Share price Heatmaps

Showing to difference between (MAX) price from yesterday compared to (MAX) price of today.

These data points are reference only and not a trading signal.

Percentages may look odd for many reasons (ie no data for previous day), always confirm via the share history link.

Always check the Vol Top 40 for the more liquid shares in some cases.

Hover mouse over link for details.

Maps start to update from 08:40 daily

Data is slightly delayed.

Sort Share TIDM(colour blocks) / Sort Percent Change(colour gradient) / Raw Table(txt) / Raw Table sorted TIDM(txt)


TIDM Yesterday MAX Price Today MAX Price Difference Percentage
3IN 21-06-2018 229.13 22-06-2018 226.75 -2.38 -1.05%
888 21-06-2018 280.9 22-06-2018 274.4 -6.50 -2.37%
88E 21-06-2018 1.75 22-06-2018 1.65 -0.10 -6.06%
AA. 21-06-2018 139.4 22-06-2018 137.03 -2.37 -1.73%
AA4 21-06-2018 109.38 22-06-2018 109.38 0.00 0.00%
AAAP 21-06-2018 0.47 22-06-2018 0.47 0.00 0.00%
AAIF 21-06-2018 206.35 22-06-2018 205 -1.35 -0.66%
AAL 21-06-2018 1708.71 22-06-2018 1704.05 -4.66 -0.27%
AAOG 21-06-2018 10.2 22-06-2018 9.85 -0.35 -3.55%
AAS 21-06-2018 1049 22-06-2018 1050 1.00 0.10%
AAU 21-06-2018 1.42 22-06-2018 1.36 -0.06 -4.41%
AAZ 21-06-2018 46.66 22-06-2018 46.9 0.24 0.51%
ABC 21-06-2018 1333 22-06-2018 1355 22.00 1.62%
ABD 21-06-2018 232 22-06-2018 230 -2.00 -0.87%
ABDP 21-06-2018 1149 22-06-2018 1185 36.00 3.04%
ABF 21-06-2018 2822.71 22-06-2018 2840.66 17.95 0.63%
ABM 21-06-2018 0.03 22-06-2018 0.03 0.00 0.00%
ABZA 21-06-2018 10.07 22-06-2018 10 -0.07 -0.70%
ACA 21-06-2018 116.69 22-06-2018 119.76 3.07 2.56%
ACP 21-06-2018 1.51 22-06-2018 1.51 0.00 0.00%
ACRL 21-06-2018 26 22-06-2018 25.82 -0.18 -0.70%
ACSO 21-06-2018 2610 22-06-2018 2570 -40.00 -1.56%
ADIG 21-06-2018 122.95 22-06-2018 123.25 0.30 0.24%
ADL 21-06-2018 0.03 22-06-2018 0.03 0.00 0.00%
ADM 21-06-2018 1913 22-06-2018 1912.35 -0.65 -0.03%
ADT 21-06-2018 327.21 22-06-2018 333 5.79 1.74%
AEFS 21-06-2018 99.9 22-06-2018 99.69 -0.21 -0.21%
AEG 21-06-2018 3.3 22-06-2018 3.24 -0.06 -1.85%
AEMC 21-06-2018 595.8 22-06-2018 586.6 -9.20 -1.57%
AERO 21-06-2018 0.06 22-06-2018 0.06 0.00 0.00%
AEWL 21-06-2018 91.89 22-06-2018 91.26 -0.63 -0.69%
AEWU 21-06-2018 98.6 22-06-2018 98.8 0.20 0.20%
AEX 21-06-2018 2.44 22-06-2018 2.44 0.00 0.00%
AFC 21-06-2018 8.92 22-06-2018 9.45 0.53 5.61%
AFM 21-06-2018 239.7 22-06-2018 244 4.30 1.76%
AFMC 21-06-2018 56.07 22-06-2018 56.5 0.43 0.76%
AFX 21-06-2018 579 22-06-2018 578 -1.00 -0.17%
AGAP 21-06-2018 334.63 22-06-2018 3.33 -331.30 -9948.95%
AGBP 21-06-2018 4.95 22-06-2018 4.95 0.00 0.00%
AGCP 21-06-2018 668.5 22-06-2018 6.65 -661.85 -9952.63%
AGES 21-06-2018 459.1 22-06-2018 460 0.90 0.20%
AGK 21-06-2018 670.28 22-06-2018 673.23 2.95 0.44%
AGL 21-06-2018 56 22-06-2018 55.6 -0.40 -0.72%
AGM 21-06-2018 46.44 22-06-2018 46.3 -0.14 -0.30%
AGQ 21-06-2018 0.3 22-06-2018 0.28 -0.02 -7.14%
AGR 21-06-2018 58.1 22-06-2018 58.35 0.25 0.43%
AGY 21-06-2018 27.9 22-06-2018 27.85 -0.05 -0.18%
AHCG 21-06-2018 15.9 22-06-2018 15.9 0.00 0.00%
AHT 21-06-2018 2325.1 22-06-2018 2265 -60.10 -2.65%
AIBG 21-06-2018 4.91 22-06-2018 427.92 423.01 98.85%
AIEA 21-06-2018 56.5 22-06-2018 55 -1.50 -2.73%
AIF 21-06-2018 473.8 22-06-2018 474.69 0.89 0.19%
AIGA 21-06-2018 4.39 22-06-2018 4.44 0.05 1.13%
AIGG 21-06-2018 3.16 22-06-2018 3.2 0.04 1.25%
AIQ 21-06-2018 32.85 22-06-2018 29.85 -3.00 -10.05%
AIR 21-06-2018 110.5 22-06-2018 113.5 3.00 2.64%
AJG 21-06-2018 228.6 22-06-2018 228.34 -0.26 -0.11%
AJIT 21-06-2018 611.8 22-06-2018 600 -11.80 -1.97%
AKR 21-06-2018 26.55 22-06-2018 26.5 -0.05 -0.19%
ALAI 21-06-2018 61.98 22-06-2018 61.86 -0.12 -0.19%
ALB 21-06-2018 47.7 22-06-2018 47.5 -0.20 -0.42%
ALBA 21-06-2018 0.26 22-06-2018 0.25 -0.01 -4.00%
ALFA 21-06-2018 186.08 22-06-2018 187.59 1.51 0.80%
ALGW 21-06-2018 1.38 22-06-2018 1.35 -0.03 -2.22%
ALM 21-06-2018 109.79 22-06-2018 110 0.21 0.19%
ALT 21-06-2018 93.5 22-06-2018 92.2 -1.30 -1.41%
ALU 21-06-2018 140 22-06-2018 140 0.00 0.00%
ALY 21-06-2018 4.77 22-06-2018 4.65 -0.12 -2.58%
AMAT 21-06-2018 169.1 22-06-2018 165.99 -3.11 -1.87%
AMC 21-06-2018 4.8 22-06-2018 5.01 0.21 4.19%
AMED 21-06-2018 9.97 22-06-2018 10.5 0.53 5.05%
AMER 21-06-2018 15.66 22-06-2018 15.55 -0.11 -0.71%
AMO 21-06-2018 204.4 22-06-2018 204.5 0.10 0.05%
AMPH 21-06-2018 104 22-06-2018 104 0.00 0.00%
AMS 21-06-2018 328.55 22-06-2018 328 -0.55 -0.17%
AMYT 21-06-2018 16.44 22-06-2018 16.4 -0.04 -0.24%
ANCR 21-06-2018 170 22-06-2018 169 -1.00 -0.59%
ANG 21-06-2018 105.95 22-06-2018 101.8 -4.15 -4.08%
ANGS 21-06-2018 5.75 22-06-2018 5.5 -0.25 -4.55%
ANII 21-06-2018 456 22-06-2018 457 1.00 0.22%
ANP 21-06-2018 505 22-06-2018 505 0.00 0.00%
ANR 21-06-2018 0.32 22-06-2018 0.34 0.02 5.88%
ANTO 21-06-2018 1015.49 22-06-2018 1030 14.51 1.41%
ANW 21-06-2018 536 22-06-2018 529 -7.00 -1.32%
ANX 21-06-2018 110 22-06-2018 118 8.00 6.78%
AO. 21-06-2018 153.35 22-06-2018 152.4 -0.95 -0.62%
AOR 21-06-2018 39.9 22-06-2018 40 0.10 0.25%
APAX 21-06-2018 135 22-06-2018 136.44 1.44 1.06%
APC 21-06-2018 6.95 22-06-2018 6.9 -0.05 -0.72%
APEF 21-06-2018 3 22-06-2018 0.5 -2.50 -500.00%
APF 21-06-2018 146 22-06-2018 144.54 -1.46 -1.01%
APGN 21-06-2018 561.87 22-06-2018 562.6 0.73 0.13%
APH 21-06-2018 97.97 22-06-2018 98.2 0.23 0.23%
AQX 21-06-2018 475 22-06-2018 466 -9.00 -1.93%
ARBB 21-06-2018 1571 22-06-2018 1571 0.00 0.00%
ARCM 21-06-2018 4.17 22-06-2018 4.11 -0.06 -1.46%
ARE 21-06-2018 65.9 22-06-2018 64.75 -1.15 -1.78%
ARG 21-06-2018 6.3 22-06-2018 6.2 -0.10 -1.61%
ARIX 21-06-2018 199.25 22-06-2018 201.85 2.60 1.29%
ARR 21-06-2018 219.84 22-06-2018 217.5 -2.34 -1.08%
ARS 21-06-2018 11 22-06-2018 10.7 -0.30 -2.80%
ARTA 21-06-2018 19 22-06-2018 19 0.00 0.00%
ARTL 21-06-2018 135.78 22-06-2018 140 4.22 3.01%
ARW 21-06-2018 255.32 22-06-2018 261.32 6.00 2.30%
ASBE 21-06-2018 30 22-06-2018 30 0.00 0.00%
ASC 21-06-2018 6692.57 22-06-2018 6498.66 -193.91 -2.98%
ASCI 21-06-2018 293.44 22-06-2018 293.5 0.06 0.02%
ASCL 21-06-2018 429.52 22-06-2018 445.13 15.61 3.51%
ASHM 21-06-2018 371.19 22-06-2018 373.79 2.60 0.70%
ASIT 21-06-2018 103.5 22-06-2018 102.08 -1.42 -1.39%
ASL 21-06-2018 1414 22-06-2018 1415.96 1.96 0.14%
ASLI 21-06-2018 105.5 22-06-2018 105.5 0.00 0.00%
ASO 21-06-2018 258.45 22-06-2018 254.99 -3.46 -1.36%
AST 21-06-2018 0.9 22-06-2018 0.9 0.00 0.00%
ATAD 21-06-2018 62.28 22-06-2018 63.49 1.21 1.91%
ATM 21-06-2018 2.84 22-06-2018 2.84 0.00 0.00%
ATQT 21-06-2018 34.45 22-06-2018 34.74 0.29 0.83%
ATR 21-06-2018 369.69 22-06-2018 366 -3.69 -1.01%
ATS 21-06-2018 347.92 22-06-2018 351 3.08 0.88%
ATST 21-06-2018 762.8 22-06-2018 755 -7.80 -1.03%
ATT 21-06-2018 1528.75 22-06-2018 1496.19 -32.56 -2.18%
ATYM 21-06-2018 253 22-06-2018 252.9 -0.10 -0.04%
AUCP 21-06-2018 1612.82 22-06-2018 1635.03 22.21 1.36%
AUG 21-06-2018 37.6 22-06-2018 38 0.40 1.05%
AUGM 21-06-2018 101.71 22-06-2018 101.77 0.06 0.06%
AURA 21-06-2018 1.19 22-06-2018 1.19 0.00 0.00%
AUTO 21-06-2018 427.45 22-06-2018 428.96 1.51 0.35%
AV. 21-06-2018 513.2 22-06-2018 515.06 1.86 0.36%
AV.A 21-06-2018 153.85 22-06-2018 153 -0.85 -0.56%
AV.B 21-06-2018 149.94 22-06-2018 148 -1.94 -1.31%
AVAP 21-06-2018 231 22-06-2018 230.33 -0.67 -0.29%
AVCT 21-06-2018 29.9 22-06-2018 28.01 -1.89 -6.75%
AVG 21-06-2018 210.85 22-06-2018 210.4 -0.45 -0.21%
AVN 21-06-2018 5.22 22-06-2018 5.35 0.13 2.43%
AVO 21-06-2018 48 22-06-2018 47 -1.00 -2.13%
AVON 21-06-2018 1442.5 22-06-2018 1460 17.50 1.20%
AVST 21-06-2018 218.5 22-06-2018 221.78 3.28 1.48%
AVV 21-06-2018 2878 22-06-2018 2896.48 18.48 0.64%
AWSG 21-06-2018 962.6 22-06-2018 963.4 0.80 0.08%
AXM 21-06-2018 0.14 22-06-2018 0.13 -0.01 -7.69%
AYM 21-06-2018 1.65 22-06-2018 1.55 -0.10 -6.45%
AZN 21-06-2018 5436 22-06-2018 5229.6 -206.40 -3.95%
BA. 21-06-2018 635.44 22-06-2018 626.75 -8.69 -1.39%
BAB 21-06-2018 831.36 22-06-2018 845.35 13.99 1.65%
BAG 21-06-2018 693.49 22-06-2018 688 -5.49 -0.80%
BAGR 21-06-2018 1.98 22-06-2018 1.97 -0.01 -0.51%
BAKK 21-06-2018 178 22-06-2018 182 4.00 2.20%
BARC 21-06-2018 194.06 22-06-2018 194.43 0.37 0.19%
BASK 21-06-2018 3.6 22-06-2018 3.52 -0.08 -2.27%
BATG 21-06-2018 662.8 22-06-2018 662.4 -0.40 -0.06%
BATS 21-06-2018 3856.65 22-06-2018 3901.77 45.12 1.16%
BBA 21-06-2018 340.2 22-06-2018 337.33 -2.87 -0.85%
BBB 21-06-2018 112.5 22-06-2018 111.75 -0.75 -0.67%
BBGI 21-06-2018 135.37 22-06-2018 135.37 0.00 0.00%
BBH 21-06-2018 135 22-06-2018 134.46 -0.54 -0.40%
BBOX 21-06-2018 154.2 22-06-2018 154.5 0.30 0.19%
BBSN 21-06-2018 1.88 22-06-2018 1.85 -0.03 -1.62%
BBY 21-06-2018 291.72 22-06-2018 287.24 -4.48 -1.56%
BBYB 21-06-2018 109.8 22-06-2018 110.53 0.73 0.66%
BCA 21-06-2018 219.08 22-06-2018 218.5 -0.58 -0.27%
BCAI 21-06-2018 49.31 22-06-2018 49.07 -0.24 -0.49%
BCN 21-06-2018 85.25 22-06-2018 85 -0.25 -0.29%
BDEV 21-06-2018 539.8 22-06-2018 527.52 -12.28 -2.33%
BEE 21-06-2018 687.12 22-06-2018 688.8 1.68 0.24%
BEEP 21-06-2018 325.85 22-06-2018 325.1 -0.75 -0.23%
BEG 21-06-2018 71.16 22-06-2018 71.2 0.04 0.06%
BEM 21-06-2018 5.7 22-06-2018 5.69 -0.01 -0.18%
BEZ 21-06-2018 592.2 22-06-2018 584.7 -7.50 -1.28%
BFA 21-06-2018 7337.69 22-06-2018 7246.28 -91.41 -1.26%
BGEO 21-06-2018 1920 22-06-2018 1927.63 7.63 0.40%
BGFD 21-06-2018 858.56 22-06-2018 860.4 1.84 0.21%
BGHS 21-06-2018 1799.6 22-06-2018 1799.6 0.00 0.00%
BGLF 21-06-2018 0.9 22-06-2018 79.2 78.30 98.86%
BGO 21-06-2018 160.1 22-06-2018 167 6.90 4.13%
BGS 21-06-2018 199.87 22-06-2018 199.6 -0.27 -0.14%
BHGG 21-06-2018 1445.79 22-06-2018 1445.51 -0.28 -0.02%
BHMG 21-06-2018 2101.25 22-06-2018 2097.5 -3.75 -0.18%
BHRD 21-06-2018 2.04 22-06-2018 2 -0.04 -2.00%
BIFF 21-06-2018 250.4 22-06-2018 250 -0.40 -0.16%
BILB 21-06-2018 118 22-06-2018 120 2.00 1.67%
BILN 21-06-2018 275 22-06-2018 277 2.00 0.72%
BIOG 21-06-2018 797.36 22-06-2018 795.36 -2.00 -0.25%
BIOM 21-06-2018 333 22-06-2018 358 25.00 6.98%
BIRG 21-06-2018 612.48 22-06-2018 613.95 1.47 0.24%
BISI 21-06-2018 104.9 22-06-2018 108.5 3.60 3.32%
BKG 21-06-2018 4003.98 22-06-2018 3845.61 -158.37 -4.12%
BKS 21-06-2018 75.5 22-06-2018 75.07 -0.43 -0.57%
BKY 21-06-2018 43.01 22-06-2018 41.5 -1.51 -3.64%
BLND 21-06-2018 686.75 22-06-2018 687.85 1.10 0.16%
BLOC 21-06-2018 7.17 22-06-2018 7.25 0.08 1.10%
BLT 21-06-2018 1656.15 22-06-2018 1673.63 17.48 1.04%
BLU 21-06-2018 0.25 22-06-2018 0.25 0.00 0.00%
BLV 21-06-2018 109.75 22-06-2018 109.75 0.00 0.00%
BLVN 21-06-2018 38.37 22-06-2018 38.28 -0.09 -0.24%
BME 21-06-2018 416.49 22-06-2018 419.91 3.42 0.81%
BMK 21-06-2018 65.75 22-06-2018 65.7 -0.05 -0.08%
BMN 21-06-2018 18.5 22-06-2018 18.45 -0.05 -0.27%
BMS 21-06-2018 282.33 22-06-2018 273.65 -8.68 -3.17%
BMV 21-06-2018 3.11 22-06-2018 2.99 -0.12 -4.01%
BMY 21-06-2018 244.6 22-06-2018 241 -3.60 -1.49%
BNC 21-06-2018 415.62 22-06-2018 419.25 3.63 0.87%
BNKR 21-06-2018 896.2 22-06-2018 888.9 -7.30 -0.82%
BNZL 21-06-2018 2305 22-06-2018 2299.25 -5.75 -0.25%
BOE 21-06-2018 25646.74 22-06-2018 25693.79 47.05 0.18%
BOIL 21-06-2018 0.4 22-06-2018 0.43 0.03 6.98%
BOKU 21-06-2018 98.8 22-06-2018 96 -2.80 -2.92%
BON 21-06-2018 122.12 22-06-2018 124 1.88 1.52%
BOO 21-06-2018 211.25 22-06-2018 205.98 -5.27 -2.56%
BOOM 21-06-2018 2.49 22-06-2018 2.27 -0.22 -9.69%
BOOT 21-06-2018 299 22-06-2018 299.7 0.70 0.23%
BOR 21-06-2018 4.32 22-06-2018 4 -0.32 -8.00%
BOTB 21-06-2018 316 22-06-2018 320 4.00 1.25%
BOWL 21-06-2018 231.88 22-06-2018 232.38 0.50 0.22%
BOX 21-06-2018 0.07 22-06-2018 0.07 0.00 0.00%
BOY 21-06-2018 1046.56 22-06-2018 996.15 -50.41 -5.06%
BP. 21-06-2018 567.05 22-06-2018 580.36 13.31 2.29%
BP.A 21-06-2018 152 22-06-2018 152 0.00 0.00%
BPC 21-06-2018 3.09 22-06-2018 3 -0.09 -3.00%
BPCR 21-06-2018 1.05 22-06-2018 78.97 77.92 98.67%
BPM 21-06-2018 294 22-06-2018 294 0.00 0.00%
BQE 21-06-2018 322 22-06-2018 323 1.00 0.31%
BRBY 21-06-2018 2142.95 22-06-2018 2159.05 16.10 0.75%
BRCI 21-06-2018 82.3 22-06-2018 82.48 0.18 0.22%
BRD 21-06-2018 1.29 22-06-2018 1.28 -0.01 -0.78%
BREE 21-06-2018 82 22-06-2018 83 1.00 1.20%
BRFI 21-06-2018 154.89 22-06-2018 152.02 -2.87 -1.89%
BRGE 21-06-2018 358.84 22-06-2018 355.52 -3.32 -0.93%
BRH 21-06-2018 15.75 22-06-2018 15.8 0.05 0.32%
BRIC 21-06-2018 2326.41 22-06-2018 2291.95 -34.46 -1.50%
BRK 21-06-2018 2080 22-06-2018 2061 -19.00 -0.92%
BRLA 21-06-2018 388.4 22-06-2018 386.8 -1.60 -0.41%
