Jan 17
22:00:16		52W High/Low:
95.690
67.030		Prev.:
52W Change:
+23.850
(+33.92%)
Volume:
Turnover:
No. Trades:
AEP.US
AMERICAN ELECTRIC POWER CO INC
Open:
97.6400		High/Low:
97.9750
96.8000		Last:
97.2500		Change:

Date:
Jan 17
22:00:14		52W High/Low:
105.1800
75.2200		Prev.:
52W Change:
+17.5200
(+21.97%)
Volume:
Turnover:
No. Trades:
AES.US
AES CORP
Open:
12.0300		High/Low:
12.1100
11.7100		Last:
11.8200		Change:

Date:
Jan 17
22:00:16		52W High/Low:
22.2100
11.5700		Prev.:
52W Change:
-5.5800
(-32.07%)
Volume:
Turnover:
No. Trades:
AFL.US
AFLAC INC
Open:
104.7200		High/Low:
106.8350
104.7200		Last:
106.4900		Change:

Date:
Jan 17
22:00:16		52W High/Low:
115.5000
75.0750		Prev.:
52W Change:
+23.6600
(+28.56%)
Volume:
Turnover:
No. Trades:
AIG.US
AMERICAN INTERNATIONAL GROUP INC
Open:
74.780		High/Low:
75.700
74.660		Last:
75.090		Change:

Date:
Jan 17
22:00:16		52W High/Low:
80.830
66.060		Prev.:
52W Change:
+8.340
(+12.49%)
Volume:
Turnover:
No. Trades:
AIZ.US
ASSURANT INC
Open:
212.3500		High/Low:
213.6500
210.7925		Last:
211.5900		Change:

Date:
Jan 17
22:00:16		52W High/Low:
230.5500
160.1200		Prev.:
52W Change:
+45.4600
(+27.36%)
Volume:
Turnover:
No. Trades:
AJG.US
ARTHUR J GALLAGHER & CO
Open:
295.5350		High/Low:
296.9300
293.9100		Last:
294.8200		Change:

Date:
Jan 17
22:00:16		52W High/Low:
316.7200
227.0800		Prev.:
52W Change:
+60.8300
(+26.00%)
Volume:
Turnover:
No. Trades:
AKAM.US
AKAMAI TECHNOLOGIES INC
Open:
91.7200		High/Low:
92.5450
90.9550		Last:
91.0100		Change:

Date:
Jan 17
22:00:13		52W High/Low:
129.1700
84.7000		Prev.:
52W Change:
-26.7000
(-22.68%)
Volume:
Turnover:
No. Trades:
ALB.US
ALBEMARLE CORP
Open:
95.5000		High/Low:
99.0650
95.2100		Last:
97.4900		Change:

Date:
Jan 17
22:00:16		52W High/Low:
143.1900
71.9700		Prev.:
52W Change:
-23.2100
(-19.23%)
Volume:
Turnover:
No. Trades:
ALGN.US
ALIGN TECHNOLOGY INC
Open:
222.9200		High/Low:
228.0000
221.0000		Last:
224.2300		Change:

Date:
Jan 17
22:00:13		52W High/Low:
335.4000
196.0900		Prev.:
52W Change:
-35.3300
(-13.61%)
Volume:
Turnover:
No. Trades:
ALL.US
ALLSTATE CORP
Open:
191.4800		High/Low:
192.8900
188.6300		Last:
188.9000		Change:

Date:
Jan 17
22:00:16		52W High/Low:
209.8800
150.1700		Prev.:
52W Change:
+36.3500
(+23.83%)
Volume:
Turnover:
No. Trades:
ALLE.US
ALLEGION PLC
Open:
133.180		High/Low:
134.080
132.585		Last:
133.590		Change:

Date:
Jan 17
22:00:16		52W High/Low:
156.097
113.270		Prev.:
52W Change:
+14.870
(+12.53%)
Volume:
Turnover:
No. Trades:
AMAT.US
APPLIED MATERIALS INC
Open:
193.0000		High/Low:
193.1600
188.7900		Last:
192.0500		Change:

Date:
Jan 17
22:00:14		52W High/Low:
255.8900
156.7760		Prev.:
52W Change:
+38.6800
(+25.22%)
Volume:
Turnover:
No. Trades:
1 - 25 from 503 | 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