S&P 500
STOCK MARKET:
SNC
Closed
 
...
Last quote
12/02/2022 - 17:10:51
Day high
12/02/2022 - 15:18:30
Day low
12/02/2022 - 09:30:02
YTD %
4,071.70
-4.87 ( -0.12% )
4,080.48
4,026.63
-14.57%
More information

Components

List style
Heatmap
Name
CCY | ISIN
 Last
Date/Time
 Close
Date/Time
 Day Change %
Day Change
 Bid
Bid Size
 Ask
Ask Size
 YTD % Change
USD | US78378X1072
4,071.70
12/02/2022
4,076.57
12/01/2022
-0.12%
-4.87
4,004.79
-
4,121.58
-
 -14.57%
USD | US88579Y1010
126.99
12/02/2022
125.99
12/01/2022
+0.79%
+1.00
126.96
3,300
126.98
2,900
 -29.07%
USD | US3635761097
201.26
12/02/2022
199.72
12/01/2022
+0.77%
+1.54
201.22
100
201.23
7,200
 +17.71%
USD | US8318652091
60.38
12/02/2022
60.48
12/01/2022
-0.17%
-0.10
60.38
8,100
60.39
10,600
 -29.55%
USD | US0028241000
108.09
12/02/2022
107.93
12/01/2022
+0.15%
+0.16
108.04
16,500
108.05
26,700
 -23.31%
USD | US00287Y1091
163.66
12/02/2022
161.63
12/01/2022
+1.26%
+2.03
163.63
24,200
163.64
1,300
 +19.37%
USD | US0036541003
377.20
12/02/2022
377.44
12/01/2022
-0.06%
-0.24
377.22
11,700
377.27
100
 +5.09%
USD | IE00B4BNMY34
300.13
12/02/2022
302.83
12/01/2022
-0.89%
-2.70
300.13
700
300.20
3,100
 -26.95%
USD | US00507V1098
75.76
12/02/2022
75.19
12/01/2022
+0.76%
+0.57
75.75
4,000
75.78
3,800
 +13.02%
USD | US00724F1012
341.53
12/02/2022
344.11
12/01/2022
-0.75%
-2.58
341.52
3,200
341.62
500
 -39.32%
USD | US00751Y1064
153.03
12/02/2022
151.30
12/01/2022
+1.14%
+1.73
153.04
600
153.06
15,000
 -36.93%
USD | US0079031078
74.98
12/02/2022
77.48
12/01/2022
-3.23%
-2.50
74.99
36,700
75.00
47,600
 -46.16%
USD | US00130H1059
28.67
12/02/2022
28.72
12/01/2022
-0.17%
-0.05
28.66
12,800
28.67
28,100
 +18.19%
USD | US0010551028
72.34
12/02/2022
71.91
12/01/2022
+0.60%
+0.43
72.31
6,400
72.33
36,000
 +23.15%
USD | US00846U1016
155.67
12/02/2022
156.12
12/01/2022
-0.29%
-0.45
155.81
7,300
155.84
100
 -2.21%
USD | US0091581068
318.44
12/02/2022
312.04
12/01/2022
+2.05%
+6.40
318.66
2,400
318.67
2,700
 +2.56%
USD | US00971T1016
93.79
12/02/2022
95.20
12/01/2022
-1.48%
-1.41
93.76
2,900
93.79
200
 -18.66%
USD | US0116591092
46.70
12/02/2022
47.41
12/01/2022
-1.50%
-0.71
46.70
1,600
46.71
5,700
 -9.00%
USD | US0126531013
284.28
12/02/2022
275.29
12/01/2022
+3.27%
+8.99
284.26
14,800
284.27
2,000
 +17.76%
USD | US0152711091
153.32
12/02/2022
154.87
12/01/2022
-1.00%
-1.55
153.20
2,400
153.28
3,400
 -30.54%
USD | US0162551016
198.41
12/02/2022
201.77
12/01/2022
-1.67%
-3.36
198.37
100
198.46
1,600
 -69.30%
USD | IE00BFRT3W74
114.52
12/02/2022
114.06
12/01/2022
+0.40%
+0.46
114.50
4,700
114.55
3,300
 -13.88%
USD | US0188021085
54.80
12/02/2022
55.53
12/01/2022
-1.31%
-0.73
54.78
700
54.81
1,000
 -9.66%
USD | US0200021014
130.85
12/02/2022
132.01
12/01/2022
-0.88%
-1.16
130.88
800
130.91
100
 +12.21%
USD | US02079K1079
100.83
12/02/2022
101.28
12/01/2022
-0.44%
-0.45
100.84
200
100.85
500
 -30.00%
USD | US02079K3059
100.44
12/02/2022
100.99
12/01/2022
-0.54%
-0.55
100.42
6,600
100.44
29,600
 -30.28%
USD | US02209S1033
47.63
12/02/2022
47.01
12/01/2022
+1.32%
+0.62
47.63
60,200
47.64
31,000
 -0.80%
USD | US0255371017
95.12
12/02/2022
96.48
12/01/2022
-1.41%
-1.36
95.11
1,500
95.13
6,900
 +8.44%
USD | US0231351067
94.13
12/02/2022
95.50
12/01/2022
-1.43%
-1.37
94.09
119,500
94.12
10,800
 -42.72%
USD | JE00BJ1F3079
12.50
12/02/2022
12.38
12/01/2022
+0.97%
+0.12
12.49
86,400
12.50
95,100
 +3.08%
USD | US03027X1000
219.37
12/02/2022
221.30
12/01/2022
-0.87%
-1.93
219.47
2,800
219.58
400
 -24.34%
USD | US0304201033
153.74
12/02/2022
154.01
12/01/2022
-0.18%
-0.27
153.66
8,400
153.71
1,000
 -18.45%
USD | US0236081024
88.04
12/02/2022
88.70
12/01/2022
-0.74%
-0.66
88.02
41,200
88.03
6,400
 -0.35%
USD | US02376R1023
13.97
12/02/2022
13.98
12/01/2022
-0.07%
-0.01
13.97
37,900
13.98
353,400
 -22.16%
USD | US0258161092
156.75
12/02/2022
157.50
12/01/2022
-0.48%
-0.75
156.79
2,900
156.80
4,600
 -3.73%
USD | US0268747849
62.75
12/02/2022
63.10
12/01/2022
-0.55%
-0.35
62.73
4,900
62.74
18,800
 +10.97%
USD | US03076C1062
330.18
12/02/2022
330.93
12/01/2022
-0.23%
-0.75
330.07
900
330.18
2,000
 +9.70%
USD | US03073E1055
173.99
12/02/2022
171.63
12/01/2022
+1.38%
+2.36
173.97
12,600
173.98
1,800
 +29.15%
USD | US0311001004
144.39
12/02/2022
143.29
12/01/2022
+0.77%
+1.10
144.42
2,500
144.45
700
 -2.55%
USD | US0311621009
285.51
12/02/2022
285.94
12/01/2022
-0.15%
-0.43
285.42
2,000
285.48
200
 +27.10%
USD | US0320951017
80.62
12/02/2022
80.87
12/01/2022
-0.31%
-0.25
80.60