BRNA 21-06-2018 175.5 22-06-2018 175 -0.50 -0.29%
BRSC 21-06-2018 1515 22-06-2018 1520 5.00 0.33%
BRW 21-06-2018 362.56 22-06-2018 365.12 2.56 0.70%
BRWM 21-06-2018 400.66 22-06-2018 397.29 -3.37 -0.85%
BRY 21-06-2018 66.5 22-06-2018 66.5 0.00 0.00%
BSIF 21-06-2018 121.37 22-06-2018 121 -0.37 -0.31%
BST 21-06-2018 10.88 22-06-2018 10.95 0.07 0.64%
BT.A 21-06-2018 215.7 22-06-2018 218.59 2.89 1.32%
BTEM 21-06-2018 757.8 22-06-2018 753.49 -4.31 -0.57%
BTG 21-06-2018 544.5 22-06-2018 538.85 -5.65 -1.05%
BULP 21-06-2018 1132.94 22-06-2018 1126.14 -6.80 -0.60%
BUR 21-06-2018 1565.2 22-06-2018 1571.4 6.20 0.39%
BUR3 21-06-2018 102.6 22-06-2018 102.6 0.00 0.00%
BUT 21-06-2018 816 22-06-2018 811.9 -4.10 -0.50%
BVC 21-06-2018 35.69 22-06-2018 36.3 0.61 1.68%
BVIC 21-06-2018 777.06 22-06-2018 781.68 4.62 0.59%
BVS 21-06-2018 1209.86 22-06-2018 1169.82 -40.04 -3.42%
BVT 21-06-2018 87 22-06-2018 88.28 1.28 1.45%
BVXP 21-06-2018 2970 22-06-2018 2980 10.00 0.34%
BWNG 21-06-2018 181.45 22-06-2018 181.35 -0.10 -0.06%
BWSA 21-06-2018 134.7 22-06-2018 134.7 0.00 0.00%
BWY 21-06-2018 3190 22-06-2018 3110.41 -79.59 -2.56%
BXP 21-06-2018 52.95 22-06-2018 52.95 0.00 0.00%
BYG 21-06-2018 934.55 22-06-2018 946.68 12.13 1.28%
BYOT 21-06-2018 4.1 22-06-2018 4.03 -0.07 -1.74%
BZT 21-06-2018 0.43 22-06-2018 0.43 0.00 0.00%
CAB 21-06-2018 3.42 22-06-2018 3.49 0.07 2.01%
CAKE 21-06-2018 487.45 22-06-2018 486.45 -1.00 -0.21%
CAL 21-06-2018 51.53 22-06-2018 51.7 0.17 0.33%
CALL 21-06-2018 170.5 22-06-2018 174 3.50 2.01%
CAM 21-06-2018 12190 22-06-2018 12200 10.00 0.08%
CAMB 21-06-2018 62.8 22-06-2018 61.9 -0.90 -1.45%
CAML 21-06-2018 261.49 22-06-2018 262.25 0.76 0.29%
CAPC 21-06-2018 292.35 22-06-2018 291.54 -0.81 -0.28%
CAR 21-06-2018 79.5 22-06-2018 79.5 0.00 0.00%
CARD 21-06-2018 197.08 22-06-2018 202.36 5.28 2.61%
CARR 21-06-2018 149.28 22-06-2018 148.5 -0.78 -0.53%
CAS 21-06-2018 2.07 22-06-2018 2.07 0.00 0.00%
CASP 21-06-2018 9.69 22-06-2018 9.68 -0.01 -0.10%
CAT 21-06-2018 0.56 22-06-2018 41.8 41.24 98.66%
CATC 21-06-2018 1.02 22-06-2018 1.02 0.00 0.00%
CBG 21-06-2018 1485.94 22-06-2018 1506.98 21.04 1.40%
CBKD 21-06-2018 4.76 22-06-2018 4.74 -0.02 -0.42%
CBP 21-06-2018 320 22-06-2018 322 2.00 0.62%
CCC 21-06-2018 1476.7 22-06-2018 1445.7 -31.00 -2.14%
CCFS 21-06-2018 323.12 22-06-2018 325.89 2.77 0.85%
CCH 21-06-2018 2597 22-06-2018 2544.5 -52.50 -2.06%
CCJI 21-06-2018 167.35 22-06-2018 165.36 -1.99 -1.20%
CCL 21-06-2018 4799.9 22-06-2018 4747.9 -52.00 -1.10%
CCP 21-06-2018 132.7 22-06-2018 132.7 0.00 0.00%
CCPE 21-06-2018 1.1 22-06-2018 1.12 0.02 1.79%
CCPG 21-06-2018 112 22-06-2018 113.48 1.48 1.30%
CCR 21-06-2018 3.23 22-06-2018 3.23 0.00 0.00%
CCSL 21-06-2018 81 22-06-2018 80 -1.00 -1.25%
CCT 21-06-2018 530 22-06-2018 527 -3.00 -0.57%
CDM 21-06-2018 233.5 22-06-2018 232.5 -1.00 -0.43%
CERP 21-06-2018 4.78 22-06-2018 4.7 -0.08 -1.70%
CES1 21-06-2018 17982.4 22-06-2018 18067.2 84.80 0.47%
CEY 21-06-2018 118.69 22-06-2018 118.79 0.10 0.08%
CG1 21-06-2018 20185 22-06-2018 20275 90.00 0.44%
CGEO 21-06-2018 1141.18 22-06-2018 1133.1 -8.08 -0.71%
CGI 21-06-2018 1470 22-06-2018 1480 10.00 0.68%
CGNR 21-06-2018 17.2 22-06-2018 17.2 0.00 0.00%
CGS 21-06-2018 435 22-06-2018 427 -8.00 -1.87%
CGT 21-06-2018 4020 22-06-2018 3998.67 -21.33 -0.53%
CGW 21-06-2018 56.35 22-06-2018 56.35 0.00 0.00%
CHAL 21-06-2018 0.33 22-06-2018 0.32 -0.01 -3.12%
CHAR 21-06-2018 8.2 22-06-2018 8.23 0.03 0.36%
CHG 21-06-2018 225.13 22-06-2018 225.62 0.49 0.22%
CHH 21-06-2018 985 22-06-2018 974 -11.00 -1.13%
CHRT 21-06-2018 365 22-06-2018 374.5 9.50 2.54%
CIC 21-06-2018 171 22-06-2018 171 0.00 0.00%
CIFU 21-06-2018 49.36 22-06-2018 49.36 0.00 0.00%
CIHL 21-06-2018 17 22-06-2018 16.18 -0.82 -5.07%
CIND 21-06-2018 20382.01 22-06-2018 20100.61 -281.40 -1.40%
CINE 21-06-2018 260.05 22-06-2018 264.81 4.76 1.80%
CIP 21-06-2018 89 22-06-2018 89.4 0.40 0.45%
CIR 21-06-2018 92.37 22-06-2018 88.24 -4.13 -4.68%
CKN 21-06-2018 2608 22-06-2018 2635 27.00 1.02%
CLDN 21-06-2018 2806.07 22-06-2018 2804.96 -1.11 -0.04%
CLG 21-06-2018 439.75 22-06-2018 441.1 1.35 0.31%
CLI 21-06-2018 230.55 22-06-2018 229.17 -1.38 -0.60%
CLIG 21-06-2018 430 22-06-2018 428.4 -1.60 -0.37%
CLIM 21-06-2018 43.2 22-06-2018 42.99 -0.21 -0.49%
CLIN 21-06-2018 863.1 22-06-2018 863.84 0.74 0.09%
CLL 21-06-2018 122.4 22-06-2018 122.6 0.20 0.16%
CLNR 21-06-2018 2.75 22-06-2018 2.8 0.05 1.79%
CLP 21-06-2018 0.96 22-06-2018 1.05 0.09 8.57%
CMCL 21-06-2018 660 22-06-2018 647 -13.00 -2.01%
CMCX 21-06-2018 202.61 22-06-2018 202.93 0.32 0.16%
CMFP 21-06-2018 1110.9 22-06-2018 1105.08 -5.82 -0.53%
CMH 21-06-2018 103 22-06-2018 91 -12.00 -13.19%
CMHY 21-06-2018 193.17 22-06-2018 193.07 -0.10 -0.05%
CML 21-06-2018 524.4 22-06-2018 521 -3.40 -0.65%
CMS 21-06-2018 56 22-06-2018 56 0.00 0.00%
CNA 21-06-2018 156.92 22-06-2018 157.75 0.83 0.53%
CNC 21-06-2018 85.55 22-06-2018 87 1.45 1.67%
CNCT 21-06-2018 34.6 22-06-2018 35.15 0.55 1.56%
CNDX 21-06-2018 406.45 22-06-2018 403.16 -3.29 -0.82%
CNE 21-06-2018 226.73 22-06-2018 228.92 2.19 0.96%
CNKS 21-06-2018 107 22-06-2018 107.5 0.50 0.47%
CNKY 21-06-2018 163.48 22-06-2018 14331.84 14168.36 98.86%
CNN 21-06-2018 300 22-06-2018 320 20.00 6.25%
CNS 21-06-2018 9 22-06-2018 9 0.00 0.00%
CNX1 21-06-2018 30950.02 22-06-2018 30334.84 -615.18 -2.03%
COA 21-06-2018 78.61 22-06-2018 79.4 0.79 0.99%
COB 21-06-2018 132.27 22-06-2018 130.22 -2.05 -1.57%
COG 21-06-2018 171.7 22-06-2018 172.1 0.40 0.23%
COMM 21-06-2018 399.5 22-06-2018 398.7 -0.80 -0.20%
COPL 21-06-2018 0.53 22-06-2018 0.5 -0.03 -6.00%
CORA 21-06-2018 15.5 22-06-2018 15.5 0.00 0.00%
CORO 21-06-2018 3.44 22-06-2018 3.42 -0.02 -0.58%
COST 21-06-2018 465.95 22-06-2018 471 5.05 1.07%
CPC 21-06-2018 223 22-06-2018 223.5 0.50 0.22%
CPG 21-06-2018 1633.55 22-06-2018 1623.55 -10.00 -0.62%
CPI 21-06-2018 164.46 22-06-2018 166.93 2.47 1.48%
CPJ1 21-06-2018 11074.56 22-06-2018 11051.6 -22.96 -0.21%
CPR 21-06-2018 30.5 22-06-2018 30.31 -0.19 -0.63%
CPT 21-06-2018 5.31 22-06-2018 5.4 0.09 1.67%
CPX 21-06-2018 10 22-06-2018 9.8 -0.20 -2.04%
CRA 21-06-2018 6.75 22-06-2018 6.7 -0.05 -0.75%
CRAW 21-06-2018 7 22-06-2018 7 0.00 0.00%
CRBL 21-06-2018 1364.26 22-06-2018 1375.26 11.00 0.80%
CRDA 21-06-2018 4875.5 22-06-2018 4819.51 -55.99 -1.16%
CREI 21-06-2018 121 22-06-2018 121 0.00 0.00%
CREO 21-06-2018 130.49 22-06-2018 130.4 -0.09 -0.07%
CRGH 21-06-2018 1033.42 22-06-2018 1033.32 -0.10 -0.01%
CRH 21-06-2018 2793 22-06-2018 2743 -50.00 -1.82%
CRL 21-06-2018 25.05 22-06-2018 25 -0.05 -0.20%
CRN 21-06-2018 1.76 22-06-2018 156.06 154.30 98.87%
CRPR 21-06-2018 1375 22-06-2018 1415 40.00 2.83%
CRPS 21-06-2018 72.73 22-06-2018 71.95 -0.78 -1.08%
CRS 21-06-2018 219.92 22-06-2018 220.72 0.80 0.36%
CRST 21-06-2018 415.74 22-06-2018 402.47 -13.27 -3.30%
CRU1 21-06-2018 7379.32 22-06-2018 7463.57 84.25 1.13%
CRUD 21-06-2018 9.45 22-06-2018 9.75 0.30 3.08%
CRW 21-06-2018 2179.9 22-06-2018 2165 -14.90 -0.69%
CS51 21-06-2018 93.61 22-06-2018 9356.46 9262.85 99.00%
CSCA 21-06-2018 9712.2 22-06-2018 9612 -100.20 -1.04%
CSH 21-06-2018 103.2 22-06-2018 103 -0.20 -0.19%
CSH2 21-06-2018 101789 22-06-2018 101794 5.00 0.00%
CSHC 21-06-2018 95.5 22-06-2018 96.25 0.75 0.78%
CSN 21-06-2018 387.14 22-06-2018 387.08 -0.06 -0.02%
CSP 21-06-2018 356.1 22-06-2018 351 -5.10 -1.45%
CSP1 21-06-2018 20494.48 22-06-2018 20179.05 -315.43 -1.56%
CSPX 21-06-2018 268.92 22-06-2018 268.09 -0.83 -0.31%
CSRT 21-06-2018 1247.2 22-06-2018 1261.2 14.00 1.11%
CSSG 21-06-2018 107 22-06-2018 105.5 -1.50 -1.42%
CSUK 21-06-2018 108.64 22-06-2018 110.14 1.50 1.36%
CSWG 21-06-2018 21600 22-06-2018 21785 185.00 0.85%
CSX5 21-06-2018 106.34 22-06-2018 106.73 0.39 0.37%
CTEA 21-06-2018 0.12 22-06-2018 0.12 0.00 0.00%
CTEC 21-06-2018 222.07 22-06-2018 227.13 5.06 2.23%
CTG 21-06-2018 149 22-06-2018 152.5 3.50 2.30%
CTH 21-06-2018 402 22-06-2018 405 3.00 0.74%
CTO 21-06-2018 84 22-06-2018 83 -1.00 -1.20%
CTP 21-06-2018 84.5 22-06-2018 86 1.50 1.74%
CTR 21-06-2018 305.25 22-06-2018 308.52 3.27 1.06%
CTY 21-06-2018 433.28 22-06-2018 430.8 -2.48 -0.58%
CU31 21-06-2018 8063 22-06-2018 79.51 -7983.49 -10040.86%
CUKS 21-06-2018 22585.6 22-06-2018 22646 60.40 0.27%
CUKX 21-06-2018 11759.88 22-06-2018 11788.74 28.86 0.24%
CUS1 21-06-2018 26493.45 22-06-2018 26024.98 -468.47 -1.80%
CVSG 21-06-2018 1103.34 22-06-2018 1097.69 -5.65 -0.51%
CWD 21-06-2018 89.8 22-06-2018 85.78 -4.02 -4.69%
CWK 21-06-2018 3348.29 22-06-2018 3346.19 -2.10 -0.06%
CWR 21-06-2018 16.04 22-06-2018 15.7 -0.34 -2.17%
CYAN 21-06-2018 10.69 22-06-2018 10.38 -0.31 -2.99%
CYBG 21-06-2018 318.02 22-06-2018 322.3 4.28 1.33%
CYN 21-06-2018 120.21 22-06-2018 119.43 -0.78 -0.65%
CZB 21-06-2018 752.51 22-06-2018 757.82 5.31 0.70%
D4T4 21-06-2018 146.92 22-06-2018 146 -0.92 -0.63%
DALR 21-06-2018 82 22-06-2018 84 2.00 2.38%
DATA 21-06-2018 585 22-06-2018 586 1.00 0.17%
DAXX 21-06-2018 10619.47 22-06-2018 10439.92 -179.55 -1.72%
DC. 21-06-2018 200.11 22-06-2018 199.11 -1.00 -0.50%
DCC 21-06-2018 6855.4 22-06-2018 6889.9 34.50 0.50%
DCG 21-06-2018 493.5 22-06-2018 493.85 0.35 0.07%
DCI 21-06-2018 7 22-06-2018 6.8 -0.20 -2.94%
DCTA 21-06-2018 49 22-06-2018 48.3 -0.70 -1.45%
DDDD 21-06-2018 206.92 22-06-2018 250 43.08 17.23%
DEB 21-06-2018 17.56 22-06-2018 17.46 -0.10 -0.57%
DEM 21-06-2018 1150.14 22-06-2018 1165.85 15.71 1.35%
DEMG 21-06-2018 1.24 22-06-2018 1.24 0.00 0.00%
DFE 21-06-2018 1600.79 22-06-2018 1596.18 -4.61 -0.29%
DFS 21-06-2018 228.65 22-06-2018 223.7 -4.95 -2.21%
DFX 21-06-2018 17 22-06-2018 16.95 -0.05 -0.29%
DGE 21-06-2018 2766.5 22-06-2018 2750.13 -16.37 -0.60%
DGIT 21-06-2018 517.5 22-06-2018 513 -4.50 -0.88%
DHSD 21-06-2018 19.06 22-06-2018 19.15 0.09 0.47%
DIA 21-06-2018 499.63 22-06-2018 503.96 4.33 0.86%
DIG 21-06-2018 259.48 22-06-2018 259 -0.48 -0.19%
DIGS 21-06-2018 146.6 22-06-2018 146.2 -0.40 -0.27%
DIS 21-06-2018 2.25 22-06-2018 2.22 -0.03 -1.35%
DIVI 21-06-2018 107.17 22-06-2018 107.17 0.00 0.00%
DJAN 21-06-2018 5782.2 22-06-2018 5799.5 17.30 0.30%
DJMC 21-06-2018 5387.22 22-06-2018 5376.35 -10.87 -0.20%
DJSC 21-06-2018 3051.18 22-06-2018 3026.8 -24.38 -0.81%
DKE 21-06-2018 0.54 22-06-2018 0.53 -0.01 -1.89%
DKL 21-06-2018 7.3 22-06-2018 7.45 0.15 2.01%
DLAR 21-06-2018 560 22-06-2018 554.63 -5.37 -0.97%
DLG 21-06-2018 351.7 22-06-2018 349.33 -2.37 -0.68%
DLN 21-06-2018 3110.1 22-06-2018 3067.5 -42.60 -1.39%
DMGT 21-06-2018 685.5 22-06-2018 689.7 4.20 0.61%
DMTR 21-06-2018 3.3 22-06-2018 3.3 0.00 0.00%
DNA 21-06-2018 101 22-06-2018 99.19 -1.81 -1.82%
DNA2 21-06-2018 204.46 22-06-2018 206 1.54 0.75%
DNA3 21-06-2018 99 22-06-2018 98.25 -0.75 -0.76%
DNDL 21-06-2018 317.94 22-06-2018 312 -5.94 -1.90%
DNLM 21-06-2018 521.45 22-06-2018 532.84 11.39 2.14%
DODS 21-06-2018 12 22-06-2018 12 0.00 0.00%
DOM 21-06-2018 346.64 22-06-2018 350.15 3.51 1.00%
DOTD 21-06-2018 77 22-06-2018 77.9 0.90 1.16%
DPH 21-06-2018 2806 22-06-2018 2823.4 17.40 0.62%
DPLM 21-06-2018 1261 22-06-2018 1263.3 2.30 0.18%
DPP 21-06-2018 32.5 22-06-2018 31.85 -0.65 -2.04%
DRDR 21-06-2018 512.25 22-06-2018 507 -5.25 -1.04%
DRV 21-06-2018 86 22-06-2018 87 1.00 1.15%
DRX 21-06-2018 322.75 22-06-2018 325.32 2.57 0.79%
DSCV 21-06-2018 447.6 22-06-2018 450 2.40 0.53%
DSG 21-06-2018 79 22-06-2018 78.5 -0.50 -0.64%
DSM 21-06-2018 89 22-06-2018 91.76 2.76 3.01%
DTG 21-06-2018 816.1 22-06-2018 824.5 8.40 1.02%
DTY 21-06-2018 1017.45 22-06-2018 1013.9 -3.55 -0.35%
DUKE 21-06-2018 44.96 22-06-2018 45.86 0.90 1.96%
DVO 21-06-2018 204.66 22-06-2018 202.92 -1.74 -0.86%
DWHA 21-06-2018 530 22-06-2018 530 0.00 0.00%
DX. 21-06-2018 10.2 22-06-2018 10.19 -0.01 -0.10%
DXGP 21-06-2018 1057.8 22-06-2018 1057.2 -0.60 -0.06%
EAH 21-06-2018 519.34 22-06-2018 525 5.66 1.08%
EAT 21-06-2018 123 22-06-2018 123 0.00 0.00%
EBQ 21-06-2018 68.51 22-06-2018 68 -0.51 -0.75%
ECEL 21-06-2018 261 22-06-2018 262 1.00 0.38%
ECHO 21-06-2018 16.5 22-06-2018 15.8 -0.70 -4.43%
ECK 21-06-2018 38.5 22-06-2018 37.5 -1.00 -2.67%
ECM 21-06-2018 753.34 22-06-2018 748.72 -4.62 -0.62%
ECO 21-06-2018 31.85 22-06-2018 31.8 -0.05 -0.16%
ECR 21-06-2018 0.64 22-06-2018 0.64 0.00 0.00%
ECSC 21-06-2018 105.01 22-06-2018 105.01 0.00 0.00%
EDEN 21-06-2018 13.01 22-06-2018 12.37 -0.64 -5.17%
EDIN 21-06-2018 690.97 22-06-2018 686 -4.97 -0.72%
