pią, 13 gru 2024, 19:45 CET, NY 13:45, Londyn 18:45, Tokio 3:45, ^SPX -0.04%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2024-12-13 | 2024-12-12 | 2024-12-11 | 2024-12-10 | 2024-12-09
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
Open:
140.2600		High/Low:
140.4650
137.2900		Last:
138.2050		Change:
-2.7050
(-1.92%)
Date:
Dec 13
19:30:21		52W High/Low:
155.3500
124.1600		Prev.:
140.9100		52W Change:
+4.4650
(+3.34%)
Volume:
361k		Turnover:
49.9m		No. Trades:
2.84k
AAPL.US
APPLE
Open:
247.8800		High/Low:
249.2902
246.2400		Last:
247.1900		Change:
-0.7700
(-0.31%)
Date:
Dec 13
19:30:22		52W High/Low:
250.8000
163.6640		Prev.:
247.9600		52W Change:
+49.9780
(+25.34%)
Volume:
10.8m		Turnover:
2.67g		No. Trades:
56k
ABBV.US
ABBVIE
Open:
173.2500		High/Low:
174.9200
172.3900		Last:
174.3912		Change:
+1.2012
(+0.69%)
Date:
Dec 13
19:30:21		52W High/Low:
207.3200
151.2900		Prev.:
173.1900		52W Change:
+20.0912
(+13.02%)
Volume:
980k		Turnover:
170m		No. Trades:
5.74k
ABNB.US
AIRBNB
Open:
136.6100		High/Low:
137.0000
131.6600		Last:
132.3800		Change:
-5.0900
(-3.70%)
Date:
Dec 13
19:30:16		52W High/Low:
170.1000
110.3800		Prev.:
137.4700		52W Change:
-12.1300
(-8.39%)
Volume:
1.59m		Turnover:
212m		No. Trades:
10.2k
ABT.US
ABBOTT LABORATORIES
Open:
113.5720		High/Low:
114.2900
112.1400		Last:
113.4000		Change:
-0.4600
(-0.40%)
Date:
Dec 13
19:30:24		52W High/Low:
121.6400
99.7100		Prev.:
113.8600		52W Change:
+6.1500
(+5.73%)
Volume:
1.43m		Turnover:
163m		No. Trades:
8.45k
ACGL.US
ARCH CAPITAL GROUP
Open:
94.17000		High/Low:
94.33000
93.65000		Last:
93.88000		Change:
-0.04000
(-0.04%)
Date:
Dec 13
19:30:09		52W High/Low:
116.47000
72.85000		Prev.:
93.92000		52W Change:
+15.50000
(+19.78%)
Volume:
363k		Turnover:
34.1m		No. Trades:
2.23k
ACN.US
ACCENTURE
Open:
359.30000		High/Low:
360.76260
356.25000		Last:
358.14500		Change:
-2.03500
(-0.56%)
Date:
Dec 13
19:30:10		52W High/Low:
387.51000
278.69000		Prev.:
360.18000		52W Change:
+14.50500
(+4.22%)
Volume:
296k		Turnover:
106m		No. Trades:
2.18k
ADBE.US
ADOBE
Open:
473.9800		High/Low:
474.9100
457.5700		Last:
458.2400		Change:
-16.3900
(-3.45%)
Date:
Dec 13
19:30:24		52W High/Low:
638.2500
433.9700		Prev.:
474.6300		52W Change:
-166.0200
(-26.59%)
Volume:
3.99m		Turnover:
1.85g		No. Trades:
24.6k
ADI.US
ANALOG DEVICES
Open:
214.9500		High/Low:
217.8500
213.7500		Last:
216.0700		Change:
-1.6500
(-0.76%)
Date:
Dec 13
19:30:06		52W High/Low:
244.1400
181.8050		Prev.:
217.7200		52W Change:
+23.8000
(+12.38%)
Volume:
409k		Turnover:
88.4m		No. Trades:
3.13k
ADM.US
ARCHER-DANIELS-MIDLAND
Open:
53.0000		High/Low:
53.0050
51.6300		Last:
52.3100		Change:
-0.7700
(-1.45%)
Date:
Dec 13
19:30:10		52W High/Low:
77.3500
48.9215		Prev.:
53.0800		52W Change:
-22.9500
(-30.49%)
Volume:
700k		Turnover:
36.6m		No. Trades:
3.88k
ADP.US
AUTOMATIC DATA PROCESSING
Open:
296.410		High/Low:
298.180
295.690		Last:
296.960		Change:
-1.790
(-0.60%)
Date:
Dec 13
19:29:38		52W High/Low:
309.630
227.120		Prev.:
298.750		52W Change:
+57.740
(+24.14%)
Volume:
188k		Turnover:
55.9m		No. Trades:
1.26k
ADSK.US
AUTODESK
Open:
307.880		High/Low:
308.360
302.950		Last:
303.755		Change:
-5.585
(-1.81%)
Date:
Dec 13
19:30:09		52W High/Low:
326.620
195.320		Prev.:
309.340		52W Change:
+68.845
(+29.31%)
Volume:
200k		Turnover:
61.2m		No. Trades:
1.51k
AEE.US
AMEREN
Open:
89.6500		High/Low:
90.3600
89.3900		Last:
89.9700		Change:
+0.1800
(+0.20%)
Date:
Dec 13
19:30:16		52W High/Low:
95.6900
67.0300		Prev.:
89.7900		52W Change:
+8.6500
(+10.64%)
Volume:
109k		Turnover:
9.77m		No. Trades:
907
AEP.US
AMERICAN ELECTRIC POWER
Open:
92.5600		High/Low:
93.3800
92.1650		Last:
93.1000		Change:
+0.2500
(+0.27%)
Date:
Dec 13
19:30:01		52W High/Low:
105.1800
75.2200		Prev.:
92.8500		52W Change:
+9.5300
(+11.40%)
Volume:
305k		Turnover:
28.3m		No. Trades:
1.92k
AES.US
AES
Open:
13.500		High/Low:
13.610
13.085		Last:
13.345		Change:
-0.175
(-1.29%)
Date:
Dec 13
19:30:18		52W High/Low:
22.210
12.530		Prev.:
13.520		52W Change:
-5.985
(-30.96%)
Volume:
5.54m		Turnover:
73.7m		No. Trades:
17.8k
AFL.US
AFLAC
Open:
104.5900		High/Low:
105.3100
104.1950		Last:
104.8800		Change:
+0.5000
(+0.48%)
Date:
Dec 13
19:30:10		52W High/Low:
115.5000
75.0750		Prev.:
104.3800		52W Change:
+20.8500
(+24.81%)
Volume:
342k		Turnover:
35.9m		No. Trades:
2.76k
AIG.US
AMERICAN INT GROUP
Open:
72.8700		High/Low:
73.5100
72.4600		Last:
73.3750		Change:
+0.9150
(+1.26%)
Date:
Dec 13
19:30:17		52W High/Low:
80.8300
65.6900		Prev.:
72.4600		52W Change:
+6.1450
(+9.14%)
Volume:
1000k		Turnover:
73.1m		No. Trades:
6.57k
AIZ.US
ASSURANT
Open:
218.5400		High/Low:
219.6550
217.8100		Last:
218.0650		Change:
+0.4450
(+0.20%)
Date:
Dec 13
19:29:53		52W High/Low:
230.5500
160.1200		Prev.:
217.6200		52W Change:
+48.6650
(+28.73%)
Volume:
33.9k		Turnover:
7.4m		No. Trades:
294
AJG.US
ARTHUR J GALLAGHER
Open:
282.280		High/Low:
284.040
281.475		Last:
283.600		Change:
+2.410
(+0.86%)
Date:
Dec 13
19:30:12		52W High/Low:
316.720
218.625		Prev.:
281.190		52W Change:
+38.390
(+15.66%)
Volume:
705k		Turnover:
200m		No. Trades:
4.93k
AKAM.US
AKAMAI TECHNOLOGIES
Open:
99.3350		High/Low:
100.2500
98.8101		Last:
99.8100		Change:
-0.1900
(-0.19%)
Date:
Dec 13
19:30:21		52W High/Low:
129.1700
84.7000		Prev.:
100.0000		52W Change:
-17.6900
(-15.06%)
Volume:
297k		Turnover:
29.6m		No. Trades:
2.16k
ALB.US
ALBEMARLE
Open:
102.0100		High/Low:
102.0100
98.7300		Last:
98.9450		Change:
-4.3550
(-4.22%)
Date:
Dec 13
19:30:21		52W High/Low:
153.5399
71.9700		Prev.:
103.3000		52W Change:
-41.1150
(-29.36%)
Volume:
451k		Turnover:
45.1m		No. Trades:
2.63k
ALGN.US
ALIGN TECHNOLOGY
Open:
234.9150		High/Low:
238.1100
233.8000		Last:
235.0300		Change:
-0.6900
(-0.29%)
Date:
Dec 13
19:30:25		52W High/Low:
335.4000
196.0900		Prev.:
235.7200		52W Change:
+3.6700
(+1.59%)
Volume:
128k		Turnover:
30.1m		No. Trades:
920
ALL.US
ALLSTATE
Open:
193.960		High/Low:
197.690
193.630		Last:
197.310		Change:
+5.010
(+2.61%)
Date:
Dec 13
19:28:45		52W High/Low:
209.880
134.170		Prev.:
192.300		52W Change:
+52.960
(+36.69%)
Volume:
340k		Turnover:
66.8m		No. Trades:
2.53k
ALLE.US
ALLEGION
Open:
139.0750		High/Low:
139.6700
137.7000		Last:
138.6700		Change:
-0.5800
(-0.42%)
Date:
Dec 13
19:30:01		52W High/Low:
156.0970
112.2600		Prev.:
139.2500		52W Change:
+27.4200
(+24.65%)
Volume:
89.3k		Turnover:
12.4m		No. Trades:
653
AMAT.US
APPLIED MATERIALS
Open:
169.0950		High/Low:
171.5300
167.7700		Last:
168.9900		Change:
-0.0900
(-0.05%)
Date:
Dec 13
19:29:49		52W High/Low:
255.8900
148.0500		Prev.:
169.0800		52W Change:
+12.0000
(+7.64%)
Volume:
1.94m		Turnover:
328m		No. Trades:
12.2k
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.

© 2000-2024 Stooq