11,300
80.62
3,200
 -7.53%
USD | US0326541051
168.63
12/02/2022
171.48
12/01/2022
-1.66%
-2.85
168.64
100
168.65
6,900
 -2.44%
USD | US03662Q1058
256.74
12/02/2022
259.61
12/01/2022
-1.11%
-2.87
256.59
200
256.75
4,900
 -35.28%
USD | IE00BLP1HW54
306.78
12/02/2022
303.07
12/01/2022
+1.22%
+3.71
306.63
500
306.74
1,200
 +0.84%
USD | US03743Q1085
47.11
12/02/2022
46.72
12/01/2022
+0.83%
+0.39
47.10
3,100
47.11
1,300
 +73.74%
USD | US0378331005
147.81
12/02/2022
148.31
12/01/2022
-0.34%
-0.50
147.76
100
147.77
4,900
 -16.48%
USD | US0382221051
106.71
12/02/2022
107.01
12/01/2022
-0.28%
-0.30
106.70
2,400
106.73
1,300
 -32.00%
USD | JE00B783TY65
103.73
12/02/2022
105.19
12/01/2022
-1.39%
-1.46
103.72
3,700
103.73
18,500
 -36.23%
USD | BMG0450A1053
60.60
12/02/2022
59.76
12/01/2022
+1.41%
+0.84
60.59
15,900
60.60
2,500
 +34.44%
USD | US0394831020
91.71
12/02/2022
91.32
12/01/2022
+0.43%
+0.39
91.70
4,500
91.71
24,300
 +35.11%
USD | US0404131064
135.04
12/02/2022
139.78
12/01/2022
-3.39%
-4.74
135.08
6,400
135.09
2,400
 -2.76%
USD | US04621X1081
128.48
12/02/2022
128.01
12/01/2022
+0.37%
+0.47
128.47
100
128.48
5,900
 -17.87%
USD | US00206R1023
19.02
12/02/2022
19.19
12/01/2022
-0.89%
-0.17
19.01
22,300
19.02
225,700
 -3.27%
USD | US0495601058
116.54
12/02/2022
117.49
12/01/2022
-0.81%
-0.95
116.51
7,000
116.54
2,800
 +12.14%
USD | US0527691069
201.11
12/02/2022
206.93
12/01/2022
-2.81%
-5.82
201.06
2,700
201.07
100
 -26.41%
USD | US0530151036
269.90
12/02/2022
267.95
12/01/2022
+0.73%
+1.95
269.89
800
269.95
100
 +8.67%
USD | US0533321024
2,571.59
12/02/2022
2,552.97
12/01/2022
+0.73%
+18.62
2,571.58
1,000
2,574.88
500
 +21.78%
USD | US0536111091
192.60
12/02/2022
193.17
12/01/2022
-0.30%
-0.57
192.59
4,800
192.60
4,100
 -10.80%
USD | US0534841012
172.57
12/02/2022
174.18
12/01/2022
-0.92%
-1.61
172.47
2,000
172.51
2,100
 -31.04%
USD | US05722G1004
29.51
12/02/2022
29.26
12/01/2022
+0.85%
+0.25
29.51
57,900
29.53
600
 +21.61%
USD | US0584981064
55.81
12/02/2022
55.85
12/01/2022
-0.07%
-0.04
55.82
5,000
55.84
100
 -41.99%
USD | US0605051046
36.08
12/02/2022
36.55
12/01/2022
-1.29%
-0.47
36.07
102,400
36.08
63,600
 -17.85%
USD | US0640581007
45.22
12/02/2022
45.76
12/01/2022
-1.18%
-0.54
45.22
12,000
45.23
6,200
 -21.21%
USD | US0708301041
43.86
12/02/2022
43.27
12/01/2022
+1.36%
+0.59
43.87
2,700
43.88
9,800
 -38.00%
USD | US0718131099
53.22
12/02/2022
52.38
12/01/2022
+1.60%
+0.84
53.21
14,500
53.22
47,900
 -38.98%
USD | US0758871091
252.38
12/02/2022
250.83
12/01/2022
+0.62%
+1.55
252.19
13,800
252.20
1,800
 -0.26%
USD | US0846707026
316.15
12/02/2022
315.84
12/01/2022
+0.10%
+0.31
316.02
700
316.03
11,800
 +5.63%
USD | US0865161014
86.60
12/02/2022
86.47
12/01/2022
+0.15%
+0.13
86.62
5,000
86.63
6,700
 -14.89%
USD | US0905722072
419.06
12/02/2022
418.04
12/01/2022
+0.24%
+1.02
419.06
100
419.07
1,400
 -44.67%
USD | US09073M1045
84.69
12/02/2022
86.41
12/01/2022
-1.99%
-1.72
84.67
10,500
84.72
300
 -83.30%
USD | US09062X1037
298.90
12/02/2022
301.85
12/01/2022
-0.98%
-2.95
298.86
300
298.97
100
 +25.81%
USD | US09247X1019
712.98
12/02/2022
722.18
12/01/2022
-1.27%
-9.20
712.72
700
712.73
2,700
 -21.12%
USD | US0970231058
182.87
12/02/2022
175.78
12/01/2022
+4.03%
+7.09
182.88
4,300
182.89
1,200
 -12.69%
USD | US09857L1089
2,085.44
12/02/2022
2,060.29
12/01/2022
+1.22%
+25.15
2,084.21
1,000
2,087.00
100
 -14.13%
USD | US0997241064
42.68
12/02/2022
42.66
12/01/2022
+0.05%
+0.02
42.68
44,600
42.70
3,500
 -5.35%
USD | US1011211018
70.71
12/02/2022
71.65
12/01/2022
-1.31%
-0.94
70.73
3,400
70.74
1,800
 -37.79%
USD | US1011371077
46.60
12/02/2022
46.12
12/01/2022
+1.04%
+0.48
46.60
17,200
46.61
23,900
 +8.57%
USD | US11133T1034
148.99
12/02/2022
149.86
12/01/2022
-0.58%
-0.87
148.98
400
149.02
3,500
 -18.03%
USD | US1101221083
81.13
12/02/2022
80.88
12/01/2022
+0.31%
+0.25
81.07
600
81.08
22,600
 +29.72%
USD | US11135F1012
540.80
12/02/2022
550.75
12/01/2022
-1.81%
-9.95
540.78
700
540.92
1,200
 -17.23%
USD | US1152361010
59.52
12/02/2022
58.92
12/01/2022
+1.02%
+0.60
59.51
1,700
59.52
20,600
 -16.16%
USD | US1156372096
74.51
12/02/2022
74.05
12/01/2022
+0.62%
+0.46
74.50
9,800
74.51
3,400
 +1.63%
USD | US12541W2098
96.71
12/02/2022
98.77
12/01/2022
-2.09%
-2.06
96.70
500
96.74
700
 -8.23%
USD | US1273871087
172.43
12/02/2022
176.78
12/01/2022
-2.46%
-4.35
172.42
100
172.43
2,200
 -5.14%
USD | US12769G1004
51.38
12/02/2022
51.84
12/01/2022
-0.89%
-0.46
51.38
12,400
51.40
5,800
 -44.57%
USD | US1331311027