EDL 21-06-2018 0.24 22-06-2018 0.43 0.19 44.19%
EDR 21-06-2018 9.94 22-06-2018 9.7 -0.24 -2.47%
EFM 21-06-2018 369.2 22-06-2018 365.51 -3.69 -1.01%
EGL 21-06-2018 123.15 22-06-2018 123.33 0.18 0.15%
EHG 21-06-2018 82.75 22-06-2018 80.95 -1.80 -2.22%
EIG 21-06-2018 152.59 22-06-2018 150.7 -1.89 -1.25%
EIMI 21-06-2018 28.39 22-06-2018 28.52 0.13 0.46%
EKF 21-06-2018 32.02 22-06-2018 32.4 0.38 1.17%
EKT 21-06-2018 39 22-06-2018 38.48 -0.52 -1.35%
ELA 21-06-2018 126.2 22-06-2018 125.22 -0.98 -0.78%
ELCO 21-06-2018 84.9 22-06-2018 84.8 -0.10 -0.12%
ELLA 21-06-2018 156.87 22-06-2018 156.5 -0.37 -0.24%
ELM 21-06-2018 277 22-06-2018 279.45 2.45 0.88%
ELTA 21-06-2018 925.25 22-06-2018 927.4 2.15 0.23%
ELX 21-06-2018 62 22-06-2018 71 9.00 12.68%
EMAN 21-06-2018 220 22-06-2018 220 0.00 0.00%
EMCP 21-06-2018 72.59 22-06-2018 72.31 -0.28 -0.39%
EME 21-06-2018 10 22-06-2018 9.8 -0.20 -2.04%
EMG 21-06-2018 186.03 22-06-2018 186.53 0.50 0.27%
EMH 21-06-2018 19.7 22-06-2018 19.5 -0.20 -1.03%
EMIM 21-06-2018 2162.52 22-06-2018 2149.34 -13.18 -0.61%
EMIS 21-06-2018 920.86 22-06-2018 904.35 -16.51 -1.83%
EML 21-06-2018 3.4 22-06-2018 3.35 -0.05 -1.49%
EMLP 21-06-2018 72.76 22-06-2018 72.84 0.08 0.11%
EMR 21-06-2018 78 22-06-2018 79 1.00 1.27%
EMSM 21-06-2018 61.87 22-06-2018 61.77 -0.10 -0.16%
EMUM 21-06-2018 3538.53 22-06-2018 3544.09 5.56 0.16%
EMV 21-06-2018 2218.14 22-06-2018 2202.28 -15.86 -0.72%
ENET 21-06-2018 33.4 22-06-2018 34 0.60 1.76%
ENGY 21-06-2018 12483 22-06-2018 12827.88 344.88 2.69%
ENOG 21-06-2018 504.95 22-06-2018 490 -14.95 -3.05%
ENQ 21-06-2018 31.77 22-06-2018 35.17 3.40 9.67%
EOG 21-06-2018 4.5 22-06-2018 4.45 -0.05 -1.12%
EPG 21-06-2018 316.75 22-06-2018 315.6 -1.15 -0.36%
EPIC 21-06-2018 113.02 22-06-2018 113.5 0.48 0.42%
EPO 21-06-2018 8.85 22-06-2018 9.2 0.35 3.80%
EPWN 21-06-2018 80.72 22-06-2018 80.1 -0.62 -0.77%
EQN 21-06-2018 253.18 22-06-2018 251.5 -1.68 -0.67%
EQQQ 21-06-2018 13628.22 22-06-2018 13369.22 -259.00 -1.94%
EQT 21-06-2018 1.15 22-06-2018 1.16 0.01 0.86%
ERGO 21-06-2018 243.9 22-06-2018 243.9 0.00 0.00%
ERM 21-06-2018 1392.9 22-06-2018 1383.4 -9.50 -0.69%
ERNS 21-06-2018 100.55 22-06-2018 100.28 -0.27 -0.27%
ERNU 21-06-2018 75.63 22-06-2018 75.34 -0.29 -0.38%
ESG 21-06-2018 8.82 22-06-2018 8.75 -0.07 -0.80%
ESL 21-06-2018 140.04 22-06-2018 140.04 0.00 0.00%
ESNT 21-06-2018 481.7 22-06-2018 487.3 5.60 1.15%
ESO 21-06-2018 160 22-06-2018 155 -5.00 -3.23%
ESP 21-06-2018 88.3 22-06-2018 87.72 -0.58 -0.66%
ESUR 21-06-2018 222.32 22-06-2018 222.6 0.28 0.13%
ET. 21-06-2018 206 22-06-2018 200.06 -5.94 -2.97%
ETO 21-06-2018 369.14 22-06-2018 365.3 -3.84 -1.05%
EUA 21-06-2018 0.42 22-06-2018 0.39 -0.03 -7.69%
EUDV 21-06-2018 20.86 22-06-2018 20.9 0.04 0.19%
EUE 21-06-2018 3111.93 22-06-2018 3102.51 -9.42 -0.30%
EUSP 21-06-2018 13.3 22-06-2018 12.6 -0.70 -5.56%
EUT 21-06-2018 917.8 22-06-2018 923.84 6.04 0.65%
EUXS 21-06-2018 511.53 22-06-2018 508.64 -2.89 -0.57%
EUZ 21-06-2018 0.07 22-06-2018 0.07 0.00 0.00%
EVE 21-06-2018 64.25 22-06-2018 66 1.75 2.65%
EVG 21-06-2018 19.1 22-06-2018 18.5 -0.60 -3.24%
EVR 21-06-2018 529.44 22-06-2018 522.95 -6.49 -1.24%
EVRH 21-06-2018 10.63 22-06-2018 10.67 0.04 0.37%
EWI 21-06-2018 941.96 22-06-2018 937 -4.96 -0.53%
EXPN 21-06-2018 1871 22-06-2018 1856.38 -14.62 -0.79%
EZH 21-06-2018 115 22-06-2018 115.02 0.02 0.02%
EZJ 21-06-2018 1803.23 22-06-2018 1801.95 -1.28 -0.07%
FAB 21-06-2018 140 22-06-2018 132 -8.00 -6.06%
FAIR 21-06-2018 0.96 22-06-2018 0.95 -0.01 -1.05%
FAL 21-06-2018 1.35 22-06-2018 1.74 0.39 22.41%
FAN 21-06-2018 200 22-06-2018 197.85 -2.15 -1.09%
FARN 21-06-2018 84 22-06-2018 75.8 -8.20 -10.82%
FAS 21-06-2018 416.74 22-06-2018 416.26 -0.48 -0.12%
FASS 21-06-2018 27.8 22-06-2018 27.8 0.00 0.00%
FBDU 21-06-2018 3.89 22-06-2018 3.88 -0.01 -0.26%
FBT 21-06-2018 4.89 22-06-2018 4.89 0.00 0.00%
FCCN 21-06-2018 53 22-06-2018 52.5 -0.50 -0.95%
FCI 21-06-2018 338 22-06-2018 338 0.00 0.00%
FCIF 21-06-2018 104 22-06-2018 103.85 -0.15 -0.14%
FCPT 21-06-2018 153.99 22-06-2018 153.91 -0.08 -0.05%
FCRE 21-06-2018 101.69 22-06-2018 102 0.31 0.30%
FCRM 21-06-2018 75.79 22-06-2018 77 1.21 1.57%
FCS 21-06-2018 1419.45 22-06-2018 1419.5 0.05 0.00%
FCSS 21-06-2018 259 22-06-2018 251.34 -7.66 -3.05%
FDBK 21-06-2018 1.75 22-06-2018 2.2 0.45 20.45%
FDEV 21-06-2018 1611 22-06-2018 1591.25 -19.75 -1.24%
FDI 21-06-2018 5.2 22-06-2018 5.2 0.00 0.00%
FDL 21-06-2018 275.52 22-06-2018 275 -0.52 -0.19%
FDM 21-06-2018 1096.07 22-06-2018 1125 28.93 2.57%
FDP 21-06-2018 4237.4 22-06-2018 4318.7 81.30 1.88%
FDSA 21-06-2018 3850.8 22-06-2018 3855 4.20 0.11%
FEET 21-06-2018 1250 22-06-2018 1250 0.00 0.00%
FEM 21-06-2018 2304.18 22-06-2018 2317.75 13.57 0.59%
FEN 21-06-2018 48 22-06-2018 46.8 -1.20 -2.56%
FERG 21-06-2018 6121.83 22-06-2018 6079.78 -42.05 -0.69%
FEUZ 21-06-2018 2847.88 22-06-2018 2866.02 18.14 0.63%
FEV 21-06-2018 223.25 22-06-2018 222.5 -0.75 -0.34%
FEVR 21-06-2018 3417.68 22-06-2018 3507 89.32 2.55%
FEX 21-06-2018 3584.6 22-06-2018 3528.52 -56.08 -1.59%
FEXD 21-06-2018 3433 22-06-2018 3374.64 -58.36 -1.73%
FFWD 21-06-2018 13.75 22-06-2018 13.75 0.00 0.00%
FFX 21-06-2018 114.85 22-06-2018 115 0.15 0.13%
FGP 21-06-2018 83.54 22-06-2018 84.06 0.52 0.62%
FGT 21-06-2018 807.9 22-06-2018 812 4.10 0.50%
FHIU 21-06-2018 420 22-06-2018 416 -4.00 -0.96%
FIF 21-06-2018 125.01 22-06-2018 125 -0.01 -0.01%
FIPP 21-06-2018 78.9 22-06-2018 78.75 -0.15 -0.19%
FIVE 21-06-2018 2109.75 22-06-2018 28.03 -2081.72 -7426.76%
FJET 21-06-2018 15 22-06-2018 15.2 0.20 1.32%
FJV 21-06-2018 163.6 22-06-2018 165 1.40 0.85%
FKU 21-06-2018 2489.04 22-06-2018 2495.95 6.91 0.28%
FLO 21-06-2018 186.76 22-06-2018 187.71 0.95 0.51%
FLO5 21-06-2018 383.26 22-06-2018 378.11 -5.15 -1.36%
FLOS 21-06-2018 498.38 22-06-2018 498.4 0.02 0.00%
FLOT 21-06-2018 5.03 22-06-2018 5.03 0.00 0.00%
FLOW 21-06-2018 0.02 22-06-2018 0.02 0.00 0.00%
FLTA 21-06-2018 233.5 22-06-2018 233.5 0.00 0.00%
FLX 21-06-2018 4.6 22-06-2018 4.57 -0.03 -0.66%
FLYB 21-06-2018 41.17 22-06-2018 41.15 -0.02 -0.05%
FMPG 21-06-2018 213.5 22-06-2018 214 0.50 0.23%
FMPI 21-06-2018 140 22-06-2018 139.5 -0.50 -0.36%
FNCL 21-06-2018 53.87 22-06-2018 4765.28 4711.41 98.87%
FOG 21-06-2018 19 22-06-2018 18.85 -0.15 -0.80%
FOOT 21-06-2018 80.98 22-06-2018 82 1.02 1.24%
FORT 21-06-2018 309.54 22-06-2018 307.19 -2.35 -0.76%
FOX 21-06-2018 9.13 22-06-2018 8.9 -0.23 -2.58%
FOXT 21-06-2018 59.96 22-06-2018 58.74 -1.22 -2.08%
FPEO 21-06-2018 351 22-06-2018 351 0.00 0.00%
FPM 21-06-2018 141 22-06-2018 145.59 4.59 3.15%
FPO 21-06-2018 60.2 22-06-2018 66.97 6.77 10.11%
FRCL 21-06-2018 701.77 22-06-2018 699 -2.77 -0.40%
FRES 21-06-2018 1157.45 22-06-2018 1174.45 17.00 1.45%
FRR 21-06-2018 0.41 22-06-2018 0.38 -0.03 -7.89%
FSFL 21-06-2018 109 22-06-2018 109.38 0.38 0.35%
FSJ 21-06-2018 1797.19 22-06-2018 1794.99 -2.20 -0.12%
FST 21-06-2018 68.29 22-06-2018 69.32 1.03 1.49%
FSV 21-06-2018 277.72 22-06-2018 275.68 -2.04 -0.74%
FSWD 21-06-2018 536.5 22-06-2018 530 -6.50 -1.23%
FTAL 21-06-2018 51.82 22-06-2018 51.82 0.00 0.00%
FTC 21-06-2018 11.7 22-06-2018 11.7 0.00 0.00%
FTEK 21-06-2018 2252.6 22-06-2018 2227.37 -25.23 -1.13%
FTF 21-06-2018 58 22-06-2018 60 2.00 3.33%
FUL 21-06-2018 10.3 22-06-2018 10.23 -0.07 -0.68%
FUM 21-06-2018 35.8 22-06-2018 35.49 -0.31 -0.87%
FUTR 21-06-2018 526.72 22-06-2018 528 1.28 0.24%
FXC 21-06-2018 9782.68 22-06-2018 9677.98 -104.70 -1.08%
FXPO 21-06-2018 204.6 22-06-2018 196.58 -8.02 -4.08%
G4M 21-06-2018 729.3 22-06-2018 733.6 4.30 0.59%
GABI 21-06-2018 103.79 22-06-2018 103 -0.79 -0.77%
GACA 21-06-2018 151 22-06-2018 152 1.00 0.66%
GACB 21-06-2018 134 22-06-2018 134.9 0.90 0.67%
GAL 21-06-2018 5.9 22-06-2018 6.36 0.46 7.23%
GAMA 21-06-2018 775 22-06-2018 775 0.00 0.00%
GAN 21-06-2018 53.14 22-06-2018 61 7.86 12.89%
GATC 21-06-2018 134 22-06-2018 134 0.00 0.00%
GAW 21-06-2018 3016 22-06-2018 3020.3 4.30 0.14%
GBDV 21-06-2018 25.66 22-06-2018 25.53 -0.13 -0.51%
GBG 21-06-2018 603.84 22-06-2018 595.44 -8.40 -1.41%
GBP 21-06-2018 1.83 22-06-2018 1.8 -0.03 -1.67%
GBRE 21-06-2018 27.19 22-06-2018 26.99 -0.20 -0.74%
GBS 21-06-2018 119.72 22-06-2018 119.9 0.18 0.15%
GBSS 21-06-2018 9084.79 22-06-2018 9039.82 -44.97 -0.50%
GCL 21-06-2018 21.88 22-06-2018 22 0.12 0.55%
GCM 21-06-2018 24.75 22-06-2018 24.95 0.20 0.80%
GCP 21-06-2018 122.2 22-06-2018 121.18 -1.02 -0.84%
GDP 21-06-2018 6.15 22-06-2018 6.28 0.13 2.07%
GEC 21-06-2018 965.35 22-06-2018 971.4 6.05 0.62%
GEMD 21-06-2018 121.45 22-06-2018 123.35 1.90 1.54%
GENL 21-06-2018 266.25 22-06-2018 269 2.75 1.02%
GEO 21-06-2018 11.25 22-06-2018 10.98 -0.27 -2.46%
GETB 21-06-2018 44.25 22-06-2018 43 -1.25 -2.91%
GFIN 21-06-2018 13.38 22-06-2018 14 0.62 4.43%
GFM 21-06-2018 151.9 22-06-2018 150 -1.90 -1.27%
GFRD 21-06-2018 952 22-06-2018 919 -33.00 -3.59%
GFS 21-06-2018 271.65 22-06-2018 271.86 0.21 0.08%
GFTU 21-06-2018 802.63 22-06-2018 807.13 4.50 0.56%
GGP 21-06-2018 1.31 22-06-2018 1.39 0.08 5.76%
GHE 21-06-2018 443.25 22-06-2018 443.25 0.00 0.00%
GHH 21-06-2018 1580 22-06-2018 1548.75 -31.25 -2.02%
GHS 21-06-2018 964.95 22-06-2018 962.77 -2.18 -0.23%
GHYS 21-06-2018 99.15 22-06-2018 99.14 -0.01 -0.01%
GIF 21-06-2018 78.87 22-06-2018 1.04 -77.83 -7483.65%
GIL5 21-06-2018 95.11 22-06-2018 95.08 -0.03 -0.03%
GILI 21-06-2018 18102.11 22-06-2018 18119.37 17.26 0.10%
GILS 21-06-2018 13963.58 22-06-2018 13942 -21.58 -0.15%
GINC 21-06-2018 3588 22-06-2018 3575.53 -12.47 -0.35%
GJGB 21-06-2018 20.23 22-06-2018 20.42 0.19 0.93%
GKP 21-06-2018 215.88 22-06-2018 249.75 33.87 13.56%
GLB 21-06-2018 1407.2 22-06-2018 1390.66 -16.54 -1.19%
GLE 21-06-2018 776.5 22-06-2018 778.8 2.30 0.30%
GLEN 21-06-2018 383.05 22-06-2018 387.7 4.65 1.20%
GLIF 21-06-2018 9.27 22-06-2018 9.19 -0.08 -0.87%
GLO 21-06-2018 226 22-06-2018 226 0.00 0.00%
GLTS 21-06-2018 50.95 22-06-2018 50.98 0.03 0.06%
GLTY 21-06-2018 57.11 22-06-2018 57.14 0.03 0.05%
GLV 21-06-2018 1.16 22-06-2018 1.13 -0.03 -2.65%
GMAA 21-06-2018 210 22-06-2018 209 -1.00 -0.48%
GMD 21-06-2018 39.68 22-06-2018 39.84 0.16 0.40%
GMR 21-06-2018 8.4 22-06-2018 9 0.60 6.67%
GMS 21-06-2018 42 22-06-2018 42.1 0.10 0.24%
GNC 21-06-2018 184.8 22-06-2018 184.78 -0.02 -0.01%
GNK 21-06-2018 639.13 22-06-2018 639.18 0.05 0.01%
GNS 21-06-2018 2482 22-06-2018 2524 42.00 1.66%
GOAL 21-06-2018 87.95 22-06-2018 87.95 0.00 0.00%
GOCO 21-06-2018 139.95 22-06-2018 140.15 0.20 0.14%
GOG 21-06-2018 1654.65 22-06-2018 1627.9 -26.75 -1.64%
GOR 21-06-2018 152.3 22-06-2018 160 7.70 4.81%
GPH 21-06-2018 516.15 22-06-2018 520.12 3.97 0.76%
GPM 21-06-2018 29.4 22-06-2018 29.39 -0.01 -0.03%
GPOR 21-06-2018 719 22-06-2018 719.07 0.07 0.01%
GRC 21-06-2018 326 22-06-2018 329 3.00 0.91%
GRG 21-06-2018 1026 22-06-2018 1032.95 6.95 0.67%
GRI 21-06-2018 314.69 22-06-2018 311.25 -3.44 -1.11%
GRIO 21-06-2018 106.5 22-06-2018 107.67 1.17 1.09%
GRL 21-06-2018 2.48 22-06-2018 2.11 -0.37 -17.54%
GRN 21-06-2018 1.52 22-06-2018 1.52 0.00 0.00%
GROW 21-06-2018 520 22-06-2018 525 5.00 0.95%
GRP 21-06-2018 94.14 22-06-2018 92.51 -1.63 -1.76%
GSF 21-06-2018 100.1 22-06-2018 100.1 0.00 0.00%
GSK 21-06-2018 1563.26 22-06-2018 1548.53 -14.73 -0.95%
GSS 21-06-2018 690.5 22-06-2018 688 -2.50 -0.36%
GTLY 21-06-2018 173.16 22-06-2018 173.56 0.40 0.23%
GUN 21-06-2018 0.04 22-06-2018 0.04 0.00 0.00%
GVC 21-06-2018 1029.78 22-06-2018 1041.82 12.04 1.16%
GVP 21-06-2018 130 22-06-2018 130 0.00 0.00%
GWI 21-06-2018 790.88 22-06-2018 9.5 -781.38 -8225.05%
GWMO 21-06-2018 1.73 22-06-2018 1.68 -0.05 -2.98%
GYG 21-06-2018 137 22-06-2018 137.7 0.70 0.51%
GYM 21-06-2018 280 22-06-2018 280 0.00 0.00%
H50E 21-06-2018 3190.4 22-06-2018 3189.61 -0.79 -0.02%
HAN 21-06-2018 1049.6 22-06-2018 1050 0.40 0.04%
HANA 21-06-2018 992.25 22-06-2018 1000 7.75 0.78%
HAS 21-06-2018 188.06 22-06-2018 187.2 -0.86 -0.46%
HAST 21-06-2018 275.75 22-06-2018 275.6 -0.15 -0.05%
HAT 21-06-2018 373.6 22-06-2018 366.51 -7.09 -1.93%
HAYD 21-06-2018 73 22-06-2018 72 -1.00 -1.39%
HCFT 21-06-2018 945 22-06-2018 911 -34.00 -3.73%
HCM 21-06-2018 4692 22-06-2018 4620 -72.00 -1.56%
HDD 21-06-2018 2.15 22-06-2018 1.93 -0.22 -11.40%
HDIQ 21-06-2018 2496.93 22-06-2018 2495 -1.93 -0.08%
HDIV 21-06-2018 88.69 22-06-2018 88.49 -0.20 -0.23%
HEAD 21-06-2018 491.74 22-06-2018 490.87 -0.87 -0.18%
