czw, 13 lis 2025, 18:33 CET, NY 12:33, Londyn 17:33, Tokio 2:33, ^SPX -1.01%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-11-13 | 2025-11-12 | 2025-11-11 | 2025-11-10 | 2025-11-09
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:
149.4500		High/Low:
152.0950
149.3850		Last:
150.5500		Change:
-0.9700
(-0.64%)
Date:
Nov 13
18:17:28		52W High/Low:
153.8400
96.4300		Prev.:
151.5200		52W Change:
+16.2700
(+12.12%)
Volume:
158k		Turnover:
23.8m		No. Trades:
1.22k
AAPL.US
APPLE INC
Open:
274.1100		High/Low:
276.6990
272.1800		Last:
272.7700		Change:
-0.7000
(-0.26%)
Date:
Nov 13
18:18:29		52W High/Low:
277.3200
169.2101		Prev.:
273.4700		52W Change:
+47.8970
(+21.30%)
Volume:
11.2m		Turnover:
3.08g		No. Trades:
62.1k
ABBV.US
ABBVIE INC
Open:
233.7400		High/Low:
238.8000
233.2050		Last:
238.7000		Change:
+5.4700
(+2.35%)
Date:
Nov 13
18:18:26		52W High/Low:
244.8100
163.8100		Prev.:
233.2300		52W Change:
+68.3500
(+40.12%)
Volume:
2.3m		Turnover:
547m		No. Trades:
14.4k
ABNB.US
AIRBNB INC
Open:
121.5050		High/Low:
123.4000
121.2059		Last:
121.8500		Change:
+0.1600
(+0.13%)
Date:
Nov 13
18:18:26		52W High/Low:
163.9300
99.8800		Prev.:
121.6900		52W Change:
-10.9100
(-8.22%)
Volume:
785k		Turnover:
95.9m		No. Trades:
4.77k
ABT.US
ABBOTT LABORATORIES
Open:
128.5000		High/Low:
129.5900
128.0000		Last:
128.6500		Change:
-0.1700
(-0.13%)
Date:
Nov 13
18:18:26		52W High/Low:
141.2300
110.8600		Prev.:
128.8200		52W Change:
+12.9100
(+11.15%)
Volume:
1.01m		Turnover:
130m		No. Trades:
6.53k
ACGL.US
ARCH CAPITAL GROUP LTD
Open:
92.0000		High/Low:
92.9550
91.8500		Last:
92.8300		Change:
+1.0500
(+1.14%)
Date:
Nov 13
18:17:59		52W High/Low:
102.3700
82.4450		Prev.:
91.7800		52W Change:
-8.3500
(-8.25%)
Volume:
344k		Turnover:
31.8m		No. Trades:
2.34k
ACN.US
ACCENTURE PLC
Open:
245.1800		High/Low:
248.5800
244.3150		Last:
248.3650		Change:
+1.8350
(+0.74%)
Date:
Nov 13
18:18:23		52W High/Low:
398.3500
229.4001		Prev.:
246.5300		52W Change:
-121.8550
(-32.91%)
Volume:
825k		Turnover:
203m		No. Trades:
4.61k
ADBE.US
ADOBE INC
Open:
335.0100		High/Low:
340.0000
333.9855		Last:
336.2400		Change:
-0.8100
(-0.24%)
Date:
Nov 13
18:18:27		52W High/Low:
557.8999
323.0329		Prev.:
337.0500		52W Change:
-196.2600
(-36.86%)
Volume:
876k		Turnover:
296m		No. Trades:
10k
ADI.US
ANALOG DEVICES INC
Open:
239.6400		High/Low:
241.3150
236.3300		Last:
238.3550		Change:
-3.0850
(-1.28%)
Date:
Nov 13
18:18:28		52W High/Low:
258.1300
158.6500		Prev.:
241.4400		52W Change:
+25.5150
(+11.99%)
Volume:
882k		Turnover:
211m		No. Trades:
5.53k
ADM.US
ARCHER-DANIELS-MIDLAND CO
Open:
57.9100		High/Low:
59.4400
57.8500		Last:
59.1200		Change:
+1.3700
(+2.37%)
Date:
Nov 13
18:18:11		52W High/Low:
65.0000
40.9800		Prev.:
57.7500		52W Change:
+7.2500
(+13.98%)
Volume:
711k		Turnover:
41.9m		No. Trades:
5.14k
ADP.US
AUTOMATIC DATA PROCESSING INC
Open:
253.4250		High/Low:
255.0400
250.6500		Last:
253.7550		Change:
-0.7950
(-0.31%)
Date:
Nov 13
18:18:26		52W High/Low:
329.9295
249.6800		Prev.:
254.5500		52W Change:
-53.7450
(-17.48%)
Volume:
414k		Turnover:
105m		No. Trades:
4.95k
ADSK.US
AUTODESK INC
Open:
300.5000		High/Low:
301.7900
297.8900		Last:
298.5150		Change:
-3.2250
(-1.07%)
Date:
Nov 13
18:18:27		52W High/Low:
329.0900
232.6700		Prev.:
301.7400		52W Change:
-14.6250
(-4.67%)
Volume:
120k		Turnover:
35.9m		No. Trades:
2.02k
AEE.US
AMEREN CORP
Open:
105.3400		High/Low:
105.3600
103.9850		Last:
104.8550		Change:
-0.8650
(-0.82%)
Date:
Nov 13
18:18:22		52W High/Low:
106.7300
86.4000		Prev.:
105.7200		52W Change:
+13.4650
(+14.73%)
Volume:
342k		Turnover:
35.8m		No. Trades:
2.46k
AEP.US
AMERICAN ELECTRIC POWER CO INC
Open:
122.25000		High/Low:
122.80000
121.80000		Last:
122.64000		Change:
-0.04000
(-0.03%)
Date:
Nov 13
18:18:12		52W High/Low:
123.31000
89.91000		Prev.:
122.68000		52W Change:
+29.31000
(+31.40%)
Volume:
374k		Turnover:
45.7m		No. Trades:
2.31k
AES.US
AES CORP
Open:
14.010		High/Low:
14.139
13.720		Last:
13.795		Change:
-0.275
(-1.95%)
Date:
Nov 13
18:18:26		52W High/Low:
15.510
9.460		Prev.:
14.070		52W Change:
+0.175
(+1.28%)
Volume:
2.66m		Turnover:
36.9m		No. Trades:
8.99k
AFL.US
AFLAC INC
Open:
114.7850		High/Low:
115.2000
114.2800		Last:
114.5200		Change:
-0.0900
(-0.08%)
Date:
Nov 13
18:18:22		52W High/Low:
115.4300
96.9500		Prev.:
114.6100		52W Change:
+4.0800
(+3.69%)
Volume:
478k		Turnover:
54.9m		No. Trades:
2.96k
AIG.US
AMERICAN INTERNATIONAL GROUP INC
Open:
78.3000		High/Low:
78.9900
77.9000		Last:
78.3550		Change:
+0.3550
(+0.46%)
Date:
Nov 13
18:18:03		52W High/Low:
88.0700
69.2400		Prev.:
78.0000		52W Change:
+2.2650
(+2.98%)
Volume:
777k		Turnover:
60.9m		No. Trades:
3.5k
AIZ.US
ASSURANT INC
Open:
226.3700		High/Low:
228.3800
226.3400		Last:
227.4600		Change:
+0.9800
(+0.43%)
Date:
Nov 13
18:17:26		52W High/Low:
230.5500
174.9738		Prev.:
226.4800		52W Change:
+14.2200
(+6.67%)
Volume:
17k		Turnover:
3.86m		No. Trades:
145
AJG.US
ARTHUR J GALLAGHER & CO
Open:
255.275		High/Low:
257.950
254.464		Last:
256.015		Change:
+0.155
(+0.06%)
Date:
Nov 13
18:17:47		52W High/Low:
351.225
239.470		Prev.:
255.860		52W Change:
-42.305
(-14.18%)
Volume:
333k		Turnover:
85.5m		No. Trades:
3.59k
AKAM.US
AKAMAI TECHNOLOGIES INC
Open:
89.970		High/Low:
91.855
89.300		Last:
90.335		Change:
+0.235
(+0.26%)
Date:
Nov 13
18:18:27		52W High/Low:
103.750
67.510		Prev.:
90.100		52W Change:
+1.585
(+1.79%)
Volume:
678k		Turnover:
61.4m		No. Trades:
3.86k
ALB.US
ALBEMARLE CORP
Open:
112.3500		High/Low:
119.2800
112.0200		Last:
116.9150		Change:
+6.5950
(+5.98%)
Date:
Nov 13
18:18:27		52W High/Low:
119.2800 R
49.4303		Prev.:
110.3200		52W Change:
+8.7250
(+8.06%)
Volume:
2.92m		Turnover:
341m		No. Trades:
13.2k
ALGN.US
ALIGN TECHNOLOGY INC
Open:
140.3200		High/Low:
143.4200
139.4200		Last:
140.7000		Change:
-0.9900
(-0.70%)
Date:
Nov 13
18:17:20		52W High/Low:
246.1899
122.0000		Prev.:
141.6900		52W Change:
-74.3300
(-34.57%)
Volume:
178k		Turnover:
25.1m		No. Trades:
1.2k
ALL.US
ALLSTATE CORP
Open:
209.6850		High/Low:
210.9900
207.9700		Last:
210.1750		Change:
+0.9650
(+0.46%)
Date:
Nov 13
18:18:27		52W High/Low:
215.7000
176.0001		Prev.:
209.2100		52W Change:
+12.8750
(+6.53%)
Volume:
370k		Turnover:
77.6m		No. Trades:
2.23k
ALLE.US
ALLEGION PLC
Open:
168.9600		High/Low:
169.4500
166.0200		Last:
166.4500		Change:
-1.9300
(-1.15%)
Date:
Nov 13
18:17:17		52W High/Low:
180.6800
116.5700		Prev.:
168.3800		52W Change:
+25.6200
(+18.19%)
Volume:
68.6k		Turnover:
11.5m		No. Trades:
478
AMAT.US
APPLIED MATERIALS INC
Open:
227.3900		High/Low:
229.0000
222.5932		Last:
223.3900		Change:
-7.3400
(-3.18%)
Date:
Nov 13
18:18:28		52W High/Low:
242.5000
123.7365		Prev.:
230.7300		52W Change:
+40.6000
(+22.21%)
Volume:
2.45m		Turnover:
552m		No. Trades:
14.9k
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