119.88
12/02/2022
119.49
12/01/2022
+0.33%
+0.39
119.88
800
119.91
2,600
 -33.13%
USD | US1344291091
54.10
12/02/2022
53.59
12/01/2022
+0.95%
+0.51
54.09
100
54.10
8,100
 +23.31%
USD | US14040H1059
97.69
12/02/2022
99.32
12/01/2022
-1.64%
-1.63
97.69
8,400
97.72
19,700
 -31.55%
USD | US14149Y1082
80.88
12/02/2022
79.26
12/01/2022
+2.04%
+1.62
80.90
12,200
80.91
15,100
 +53.93%
USD | US1431301027
69.59
12/02/2022
69.10
12/01/2022
+0.71%
+0.49
69.54
1,500
69.57
2,700
 -46.94%
USD | PA1436583006
10.00
12/02/2022
9.97
12/01/2022
+0.30%
+0.03
9.99
111,900
10.00
218,500
 -50.45%
USD | US14448C1045
44.68
12/02/2022
44.93
12/01/2022
-0.56%
-0.25
44.68
13,200
44.69
3,600
 -17.16%
USD | US1488061029
52.25
12/02/2022
52.23
12/01/2022
+0.04%
+0.02
52.25
10,500
52.26
7,900
 -59.20%
USD | US1491231015
236.13
12/02/2022
235.69
12/01/2022
+0.19%
+0.44
236.10
100
236.11
1,200
 +14.00%
USD | US12503M1080
128.35
12/02/2022
126.82
12/01/2022
+1.21%
+1.53
127.59
100
128.65
100
 -2.76%
USD | US12504L1098
79.25
12/02/2022
79.54
12/01/2022
-0.36%
-0.29
79.24
2,100
79.25
1,500
 -26.70%
USD | US12514G1085
190.02
12/02/2022
191.21
12/01/2022
-0.62%
-1.19
189.95
1,000
190.03
2,300
 -6.63%
USD | US1508701034
109.11
12/02/2022
107.49
12/01/2022
+1.51%
+1.62
109.11
6,100
109.16
3,900
 -36.04%
USD | US15135B1017
85.79
12/02/2022
85.81
12/01/2022
-0.02%
-0.02
85.79
2,900
85.80
9,400
 +4.14%
USD | US15189T1079
30.67
12/02/2022
31.03
12/01/2022
-1.16%
-0.36
30.66
11,500
30.67
10,400
 +11.18%
USD | US15677J1088
69.72
12/02/2022
71.24
12/01/2022
-2.13%
-1.52
69.74
4,900
69.75
800
 -31.80%
USD | US1252691001
104.39
12/02/2022
103.64
12/01/2022
+0.72%
+0.75
104.42
4,900
104.43
3,900
 +46.43%
USD | US1598641074
222.66
12/02/2022
226.20
12/01/2022
-1.56%
-3.54
222.74
1,800
222.75
300
 -39.96%
USD | US8085131055
82.46
12/02/2022
81.73
12/01/2022
+0.89%
+0.73
82.48
6,400
82.49
26,000
 -2.82%
USD | US16119P1084
392.69
12/02/2022
389.16
12/01/2022
+0.91%
+3.53
392.58
700
392.79
800
 -40.31%
USD | US1667641005
181.03
12/02/2022
182.49
12/01/2022
-0.80%
-1.46
180.87
11,800
180.93
5,700
 +55.51%
USD | US1696561059
1,604.88
12/02/2022
1,625.83
12/01/2022
-1.29%
-20.95
1,604.34
100
1,604.87
1,000
 -7.00%
USD | CH0044328745
219.16
12/02/2022
218.32
12/01/2022
+0.38%
+0.84
219.13
3,600
219.14
1,400
 +12.94%
USD | US1713401024
83.07
12/02/2022
82.24
12/01/2022
+1.01%
+0.83
83.07
14,400
83.08
400
 -19.77%
USD | US1255231003
327.20
12/02/2022
323.45
12/01/2022
+1.16%
+3.75
327.13
8,800
327.31
1,800
 +40.86%
USD | US1720621010
110.41
12/02/2022
111.12
12/01/2022
-0.64%
-0.71
110.40
100
110.41
2,000
 -2.47%
USD | US1729081059
462.53
12/02/2022
462.45
12/01/2022
+0.02%
+0.08
462.37
100
462.53
700
 +4.35%
USD | US17275R1023
49.70
12/02/2022
49.97
12/01/2022
-0.54%
-0.27
49.70
95,100
49.71
8,600
 -21.15%
USD | US1729674242
47.24
12/02/2022
47.78
12/01/2022
-1.13%
-0.54
47.22
10,200
47.23
43,100
 -20.88%
USD | US1746101054
41.70
12/02/2022
41.98
12/01/2022
-0.67%
-0.28
41.71
2,200
41.72
5,600
 -11.15%
USD | US1890541097
150.68
12/02/2022
149.86
12/01/2022
+0.55%
+0.82
150.71
100
150.73
6,700
 -14.05%
USD | US12572Q1058
176.63
12/02/2022
177.90
12/01/2022
-0.71%
-1.27
176.50
9,000
176.55
200
 -22.13%
USD | US1258961002
60.52
12/02/2022
61.41
12/01/2022
-1.45%
-0.89
60.51
19,500
60.52
28,500
 -5.60%
USD | US21037T1097
92.04
12/02/2022
94.47
12/01/2022
-2.57%
-2.43
92.01
5,300
92.04
300
 -
USD | US1912161007
64.35
12/02/2022
63.79
12/01/2022
+0.88%
+0.56
64.36
38,500
64.37
17,200
 +7.74%
USD | US1924461023
62.39
12/02/2022
62.62
12/01/2022
-0.37%
-0.23
62.38
700
62.40
800
 -29.42%
USD | US1941621039
78.17
12/02/2022
77.75
12/01/2022
+0.54%
+0.42
78.14
34,500
78.15
5,200
 -8.89%
USD | US20030N1019
35.86
12/02/2022
36.28
12/01/2022
-1.16%
-0.42
35.85
6,000
35.86
50,100
 -27.92%
USD | US2003401070
70.12
12/02/2022
71.61
12/01/2022
-2.08%
-1.49
70.12
2,600
70.13
2,800
 -17.69%
USD | US2058871029
38.12
12/02/2022
37.83
12/01/2022
+0.77%
+0.29
38.11
19,600
38.12
14,300
 +10.78%
USD | US20825C1045
122.18
12/02/2022
123.06
12/01/2022
-0.72%
-0.88
122.01
6,700
122.09
26,700
 +70.49%
USD | US2091151041
97.35
12/02/2022
97.85
12/01/2022
-0.51%
-0.50
97.36
700
97.37
1,300
 +14.69%
USD | US21036P1084
261.05
12/02/2022
258.72
12/01/2022
+0.90%
+2.33
261.04
6,900
261.05
5,100
 +3.09%
USD | US2166484020
322.32
12/02/2022
326.62
12/01/2022
-1.32%
-4.30
322.32
700
322.46
2,000
 -22.04%
USD | US2172041061
67.15
12/02/2022
67.67
12/01/2022
-0.77%
-0.52
67.15
1,100