HEAL 21-06-2018 6.7 22-06-2018 6.76 0.06 0.89%
HEFT 21-06-2018 1250 22-06-2018 1244.5 -5.50 -0.44%
HEMO 21-06-2018 3.58 22-06-2018 3.6 0.02 0.56%
HER 21-06-2018 0.04 22-06-2018 0.04 0.00 0.00%
HFD 21-06-2018 338.38 22-06-2018 345.7 7.32 2.12%
HFEL 21-06-2018 364 22-06-2018 365.35 1.35 0.37%
HFG 21-06-2018 935 22-06-2018 947.4 12.40 1.31%
HGM 21-06-2018 143.8 22-06-2018 144.2 0.40 0.28%
HGT 21-06-2018 1929.75 22-06-2018 1934.25 4.50 0.23%
HHI 21-06-2018 184.51 22-06-2018 184.5 -0.01 -0.01%
HICL 21-06-2018 141.35 22-06-2018 142.9 1.55 1.08%
HIK 21-06-2018 1438.76 22-06-2018 1441 2.24 0.16%
HILS 21-06-2018 1480.64 22-06-2018 1489 8.36 0.56%
HINT 21-06-2018 164.4 22-06-2018 164.21 -0.19 -0.12%
HL. 21-06-2018 1990.5 22-06-2018 2001 10.50 0.52%
HLCL 21-06-2018 347.92 22-06-2018 340 -7.92 -2.33%
HLMA 21-06-2018 1425 22-06-2018 1395.7 -29.30 -2.10%
HMCH 21-06-2018 690.15 22-06-2018 683.13 -7.02 -1.03%
HMCX 21-06-2018 2015.92 22-06-2018 2008.14 -7.78 -0.39%
HMEF 21-06-2018 828.79 22-06-2018 825.73 -3.06 -0.37%
HMI 21-06-2018 20.28 22-06-2018 20.2 -0.08 -0.40%
HMJP 21-06-2018 2595.74 22-06-2018 2587.21 -8.53 -0.33%
HMSF 21-06-2018 226.88 22-06-2018 226.76 -0.12 -0.05%
HMSO 21-06-2018 535.35 22-06-2018 533.09 -2.26 -0.42%
HMUS 21-06-2018 2011.2 22-06-2018 1997.24 -13.96 -0.70%
HMWO 21-06-2018 1615.93 22-06-2018 1595.29 -20.64 -1.29%
HNE 21-06-2018 1149.3 22-06-2018 1132 -17.30 -1.53%
HNR 21-06-2018 19.38 22-06-2018 19.05 -0.33 -1.73%
HNT 21-06-2018 128.9 22-06-2018 121.5 -7.40 -6.09%
HOC 21-06-2018 189.09 22-06-2018 192.91 3.82 1.98%
HON 21-06-2018 10993.01 22-06-2018 10915.14 -77.87 -0.71%
HONY 21-06-2018 1110 22-06-2018 1118.73 8.73 0.78%
HOT 21-06-2018 1123 22-06-2018 1120 -3.00 -0.27%
HOTC 21-06-2018 402.45 22-06-2018 402.45 0.00 0.00%
HPRO 21-06-2018 1764.23 22-06-2018 1769.33 5.10 0.29%
HRI 21-06-2018 1342.5 22-06-2018 1341.34 -1.16 -0.09%
HRN 21-06-2018 29.5 22-06-2018 32.34 2.84 8.78%
HRUB 21-06-2018 745.09 22-06-2018 751.84 6.75 0.90%
HSBA 21-06-2018 726.9 22-06-2018 721.57 -5.33 -0.74%
HSD 21-06-2018 59.85 22-06-2018 59.81 -0.04 -0.07%
HSL 21-06-2018 984.5 22-06-2018 981.88 -2.62 -0.27%
HSP 21-06-2018 361.64 22-06-2018 360.49 -1.15 -0.32%
HSPX 21-06-2018 2127.65 22-06-2018 2097.44 -30.21 -1.44%
HSS 21-06-2018 33.27 22-06-2018 33 -0.27 -0.82%
HSTG 21-06-2018 259.71 22-06-2018 260.7 0.99 0.38%
HSTN 21-06-2018 108.43 22-06-2018 106.5 -1.93 -1.81%
HSV 21-06-2018 926.7 22-06-2018 916 -10.70 -1.17%
HSW 21-06-2018 339 22-06-2018 330.3 -8.70 -2.63%
HSX 21-06-2018 1526.79 22-06-2018 1521 -5.79 -0.38%
HTG 21-06-2018 769.5 22-06-2018 799.35 29.85 3.73%
HUKX 21-06-2018 7734.18 22-06-2018 7744.15 9.97 0.13%
HUM 21-06-2018 31 22-06-2018 30.8 -0.20 -0.65%
HUR 21-06-2018 47.45 22-06-2018 46.75 -0.70 -1.50%
HUW 21-06-2018 115 22-06-2018 116.5 1.50 1.29%
HVO 21-06-2018 82 22-06-2018 68 -14.00 -20.59%
HVPE 21-06-2018 1270.54 22-06-2018 1276.88 6.34 0.50%
HVT 21-06-2018 531.25 22-06-2018 469.9 -61.35 -13.06%
HWDN 21-06-2018 527.6 22-06-2018 534.03 6.43 1.20%
HWG 21-06-2018 128 22-06-2018 128 0.00 0.00%
HWSL 21-06-2018 102.78 22-06-2018 101.75 -1.03 -1.01%
HWWA 21-06-2018 14.77 22-06-2018 14.64 -0.13 -0.89%
HYDR 21-06-2018 1 22-06-2018 1.05 0.05 4.76%
HYR 21-06-2018 1.55 22-06-2018 1.52 -0.03 -1.97%
HZD 21-06-2018 185.38 22-06-2018 183.56 -1.82 -0.99%
HZM 21-06-2018 4.46 22-06-2018 4.3 -0.16 -3.72%
I3E 21-06-2018 112.98 22-06-2018 112 -0.98 -0.88%
IAG 21-06-2018 725.65 22-06-2018 726.5 0.85 0.12%
IAPD 21-06-2018 2113.7 22-06-2018 2113.93 0.23 0.01%
IASH 21-06-2018 304.99 22-06-2018 304.78 -0.21 -0.07%
IASP 21-06-2018 2089.8 22-06-2018 2076.73 -13.07 -0.63%
IAT 21-06-2018 287.15 22-06-2018 286 -1.15 -0.40%
IBM 21-06-2018 10774.14 22-06-2018 10687.18 -86.96 -0.81%
IBST 21-06-2018 297.46 22-06-2018 296.35 -1.11 -0.37%
IBT 21-06-2018 636.13 22-06-2018 635.2 -0.93 -0.15%
IBTL 21-06-2018 3.42 22-06-2018 337.59 334.17 98.99%
IBTM 21-06-2018 143.23 22-06-2018 141.66 -1.57 -1.11%
IBTS 21-06-2018 99.56 22-06-2018 98.32 -1.24 -1.26%
IBZL 21-06-2018 1992.63 22-06-2018 1975 -17.63 -0.89%
ICGT 21-06-2018 880.6 22-06-2018 873 -7.60 -0.87%
ICP 21-06-2018 1131.4 22-06-2018 1114.98 -16.42 -1.47%
IDEA 21-06-2018 132 22-06-2018 130.5 -1.50 -1.15%
IDJV 21-06-2018 1899.74 22-06-2018 1924.17 24.43 1.27%
IDOX 21-06-2018 32.8 22-06-2018 32.96 0.16 0.49%
IDP 21-06-2018 106.9 22-06-2018 113 6.10 5.40%
IDTP 21-06-2018 204.08 22-06-2018 204.13 0.05 0.02%
IDUS 21-06-2018 27.48 22-06-2018 27.44 -0.04 -0.15%
IDVY 21-06-2018 1900.89 22-06-2018 1889.56 -11.33 -0.60%
IDWP 21-06-2018 25.66 22-06-2018 25.84 0.18 0.70%
IE15 21-06-2018 110.3 22-06-2018 110.41 0.11 0.10%
IEAC 21-06-2018 129.74 22-06-2018 129.71 -0.03 -0.02%
IEEM 21-06-2018 3184.77 22-06-2018 3162.75 -22.02 -0.70%
IEFM 21-06-2018 5.65 22-06-2018 570.4 564.75 99.01%
IEM 21-06-2018 273.36 22-06-2018 273 -0.36 -0.13%
IEMI 21-06-2018 1516.72 22-06-2018 1532.17 15.45 1.01%
IEML 21-06-2018 60.51 22-06-2018 60.96 0.45 0.74%
IESG 21-06-2018 3666.5 22-06-2018 3643.22 -23.28 -0.64%
IESU 21-06-2018 443.91 22-06-2018 447.4 3.49 0.78%
IEUX 21-06-2018 2762.45 22-06-2018 2739.6 -22.85 -0.83%
IFFF 21-06-2018 4327.64 22-06-2018 4293.55 -34.09 -0.79%
IGAS 21-06-2018 96.66 22-06-2018 96.3 -0.36 -0.37%
IGC 21-06-2018 92.58 22-06-2018 93.33 0.75 0.80%
IGG 21-06-2018 876.3 22-06-2018 880.5 4.20 0.48%
IGHY 21-06-2018 73.58 22-06-2018 73.16 -0.42 -0.57%
IGLS 21-06-2018 13237.5 22-06-2018 132.47 -13105.03 -9892.83%
IGLT 21-06-2018 13.16 22-06-2018 13.14 -0.02 -0.15%
IGR 21-06-2018 493 22-06-2018 493 0.00 0.00%
IGSG 21-06-2018 2976.68 22-06-2018 2992.32 15.64 0.52%
IGUS 21-06-2018 6460.75 22-06-2018 6431.25 -29.50 -0.46%
IGWD 21-06-2018 5353.9 22-06-2018 5356.3 2.40 0.04%
IH2O 21-06-2018 3026.48 22-06-2018 2969.61 -56.87 -1.92%
IHC 21-06-2018 68 22-06-2018 67.18 -0.82 -1.22%
IHG 21-06-2018 4900.85 22-06-2018 4828.1 -72.75 -1.51%
IHP 21-06-2018 358 22-06-2018 357.36 -0.64 -0.18%
IHR 21-06-2018 103.98 22-06-2018 104 0.02 0.02%
III 21-06-2018 937.6 22-06-2018 932 -5.60 -0.60%
IIT 21-06-2018 802.68 22-06-2018 800 -2.68 -0.33%
IITU 21-06-2018 676.5 22-06-2018 660.78 -15.72 -2.38%
IJPH 21-06-2018 59.2 22-06-2018 59.31 0.11 0.19%
IJPN 21-06-2018 1133.98 22-06-2018 1128.76 -5.22 -0.46%
IKA 21-06-2018 24.1 22-06-2018 24 -0.10 -0.42%
IMB 21-06-2018 2721.14 22-06-2018 2730.14 9.00 0.33%
IMI 21-06-2018 1167.32 22-06-2018 1165 -2.32 -0.20%
IMIB 21-06-2018 1157.07 22-06-2018 1168.49 11.42 0.98%
IMM 21-06-2018 29.8 22-06-2018 26.45 -3.35 -12.67%
IMO 21-06-2018 278.4 22-06-2018 278.4 0.00 0.00%
IMTK 21-06-2018 0.5 22-06-2018 0.52 0.02 3.85%
IMV 21-06-2018 3684.24 22-06-2018 3673.5 -10.74 -0.29%
INAA 21-06-2018 3968.46 22-06-2018 3912.69 -55.77 -1.43%
INCH 21-06-2018 757.5 22-06-2018 765.48 7.98 1.04%
INDV 21-06-2018 367.26 22-06-2018 366.23 -1.03 -0.28%
INF 21-06-2018 828 22-06-2018 824.6 -3.40 -0.41%
INFA 21-06-2018 0.42 22-06-2018 0.42 0.00 0.00%
INFR 21-06-2018 1948.63 22-06-2018 1941.95 -6.68 -0.34%
INL 21-06-2018 72 22-06-2018 71 -1.00 -1.41%
INPP 21-06-2018 142.49 22-06-2018 142.5 0.01 0.01%
INRG 21-06-2018 397.99 22-06-2018 393.76 -4.23 -1.07%
INRL 21-06-2018 1404.28 22-06-2018 1407.66 3.38 0.24%
INS 21-06-2018 284 22-06-2018 292 8.00 2.74%
INSE 21-06-2018 20 22-06-2018 19.88 -0.12 -0.60%
INSP 21-06-2018 0.06 22-06-2018 0.05 -0.01 -20.00%
INTU 21-06-2018 192.07 22-06-2018 192.12 0.05 0.03%
INV 21-06-2018 332 22-06-2018 334 2.00 0.60%
INVP 21-06-2018 547.7 22-06-2018 549.42 1.72 0.31%
INX 21-06-2018 94 22-06-2018 92.8 -1.20 -1.29%
INXG 21-06-2018 17.69 22-06-2018 17.68 -0.01 -0.06%
IOF 21-06-2018 16.95 22-06-2018 16.18 -0.77 -4.76%
IOG 21-06-2018 28.55 22-06-2018 28 -0.55 -1.96%
IOM 21-06-2018 394.48 22-06-2018 399.72 5.24 1.31%
IPE 21-06-2018 73.29 22-06-2018 72.5 -0.79 -1.09%
IPEL 21-06-2018 490 22-06-2018 472 -18.00 -3.81%
IPF 21-06-2018 206.19 22-06-2018 206 -0.19 -0.09%
IPO 21-06-2018 129.96 22-06-2018 132 2.04 1.55%
IPRP 21-06-2018 3682.34 22-06-2018 3669.98 -12.36 -0.34%
IPRV 21-06-2018 1560.85 22-06-2018 1543.28 -17.57 -1.14%
IPU 21-06-2018 522 22-06-2018 526.59 4.59 0.87%
IPX 21-06-2018 212 22-06-2018 214 2.00 0.93%
IQE 21-06-2018 110.21 22-06-2018 104.68 -5.53 -5.28%
IRON 21-06-2018 2.26 22-06-2018 2.1 -0.16 -7.62%
IRR 21-06-2018 27.95 22-06-2018 28.48 0.53 1.86%
IRV 21-06-2018 68.22 22-06-2018 68.58 0.36 0.52%
IS15 21-06-2018 105.84 22-06-2018 105.73 -0.11 -0.10%
ISAT 21-06-2018 556.83 22-06-2018 610.2 53.37 8.75%
ISF 21-06-2018 759.08 22-06-2018 760.64 1.56 0.21%
ISFE 21-06-2018 2319.63 22-06-2018 2335.66 16.03 0.69%
ISJP 21-06-2018 3272.45 22-06-2018 3298.27 25.82 0.78%
ISP6 21-06-2018 5360.39 22-06-2018 5270.88 -89.51 -1.70%
ISPY 21-06-2018 1115.79 22-06-2018 1093.46 -22.33 -2.04%
ISUS 21-06-2018 32.77 22-06-2018 3221 3188.23 98.98%
ISWD 21-06-2018 2502.79 22-06-2018 2476.51 -26.28 -1.06%
ISXF 21-06-2018 125.99 22-06-2018 125.8 -0.19 -0.15%
ITE 21-06-2018 142.4 22-06-2018 138.7 -3.70 -2.67%
ITKY 21-06-2018 1402.43 22-06-2018 1407.95 5.52 0.39%
ITM 21-06-2018 32.32 22-06-2018 31.13 -1.19 -3.82%
ITPS 21-06-2018 155.72 22-06-2018 154.17 -1.55 -1.01%
ITRK 21-06-2018 5746 22-06-2018 5690.32 -55.68 -0.98%
ITV 21-06-2018 174.61 22-06-2018 178.25 3.64 2.04%
IUFS 21-06-2018 7.11 22-06-2018 7.16 0.05 0.70%
IUIT 21-06-2018 8.85 22-06-2018 8.78 -0.07 -0.80%
IUKD 21-06-2018 899.02 22-06-2018 903.08 4.06 0.45%
IUKP 21-06-2018 631.1 22-06-2018 629.52 -1.58 -0.25%
IUMF 21-06-2018 574.75 22-06-2018 5.7 -569.05 -9983.33%
IUSA 21-06-2018 2103.42 22-06-2018 2072.39 -31.03 -1.50%
IUSF 21-06-2018 498.4 22-06-2018 491 -7.40 -1.51%
IUVF 21-06-2018 510.05 22-06-2018 510.25 0.20 0.04%
IVI 21-06-2018 291.16 22-06-2018 292.08 0.92 0.31%
IVPG 21-06-2018 206 22-06-2018 207.52 1.52 0.73%
IVPU 21-06-2018 185 22-06-2018 186.5 1.50 0.80%
IWDG 21-06-2018 558.5 22-06-2018 557.25 -1.25 -0.22%
IWDP 21-06-2018 1953.89 22-06-2018 1953.66 -0.23 -0.01%
IWFM 21-06-2018 3094 22-06-2018 3056 -38.00 -1.24%
IWFV 21-06-2018 2401 22-06-2018 2378.5 -22.50 -0.95%
IWG 21-06-2018 315.8 22-06-2018 317.06 1.26 0.40%
IWRD 21-06-2018 3431.36 22-06-2018 3394.76 -36.60 -1.08%
IWVL 21-06-2018 31.57 22-06-2018 31.56 -0.01 -0.03%
IXI 21-06-2018 32.5 22-06-2018 32.77 0.27 0.82%
JAI 21-06-2018 359.14 22-06-2018 357.6 -1.54 -0.43%
JAM 21-06-2018 428.48 22-06-2018 423.3 -5.18 -1.22%
JAN 21-06-2018 4.64 22-06-2018 4.63 -0.01 -0.22%
JAY 21-06-2018 22.27 22-06-2018 22.2 -0.07 -0.32%
JCH 21-06-2018 774.5 22-06-2018 772.68 -1.82 -0.24%
JD. 21-06-2018 434.18 22-06-2018 429.8 -4.38 -1.02%
JDG 21-06-2018 2575 22-06-2018 2580 5.00 0.19%
JDW 21-06-2018 1253.65 22-06-2018 1255 1.35 0.11%
JE. 21-06-2018 830.13 22-06-2018 833.2 3.07 0.37%
JEFI 21-06-2018 106.98 22-06-2018 106.49 -0.49 -0.46%
JEL 21-06-2018 478 22-06-2018 478 0.00 0.00%
JEMI 21-06-2018 121.83 22-06-2018 121.88 0.05 0.04%
JEO 21-06-2018 792.06 22-06-2018 790 -2.06 -0.26%
JESC 21-06-2018 424.39 22-06-2018 421 -3.39 -0.81%
JETG 21-06-2018 304.4 22-06-2018 300.2 -4.20 -1.40%
JETI 21-06-2018 156 22-06-2018 159.37 3.37 2.11%
JFJ 21-06-2018 469.94 22-06-2018 470 0.06 0.01%
JGC 21-06-2018 195.9 22-06-2018 195 -0.90 -0.46%
JGCI 21-06-2018 95.45 22-06-2018 95.33 -0.12 -0.13%
JHD 21-06-2018 452.5 22-06-2018 443.47 -9.03 -2.04%
JII 21-06-2018 698.9 22-06-2018 692.8 -6.10 -0.88%
JIL 21-06-2018 9.25 22-06-2018 9.39 0.14 1.49%
JIM 21-06-2018 493.2 22-06-2018 493.1 -0.10 -0.02%
JLEN 21-06-2018 104.97 22-06-2018 104.98 0.01 0.01%
JLG 21-06-2018 277.44 22-06-2018 277.36 -0.08 -0.03%
JLIF 21-06-2018 118.6 22-06-2018 118.36 -0.24 -0.20%
JLP 21-06-2018 2.54 22-06-2018 2.55 0.01 0.39%
JLT 21-06-2018 1307.4 22-06-2018 1308.65 1.25 0.10%
JMAT 21-06-2018 3805 22-06-2018 3711 -94.00 -2.53%
JMC 21-06-2018 316 22-06-2018 313.56 -2.44 -0.78%
JMF 21-06-2018 1252 22-06-2018 1255.25 3.25 0.26%
JMG 21-06-2018 855.25 22-06-2018 846 -9.25 -1.09%
JMI 21-06-2018 1239.7 22-06-2018 1229.5 -10.20 -0.83%
JOG 21-06-2018 214.4 22-06-2018 213.15 -1.25 -0.59%
JOUL 21-06-2018 368 22-06-2018 364.9 -3.10 -0.85%
JPB 21-06-2018 55.5 22-06-2018 54.6 -0.90 -1.65%
JPE 21-06-2018 853.2 22-06-2018 843.4 -9.80 -1.16%
JPEI 21-06-2018 117.75 22-06-2018 117.99 0.24 0.20%
JPGI 21-06-2018 326.45 22-06-2018 324.63 -1.82 -0.56%
JPJ 21-06-2018 890 22-06-2018 902.68 12.68 1.40%
JPR 21-06-2018 5.48 22-06-2018 5.2 -0.28 -5.38%