67.16
8,700
 -10.74%
USD | US2193501051
34.00
12/02/2022
34.24
12/01/2022
-0.70%
-0.24
33.99
6,700
34.00
32,600
 -8.03%
USD | US22052L1044
67.31
12/02/2022
66.25
12/01/2022
+1.60%
+1.06
67.26
100
67.27
8,500
 +40.12%
USD | US22160N1090
83.46
12/02/2022
82.95
12/01/2022
+0.61%
+0.51
83.44
4,500
83.46
1,400
 +4.96%
USD | US22160K1051
494.53
12/02/2022
503.86
12/01/2022
-1.85%
-9.33
494.47
7,400
494.61
1,100
 -11.25%
USD | US1270971039
27.26
12/02/2022
27.43
12/01/2022
-0.62%
-0.17
27.26
72,400
27.27
27,300
 +44.37%
USD | US22822V1017
140.17
12/02/2022
141.71
12/01/2022
-1.09%
-1.54
140.18
800
140.21
6,100
 -32.11%
USD | US1264081035
32.05
12/02/2022
32.68
12/01/2022
-1.93%
-0.63
32.05
8,200
32.06
39,600
 -13.09%
USD | US2310211063
249.75
12/02/2022
249.26
12/01/2022
+0.20%
+0.49
249.67
2,900
249.75
6,900
 +14.27%
USD | US1266501006
102.58
12/02/2022
101.65
12/01/2022
+0.91%
+0.93
102.59
16,200
102.60
5,600
 -1.46%
USD | US23331A1097
86.33
12/02/2022
86.70
12/01/2022
-0.43%
-0.37
86.33
11,100
86.35
13,000
 -20.06%
USD | US2358511028
274.23
12/02/2022
274.54
12/01/2022
-0.11%
-0.31
274.15
21,500
274.23
1,000
 -16.56%
USD | US2371941053
145.48
12/02/2022
145.65
12/01/2022
-0.12%
-0.17
145.50
2,100
145.53
100
 -3.31%
USD | US23918K1088
74.34
12/02/2022
73.23
12/01/2022
+1.52%
+1.11
74.33
7,300
74.34
1,000
 -35.63%
USD | US2441991054
445.61
12/02/2022
441.81
12/01/2022
+0.86%
+3.80
445.65
600
445.90
300
 +28.85%
USD | US2473617023
35.71
12/02/2022
35.38
12/01/2022
+0.93%
+0.33
35.69
5,300
35.70
28,300
 -9.47%
USD | US24906P1093
31.68
12/02/2022
31.44
12/01/2022
+0.76%
+0.24
31.68
6,600
31.69
2,800
 -43.65%
USD | US25179M1036
68.46
12/02/2022
68.28
12/01/2022
+0.26%
+0.18
68.45
14,700
68.46
13,100
 +55.01%
USD | US2521311074
118.11
12/02/2022
118.03
12/01/2022
+0.07%
+0.08
118.12
600
118.16
900
 -12.07%
USD | US25278X1090
145.46
12/02/2022
144.70
12/01/2022
+0.53%
+0.76
145.46
1,000
145.48
300
 +34.17%
USD | US2538681030
110.85
12/02/2022
111.70
12/01/2022
-0.76%
-0.85
110.77
6,200
110.80
6,900
 -36.85%
USD | US2547091080
105.40
12/02/2022
106.53
12/01/2022
-1.06%
-1.13
105.42
6,300
105.43
9,600
 -7.81%
USD | US25470M1099
15.56
12/02/2022
15.59
12/01/2022
-0.19%
-0.03
15.56
8,700
15.57
500
 -51.94%
USD | US2566771059
243.96
12/02/2022
236.34
12/01/2022
+3.22%
+7.62
244.09
3,200
244.11
500
 +0.22%
USD | US2567461080
151.20
12/02/2022
149.72
12/01/2022
+0.99%
+1.48
151.22
1,000
151.25
2,800
 +6.55%
USD | US25746U1097
60.47
12/02/2022
60.37
12/01/2022
+0.17%
+0.10
60.46
9,500
60.47
62,600
 -23.15%
USD | US25754A2015
382.76
12/02/2022
385.58
12/01/2022
-0.73%
-2.82
382.48
300
382.49
2,400
 -31.67%
USD | US2600031080
143.49
12/02/2022
142.49
12/01/2022
+0.70%
+1.00
143.47
15,000
143.48
2,200
 -21.54%
USD | US2605571031
51.55
12/02/2022
51.07
12/01/2022
+0.94%
+0.48
51.55
15,000
51.56
100
 -9.96%
USD | US2333311072
115.06
12/02/2022
116.12
12/01/2022
-0.91%
-1.06
115.06
100
115.07
12,900
 -2.86%
USD | US26441C2044
99.52
12/02/2022
100.31
12/01/2022
-0.79%
-0.79
99.50
4,300
99.51
4,000
 -4.38%
USD | US26614N1028
71.56
12/02/2022
70.42
12/01/2022
+1.62%
+1.14
71.55
5,400
71.56
10,500
 -12.82%
USD | US23355L1061
28.86
12/02/2022
29.44
12/01/2022
-1.97%
-0.58
28.86
9,100
28.87
1,500
 -8.54%
USD | US2774321002
87.52
12/02/2022
86.42
12/01/2022
+1.27%
+1.10
87.53
2,400
87.57
200
 -28.53%
USD | IE00B8KQN827
163.31
12/02/2022
163.36
12/01/2022
-0.03%
-0.05
163.32
1,400
163.35
1,200
 -5.47%
USD | US2786421030
45.20
12/02/2022
45.16
12/01/2022
+0.09%
+0.04
45.23
5,100
45.24
900
 -32.09%
USD | US2788651006
151.36
12/02/2022
151.94
12/01/2022
-0.38%
-0.58
151.37
7,700
151.39
1,300
 -35.23%
USD | US2810201077
65.37
12/02/2022
65.52
12/01/2022
-0.23%
-0.15
65.34
14,400
65.35
2,100
 -4.00%
USD | US28176E1082
76.55
12/02/2022
77.56
12/01/2022
-1.30%
-1.01
76.55
1,700
76.56
5,200
 -40.13%
USD | US2855121099
132.28
12/02/2022
131.62
12/01/2022
+0.50%
+0.66
132.20
2,300
132.26
6,100
 -0.21%
USD | US0367521038
523.60
12/02/2022
525.25
12/01/2022
-0.31%
-1.65
523.30
100
523.47
1,500
 +13.31%
USD | US5324571083
374.76
12/02/2022
370.33
12/01/2022
+1.20%
+4.43
374.64
200
374.67
1,100
 +34.07%
USD | US2910111044
96.87
12/02/2022
95.64
12/01/2022
+1.29%
+1.23
96.87
6,500
96.88
6,200
 +2.87%
USD | US29355A1079
336.00
12/02/2022
314.00
12/01/2022
+7.01%
+22.00
335.93
4,900
336.00
3,200
 +71.64%
USD | US29364G1031
115.91
12/02/2022
116.30
12/01/2022
-0.34%
-0.39
115.90
19,100
115.91
18,800
 +3.24%
USD | US26875P1012
138.97
12/02/2022
140.54
12/01/2022
-1.12%
-1.57
139.02
5,300
139.04
500
 +58.21%
USD | US29414B1044
369.84
12/02/2022
369.60
12/01/2022
+0.06%
+0.24
370.26
400
370.27
2,100
 -44.71%
USD | US26884L1098
39.93
12/02/2022
41.52
12/01/2022
-3.83%
-1.59
39.94
100
39.95
300
 +90.37%
USD | US29476L1070
64.11
12/02/2022
64.65
12/01/2022
-0.84%
-0.54
64.09
11,300
64.10
6,100
 -28.56%
USD | US2944291051
201.38
12/02/2022
202.25
12/01/2022
-0.43%
-0.87
201.49
5,700
201.57
3,300
 -30.92%
USD | US29444U7000
691.47
12/02/2022
698.15
12/01/2022
-0.96%
-6.68
691.25
900
691.47
1,200
 -17.46%
USD | US2971781057
217.72
12/02/2022
219.91
12/01/2022
-1.00%
-2.19
217.72
11,600
217.76
500
 -37.57%
USD | US5184391044
239.01
12/02/2022
231.96
12/01/2022
+3.04%
+7.05
239.06
1,000
239.07
1,300
 -37.34%
USD | US29786A1060
140.49
12/02/2022
139.39
12/01/2022
+0.79%
+1.10
140.48
2,200
140.49
100
 -36.33%
USD | BMG3223R1088
333.47
12/02/2022
330.34
12/01/2022
+0.95%
+3.13
333.47
2,900
333.85
200
 +20.60%
USD | US30034W1062
58.50
12/02/2022
58.88
12/01/2022
-0.65%
-0.38
58.50
9,300
58.51
200
 -14.18%
USD | US30040W1080
83.71
12/02/2022
83.91
12/01/2022
-0.24%
-0.20
83.70
33,900
83.71
16,200
 -7.77%
USD | US30161N1019
41.45
12/02/2022
41.53
12/01/2022
-0.19%
-0.08
41.45
3,300
41.46
48,500
 -4.13%
USD | US30212P3038
103.69
12/02/2022
105.93
12/01/2022
-2.11%
-2.24
103.68
3,900
103.71
600
 -41.38%
USD | US3021301094
115.52
12/02/2022
115.25
12/01/2022
+0.23%
+0.27
115.49
1,000
115.54
100
 -14.18%
USD | US30225T1025
159.00
12/02/2022
160.05
12/01/2022
-0.66%
-1.05
158.98
4,700
159.10
4,700
 -29.41%
USD | US30231G1022
109.86
12/02/2022
110.80
12/01/2022
-0.85%
-0.94
109.84
13,200
109.85
6,200
 +81.08%
USD | US3156161024
153.94
12/02/2022
155.03
12/01/2022
-0.70%
-1.09
153.89
500
153.98
300
 -36.65%
USD | US3030751057
471.15
12/02/2022
472.16
12/01/2022
-0.21%
-1.01
471.00
300
471.27
900
 -2.85%
USD | US3119001044
51.43
12/02/2022
51.56
12/01/2022
-0.25%
-0.13
51.44
2,600
51.45
300
 -19.51%
USD | US3137451015
109.44
12/02/2022
109.02
12/01/2022
+0.39%
+0.42
109.41
500
109.44
7,500
 -
USD | US31428X1063
181.41
12/02/2022
180.45
12/01/2022
+0.53%
+0.96
181.38
28,700
181.39
200
 -30.23%
USD | US31620M1062
74.06
12/02/2022
73.18
12/01/2022
+1.20%
+0.88
74.08
4,900
74.09
5,700
 -32.95%
USD | US3167731005
35.25
12/02/2022
35.77
12/01/2022
-1.45%
-0.52
35.25
14,800
35.27
500
 -17.86%
USD | US33616C1009
126.17
12/02/2022
127.36
12/01/2022
-0.93%
-1.19
126.11
700
126.15
2,400
 -38.33%
USD | US3379321074
41.52
12/02/2022
41.38
12/01/2022
+0.34%
+0.14
41.50
11,200
41.51
72,200
 -0.50%
USD | US3377381088
105.46
12/02/2022
105.03
12/01/2022
+0.41%
+0.43
105.47
1,600
105.48
900
 +1.19%
USD | US3390411052
193.60
12/02/2022
196.28
12/01/2022
-1.37%
-2.68
193.71
800
193.76
100
 -12.31%
USD | US3024913036
134.36
12/02/2022
130.03
12/01/2022
+3.33%
+4.33
134.37
5,600
134.38
11,300
 +18.33%
USD | US3453708600
13.86
12/02/2022
14.08
12/01/2022
-1.56%
-0.22
13.86
40,800
13.87
189,000
 -32.21%
USD | US34959E1091
53.61
12/02/2022
55.38
12/01/2022
-3.20%
-1.77
53.60
2,400
53.62
500
 -22.95%
USD | US34959J1088
68.24
12/02/2022
67.89
12/01/2022
+0.52%
+0.35
68.26
27,400
68.27
500
 -11.01%
USD | US34964C1062
63.58
12/02/2022
65.56
12/01/2022
-3.02%
-1.98
63.53
2,200
63.54
5,800
 -38.67%
USD | US35137L1052
32.55
12/02/2022
32.10
12/01/2022
+1.40%
+0.45
32.57
1,200
32.58
30,100
 -13.01%
USD | US35137L2043
30.61
12/02/2022
30.28
12/01/2022
+1.09%
+0.33
30.60
200
30.61
7,200
 -11.64%
USD | US3546131018
27.25
12/02/2022
27.28
12/01/2022
-0.11%
-0.03
27.25
15,900
27.26
15,300
 -18.54%
USD | US35671D8570
40.22
12/02/2022
39.57
12/01/2022
+1.64%
+0.65
40.22
35,400
40.23
25,800
 -5.18%
USD | CH0114405324
94.32
12/02/2022
94.36
12/01/2022
-0.04%
-0.04
94.32
4,600
94.34
100
 -30.70%
USD | US3666511072
351.99
12/02/2022
356.27
12/01/2022
-1.20%
-4.28
351.98
200
351.99
10,600
 +6.57%
USD | US6687711084
23.80
12/02/2022
23.76
12/01/2022
+0.17%
+0.04
23.81
13,900
23.82
6,500
 -8.55%
USD | US3687361044
100.70
12/02/2022
103.09
12/01/2022
-2.32%
-2.39
100.75
7,500
100.76
100
 -70.71%
USD | US3696043013
86.88
12/02/2022
85.26
12/01/2022
+1.90%
+1.62
86.83
20,000
86.84
6,200
 -9.75%
USD | US3703341046
86.52
12/02/2022
85.42
12/01/2022
+1.29%
+1.10
86.52
19,900
86.53
16,000
 +26.77%
USD | US37045V1008
39.90
12/02/2022
40.43
12/01/2022
-1.31%
-0.53
39.89
26,200
39.90
45,200
 -31.04%
USD | US3695501086
255.74
12/02/2022
252.27
12/01/2022
+1.38%
+3.47
255.72
700
255.74
3,400
 +21.01%