JPS 21-06-2018 429.9 22-06-2018 429.5 -0.40 -0.09%
JPSR 21-06-2018 1695.85 22-06-2018 1690.35 -5.50 -0.33%
JPXG 21-06-2018 13089.52 22-06-2018 13139.08 49.56 0.38%
JPXX 21-06-2018 12300.14 22-06-2018 12419.36 119.22 0.96%
JRS 21-06-2018 505 22-06-2018 506.44 1.44 0.28%
JSG 21-06-2018 140.5 22-06-2018 141.2 0.70 0.50%
JTC 21-06-2018 401.64 22-06-2018 393.86 -7.78 -1.98%
JUKG 21-06-2018 340.9 22-06-2018 338.9 -2.00 -0.59%
JUP 21-06-2018 460.89 22-06-2018 459.5 -1.39 -0.30%
JUS 21-06-2018 1016.67 22-06-2018 1009.33 -7.34 -0.73%
JUSC 21-06-2018 317.78 22-06-2018 316.29 -1.49 -0.47%
JUST 21-06-2018 138.48 22-06-2018 140 1.52 1.09%
JZCP 21-06-2018 484 22-06-2018 484 0.00 0.00%
K3C 21-06-2018 301.4 22-06-2018 297 -4.40 -1.48%
KAPE 21-06-2018 123.65 22-06-2018 122.88 -0.77 -0.63%
KAT 21-06-2018 1.46 22-06-2018 1.79 0.33 18.44%
KAZ 21-06-2018 857.23 22-06-2018 873.99 16.76 1.92%
KBT 21-06-2018 206 22-06-2018 204 -2.00 -0.98%
KCOM 21-06-2018 101.28 22-06-2018 99 -2.28 -2.30%
KDNC 21-06-2018 0.21 22-06-2018 0.21 0.00 0.00%
KDR 21-06-2018 5.09 22-06-2018 4.7 -0.39 -8.30%
KEFI 21-06-2018 2.51 22-06-2018 2.5 -0.01 -0.40%
KETL 21-06-2018 164.93 22-06-2018 163.8 -1.13 -0.69%
KEYS 21-06-2018 324 22-06-2018 325.4 1.40 0.43%
KGF 21-06-2018 304.11 22-06-2018 302.91 -1.20 -0.40%
KGP 21-06-2018 41.36 22-06-2018 3711.08 3669.72 98.89%
KIBO 21-06-2018 4.44 22-06-2018 4.37 -0.07 -1.60%
KIE 21-06-2018 1005.9 22-06-2018 999.65 -6.25 -0.63%
KIT 21-06-2018 1759.95 22-06-2018 1756.25 -3.70 -0.21%
KLR 21-06-2018 1057.56 22-06-2018 1048.04 -9.52 -0.91%
KMK 21-06-2018 25 22-06-2018 23.75 -1.25 -5.26%
KMR 21-06-2018 226.5 22-06-2018 232.75 6.25 2.69%
KNOS 21-06-2018 414.04 22-06-2018 419.91 5.87 1.40%
KOD 21-06-2018 0.14 22-06-2018 0.14 0.00 0.00%
KOOV 21-06-2018 26.3 22-06-2018 25 -1.30 -5.20%
KP2 21-06-2018 5.93 22-06-2018 5.86 -0.07 -1.19%
KRS 21-06-2018 0.45 22-06-2018 0.42 -0.03 -7.14%
KWS 21-06-2018 1882 22-06-2018 1799.97 -82.03 -4.56%
KYGA 21-06-2018 7777.45 22-06-2018 88.8 -7688.65 -8658.39%
KZG 21-06-2018 1.81 22-06-2018 1.8 -0.01 -0.56%
LAKE 21-06-2018 42.95 22-06-2018 42.9 -0.05 -0.12%
LAND 21-06-2018 963.75 22-06-2018 956.65 -7.10 -0.74%
LBOW 21-06-2018 106 22-06-2018 105.14 -0.86 -0.82%
LBP 21-06-2018 0.28 22-06-2018 0.28 0.00 0.00%
LBUL 21-06-2018 38.13 22-06-2018 38.23 0.10 0.26%
LCJP 21-06-2018 10.31 22-06-2018 10.26 -0.05 -0.49%
LEAF 21-06-2018 24.63 22-06-2018 25 0.37 1.48%
LEG 21-06-2018 0.1 22-06-2018 0.1 0.00 0.00%
LEK 21-06-2018 18.17 22-06-2018 18.13 -0.04 -0.22%
LFI 21-06-2018 45.6 22-06-2018 44.15 -1.45 -3.28%
LGEN 21-06-2018 268.6 22-06-2018 270.5 1.90 0.70%
LGT 21-06-2018 36 22-06-2018 35.7 -0.30 -0.84%
LIO 21-06-2018 602.7 22-06-2018 596.5 -6.20 -1.04%
LKOD 21-06-2018 65.14 22-06-2018 65.98 0.84 1.27%
LLOY 21-06-2018 62.24 22-06-2018 62.36 0.12 0.19%
LMI 21-06-2018 46.92 22-06-2018 46.8 -0.12 -0.26%
LMP 21-06-2018 187.8 22-06-2018 187.15 -0.65 -0.35%
LND 21-06-2018 1.4 22-06-2018 1.35 -0.05 -3.70%
LOGP 21-06-2018 1.22 22-06-2018 1.25 0.03 2.40%
LOK 21-06-2018 438 22-06-2018 437 -1.00 -0.23%
LOOK 21-06-2018 108.96 22-06-2018 107.94 -1.02 -0.94%
LOOP 21-06-2018 493 22-06-2018 480 -13.00 -2.71%
LPA 21-06-2018 145.91 22-06-2018 115 -30.91 -26.88%
LQDE 21-06-2018 109.42 22-06-2018 109.14 -0.28 -0.26%
LQDS 21-06-2018 8332 22-06-2018 8203.99 -128.01 -1.56%
LRD 21-06-2018 199.85 22-06-2018 199.81 -0.04 -0.02%
LRE 21-06-2018 569.38 22-06-2018 574 4.62 0.80%
LSAI 21-06-2018 0.03 22-06-2018 0.03 0.00 0.00%
LSE 21-06-2018 4471.6 22-06-2018 4481.91 10.31 0.23%
LSL 21-06-2018 267.74 22-06-2018 274 6.26 2.28%
LSR 21-06-2018 32.22 22-06-2018 32.4 0.18 0.56%
LTAM 21-06-2018 1201.68 22-06-2018 1186.02 -15.66 -1.32%
LTG 21-06-2018 116.35 22-06-2018 113.91 -2.44 -2.14%
LTHM 21-06-2018 765 22-06-2018 750.01 -14.99 -2.00%
LTI 21-06-2018 995.36 22-06-2018 97900 96904.64 98.98%
LUCE 21-06-2018 54.99 22-06-2018 53.83 -1.16 -2.15%
LUK2 21-06-2018 32931.6 22-06-2018 33137.55 205.95 0.62%
LVCG 21-06-2018 46.97 22-06-2018 48.5 1.53 3.15%
LWB 21-06-2018 55 22-06-2018 53.87 -1.13 -2.10%
LWDB 21-06-2018 620.52 22-06-2018 608.9 -11.62 -1.91%
LWI 21-06-2018 1565 22-06-2018 1563.4 -1.60 -0.10%
LWRF 21-06-2018 10.25 22-06-2018 10.75 0.50 4.65%
LXI 21-06-2018 110.04 22-06-2018 110.94 0.90 0.81%
MAB 21-06-2018 264 22-06-2018 265.42 1.42 0.54%
MACF 21-06-2018 111.33 22-06-2018 111.6 0.27 0.24%
MAFL 21-06-2018 8.11 22-06-2018 8 -0.11 -1.37%
MAGP 21-06-2018 0.8 22-06-2018 0.79 -0.01 -1.27%
MAIL 21-06-2018 28.16 22-06-2018 28 -0.16 -0.57%
MAJE 21-06-2018 289.14 22-06-2018 288.83 -0.31 -0.11%
MANX 21-06-2018 184.73 22-06-2018 183.9 -0.83 -0.45%
MARS 21-06-2018 99.04 22-06-2018 101.33 2.29 2.26%
MATD 21-06-2018 10 22-06-2018 9.6 -0.40 -4.17%
MATE 21-06-2018 94.4 22-06-2018 95.25 0.85 0.89%
MBH 21-06-2018 96.4 22-06-2018 96.4 0.00 0.00%
MBO 21-06-2018 5.48 22-06-2018 5.7 0.22 3.86%
MBT 21-06-2018 4.8 22-06-2018 5.4 0.60 11.11%
MCB 21-06-2018 144.23 22-06-2018 139.81 -4.42 -3.16%
MCGN 21-06-2018 471.52 22-06-2018 464.5 -7.02 -1.51%
MCL 21-06-2018 157.4 22-06-2018 156.23 -1.17 -0.75%
MCLS 21-06-2018 222.74 22-06-2018 214.89 -7.85 -3.65%
MCP 21-06-2018 396.95 22-06-2018 397.74 0.79 0.20%
MCRO 21-06-2018 1393 22-06-2018 1364.75 -28.25 -2.07%
MCS 21-06-2018 110.25 22-06-2018 104.57 -5.68 -5.43%
MCT 21-06-2018 96.89 22-06-2018 96.98 0.09 0.09%
MDC 21-06-2018 540.63 22-06-2018 543.45 2.82 0.52%
MDZ 21-06-2018 0.11 22-06-2018 0.12 0.01 8.33%
MED 21-06-2018 14.44 22-06-2018 14.5 0.06 0.41%
MER 21-06-2018 346.01 22-06-2018 344.01 -2.00 -0.58%
MERC 21-06-2018 34.6 22-06-2018 34.98 0.38 1.09%
MERL 21-06-2018 386 22-06-2018 384.7 -1.30 -0.34%
MGAM 21-06-2018 337.66 22-06-2018 331.93 -5.73 -1.73%
MGGT 21-06-2018 497.6 22-06-2018 492.1 -5.50 -1.12%
MGNS 21-06-2018 1461.22 22-06-2018 1455.02 -6.20 -0.43%
MGP 21-06-2018 136.2 22-06-2018 135.37 -0.83 -0.61%
MGR 21-06-2018 56 22-06-2018 56.82 0.82 1.44%
MHN 21-06-2018 71.88 22-06-2018 71.87 -0.01 -0.01%
MIDD 21-06-2018 2005.76 22-06-2018 2004.76 -1.00 -0.05%
MIDW 21-06-2018 647 22-06-2018 664.65 17.65 2.66%
MIGO 21-06-2018 288.8 22-06-2018 288.78 -0.02 -0.01%
MILA 21-06-2018 3.53 22-06-2018 3.53 0.00 0.00%
MIN 21-06-2018 6.3 22-06-2018 5.58 -0.72 -12.90%
MINI 21-06-2018 67.55 22-06-2018 67.68 0.13 0.19%
MINV 21-06-2018 3309.35 22-06-2018 3286 -23.35 -0.71%
MIRA 21-06-2018 0.84 22-06-2018 0.8 -0.04 -5.00%
MKA 21-06-2018 8.18 22-06-2018 8.15 -0.03 -0.37%
MKLW 21-06-2018 572 22-06-2018 574 2.00 0.35%
MKS 21-06-2018 295.2 22-06-2018 297.5 2.30 0.77%
MLC 21-06-2018 517 22-06-2018 525.02 8.02 1.53%
MLVN 21-06-2018 6.75 22-06-2018 6.9 0.15 2.17%
MMK 21-06-2018 9.25 22-06-2018 9.27 0.02 0.22%
MMX 21-06-2018 6.75 22-06-2018 6.58 -0.17 -2.58%
MNC 21-06-2018 0.6 22-06-2018 0.6 0.00 0.00%
MNDI 21-06-2018 2029.34 22-06-2018 2018.01 -11.33 -0.56%
MNKS 21-06-2018 861 22-06-2018 853.05 -7.95 -0.93%
MNL 21-06-2018 539.04 22-06-2018 534.69 -4.35 -0.81%
MNO 21-06-2018 13.9 22-06-2018 13.89 -0.01 -0.07%
MNOD 21-06-2018 17.64 22-06-2018 1348.64 1331.00 98.69%
MNP 21-06-2018 255 22-06-2018 251.04 -3.96 -1.58%
MNZS 21-06-2018 632.82 22-06-2018 646.82 14.00 2.16%
MONY 21-06-2018 318.58 22-06-2018 318.56 -0.02 -0.01%
MOS 21-06-2018 2.05 22-06-2018 2.17 0.12 5.53%
MOSB 21-06-2018 47.23 22-06-2018 49.38 2.15 4.35%
MOTR 21-06-2018 249 22-06-2018 259.01 10.01 3.86%
MPAC 21-06-2018 215 22-06-2018 209 -6.00 -2.87%
MPE 21-06-2018 749 22-06-2018 750 1.00 0.13%
MPM 21-06-2018 7.36 22-06-2018 7.03 -0.33 -4.69%
MPO 21-06-2018 204 22-06-2018 203 -1.00 -0.49%
MRC 21-06-2018 223.67 22-06-2018 221.87 -1.80 -0.81%
MRCH 21-06-2018 533.5 22-06-2018 535.5 2.00 0.37%
MRL 21-06-2018 408.5 22-06-2018 408.5 0.00 0.00%
MRO 21-06-2018 232.16 22-06-2018 227.8 -4.36 -1.91%
MRS 21-06-2018 7.69 22-06-2018 7.08 -0.61 -8.62%
MRW 21-06-2018 248.8 22-06-2018 250.11 1.31 0.52%
MSLH 21-06-2018 413.8 22-06-2018 405.41 -8.39 -2.07%
MSMN 21-06-2018 0.52 22-06-2018 0.53 0.01 1.89%
MSYS 21-06-2018 1.87 22-06-2018 2.1 0.23 10.95%
MTC 21-06-2018 28.33 22-06-2018 28.06 -0.27 -0.96%
MTE 21-06-2018 925.6 22-06-2018 918.5 -7.10 -0.77%
MTFB 21-06-2018 31.48 22-06-2018 32.25 0.77 2.39%
MTL 21-06-2018 3.5 22-06-2018 3.36 -0.14 -4.17%
MTO 21-06-2018 158.99 22-06-2018 157.83 -1.16 -0.73%
MTPH 21-06-2018 29.6 22-06-2018 29.6 0.00 0.00%
MTR 21-06-2018 2.98 22-06-2018 3 0.02 0.67%
MTRO 21-06-2018 3239 22-06-2018 3263.4 24.40 0.75%
MTU 21-06-2018 573 22-06-2018 573.99 0.99 0.17%
MTVW 21-06-2018 11030 22-06-2018 11688 658.00 5.63%
MTW 21-06-2018 797 22-06-2018 798 1.00 0.13%
MUBL 21-06-2018 5 22-06-2018 4.6 -0.40 -8.70%
MUL 21-06-2018 722 22-06-2018 773.2 51.20 6.62%
MUR 21-06-2018 634 22-06-2018 633.75 -0.25 -0.04%
MUT 21-06-2018 785.52 22-06-2018 785.44 -0.08 -0.01%
MVI 21-06-2018 147.72 22-06-2018 147.99 0.27 0.18%
MVUS 21-06-2018 38.81 22-06-2018 3852.95 3814.14 98.99%
MWG 21-06-2018 8.5 22-06-2018 8 -0.50 -6.25%
MWY 21-06-2018 520 22-06-2018 517.25 -2.75 -0.53%
MXCP 21-06-2018 1.33 22-06-2018 1.3 -0.03 -2.31%
MXF 21-06-2018 81.4 22-06-2018 81.4 0.00 0.00%
MXO 21-06-2018 0.46 22-06-2018 0.41 -0.05 -12.20%
MYI 21-06-2018 1139.84 22-06-2018 1136 -3.84 -0.34%
MYN 21-06-2018 0.71 22-06-2018 0.7 -0.01 -1.43%
MYSQ 21-06-2018 1.23 22-06-2018 1.17 -0.06 -5.13%
N4P 21-06-2018 23.25 22-06-2018 24 0.75 3.12%
NAH 21-06-2018 126.9 22-06-2018 127.4 0.50 0.39%
NAIT 21-06-2018 1356 22-06-2018 1352 -4.00 -0.30%
NANO 21-06-2018 41.43 22-06-2018 41.8 0.37 0.89%
NAS 21-06-2018 2889 22-06-2018 2915.44 26.44 0.91%
NASA 21-06-2018 12 22-06-2018 11.95 -0.05 -0.42%
NBDG 21-06-2018 88 22-06-2018 87.98 -0.02 -0.02%
NBDX 21-06-2018 0.96 22-06-2018 0.96 0.00 0.00%
NBI 21-06-2018 134.93 22-06-2018 135 0.07 0.05%
NBLS 21-06-2018 94.2 22-06-2018 94.17 -0.03 -0.03%
NBPE 21-06-2018 1053 22-06-2018 1053 0.00 0.00%
NCC 21-06-2018 212.42 22-06-2018 208.41 -4.01 -1.92%
NCCL 21-06-2018 8.1 22-06-2018 8.05 -0.05 -0.62%
NCYF 21-06-2018 61.46 22-06-2018 61.56 0.10 0.16%
NESF 21-06-2018 109.68 22-06-2018 109.45 -0.23 -0.21%
NET 21-06-2018 73 22-06-2018 75.5 2.50 3.31%
NEX 21-06-2018 405.36 22-06-2018 402.2 -3.16 -0.79%
NEXS 21-06-2018 206 22-06-2018 205 -1.00 -0.49%
NFC 21-06-2018 529 22-06-2018 522 -7.00 -1.34%
NFX 21-06-2018 3.01 22-06-2018 3.46 0.45 13.01%
NG. 21-06-2018 835.54 22-06-2018 833.7 -1.84 -0.22%
NICL 21-06-2018 1562.25 22-06-2018 1535.56 -26.69 -1.74%
NIPT 21-06-2018 7.85 22-06-2018 7.79 -0.06 -0.77%
NMC 21-06-2018 3570 22-06-2018 3580.81 10.81 0.30%
NMD 21-06-2018 354.5 22-06-2018 360 5.50 1.53%
NOG 21-06-2018 192.15 22-06-2018 193.8 1.65 0.85%
NRR 21-06-2018 280.48 22-06-2018 277.98 -2.50 -0.90%
NSF 21-06-2018 63.95 22-06-2018 62.52 -1.43 -2.29%
NSI 21-06-2018 114.9 22-06-2018 114.9 0.00 0.00%
NTBR 21-06-2018 80 22-06-2018 79.75 -0.25 -0.31%
NTEA 21-06-2018 141.6 22-06-2018 141 -0.60 -0.43%
NTG 21-06-2018 419.4 22-06-2018 410 -9.40 -2.29%
NTN 21-06-2018 85 22-06-2018 86.9 1.90 2.19%
NTOG 21-06-2018 3.77 22-06-2018 3.7 -0.07 -1.89%
NTQ 21-06-2018 36 22-06-2018 36 0.00 0.00%
NTV 21-06-2018 60.89 22-06-2018 60.89 0.00 0.00%
NUM 21-06-2018 427.92 22-06-2018 426.5 -1.42 -0.33%
NUOG 21-06-2018 0.92 22-06-2018 0.92 0.00 0.00%
NVT 21-06-2018 64.5 22-06-2018 65 0.50 0.77%
NVTK 21-06-2018 142.15 22-06-2018 10592 10449.85 98.66%
NWF 21-06-2018 214 22-06-2018 211.8 -2.20 -1.04%
NWT 21-06-2018 0.78 22-06-2018 0.76 -0.02 -2.63%
NXG 21-06-2018 1038.4 22-06-2018 1040.5 2.10 0.20%
NXR 21-06-2018 227.5 22-06-2018 225 -2.50 -1.11%
NXT 21-06-2018 5979.41 22-06-2018 6016.1 36.69 0.61%
OBC 21-06-2018 44.88 22-06-2018 44.88 0.00 0.00%
OBD 21-06-2018 213.8 22-06-2018 209.9 -3.90 -1.86%
OBT 21-06-2018 8.69 22-06-2018 9.24 0.55 5.95%
OCDO 21-06-2018 1042.89 22-06-2018 1067.98 25.09 2.35%
OCI 21-06-2018 185 22-06-2018 184.5 -0.50 -0.27%
OCN 21-06-2018 1030 22-06-2018 1026 -4.00 -0.39%
OCT 21-06-2018 2.6 22-06-2018 2.66 0.06 2.26%
OEX 21-06-2018 0.16 22-06-2018 0.16 0.00 0.00%
OGZD 21-06-2018 319.28 22-06-2018 4.32 -314.96 -7290.74%
OIG 21-06-2018 820 22-06-2018 820 0.00 0.00%
OIT 21-06-2018 108.28 22-06-2018 108.28 0.00 0.00%
OMG 21-06-2018 78.42 22-06-2018 78.29 -0.13 -0.17%
OMI 21-06-2018 2.86 22-06-2018 2.75 -0.11 -4.00%
OML 21-06-2018 213.9 22-06-2018 212.17 -1.73 -0.82%
OPG 21-06-2018 19 22-06-2018 19 0.00 0.00%
OPHR 21-06-2018 49.3 22-06-2018 50.47 1.17 2.32%
OPM 21-06-2018 48.5 22-06-2018 47.8 -0.70 -1.46%
OPTI 21-06-2018 65.9 22-06-2018 66 0.10 0.15%
ORCP 21-06-2018 1.1 22-06-2018 1.1 0.00 0.00%
ORM 21-06-2018 4 22-06-2018 4.05 0.05 1.23%
OSB 21-06-2018 401.66 22-06-2018 410.4 8.74 2.13%
OSI 21-06-2018 146 22-06-2018 143 -3.00 -2.10%
OTB 21-06-2018 527.88 22-06-2018 535 7.12 1.33%
OTMP 21-06-2018 167.84 22-06-2018 167.44 -0.40 -0.24%
OXB 21-06-2018 1064.38 22-06-2018 1057.61 -6.77 -0.64%
OXIG 21-06-2018 1055.56 22-06-2018 1040 -15.56 -1.50%
P2P 21-06-2018 793.85 22-06-2018 794 0.15 0.02%
PAC 21-06-2018 268.2 22-06-2018 266.67 -1.53 -0.57%
PADV 21-06-2018 36.47 22-06-2018 36.37 -0.10 -0.27%
PAF 21-06-2018 8.06 22-06-2018 7.86 -0.20 -2.54%
PAG 21-06-2018 489.28 22-06-2018 485.2 -4.08 -0.84%
PAGE 21-06-2018 571.18 22-06-2018 582.94 11.76 2.02%
PAM 21-06-2018 308.5 22-06-2018 304 -4.50 -1.48%
PANR 21-06-2018 18.33 22-06-2018 18.3 -0.03 -0.16%
PAY 21-06-2018 1000.28 22-06-2018 959.5 -40.78 -4.25%
PBRT 21-06-2018 417.16 22-06-2018 422.81 5.65 1.34%
PCA 21-06-2018 359 22-06-2018 360 1.00 0.28%
PCF 21-06-2018 40 22-06-2018 40 0.00 0.00%
PCFT 21-06-2018 137.1 22-06-2018 136.63 -0.47 -0.34%
PCGE 21-06-2018 0.14 22-06-2018 0.15 0.01 6.67%
PCGH 21-06-2018 211 22-06-2018 210.44 -0.56 -0.27%
PCRD 21-06-2018 311.56 22-06-2018 320.88 9.32 2.90%
PCT 21-06-2018 1327.56 22-06-2018 1301.8 -25.76 -1.98%
PCTN 21-06-2018 91.6 22-06-2018 92 0.40 0.43%
PDG 21-06-2018 25.69 22-06-2018 26.17 0.48 1.83%
PDL 21-06-2018 61.65 22-06-2018 57.3 -4.35 -7.59%
PDLN 21-06-2018 32.22 22-06-2018 32.22 0.00 0.00%
PDZ 21-06-2018 25 22-06-2018 24.05 -0.95 -3.95%
PEG 21-06-2018 22.02 22-06-2018 22 -0.02 -0.09%
PEN 21-06-2018 87.5 22-06-2018 89 1.50 1.69%
PET 21-06-2018 2.39 22-06-2018 2.14 -0.25 -11.68%
PETS 21-06-2018 128.06 22-06-2018 128.43 0.37 0.29%
PEY 21-06-2018 877.9 22-06-2018 862.3 -15.60 -1.81%
PFC 21-06-2018 550.23 22-06-2018 568.73 18.50 3.25%
PFD 21-06-2018 40.37 22-06-2018 39.42 -0.95 -2.41%
PFG 21-06-2018 635.73 22-06-2018 645.85 10.12 1.57%
PFP 21-06-2018 1.33 22-06-2018 1.33 0.00 0.00%
PGD 21-06-2018 111 22-06-2018 115.25 4.25 3.69%
PGH 21-06-2018 496 22-06-2018 496 0.00 0.00%
PGHZ 21-06-2018 105.5 22-06-2018 105 -0.50 -0.48%
PGIT 21-06-2018 134 22-06-2018 135.5 1.50 1.11%
PHAG 21-06-2018 15.41 22-06-2018 15.47 0.06 0.39%
PHAU 21-06-2018 121.4 22-06-2018 121.6 0.20 0.16%
PHD 21-06-2018 133.18 22-06-2018 133 -0.18 -0.14%
PHE 21-06-2018 0.49 22-06-2018 0.49 0.00 0.00%
PHGP 21-06-2018 9227 22-06-2018 9155.96 -71.04 -0.78%
PHI 21-06-2018 377.8 22-06-2018 372.1 -5.70 -1.53%
PHNX 21-06-2018 782.76 22-06-2018 779.72 -3.04 -0.39%
PHOR 21-06-2018 12.9 22-06-2018 12.95 0.05 0.39%
PHP 21-06-2018 114.18 22-06-2018 114.89 0.71 0.62%
PHPT 21-06-2018 82.01 22-06-2018 82.78 0.77 0.93%
PHSC 21-06-2018 11.29 22-06-2018 9.35 -1.94 -20.75%
PHSP 21-06-2018 1169.39 22-06-2018 1171.07 1.68 0.14%
PHTM 21-06-2018 108.8 22-06-2018 110.64 1.84 1.66%
PIL 21-06-2018 145 22-06-2018 145 0.00 0.00%
PIN 21-06-2018 2010 22-06-2018 2020.66 10.66 0.53%
PIP 21-06-2018 3.7 22-06-2018 3.7 0.00 0.00%
PKG 21-06-2018 80.99 22-06-2018 80.15 -0.84 -1.05%
PLI 21-06-2018 362.22 22-06-2018 362.17 -0.05 -0.01%
PLMO 21-06-2018 1 22-06-2018 1 0.00 0.00%
PLP 21-06-2018 388.8 22-06-2018 386.97 -1.83 -0.47%
PLUS 21-06-2018 1634.9 22-06-2018 1677.05 42.15 2.51%
PMG 21-06-2018 62.32 22-06-2018 63.66 1.34 2.10%
PMO 21-06-2018 113.09 22-06-2018 120.69 7.60 6.30%
PMP 21-06-2018 1280.05 22-06-2018 1276 -4.05 -0.32%
PNL 21-06-2018 39636 22-06-2018 39500 -136.00 -0.34%
PNN 21-06-2018 797.59 22-06-2018 795.77 -1.82 -0.23%
POG 21-06-2018 8.46 22-06-2018 8.23 -0.23 -2.79%
POL 21-06-2018 3.76 22-06-2018 4.07 0.31 7.62%
POLR 21-06-2018 646.88 22-06-2018 680.96 34.08 5.00%
POLX 21-06-2018 17.64 22-06-2018 17.01 -0.63 -3.70%
POLY 21-06-2018 655.25 22-06-2018 668.61 13.36 2.00%
PPB 21-06-2018 8403.81 22-06-2018 8350.1 -53.71 -0.64%
PPC 21-06-2018 9.7 22-06-2018 9.58 -0.12 -1.25%
PPG 21-06-2018 1.53 22-06-2018 1.53 0.00 0.00%
PPH 21-06-2018 1400 22-06-2018 1400 0.00 0.00%
PPIX 21-06-2018 11 22-06-2018 13 2.00 15.38%
PPS 21-06-2018 4.38 22-06-2018 4.05 -0.33 -8.15%
PREM 21-06-2018 0.14 22-06-2018 0.14 0.00 0.00%
PRIM 21-06-2018 0.14 22-06-2018 0.14 0.00 0.00%
PRP 21-06-2018 88.82 22-06-2018 84.95 -3.87 -4.56%
PRSM 21-06-2018 1889.5 22-06-2018 1900.06 10.56 0.56%
PRSR 21-06-2018 103.5 22-06-2018 104.5 1.00 0.96%
PRTC 21-06-2018 159 22-06-2018 158.94 -0.06 -0.04%
PRU 21-06-2018 1834 22-06-2018 1815.87 -18.13 -1.00%
PRV 21-06-2018 499.2 22-06-2018 497.45 -1.75 -0.35%
PSDL 21-06-2018 348.69 22-06-2018 342.05 -6.64 -1.94%
PSH 21-06-2018 1138.2 22-06-2018 1122 -16.20 -1.44%
PSHD 21-06-2018 14.81 22-06-2018 14.81 0.00 0.00%
PSL 21-06-2018 0.34 22-06-2018 0.31 -0.03 -9.68%
PSN 21-06-2018 2615 22-06-2018 2583.7 -31.30 -1.21%
PSON 21-06-2018 874.66 22-06-2018 872.4 -2.26 -0.26%
PSRF 21-06-2018 1446.95 22-06-2018 1429.1 -17.85 -1.25%
PSRM 21-06-2018 648.06 22-06-2018 644.78 -3.28 -0.51%
PSRU 21-06-2018 1204 22-06-2018 1207.36 3.36 0.28%
PSRW 21-06-2018 1493.91 22-06-2018 1495.41 1.50 0.10%
PTEC 21-06-2018 775.4 22-06-2018 771.98 -3.42 -0.44%
PTF 21-06-2018 0.47 22-06-2018 0.47 0.00 0.00%
PTRO 21-06-2018 81 22-06-2018 83.5 2.50 2.99%
PTSG 21-06-2018 171.92 22-06-2018 178.96 7.04 3.93%
PURE 21-06-2018 395.98 22-06-2018 398.55 2.57 0.64%
PURP 21-06-2018 360 22-06-2018 343.55 -16.45 -4.79%
PUS5 21-06-2018 1060.97 22-06-2018 1082.79 21.82 2.02%
PVCS 21-06-2018 24.01 22-06-2018 24.01 0.00 0.00%
PVG 21-06-2018 29.9 22-06-2018 29.9 0.00 0.00%
PVN 21-06-2018 101 22-06-2018 101 0.00 0.00%
PVR 21-06-2018 11.16 22-06-2018 11.14 -0.02 -0.18%
PXOG 21-06-2018 0.41 22-06-2018 0.41 0.00 0.00%
PXS 21-06-2018 0.39 22-06-2018 0.43 0.04 9.30%
PYC 21-06-2018 4.78 22-06-2018 4.48 -0.30 -6.70%
PZC 21-06-2018 221.45 22-06-2018 219.6 -1.85 -0.84%
QFI 21-06-2018 3.41 22-06-2018 3.3 -0.11 -3.33%
QQ. 21-06-2018 268.62 22-06-2018 272.1 3.48 1.28%
QTX 21-06-2018 384 22-06-2018 377 -7.00 -1.86%
QUID 21-06-2018 101.89 22-06-2018 101.88 -0.01 -0.01%
QUIZ 21-06-2018 166.35 22-06-2018 166.85 0.50 0.30%
QXT 21-06-2018 427.5 22-06-2018 430 2.50 0.58%
R2SC 21-06-2018 35.28 22-06-2018 34.48 -0.80 -2.32%
R4E 21-06-2018 1.45 22-06-2018 1.5 0.05 3.33%
RAT 21-06-2018 2640 22-06-2018 2656.2 16.20 0.61%
RAV 21-06-2018 46.34 22-06-2018 45.61 -0.73 -1.60%
RAVP 21-06-2018 147.7 22-06-2018 147.7 0.00 0.00%
RB. 21-06-2018 6302.03 22-06-2018 6334.85 32.82 0.52%
RBD 21-06-2018 0.7 22-06-2018 0.69 -0.01 -1.45%
RBG 21-06-2018 144.5 22-06-2018 144.75 0.25 0.17%
RBGP 21-06-2018 125.33 22-06-2018 120.85 -4.48 -3.71%
RBOT 21-06-2018 7.73 22-06-2018 7.71 -0.02 -0.26%
RBS 21-06-2018 260.16 22-06-2018 262.43 2.27 0.86%
RBTX 21-06-2018 584.61 22-06-2018 579.5 -5.11 -0.88%
RBW 21-06-2018 18.3 22-06-2018 18.3 0.00 0.00%
RCDO 21-06-2018 997.95 22-06-2018 987.68 -10.27 -1.04%
RCH 21-06-2018 83.27 22-06-2018 82.4 -0.87 -1.06%
RCN 21-06-2018 84 22-06-2018 88 4.00 4.55%
RCP 21-06-2018 2069.4 22-06-2018 2064.5 -4.90 -0.24%
RDI 21-06-2018 35.07 22-06-2018 35.12 0.05 0.14%
RDL 21-06-2018 815.6 22-06-2018 807.3 -8.30 -1.03%
RDLZ 21-06-2018 109 22-06-2018 110.49 1.49 1.35%
RDSA 21-06-2018 2549 22-06-2018 2616 67.00 2.56%
RDSB 21-06-2018 2683.5 22-06-2018 2720.13 36.63 1.35%
RDW 21-06-2018 571.05 22-06-2018 559.24 -11.81 -2.11%
RE.B 21-06-2018 106.9 22-06-2018 105.65 -1.25 -1.18%
REC 21-06-2018 46.48 22-06-2018 49 2.52 5.14%
RECI 21-06-2018 165.95 22-06-2018 166.65 0.70 0.42%
RED 21-06-2018 6.1 22-06-2018 5.92 -0.18 -3.04%
REDD 21-06-2018 179.05 22-06-2018 179.32 0.27 0.15%
REDS 21-06-2018 99 22-06-2018 97 -2.00 -2.06%
REDX 21-06-2018 11.25 22-06-2018 11.2 -0.05 -0.45%
REL 21-06-2018 1632.44 22-06-2018 1632.5 0.06 0.00%
RENE 21-06-2018 88 22-06-2018 84.8 -3.20 -3.77%
RESI 21-06-2018 95 22-06-2018 95 0.00 0.00%
RFX 21-06-2018 195 22-06-2018 191.5 -3.50 -1.83%
RGD 21-06-2018 9.1 22-06-2018 10.5 1.40 13.33%
RGL 21-06-2018 95.15 22-06-2018 96.2 1.05 1.09%
RGM 21-06-2018 0.65 22-06-2018 0.75 0.10 13.33%
RHIM 21-06-2018 4736 22-06-2018 4738.2 2.20 0.05%
RICA 21-06-2018 234.48 22-06-2018 233.36 -1.12 -0.48%
RIII 21-06-2018 2247.5 22-06-2018 2246 -1.50 -0.07%
RIO 21-06-2018 4192.03 22-06-2018 4203.71 11.68 0.28%
RIV 21-06-2018 288.1 22-06-2018 280 -8.10 -2.89%
RKH 21-06-2018 35.38 22-06-2018 36 0.62 1.72%
RLD 21-06-2018 0.49 22-06-2018 0.47 -0.02 -4.26%
RLE 21-06-2018 54 22-06-2018 54 0.00 0.00%
RM. 21-06-2018 224 22-06-2018 215.8 -8.20 -3.80%
RM2 21-06-2018 1.02 22-06-2018 1.02 0.00 0.00%
RMG 21-06-2018 501.2 22-06-2018 504.26 3.06 0.61%
RMM 21-06-2018 4.99 22-06-2018 4.98 -0.01 -0.20%
RMMC 21-06-2018 193.75 22-06-2018 194.68 0.93 0.48%
RMV 21-06-2018 5301.08 22-06-2018 5333.07 31.99 0.60%
RNK 21-06-2018 190 22-06-2018 194.65 4.65 2.39%
RNO 21-06-2018 29.75 22-06-2018 30.25 0.50 1.65%
RNWH 21-06-2018 409.86 22-06-2018 408.8 -1.06 -0.26%
ROBG 21-06-2018 1221.85 22-06-2018 1202.4 -19.45 -1.62%
ROBO 21-06-2018 16 22-06-2018 15.92 -0.08 -0.50%
ROCK 21-06-2018 0.85 22-06-2018 0.93 0.08 8.60%
ROR 21-06-2018 331.65 22-06-2018 332.57 0.92 0.28%
ROSE 21-06-2018 3.63 22-06-2018 4.4 0.77 17.50%
ROSN 21-06-2018 6.14 22-06-2018 6.16 0.02 0.32%
RPC 21-06-2018 682.2 22-06-2018 704.96 22.76 3.23%
RPS 21-06-2018 264.11 22-06-2018 264.5 0.39 0.15%
RPT 21-06-2018 17.15 22-06-2018 17.8 0.65 3.65%
RQFI 21-06-2018 818.65 22-06-2018 812.85 -5.80 -0.71%
RQIH 21-06-2018 176.93 22-06-2018 177 0.07 0.04%
RR. 21-06-2018 941.8 22-06-2018 940.6 -1.20 -0.13%
RRE 21-06-2018 347.4 22-06-2018 351.88 4.48 1.27%
RRL 21-06-2018 0.2 22-06-2018 0.22 0.02 9.09%
RRR 21-06-2018 0.9 22-06-2018 0.86 -0.04 -4.65%
RRS 21-06-2018 5677.12 22-06-2018 5734 56.88 0.99%
RSA 21-06-2018 679.35 22-06-2018 681.6 2.25 0.33%
RSAB 21-06-2018 131.2 22-06-2018 130.9 -0.30 -0.23%
RSE 21-06-2018 1200.4 22-06-2018 1202 1.60 0.13%
RST 21-06-2018 537 22-06-2018 526 -11.00 -2.09%
RSW 21-06-2018 5552 22-06-2018 5302.93 -249.07 -4.70%
RTHM 21-06-2018 198.7 22-06-2018 186.95 -11.75 -6.29%
RTN 21-06-2018 304.35 22-06-2018 298.78 -5.57 -1.86%
RTO 21-06-2018 355.1 22-06-2018 354.22 -0.88 -0.25%
RTWP 21-06-2018 5403.6 22-06-2018 5291.8 -111.80 -2.11%
RU2K 21-06-2018 18495.12 22-06-2018 18250.88 -244.24 -1.34%
RUR 21-06-2018 0.64 22-06-2018 0.6 -0.04 -6.67%
RWA 21-06-2018 724.98 22-06-2018 719.6 -5.38 -0.75%
RWI 21-06-2018 81.85 22-06-2018 79.6 -2.25 -2.83%
RWS 21-06-2018 405.35 22-06-2018 408.08 2.73 0.67%
RYA 21-06-2018 1451.24 22-06-2018 1466.21 14.97 1.02%
S32 21-06-2018 210.09 22-06-2018 205.42 -4.67 -2.27%
S7XP 21-06-2018 5601.58 22-06-2018 5636.49 34.91 0.62%
SAA 21-06-2018 380.45 22-06-2018 379.79 -0.66 -0.17%
SAAA 21-06-2018 69.87 22-06-2018 69.48 -0.39 -0.56%
SAE 21-06-2018 35.7 22-06-2018 35 -0.70 -2.00%
SAFE 21-06-2018 530.53 22-06-2018 536.43 5.90 1.10%
SAG 21-06-2018 230.6 22-06-2018 233.89 3.29 1.41%
SAGA 21-06-2018 134 22-06-2018 128.6 -5.40 -4.20%
SALV 21-06-2018 26.23 22-06-2018 26.33 0.10 0.38%
SAR 21-06-2018 0.85 22-06-2018 0.88 0.03 3.41%
SAUS 21-06-2018 2680.99 22-06-2018 2686.67 5.68 0.21%
SAV 21-06-2018 12.5 22-06-2018 12.9 0.40 3.10%
SAVP 21-06-2018 30.4 22-06-2018 30.42 0.02 0.07%
SBEG 21-06-2018 1114.96 22-06-2018 1124.92 9.96 0.89%
SBER 21-06-2018 13.62 22-06-2018 13.93 0.31 2.23%
SBIO 21-06-2018 2746.47 22-06-2018 2715.19 -31.28 -1.15%
SBIZ 21-06-2018 176.58 22-06-2018 176.9 0.32 0.18%
SBRE 21-06-2018 273.1 22-06-2018 271 -2.10 -0.77%
SBRY 21-06-2018 318 22-06-2018 317.95 -0.05 -0.02%
SBTX 21-06-2018 15 22-06-2018 15 0.00 0.00%
SCAM 21-06-2018 372.96 22-06-2018 375 2.04 0.54%
SCE 21-06-2018 18.5 22-06-2018 17.8 -0.70 -3.93%
SCF 21-06-2018 298.7 22-06-2018 297.97 -0.73 -0.24%
SCH 21-06-2018 349.4 22-06-2018 349 -0.40 -0.11%
SCIN 21-06-2018 880.56 22-06-2018 874.04 -6.52 -0.75%
SCL 21-06-2018 65.42 22-06-2018 67.31 1.89 2.81%
SCLP 21-06-2018 13.5 22-06-2018 13.34 -0.16 -1.20%
SCP 21-06-2018 564.5 22-06-2018 565 0.50 0.09%
SCPA 21-06-2018 447.58 22-06-2018 442.8 -4.78 -1.08%
SCS 21-06-2018 229.32 22-06-2018 230.5 1.18 0.51%
SCT 21-06-2018 773 22-06-2018 760.8 -12.20 -1.60%
SDI 21-06-2018 37.88 22-06-2018 40 2.12 5.30%
SDIA 21-06-2018 381.79 22-06-2018 376.34 -5.45 -1.45%
SDL 21-06-2018 445 22-06-2018 455.15 10.15 2.23%
SDP 21-06-2018 468.52 22-06-2018 461.25 -7.27 -1.58%
SDR 21-06-2018 3190.4 22-06-2018 3177 -13.40 -0.42%
SDRC 21-06-2018 2538 22-06-2018 2520 -18.00 -0.71%