USD | US3724601055
187.28
12/02/2022
184.90
12/01/2022
+1.29%
+2.38
187.28
11,400
187.29
1,100
 +31.88%
USD | US3755581036
89.03
12/02/2022
87.90
12/01/2022
+1.29%
+1.13
89.03
300
89.05
2,700
 +21.06%
USD | US37940X1028
103.08
12/02/2022
103.53
12/01/2022
-0.43%
-0.45
103.11
7,300
103.12
3,800
 -23.41%
USD | US37959E1029
121.14
12/02/2022
120.41
12/01/2022
+0.61%
+0.73
121.12
16,500
121.13
1,400
 +28.48%
USD | US38141G1040
380.58
12/02/2022
383.81
12/01/2022
-0.84%
-3.23
380.22
200
380.37
3,500
 +0.33%
USD | US4062161017
38.87
12/02/2022
37.89
12/01/2022
+2.59%
+0.98
38.88
15,500
38.89
13,800
 +65.68%
USD | US4165151048
75.84
12/02/2022
75.63
12/01/2022
+0.28%
+0.21
75.82
12,100
75.84
25,100
 +9.55%
USD | US4180561072
63.31
12/02/2022
63.26
12/01/2022
+0.08%
+0.05
63.28
4,900
63.30
900
 -37.85%
USD | US40412C1018
239.03
12/02/2022
238.47
12/01/2022
+0.23%
+0.56
239.02
200
239.03
16,200
 -7.18%
USD | US42250P1030
26.18
12/02/2022
26.15
12/01/2022
+0.11%
+0.03
26.18
32,700
26.19
2,600
 -27.54%
USD | US8064071025
83.29
12/02/2022
82.95
12/01/2022
+0.41%
+0.34
83.29
1,600
83.30
100
 +6.99%
USD | US4278661081
234.73
12/02/2022
231.88
12/01/2022
+1.23%
+2.85
234.64
2,900
234.73
800
 +19.85%
USD | US42809H1077
144.02
12/02/2022
143.37
12/01/2022
+0.45%
+0.65
144.08
4,500
144.10
1,100
 +93.66%
USD | US43300A2033
141.42
12/02/2022
142.30
12/01/2022
-0.62%
-0.88
141.42
5,000
141.43
3,700
 -8.78%
USD | US4364401012
76.50
12/02/2022
76.99
12/01/2022
-0.64%
-0.49
76.47
1,100
76.50
500
 +0.56%
USD | US4370761029
327.99
12/02/2022
327.07
12/01/2022
+0.28%
+0.92
327.92
400
327.95
800
 -21.19%
USD | US4385161066
219.08
12/02/2022
217.39
12/01/2022
+0.78%
+1.69
219.08
2,100
219.09
300
 +4.26%
USD | US4404521001
47.64
12/02/2022
47.59
12/01/2022
+0.11%
+0.05
47.63
2,800
47.64
31,500
 -2.50%
USD | US44107P1049
18.57
12/02/2022
18.69
12/01/2022
-0.64%
-0.12
18.58
10,200
18.59
12,300
 +7.48%
USD | US4432011082
39.08
12/02/2022
38.41
12/01/2022
+1.74%
+0.67
39.08
7,400
39.09
19,900
 +20.67%
USD | US42824C1099
16.69
12/02/2022
16.82
12/01/2022
-0.77%
-0.13
16.69
93,000
16.70
239,400
 +6.66%
USD | US40434L1052
29.64
12/02/2022
29.86
12/01/2022
-0.74%
-0.22
29.64
65,600
29.65
900
 -20.73%
USD | US4448591028
546.78
12/02/2022
548.37
12/01/2022
-0.29%
-1.59
546.65
1,800
546.77
200
 +18.22%
USD | US4464131063
240.68
12/02/2022
230.90
12/01/2022
+4.24%
+9.78
240.57
2,100
240.73
5,700
 +23.65%
USD | US4461501045
15.46
12/02/2022
15.59
12/01/2022
-0.83%
-0.13
15.46
74,900
15.47
37,600
 +1.10%
USD | US4592001014
148.67
12/02/2022
149.16
12/01/2022
-0.33%
-0.49
148.66
13,900
148.67
18,500
 +11.60%
USD | US45167R1041
241.84
12/02/2022
240.74
12/01/2022
+0.46%
+1.10
241.81
6,700
241.84
1,800
 +1.87%
USD | US45168D1046
435.30
12/02/2022
439.17
12/01/2022
-0.88%
-3.87
435.30
500
435.61
1,300
 -33.30%
USD | US4523081093
228.29
12/02/2022
227.43
12/01/2022
+0.38%
+0.86
228.32
800
228.35
1,300
 -7.85%
USD | US4523271090
218.76
12/02/2022
220.86
12/01/2022
-0.95%
-2.10
218.73
700
218.84
2,800
 -41.95%
USD | US45337C1027
83.13
12/02/2022
80.68
12/01/2022
+3.04%
+2.45
83.11
6,300
83.18
500
 +9.92%
USD | US45687V1061
54.55
12/02/2022
54.29
12/01/2022
+0.48%
+0.26
54.52
16,400
54.55
29,100
 -12.25%
USD | US4581401001
29.41
12/02/2022
29.83
12/01/2022
-1.41%
-0.42
29.41
41,300
29.42
185,300
 -42.08%
USD | US45866F1049
109.25
12/02/2022
109.53
12/01/2022
-0.26%
-0.28
109.22
100
109.23
3,300
 -19.92%
USD | US4606901001
33.69
12/02/2022
34.46
12/01/2022
-2.23%
-0.77
33.68
13,100
33.69
8,000
 -7.98%
USD | US4595061015
107.97
12/02/2022
106.74
12/01/2022
+1.15%
+1.23
107.98
3,200
107.99
2,100
 -29.15%
USD | US4601461035
37.10
12/02/2022
37.39
12/01/2022
-0.78%
-0.29
37.10
28,900
37.11
1,300
 -20.41%
USD | US4612021034
407.92
12/02/2022
416.07
12/01/2022
-1.96%
-8.15
407.89
200
408.14
1,500
 -35.31%
USD | US46120E6023
272.25
12/02/2022
274.49
12/01/2022
-0.82%
-2.24
272.30
100
272.31
100
 -23.60%
USD | BMG491BT1088
19.09
12/02/2022
19.43
12/01/2022
-1.75%
-0.34
19.09
29,000
19.10
75,400
 -15.60%
USD | US46187W1071
32.36
12/02/2022
32.35
12/01/2022
+0.03%
+0.01
32.35
28,700
32.36
2,500
 -28.65%
USD | US46266C1053
217.73
12/02/2022
220.55
12/01/2022
-1.28%
-2.82
217.69
500
217.81
6,300
 -21.83%
USD | US46284V1017
55.06
12/02/2022
54.78
12/01/2022
+0.51%
+0.28
55.05
14,100
55.06
23,600
 +4.68%
USD | US4456581077
182.88
12/02/2022
182.81
12/01/2022
+0.04%
+0.07
182.84
2,000
182.92
200
 -10.56%
USD | US4262811015
191.60
12/02/2022
190.73
12/01/2022