SDRY 21-06-2018 1184.4 22-06-2018 1183 -1.40 -0.12%
SDU 21-06-2018 194.1 22-06-2018 193.62 -0.48 -0.25%
SDV 21-06-2018 253 22-06-2018 250.71 -2.29 -0.91%
SDX 21-06-2018 62 22-06-2018 62 0.00 0.00%
SDY 21-06-2018 64.32 22-06-2018 63.96 -0.36 -0.56%
SEC 21-06-2018 223 22-06-2018 222.68 -0.32 -0.14%
SEDY 21-06-2018 1641.46 22-06-2018 1634.2 -7.26 -0.44%
SEE 21-06-2018 12.6 22-06-2018 13.6 1.00 7.35%
SEGA 21-06-2018 106.98 22-06-2018 107.23 0.25 0.23%
SEMA 21-06-2018 2560.55 22-06-2018 2553.45 -7.10 -0.28%
SEMB 21-06-2018 7988.31 22-06-2018 7979.2 -9.11 -0.11%
SEML 21-06-2018 45.98 22-06-2018 45.9 -0.08 -0.17%
SEPL 21-06-2018 142 22-06-2018 141 -1.00 -0.71%
SEQI 21-06-2018 112 22-06-2018 112 0.00 0.00%
SERE 21-06-2018 116.21 22-06-2018 117.25 1.04 0.89%
SEY 21-06-2018 13.37 22-06-2018 13.01 -0.36 -2.77%
SFE 21-06-2018 53.42 22-06-2018 55 1.58 2.87%
SFR 21-06-2018 86.54 22-06-2018 88 1.46 1.66%
SGC 21-06-2018 135.4 22-06-2018 135.23 -0.17 -0.13%
SGE 21-06-2018 643.4 22-06-2018 638.92 -4.48 -0.70%
SGEM 21-06-2018 93 22-06-2018 93 0.00 0.00%
SGI 21-06-2018 4.05 22-06-2018 4.05 0.00 0.00%
SGIL 21-06-2018 118.8 22-06-2018 118.02 -0.78 -0.66%
SGLD 21-06-2018 123.41 22-06-2018 123.79 0.38 0.31%
SGLN 21-06-2018 1892.99 22-06-2018 1881.11 -11.88 -0.63%
SGLO 21-06-2018 81.32 22-06-2018 80.65 -0.67 -0.83%
SGLP 21-06-2018 93.87 22-06-2018 9305.7 9211.83 98.99%
SGM 21-06-2018 150 22-06-2018 148 -2.00 -1.35%
SGRO 21-06-2018 669 22-06-2018 660.11 -8.89 -1.35%
SGZ 21-06-2018 26.74 22-06-2018 26.2 -0.54 -2.06%
SHB 21-06-2018 946.33 22-06-2018 940.75 -5.58 -0.59%
SHED 21-06-2018 124.1 22-06-2018 124 -0.10 -0.08%
SHG 21-06-2018 6.37 22-06-2018 6.23 -0.14 -2.25%
SHI 21-06-2018 136.96 22-06-2018 137.6 0.64 0.47%
SHOE 21-06-2018 186.11 22-06-2018 185 -1.11 -0.60%
SHP 21-06-2018 4126.5 22-06-2018 4095 -31.50 -0.77%
SHRE 21-06-2018 27.73 22-06-2018 27.73 0.00 0.00%
SHRS 21-06-2018 276.94 22-06-2018 275.95 -0.99 -0.36%
SHYU 21-06-2018 88.13 22-06-2018 76.67 -11.46 -14.95%
SIA 21-06-2018 105.92 22-06-2018 102.3 -3.62 -3.54%
SIGT 21-06-2018 173.6 22-06-2018 172.77 -0.83 -0.48%
SIHL 21-06-2018 54.38 22-06-2018 54.92 0.54 0.98%
SIR 21-06-2018 388.56 22-06-2018 386.04 -2.52 -0.65%
SIS 21-06-2018 79.1 22-06-2018 78 -1.10 -1.41%
SIT 21-06-2018 82.48 22-06-2018 81.5 -0.98 -1.20%
SIV 21-06-2018 105.71 22-06-2018 105.52 -0.19 -0.18%
SIXH 21-06-2018 15.89 22-06-2018 17 1.11 6.53%
SJG 21-06-2018 218.98 22-06-2018 216.5 -2.48 -1.15%
SJPA 21-06-2018 3272.7 22-06-2018 3259.55 -13.15 -0.40%
SKG 21-06-2018 3097 22-06-2018 3070.6 -26.40 -0.86%
SKY 21-06-2018 1404.94 22-06-2018 1424.75 19.81 1.39%
SLA 21-06-2018 346.4 22-06-2018 345.43 -0.97 -0.28%
SLE 21-06-2018 25.75 22-06-2018 25.24 -0.51 -2.02%
SLET 21-06-2018 498 22-06-2018 497 -1.00 -0.20%
SLI 21-06-2018 96.3 22-06-2018 96.2 -0.10 -0.10%
SLN 21-06-2018 145.3 22-06-2018 143.47 -1.83 -1.28%
SLP 21-06-2018 17.5 22-06-2018 17.38 -0.12 -0.69%
SLPE 21-06-2018 338 22-06-2018 336 -2.00 -0.60%
SLS 21-06-2018 514.96 22-06-2018 513.8 -1.16 -0.23%
SLXX 21-06-2018 14187.5 22-06-2018 142.59 -14044.91 -9849.86%
SMDS 21-06-2018 529.2 22-06-2018 523.27 -5.93 -1.13%
SMIF 21-06-2018 98.6 22-06-2018 98.7 0.10 0.10%
SMIN 21-06-2018 1747.75 22-06-2018 1729.5 -18.25 -1.06%
SML 21-06-2018 1.52 22-06-2018 1.5 -0.02 -1.33%
SMP 21-06-2018 425.2 22-06-2018 418.08 -7.12 -1.70%
SMS 21-06-2018 780.16 22-06-2018 760 -20.16 -2.65%
SMSN 21-06-2018 80598.44 22-06-2018 80345.64 -252.80 -0.31%
SMT 21-06-2018 553.9 22-06-2018 546.2 -7.70 -1.41%
SMTG 21-06-2018 102.46 22-06-2018 102.66 0.20 0.19%
SMWH 21-06-2018 2057 22-06-2018 2071 14.00 0.68%
SN. 21-06-2018 1397.75 22-06-2018 1396.83 -0.92 -0.07%
SND 21-06-2018 108 22-06-2018 108 0.00 0.00%
SNG 21-06-2018 13.79 22-06-2018 14.63 0.84 5.74%
SNN 21-06-2018 659.4 22-06-2018 672.16 12.76 1.90%
SNR 21-06-2018 307.4 22-06-2018 306 -1.40 -0.46%
SNX 21-06-2018 220 22-06-2018 211 -9.00 -4.27%
SOG 21-06-2018 171 22-06-2018 172.32 1.32 0.77%
SOHO 21-06-2018 106.13 22-06-2018 105.9 -0.23 -0.22%
SOI 21-06-2018 248.97 22-06-2018 247 -1.97 -0.80%
SOLG 21-06-2018 22.47 22-06-2018 22.2 -0.27 -1.22%
SOLI 21-06-2018 310 22-06-2018 318.6 8.60 2.70%
SOLO 21-06-2018 2.62 22-06-2018 2.62 0.00 0.00%
SOM 21-06-2018 400 22-06-2018 400 0.00 0.00%
SOPH 21-06-2018 601.15 22-06-2018 610.66 9.51 1.56%
SOS 21-06-2018 19.1 22-06-2018 18.5 -0.60 -3.24%
SOU 21-06-2018 40.1 22-06-2018 39.9 -0.20 -0.50%
SPA 21-06-2018 4.9 22-06-2018 4.2 -0.70 -16.67%
SPAG 21-06-2018 2554.08 22-06-2018 2550.92 -3.16 -0.12%
SPD 21-06-2018 404.3 22-06-2018 408.39 4.09 1.00%
SPE 21-06-2018 950 22-06-2018 954 4.00 0.42%
SPGP 21-06-2018 690 22-06-2018 689.28 -0.72 -0.10%
SPI 21-06-2018 249.34 22-06-2018 256 6.66 2.60%
SPO 21-06-2018 80.86 22-06-2018 82.64 1.78 2.15%
SPOG 21-06-2018 1498.44 22-06-2018 1493.78 -4.66 -0.31%
SPR 21-06-2018 132.3 22-06-2018 132 -0.30 -0.23%
SPRP 21-06-2018 75.33 22-06-2018 79 3.67 4.65%
SPSY 21-06-2018 103.7 22-06-2018 103.7 0.00 0.00%
SPT 21-06-2018 118.92 22-06-2018 116.74 -2.18 -1.87%
SPX 21-06-2018 6441.63 22-06-2018 6446.5 4.87 0.08%
SPX5 21-06-2018 276.45 22-06-2018 210.68 -65.77 -31.22%
SPXP 21-06-2018 37397 22-06-2018 369.14 -37027.86 -10030.84%
SPY4 21-06-2018 4387.11 22-06-2018 4318.3 -68.81 -1.59%
SPY5 21-06-2018 0 22-06-2018 275.98 275.98 100.00%
SQN 21-06-2018 92.63 22-06-2018 92.52 -0.11 -0.12%
SQNX 21-06-2018 92.61 22-06-2018 92.61 0.00 0.00%
SQZ 21-06-2018 61.53 22-06-2018 61.39 -0.14 -0.23%
SRB 21-06-2018 65 22-06-2018 61 -4.00 -6.56%
SRC 21-06-2018 40.4 22-06-2018 40.3 -0.10 -0.25%
SRE 21-06-2018 65.6 22-06-2018 65.4 -0.20 -0.31%
SREI 21-06-2018 62.4 22-06-2018 62.36 -0.04 -0.06%
SRES 21-06-2018 0.15 22-06-2018 0.15 0.00 0.00%
SRP 21-06-2018 94.32 22-06-2018 96.54 2.22 2.30%
SRSP 21-06-2018 0.85 22-06-2018 0.85 0.00 0.00%
SRT 21-06-2018 28.5 22-06-2018 30.35 1.85 6.10%
SSA 21-06-2018 3.01 22-06-2018 3 -0.01 -0.33%
SSAC 21-06-2018 36.93 22-06-2018 36.55 -0.38 -1.04%
SSE 21-06-2018 1354 22-06-2018 1350.86 -3.14 -0.23%
SSIF 21-06-2018 91.6 22-06-2018 91.5 -0.10 -0.11%
SSLN 21-06-2018 1202.44 22-06-2018 1201.59 -0.85 -0.07%
SSPG 21-06-2018 664.11 22-06-2018 666.26 2.15 0.32%
SST 21-06-2018 1012 22-06-2018 1012.75 0.75 0.07%
SSY 21-06-2018 167 22-06-2018 162 -5.00 -3.09%
STAF 21-06-2018 924.25 22-06-2018 921.8 -2.45 -0.27%
STAN 21-06-2018 715.8 22-06-2018 711.93 -3.87 -0.54%
STAR 21-06-2018 2.39 22-06-2018 2.44 0.05 2.05%
STCK 21-06-2018 236 22-06-2018 232.51 -3.49 -1.50%
STCM 21-06-2018 30.9 22-06-2018 31 0.10 0.32%
STHR 21-06-2018 359.58 22-06-2018 368.5 8.92 2.42%
STHS 21-06-2018 10.27 22-06-2018 10.27 0.00 0.00%
STI 21-06-2018 0.47 22-06-2018 0.46 -0.01 -2.17%
STJ 21-06-2018 1186 22-06-2018 1184.35 -1.65 -0.14%
STM 21-06-2018 58.4 22-06-2018 58.2 -0.20 -0.34%
STOB 21-06-2018 259.5 22-06-2018 257.6 -1.90 -0.74%
STP 21-06-2018 120.5 22-06-2018 120.5 0.00 0.00%
STS 21-06-2018 170.53 22-06-2018 170.5 -0.03 -0.02%
STVG 21-06-2018 422 22-06-2018 432.88 10.88 2.51%
STX 21-06-2018 36.1 22-06-2018 36.35 0.25 0.69%
SUAS 21-06-2018 7.02 22-06-2018 6.97 -0.05 -0.72%
SUES 21-06-2018 472.8 22-06-2018 472.7 -0.10 -0.02%
SUH 21-06-2018 32 22-06-2018 32 0.00 0.00%
SUJA 21-06-2018 435.4 22-06-2018 437.9 2.50 0.57%
SUK2 21-06-2018 791.08 22-06-2018 785.77 -5.31 -0.68%
SUKC 21-06-2018 30.38 22-06-2018 30.47 0.09 0.30%
SUMM 21-06-2018 199 22-06-2018 198 -1.00 -0.51%
SUMO 21-06-2018 166 22-06-2018 162.44 -3.56 -2.19%
SUN 21-06-2018 2.8 22-06-2018 2.85 0.05 1.75%
SUPR 21-06-2018 102.59 22-06-2018 102.99 0.40 0.39%
SUS 21-06-2018 2680 22-06-2018 2655 -25.00 -0.94%
SUSJ 21-06-2018 6.21 22-06-2018 6.2 -0.01 -0.16%
SUSM 21-06-2018 6.23 22-06-2018 6.27 0.04 0.64%
SUSS 21-06-2018 440 22-06-2018 439.4 -0.60 -0.14%
SVE 21-06-2018 2.47 22-06-2018 2.6 0.13 5.00%
SVS 21-06-2018 911.35 22-06-2018 913 1.65 0.18%
SVT 21-06-2018 1913.75 22-06-2018 1931.25 17.50 0.91%
SWDA 21-06-2018 4202 22-06-2018 4154.04 -47.96 -1.15%
SWEF 21-06-2018 107.5 22-06-2018 107.5 0.00 0.00%
SWG 21-06-2018 6.1 22-06-2018 6 -0.10 -1.67%
SWL 21-06-2018 329.9 22-06-2018 317 -12.90 -4.07%
SXLF 21-06-2018 28.7 22-06-2018 28.72 0.02 0.07%
SXLK 21-06-2018 2740.91 22-06-2018 2688.87 -52.04 -1.94%
SXS 21-06-2018 2812.5 22-06-2018 2794.21 -18.29 -0.65%
SXX 21-06-2018 32.43 22-06-2018 32.14 -0.29 -0.90%
SYM 21-06-2018 25.34 22-06-2018 25.22 -0.12 -0.48%
SYNC 21-06-2018 225.43 22-06-2018 243.03 17.60 7.24%
SYNT 21-06-2018 538.7 22-06-2018 528.8 -9.90 -1.87%
T24 21-06-2018 109.77 22-06-2018 109.7 -0.07 -0.06%
T24I 21-06-2018 360.52 22-06-2018 360.22 -0.30 -0.08%
T25 21-06-2018 106.02 22-06-2018 105.83 -0.19 -0.18%
T27 21-06-2018 130.7 22-06-2018 130.71 0.01 0.01%
T2HI 21-06-2018 360.93 22-06-2018 360.62 -0.31 -0.09%
T30I 21-06-2018 362.68 22-06-2018 361.31 -1.37 -0.38%
T32 21-06-2018 147.6 22-06-2018 147.67 0.07 0.05%
T42 21-06-2018 154.55 22-06-2018 154.18 -0.37 -0.24%
T4Q 21-06-2018 139.13 22-06-2018 138.63 -0.50 -0.36%
TALK 21-06-2018 114.77 22-06-2018 112.8 -1.97 -1.75%
TAP 21-06-2018 377 22-06-2018 365 -12.00 -3.29%
TAST 21-06-2018 19 22-06-2018 19.77 0.77 3.89%
TATE 21-06-2018 634.94 22-06-2018 625.66 -9.28 -1.48%
TAX 21-06-2018 81.5 22-06-2018 78.93 -2.57 -3.26%
TBCG 21-06-2018 1694 22-06-2018 1688 -6.00 -0.36%
TCAP 21-06-2018 408 22-06-2018 411.2 3.20 0.78%
TCG 21-06-2018 115.5 22-06-2018 115.5 0.00 0.00%
TCM 21-06-2018 150.1 22-06-2018 149.7 -0.40 -0.27%
TCN 21-06-2018 37.5 22-06-2018 37.66 0.16 0.42%
TDE 21-06-2018 644.45 22-06-2018 7.46 -636.99 -8538.74%
TECH 21-06-2018 11.4 22-06-2018 11.9 0.50 4.20%
TED 21-06-2018 2246.39 22-06-2018 2251.94 5.55 0.25%
TEF 21-06-2018 421 22-06-2018 419.5 -1.50 -0.36%
TEG 21-06-2018 269 22-06-2018 270 1.00 0.37%
TEK 21-06-2018 14.8 22-06-2018 14.4 -0.40 -2.78%
TEM 21-06-2018 707.36 22-06-2018 706.18 -1.18 -0.17%
TENG 21-06-2018 100 22-06-2018 99.73 -0.27 -0.27%
TEP 21-06-2018 1117.35 22-06-2018 1153.68 36.33 3.15%
TERN 21-06-2018 37 22-06-2018 42.2 5.20 12.32%
TET 21-06-2018 470.14 22-06-2018 466.86 -3.28 -0.70%
TFG 21-06-2018 12.57 22-06-2018 947.2 934.63 98.67%
TFGS 21-06-2018 960 22-06-2018 955 -5.00 -0.52%
TFIF 21-06-2018 122 22-06-2018 121.89 -0.11 -0.09%
TFW 21-06-2018 336.7 22-06-2018 331 -5.70 -1.72%
TG23 21-06-2018 98.6 22-06-2018 98.49 -0.11 -0.11%
TG36 21-06-2018 137.59 22-06-2018 137.23 -0.36 -0.26%
TGP 21-06-2018 154.5 22-06-2018 151.9 -2.60 -1.71%
THAL 21-06-2018 84 22-06-2018 86 2.00 2.33%
THR 21-06-2018 2 22-06-2018 1.89 -0.11 -5.82%
THRG 21-06-2018 564 22-06-2018 564 0.00 0.00%
THRL 21-06-2018 113 22-06-2018 112.95 -0.05 -0.04%
THS 21-06-2018 110 22-06-2018 107.35 -2.65 -2.47%
TIDE 21-06-2018 3 22-06-2018 2.84 -0.16 -5.63%
TIFS 21-06-2018 271.46 22-06-2018 267.85 -3.61 -1.35%
TIGT 21-06-2018 78.09 22-06-2018 77.59 -0.50 -0.64%
TIPH 21-06-2018 99.75 22-06-2018 99.85 0.10 0.10%
TLOU 21-06-2018 5.86 22-06-2018 5.84 -0.02 -0.34%
TLW 21-06-2018 229.63 22-06-2018 237.27 7.64 3.22%
TLY 21-06-2018 22.6 22-06-2018 21.3 -1.30 -6.10%
TM17 21-06-2018 255 22-06-2018 251 -4.00 -1.59%
TMMG 21-06-2018 46.4 22-06-2018 46.8 0.40 0.85%
TMO 21-06-2018 86.5 22-06-2018 86.5 0.00 0.00%
TMPL 21-06-2018 1331.12 22-06-2018 1331.6 0.48 0.04%
TNOG 21-06-2018 21353.89 22-06-2018 20813.67 -540.22 -2.60%
TOM 21-06-2018 8.74 22-06-2018 9.1 0.36 3.96%
TON 21-06-2018 203.4 22-06-2018 203 -0.40 -0.20%
TOT 21-06-2018 199.65 22-06-2018 199.65 0.00 0.00%
TOWN 21-06-2018 291 22-06-2018 291 0.00 0.00%
TP05 21-06-2018 375.4 22-06-2018 371 -4.40 -1.19%
TPG 21-06-2018 7.19 22-06-2018 7.19 0.00 0.00%
TPK 21-06-2018 1408.23 22-06-2018 1427.23 19.00 1.33%
TPOG 21-06-2018 1533.75 22-06-2018 1533.75 0.00 0.00%
TPOP 21-06-2018 0.02 22-06-2018 0.01 -0.01 -100.00%
TPOU 21-06-2018 1246.44 22-06-2018 1246.39 -0.05 -0.00%
TPT 21-06-2018 69.07 22-06-2018 71.66 2.59 3.61%
TR27 21-06-2018 126.34 22-06-2018 126.06 -0.28 -0.22%
TR32 21-06-2018 133.32 22-06-2018 132.95 -0.37 -0.28%
TRAK 21-06-2018 112 22-06-2018 110.5 -1.50 -1.36%
TRB 21-06-2018 82.3 22-06-2018 81.15 -1.15 -1.42%
TRCS 21-06-2018 580 22-06-2018 580 0.00 0.00%
TRD 21-06-2018 67.87 22-06-2018 65.12 -2.75 -4.22%
TRG 21-06-2018 1041.45 22-06-2018 1038.63 -2.82 -0.27%
TRI 21-06-2018 266.7 22-06-2018 267.7 1.00 0.37%
TRIG 21-06-2018 110.6 22-06-2018 110.6 0.00 0.00%
TRIN 21-06-2018 21.81 22-06-2018 21.25 -0.56 -2.64%
TRP 21-06-2018 1.77 22-06-2018 1.76 -0.01 -0.57%
TRS 21-06-2018 299.2 22-06-2018 302 2.80 0.93%
TRT 21-06-2018 36 22-06-2018 37.85 1.85 4.89%
TRU 21-06-2018 222.4 22-06-2018 222 -0.40 -0.18%
TRX 21-06-2018 10.77 22-06-2018 11.15 0.38 3.41%
TRY 21-06-2018 430.5 22-06-2018 426.89 -3.61 -0.85%
TSCO 21-06-2018 261.2 22-06-2018 262.35 1.15 0.44%
TSI 21-06-2018 0.3 22-06-2018 0.3 0.00 0.00%
TSL 21-06-2018 9.01 22-06-2018 9.33 0.32 3.43%
TSTL 21-06-2018 334 22-06-2018 335 1.00 0.30%
TSTR 21-06-2018 43.29 22-06-2018 47 3.71 7.89%
TTA 21-06-2018 4507.59 22-06-2018 4594.16 86.57 1.88%
TTG 21-06-2018 256.66 22-06-2018 245.08 -11.58 -4.72%
TUI 21-06-2018 1749 22-06-2018 1734.49 -14.51 -0.84%
TUNE 21-06-2018 463 22-06-2018 465.78 2.78 0.60%
TW. 21-06-2018 184.29 22-06-2018 181.52 -2.77 -1.53%
TXH 21-06-2018 139.8 22-06-2018 139.8 0.00 0.00%
TXP 21-06-2018 15.3 22-06-2018 15.5 0.20 1.29%
TYM 21-06-2018 1.23 22-06-2018 1.27 0.04 3.15%
TYMN 21-06-2018 332.55 22-06-2018 330.8 -1.75 -0.53%
U13G 21-06-2018 7638.02 22-06-2018 7540.37 -97.65 -1.30%
UAI 21-06-2018 245.87 22-06-2018 242.85 -3.02 -1.24%
UANC 21-06-2018 342 22-06-2018 341 -1.00 -0.29%
UAV 21-06-2018 144 22-06-2018 144 0.00 0.00%
UB0C 21-06-2018 1189.36 22-06-2018 1194.64 5.28 0.44%
UB0D 21-06-2018 1188.65 22-06-2018 1190.22 1.57 0.13%
UB0E 21-06-2018 1042 22-06-2018 1036.8 -5.20 -0.50%
UB0F 21-06-2018 1045.48 22-06-2018 1039.87 -5.61 -0.54%
UB32 21-06-2018 8087.57 22-06-2018 8070.27 -17.30 -0.21%
UB45 21-06-2018 5477.92 22-06-2018 5448.28 -29.64 -0.54%
UB89 21-06-2018 6909 22-06-2018 6884 -25.00 -0.36%
UBI 21-06-2018 85 22-06-2018 85 0.00 0.00%
UC44 21-06-2018 7092.67 22-06-2018 7013.94 -78.73 -1.12%
UC46 21-06-2018 8550.64 22-06-2018 8418.4 -132.24 -1.57%
UC55 21-06-2018 16209.28 22-06-2018 15964.56 -244.72 -1.53%
UC79 21-06-2018 997.56 22-06-2018 997.1 -0.46 -0.05%
UC82 21-06-2018 1394.18 22-06-2018 1392.37 -1.81 -0.13%
UC85 21-06-2018 1609.73 22-06-2018 1607.5 -2.23 -0.14%
UC98 21-06-2018 1220.12 22-06-2018 1206.3 -13.82 -1.15%
UCG 21-06-2018 8.25 22-06-2018 8 -0.25 -3.12%
UDG 21-06-2018 853.5 22-06-2018 845 -8.50 -1.01%
UEM 21-06-2018 202.9 22-06-2018 202.5 -0.40 -0.20%
UEN 21-06-2018 104 22-06-2018 102.2 -1.80 -1.76%
UIFS 21-06-2018 542.06 22-06-2018 538.71 -3.35 -0.62%
UINC 21-06-2018 1899.82 22-06-2018 1869.23 -30.59 -1.64%
UJO 21-06-2018 0.1 22-06-2018 0.1 0.00 0.00%
UKCM 21-06-2018 87.94 22-06-2018 87.85 -0.09 -0.10%
UKCO 21-06-2018 60.11 22-06-2018 59.97 -0.14 -0.23%
UKDV 21-06-2018 12.22 22-06-2018 12.19 -0.03 -0.25%
UKML 21-06-2018 86.75 22-06-2018 86.83 0.08 0.09%
UKOG 21-06-2018 1.43 22-06-2018 1.34 -0.09 -6.72%
UKRE 21-06-2018 502.46 22-06-2018 498.9 -3.56 -0.71%
UKSR 21-06-2018 1667.85 22-06-2018 1658.4 -9.45 -0.57%
UKW 21-06-2018 123.45 22-06-2018 123.78 0.33 0.27%
ULE 21-06-2018 1639.99 22-06-2018 1620.65 -19.34 -1.19%
ULS 21-06-2018 138.79 22-06-2018 137 -1.79 -1.31%
ULVR 21-06-2018 4150.72 22-06-2018 4140.39 -10.33 -0.25%
UNG 21-06-2018 5.3 22-06-2018 5.3 0.00 0.00%
UOG 21-06-2018 4.8 22-06-2018 4.73 -0.07 -1.48%
UPGS 21-06-2018 44 22-06-2018 44.7 0.70 1.57%
UPL 21-06-2018 3.04 22-06-2018 3.3 0.26 7.88%
URU 21-06-2018 0.64 22-06-2018 0.6 -0.04 -6.67%
USA 21-06-2018 127.64 22-06-2018 127.13 -0.51 -0.40%
USDV 21-06-2018 39.3 22-06-2018 38.79 -0.51 -1.31%
USPG 21-06-2018 1532.96 22-06-2018 1526.96 -6.00 -0.39%
USSC 21-06-2018 39.49 22-06-2018 39.37 -0.12 -0.30%
UTG 21-06-2018 841.68 22-06-2018 839.87 -1.81 -0.22%
UTIP 21-06-2018 23.38 22-06-2018 23.03 -0.35 -1.52%
UTL 21-06-2018 170 22-06-2018 174 4.00 2.30%
UTLF 21-06-2018 126.65 22-06-2018 126.65 0.00 0.00%
UTLG 21-06-2018 108.5 22-06-2018 108.7 0.20 0.18%
UTW 21-06-2018 34.06 22-06-2018 31.55 -2.51 -7.96%
UU. 21-06-2018 774.29 22-06-2018 762.69 -11.60 -1.52%
VAL 21-06-2018 3.14 22-06-2018 2.88 -0.26 -9.03%
VANL 21-06-2018 87 22-06-2018 85 -2.00 -2.35%
VAPX 21-06-2018 19.82 22-06-2018 19.79 -0.03 -0.15%
VAST 21-06-2018 0.53 22-06-2018 0.62 0.09 14.52%
VCP 21-06-2018 831 22-06-2018 831 0.00 0.00%
VCT 21-06-2018 3044.64 22-06-2018 2968.59 -76.05 -2.56%
VDJP 21-06-2018 31.24 22-06-2018 31.46 0.22 0.70%
VDPX 21-06-2018 25.99 22-06-2018 26.26 0.27 1.03%
VEC 21-06-2018 81.86 22-06-2018 81.06 -0.80 -0.99%
VECP 21-06-2018 45.54 22-06-2018 45.41 -0.13 -0.29%
VED 21-06-2018 670.09 22-06-2018 673.02 2.93 0.44%
VEIL 21-06-2018 432.78 22-06-2018 435.34 2.56 0.59%
VEL 21-06-2018 67 22-06-2018 67.92 0.92 1.35%
VELA 21-06-2018 0.53 22-06-2018 0.52 -0.01 -1.92%
VEMT 21-06-2018 37.24 22-06-2018 37.18 -0.06 -0.16%
VER 21-06-2018 8.2 22-06-2018 7.97 -0.23 -2.89%
VERX 21-06-2018 25.5 22-06-2018 25.29 -0.21 -0.83%
VEUR 21-06-2018 26.66 22-06-2018 35.32 8.66 24.52%
VEVE 21-06-2018 47.57 22-06-2018 47.03 -0.54 -1.15%
VFEM 21-06-2018 57.58 22-06-2018 43.67 -13.91 -31.85%
VGOV 21-06-2018 22.83 22-06-2018 22.81 -0.02 -0.09%
VHYD 21-06-2018 54.75 22-06-2018 54.91 0.16 0.29%
VHYL 21-06-2018 41.74 22-06-2018 41.48 -0.26 -0.63%
VIN 21-06-2018 275 22-06-2018 275 0.00 0.00%
VJPN 21-06-2018 23.83 22-06-2018 23.71 -0.12 -0.51%
VLE 21-06-2018 950 22-06-2018 952.5 2.50 0.26%
VLG 21-06-2018 43 22-06-2018 43 0.00 0.00%
VLIQ 21-06-2018 26.89 22-06-2018 26.52 -0.37 -1.40%
VLS 21-06-2018 12.89 22-06-2018 12.59 -0.30 -2.38%
VLTY 21-06-2018 65 22-06-2018 64 -1.00 -1.56%
VLX 21-06-2018 79.87 22-06-2018 78.5 -1.37 -1.75%
VM. 21-06-2018 368.07 22-06-2018 373.05 4.98 1.33%
VMID 21-06-2018 33.33 22-06-2018 33.33 0.00 0.00%
VMOM 21-06-2018 26.56 22-06-2018 26.18 -0.38 -1.45%
VMVL 21-06-2018 24.5 22-06-2018 24.26 -0.24 -0.99%
VNET 21-06-2018 135.99 22-06-2018 135.99 0.00 0.00%
VNH 21-06-2018 2.66 22-06-2018 2.64 -0.02 -0.76%
VNRT 21-06-2018 52.07 22-06-2018 51.48 -0.59 -1.15%
VOD 21-06-2018 187.58 22-06-2018 187.62 0.04 0.02%
VOF 21-06-2018 329.36 22-06-2018 334.23 4.87 1.46%
VOG 21-06-2018 30.65 22-06-2018 30.45 -0.20 -0.66%
VP. 21-06-2018 1041 22-06-2018 1030 -11.00 -1.07%
VRE 21-06-2018 21.6 22-06-2018 20.7 -0.90 -4.35%
VRP 21-06-2018 157 22-06-2018 157 0.00 0.00%
VRS 21-06-2018 121.5 22-06-2018 116.7 -4.80 -4.11%
VSL 21-06-2018 79.45 22-06-2018 79.78 0.33 0.41%
VSVS 21-06-2018 590.9 22-06-2018 597 6.10 1.02%
VTA 21-06-2018 7.16 22-06-2018 7.09 -0.07 -0.99%
VTC 21-06-2018 1366.25 22-06-2018 1350 -16.25 -1.20%
VTU 21-06-2018 50.85 22-06-2018 51.36 0.51 0.99%
VUCP 21-06-2018 38.46 22-06-2018 37.99 -0.47 -1.24%
VUKE 21-06-2018 34 22-06-2018 34.06 0.06 0.18%
VUSA 21-06-2018 3975.5 22-06-2018 3945.25 -30.25 -0.77%
VUSD 21-06-2018 52.65 22-06-2018 52.36 -0.29 -0.55%
VUTY 21-06-2018 18.14 22-06-2018 17.89 -0.25 -1.40%
VVAL 21-06-2018 27.17 22-06-2018 26.86 -0.31 -1.15%
VVO 21-06-2018 144 22-06-2018 151.51 7.51 4.96%
VWRL 21-06-2018 6384.5 22-06-2018 84.4 -6300.10 -7464.57%
VX5E 21-06-2018 20.87 22-06-2018 20.83 -0.04 -0.19%
W7L 21-06-2018 253.72 22-06-2018 257.5 3.78 1.47%
WAND 21-06-2018 1230 22-06-2018 1265 35.00 2.77%
WATR 21-06-2018 323 22-06-2018 323 0.00 0.00%
WCW 21-06-2018 35.8 22-06-2018 35.8 0.00 0.00%
WDC 21-06-2018 2.9 22-06-2018 2.93 0.03 1.02%
WEAT 21-06-2018 0.65 22-06-2018 0.64 -0.01 -1.56%
WEB 21-06-2018 4.42 22-06-2018 4.35 -0.07 -1.61%
WEIR 21-06-2018 1999.2 22-06-2018 2017.6 18.40 0.91%
WG. 21-06-2018 622.11 22-06-2018 658.42 36.31 5.51%
WGB 21-06-2018 117.36 22-06-2018 117 -0.36 -0.31%
WHEA 21-06-2018 35.82 22-06-2018 35.92 0.10 0.28%
WHI 21-06-2018 127 22-06-2018 132 5.00 3.79%
WHR 21-06-2018 101.69 22-06-2018 101.66 -0.03 -0.03%
WIL 21-06-2018 246 22-06-2018 246.8 0.80 0.32%
WIN 21-06-2018 270.5 22-06-2018 270 -0.50 -0.19%
WINE 21-06-2018 472.5 22-06-2018 465.97 -6.53 -1.40%
WINK 21-06-2018 126.75 22-06-2018 135 8.25 6.11%
WIZZ 21-06-2018 3774.2 22-06-2018 3794.19 19.99 0.53%
WJG 21-06-2018 211.01 22-06-2018 208.74 -2.27 -1.09%
WKP 21-06-2018 1097.58 22-06-2018 1110.58 13.00 1.17%
WLFE 21-06-2018 3.08 22-06-2018 2.98 -0.10 -3.36%
WMH 21-06-2018 309.96 22-06-2018 307.95 -2.01 -0.65%
WNRG 21-06-2018 2753.1 22-06-2018 37.1 -2716.00 -7320.75%
WOOD 21-06-2018 2161.53 22-06-2018 2139.98 -21.55 -1.01%
WOSC 21-06-2018 57.72 22-06-2018 57.56 -0.16 -0.28%
WPC 21-06-2018 329.18 22-06-2018 328.16 -1.02 -0.31%
WPCT 21-06-2018 77.29 22-06-2018 82.18 4.89 5.95%
WPP 21-06-2018 1231 22-06-2018 1256.21 25.21 2.01%
WPY 21-06-2018 6467.8 22-06-2018 6425.25 -42.55 -0.66%
WRES 21-06-2018 0.44 22-06-2018 0.45 0.01 2.22%
WSBN 21-06-2018 0.24 22-06-2018 0.27 0.03 11.11%
WSG 21-06-2018 11.8 22-06-2018 11.9 0.10 0.84%
WTAN 21-06-2018 1111.56 22-06-2018 1099.98 -11.58 -1.05%
WTB 21-06-2018 4058.21 22-06-2018 4061.9 3.69 0.09%
WTG 21-06-2018 102.94 22-06-2018 102.66 -0.28 -0.27%
WTR 21-06-2018 387.4 22-06-2018 385 -2.40 -0.62%
WWH 21-06-2018 2724.45 22-06-2018 2690.8 -33.65 -1.25%
WYN 21-06-2018 470 22-06-2018 495 25.00 5.05%
XAR 21-06-2018 304.9 22-06-2018 290.57 -14.33 -4.93%
XASX 21-06-2018 428.22 22-06-2018 428.15 -0.07 -0.02%
XCX5 21-06-2018 893.14 22-06-2018 890.4 -2.74 -0.31%
XCX6 21-06-2018 1483.96 22-06-2018 1468.87 -15.09 -1.03%
XD5S 21-06-2018 2098.2 22-06-2018 2104.94 6.74 0.32%
XDAX 21-06-2018 10777.84 22-06-2018 10622.12 -155.72 -1.47%
XDDX 21-06-2018 9462.7 22-06-2018 9438 -24.70 -0.26%
XDEM 21-06-2018 2592.4 22-06-2018 2586.42 -5.98 -0.23%
XDGM 21-06-2018 2175 22-06-2018 2170.5 -4.50 -0.21%
XDJP 21-06-2018 1593.32 22-06-2018 1582.82 -10.50 -0.66%
XDNS 21-06-2018 1109.65 22-06-2018 1100.87 -8.78 -0.80%
XDPG 21-06-2018 4663.9 22-06-2018 4646.7 -17.20 -0.37%
XDUK 21-06-2018 926.76 22-06-2018 917.64 -9.12 -0.99%
XDWT 21-06-2018 2184.37 22-06-2018 2132.41 -51.96 -2.44%
XESC 21-06-2018 4254.1 22-06-2018 4274.1 20.00 0.47%
XESX 21-06-2018 3176.81 22-06-2018 3186.77 9.96 0.31%
XFVT 21-06-2018 2415.23 22-06-2018 2476.56 61.33 2.48%
XGIG 21-06-2018 2484.43 22-06-2018 2483.93 -0.50 -0.02%
XGSD 21-06-2018 2434.75 22-06-2018 2445.18 10.43 0.43%
XGSG 21-06-2018 2649.7 22-06-2018 2648.08 -1.62 -0.06%
XLDX 21-06-2018 10289.86 22-06-2018 10269.34 -20.52 -0.20%
XLFQ 21-06-2018 14173 22-06-2018 14366.25 193.25 1.35%
XLKQ 21-06-2018 13127.82 22-06-2018 12861 -266.82 -2.07%
XLM 21-06-2018 119 22-06-2018 119.5 0.50 0.42%
XMCX 21-06-2018 2073.44 22-06-2018 2091.94 18.50 0.88%
XMEM 21-06-2018 3425.84 22-06-2018 3409.89 -15.95 -0.47%
XMJG 21-06-2018 2309.23 22-06-2018 2320.23 11.00 0.47%
XMJP 21-06-2018 4618.1 22-06-2018 4632.2 14.10 0.30%
XMRC 21-06-2018 1954.13 22-06-2018 1955.99 1.86 0.10%
XNIF 21-06-2018 11972.35 22-06-2018 11942 -30.35 -0.25%
XPD 21-06-2018 70.25 22-06-2018 70.94 0.69 0.97%
XPHG 21-06-2018 124.7 22-06-2018 124.3 -0.40 -0.32%
XPP 21-06-2018 3534.9 22-06-2018 3532.8 -2.10 -0.06%
XPS 21-06-2018 190 22-06-2018 185.25 -4.75 -2.56%
XRSG 21-06-2018 17978 22-06-2018 17633.39 -344.61 -1.95%
XRSU 21-06-2018 236.03 22-06-2018 234.42 -1.61 -0.69%
XS7R 21-06-2018 3431.5 22-06-2018 3427.42 -4.08 -0.12%
XSDX 21-06-2018 1834.2 22-06-2018 1837.2 3.00 0.16%
XSG 21-06-2018 100.9 22-06-2018 95 -5.90 -6.21%
XSGI 21-06-2018 3219.5 22-06-2018 3197.4 -22.10 -0.69%
XSPR 21-06-2018 9024.5 22-06-2018 9141.6 117.10 1.28%
XSPS 21-06-2018 1133.34 22-06-2018 1119.66 -13.68 -1.22%
XSTR 21-06-2018 18263 22-06-2018 18263 0.00 0.00%
XT2D 21-06-2018 145.26 22-06-2018 143.31 -1.95 -1.36%
XTR 21-06-2018 1.33 22-06-2018 1.33 0.00 0.00%
XUKS 21-06-2018 389.17 22-06-2018 388.06 -1.11 -0.29%
XUKX 21-06-2018 786.4 22-06-2018 789.09 2.69 0.34%
XX25 21-06-2018 2930.92 22-06-2018 2954.1 23.18 0.78%
YNGA 21-06-2018 1740 22-06-2018 1740 0.00 0.00%
YNGN 21-06-2018 1260 22-06-2018 1253 -7.00 -0.56%
YOLO 21-06-2018 9.47 22-06-2018 8.9 -0.57 -6.40%
YOU 21-06-2018 455.27 22-06-2018 460 4.73 1.03%
YU. 21-06-2018 832 22-06-2018 820 -12.00 -1.46%
ZAM 21-06-2018 10.1 22-06-2018 10.4 0.30 2.88%
ZEN 21-06-2018 4.28 22-06-2018 4.2 -0.08 -1.90%
ZHYG 21-06-2018 101.99 22-06-2018 102.01 0.02 0.02%
ZIN 21-06-2018 0.65 22-06-2018 0.64 -0.01 -1.56%
ZIOC 21-06-2018 13.19 22-06-2018 13.05 -0.14 -1.07%
ZOO 21-06-2018 101 22-06-2018 100.49 -0.51 -0.51%
ZPG 21-06-2018 488.74 22-06-2018 488.68 -0.06 -0.01%
ZTF 21-06-2018 560.5 22-06-2018 562.36 1.86 0.33%
ZYT 21-06-2018 490 22-06-2018 500 10.00 2.00%
Near realtime Share prices & Historic Trading Data - AIM - LSE

Pumpedordumped cannot be held responsible for any loss due to incorrect information found here. All information is provided free of charge, 'as-is', and you use it at your own risk. Thankyou.

www.pumpedordumped.com