+0.46%
+0.87
191.55
100
191.60
2,200
 +14.22%
USD | US46982L1089
125.09
12/02/2022
124.54
12/01/2022
+0.44%
+0.55
125.06
5,000
125.07
1,000
 -10.55%
USD | US8326964058
154.45
12/02/2022
153.94
12/01/2022
+0.33%
+0.51
154.48
6,000
154.49
5,100
 +13.34%
USD | IE00BY7QL619
68.12
12/02/2022
66.90
12/01/2022
+1.82%
+1.22
68.11
17,500
68.12
16,600
 -17.72%
USD | US4781601046
178.88
12/02/2022
178.74
12/01/2022
+0.08%
+0.14
178.87
900
178.90
27,400
 +4.48%
USD | US46625H1005
135.16
12/02/2022
136.24
12/01/2022
-0.79%
-1.08
135.17
10,100
135.20
14,600
 -13.96%
USD | US48203R1041
32.86
12/02/2022
32.92
12/01/2022
-0.18%
-0.06
32.86
5,900
32.87
12,800
 -7.81%
USD | US4878361082
73.83
12/02/2022
73.20
12/01/2022
+0.86%
+0.63
73.81
6,700
73.83
22,600
 +13.63%
USD | US49271V1008
38.74
12/02/2022
38.71
12/01/2022
+0.08%
+0.03
38.74
1,800
38.75
19,200
 +5.02%
USD | US4932671088
18.55
12/02/2022
18.72
12/01/2022
-0.91%
-0.17
18.56
18,600
18.57
49,200
 -19.07%
USD | US49338L1035
180.53
12/02/2022
181.48
12/01/2022
-0.52%
-0.95
180.50
1,200
180.53
4,400
 -12.12%
USD | US4943681035
137.93
12/02/2022
136.60
12/01/2022
+0.97%
+1.33
137.94
3,000
137.97
2,500
 -4.42%
USD | US49446R1095
22.61
12/02/2022
22.65
12/01/2022
-0.18%
-0.04
22.60
44,700
22.61
45,300
 -8.11%
USD | US49456B1017
19.00
12/02/2022
19.15
12/01/2022
-0.78%
-0.15
19.00
77,700
19.01
39,100
 +20.74%
USD | US4824801009
389.56
12/02/2022
390.73
12/01/2022
-0.30%
-1.17
389.57
100
389.66
1,400
 -9.16%
USD | US5010441013
47.57
12/02/2022
48.41
12/01/2022
-1.74%
-0.84
47.57
42,700
47.58
37,800
 +6.96%
USD | US5024311095
230.00
12/02/2022
225.39
12/01/2022
+2.05%
+4.61
229.88
1,000
229.93
4,000
 +5.70%
USD | US50540R4092
241.57
12/02/2022
241.77
12/01/2022
-0.08%
-0.20
241.47
1,800
241.57
700
 -23.05%
USD | US5128071082
457.67
12/02/2022
463.14
12/01/2022
-1.18%
-5.47
457.58
2,900
457.92
100
 -35.60%
USD | US5132721045
87.73
12/02/2022
86.51
12/01/2022
+1.41%
+1.22
87.71
6,300
87.72
2,900
 +36.49%
USD | US5178341070
47.96
12/02/2022
46.89
12/01/2022
+2.28%
+1.07
47.93
20,700
47.94
17,300
 +24.57%
USD | US5253271028
110.49
12/02/2022
109.62
12/01/2022
+0.79%
+0.87
110.47
4,900
110.48
3,100
 +23.31%
USD | US5260571048
88.30
12/02/2022
88.16
12/01/2022
+0.16%
+0.14
88.30
4,600
88.31
15,000
 -24.10%
USD | US5341871094
38.82
12/02/2022
38.73
12/01/2022
+0.23%
+0.09
38.80
7,600
38.81
12,100
 -43.26%
USD | IE00BZ12WP82
337.35
12/02/2022
337.26
12/01/2022
+0.03%
+0.09
337.56
100
337.66
600
 -2.65%
USD | US5380341090
73.92
12/02/2022
73.55
12/01/2022
+0.50%
+0.37
73.95
11,500
73.96
100
 -38.55%
USD | US5018892084
55.06
12/02/2022
55.08
12/01/2022
-0.04%
-0.02
55.04
3,500
55.06
400
 -8.25%
USD | US5398301094
496.23
12/02/2022
483.69
12/01/2022
+2.59%
+12.54
496.41
3,000
496.50
900
 +36.09%
USD | US5404241086
57.67
12/02/2022
58.04
12/01/2022
-0.64%
-0.37
57.66
2,900
57.67
24,600
 +0.48%
USD | US5486611073
214.84
12/02/2022
215.48
12/01/2022
-0.30%
-0.64
214.81
100
214.82
3,600
 -16.64%
USD | US5502411037
5.51
12/02/2022
5.59
12/01/2022
-1.43%
-0.08
5.51
151,200
5.52
116,300
 -55.46%
USD | NL0009434992
84.90
12/02/2022
84.64
12/01/2022
+0.31%
+0.26
84.89
700
84.90
18,100
 -8.23%
USD | US55261F1049
169.10
12/02/2022
168.32
12/01/2022
+0.46%
+0.78
169.04
6,900
169.10
1,700
 +9.60%
USD | US5658491064
29.74
12/02/2022
30.09
12/01/2022
-1.16%
-0.35
29.74
73,300
29.75
100
 +83.25%
USD | US56585A1025
118.23
12/02/2022
120.23
12/01/2022
-1.66%
-2.00
118.27
6,000
118.29
14,100
 +87.89%
USD | US57060D1081
281.16
12/02/2022
273.27
12/01/2022
+2.89%
+7.89
281.09
300
281.29
1,900
 -33.55%
USD | US5719032022
165.63
12/02/2022
165.19
12/01/2022
+0.27%
+0.44
165.55
500
165.64
700
 -0.03%
USD | US5717481023
173.91
12/02/2022
173.03
12/01/2022
+0.51%
+0.88
173.89
100
173.90
4,000
 -0.45%
USD | US5732841060
365.73
12/02/2022
365.38
12/01/2022
+0.10%
+0.35
365.73
1,200
365.95
1,700
 -17.06%
USD | US5745991068
50.92
12/02/2022
51.76
12/01/2022
-1.62%
-0.84
50.93
9,100
50.94
600
 -26.29%
USD | US57636Q1040
360.06
12/02/2022
360.80
12/01/2022
-0.21%
-0.74
360.06
2,300
360.15
100
 +0.41%
USD | US57667L1070
48.67
12/02/2022
49.96
12/01/2022
-2.58%
-1.29
48.65
100
48.66
1,900
 -62.22%
USD | US5797802064
86.38
12/02/2022
85.73
12/01/2022
+0.76%
+0.65
86.39
2,500
86.41
12,200
 -11.26%
USD | US5801351017
273.40
12/02/2022
273.40
12/01/2022
0.00%
0.00
273.19
4,200
273.29
200
 +1.99%
USD | US58155Q1031
386.85
12/02/2022
379.72
12/01/2022
+1.88%
+7.13
386.84
9,600
386.85
7,900
 +52.76%
USD | IE00BTN1Y115
79.62
12/02/2022
79.25
12/01/2022
+0.47%
+0.37
79.60
6,000
79.61
10,000
 -23.39%
USD | US58933Y1055
110.04
12/02/2022
109.80
12/01/2022
+0.22%
+0.24
110.01
200
110.04
31,700
 +43.27%
USD | US30303M1027
123.49
12/02/2022
120.44
12/01/2022
+2.53%
+3.05
123.49
15,100
123.50
18,200
 -64.19%
USD | US59156R1086
76.91
12/02/2022
76.65
12/01/2022
+0.34%
+0.26
76.91
3,600
76.92
39,200
 +22.66%
USD | US5926881054
1,486.10
12/02/2022
1,490.33
12/01/2022
-0.28%
-4.23
1,486.11
100
1,488.35
700
 -12.19%
USD | US5529531015
37.08
12/02/2022
37.27
12/01/2022
-0.51%
-0.19
37.07
30,900
37.08
9,200
 -16.96%
USD | US5950171042
77.31
12/02/2022
78.32
12/01/2022
-1.29%
-1.01
77.32
300
77.33
9,100
 -10.04%
USD | US5951121038
54.68
12/02/2022
55.49
12/01/2022
-1.46%
-0.81
54.70
68,400
54.71
30,600
 -40.43%
USD | US5949181045
255.02
12/02/2022
254.69
12/01/2022
+0.13%
+0.33
254.95
37,100
255.02
3,700
 -24.27%
USD | US59522J1034
164.26
12/02/2022
164.22
12/01/2022
+0.02%
+0.04
164.22
1,900
164.26
9,000
 -28.43%
USD | US60770K1079
182.35
12/02/2022
181.48
12/01/2022
+0.48%
+0.87
182.36
20,900
182.39
1,200
 -28.55%
USD | US6081901042
102.09
12/02/2022
102.90
12/01/2022
-0.79%
-0.81
102.06
2,500
102.09
400
 -43.52%
USD | US60855R1005
334.17
12/02/2022
334.83
12/01/2022
-0.20%
-0.66
334.30
1,000
334.31
500
 +5.27%
USD | US60871R2094
55.57
12/02/2022
54.97
12/01/2022
+1.09%
+0.60
55.59
5,700
55.60
3,800
 +18.60%
USD | US6092071058
68.31
12/02/2022
68.09
12/01/2022
+0.32%
+0.22
68.29
1,100
68.31
15,200
 +2.68%
USD | US6098391054
383.21
12/02/2022
382.07
12/01/2022
+0.30%
+1.14
383.20
800
383.43
200
 -22.55%
USD | US61174X1090
104.04
12/02/2022
103.25
12/01/2022
+0.77%
+0.79
104.04
1,600
104.06
600
 +7.51%
USD | US6153691059
301.73
12/02/2022
306.08
12/01/2022
-1.42%
-4.35
301.58
4,600
301.73
2,800
 -21.63%
USD | US6174464486
92.10
12/02/2022
93.00
12/01/2022
-0.97%
-0.90
92.07
7,200
92.08
12,500
 -5.26%
USD | US61945C1036
49.31
12/02/2022
49.10
12/01/2022
+0.43%
+0.21
49.32
21,200
49.33
4,600
 +24.97%
USD | US6200763075
272.70
12/02/2022
271.78
12/01/2022
+0.34%
+0.92
272.90
6,100
272.92
500
 +0.03%
USD | US55354G1004
518.83
12/02/2022
521.39
12/01/2022
-0.49%
-2.56
518.54
7,900
518.81
400
 -14.90%
USD | US6311031081
68.98
12/02/2022
68.49
12/01/2022
+0.72%
+0.49
68.99
500
69.00
900
 -2.16%
USD | US64110D1046
66.43
12/02/2022
68.07
12/01/2022
-2.41%
-1.64
66.42
8,400
66.43
200
 -26.00%
USD | US64110L1061
320.41
12/02/2022
316.95
12/01/2022
+1.09%
+3.46
320.30
400
320.44
800
 -47.39%
USD | US6512291062
12.99
12/02/2022
12.84
12/01/2022
+1.17%
+0.15
12.98
13,600
12.99
9,400
 -41.21%
USD | US6516391066
48.67
12/02/2022
48.57
12/01/2022
+0.21%
+0.10
48.67
27,600
48.68
22,300
 -21.69%
USD | US65249B1098
19.12
12/02/2022
19.16
12/01/2022
-0.21%
-0.04
19.12
5,600
19.13
5,200
 -14.12%
USD | US65249B2088
19.43
12/02/2022
19.43
12/01/2022
0.00%
0.00
19.43
2,000
19.44
400
 -13.64%
USD | US65339F1012
85.20
12/02/2022
84.83
12/01/2022
+0.44%
+0.37
85.17
9,800
85.18
9,800
 -9.14%
USD | US6541061031
112.20
12/02/2022
111.11
12/01/2022
+0.98%
+1.09
112.21
11,700
112.24
16,500
 -33.34%
USD | US65473P1057
27.57
12/02/2022
27.75
12/01/2022
-0.65%
-0.18
27.56
22,200
27.57
59,800
 +0.51%
USD | US6556631025
241.92
12/02/2022
240.01
12/01/2022
+0.80%
+1.91
241.86
400
242.05
200
 -5.98%
USD | US6558441084
254.07
12/02/2022
256.36
12/01/2022
-0.89%
-2.29
254.14
3,000
254.15
700
 -13.89%
USD | US6658591044
91.66
12/02/2022
93.63
12/01/2022
-2.10%
-1.97
91.66
1,000
91.69
800
 -21.72%
USD | US6668071029
545.60
12/02/2022
530.30
12/01/2022
+2.89%
+15.30
545.60
800
545.88
100
 +37.00%
USD | BMG667211046
16.54
12/02/2022
16.62
12/01/2022
-0.48%
-0.08
16.54
32,300
16.55
11,300
 -19.86%
USD | US6293775085
41.25
12/02/2022
42.13
12/01/2022
-2.09%
-0.88
41.25
24,200
41.26
19,200
 -2.21%
USD | US6703461052
154.20
12/02/2022
149.25
12/01/2022
+3.32%
+4.95
154.09
5,200
154.10
12,400
 +30.75%
USD | US67066G1040
168.76
12/02/2022
171.35
12/01/2022
-1.51%
-2.59
168.83
200
168.84
36,900
 -41.74%
USD | US62944T1051
4,687.60
12/02/2022
4,739.86
12/01/2022
-1.10%
-52.26
4,679.57
300
4,687.60
300
 -19.78%
USD | NL0009538784
171.06
12/02/2022
173.44
12/01/2022
-1.37%
-2.38
171.07
100
171.08
1,200
 -23.86%
USD | US67103H1077
858.41
12/02/2022
857.18
12/01/2022
+0.14%
+1.23
858.16
1,400
858.70
200
 +21.37%
USD | US6745991058
68.21
12/02/2022
68.80
12/01/2022
-0.86%
-0.59
68.22
5,100
68.23
3,800
 +137.32%
USD | US6795801009
302.85
12/02/2022
300.89
12/01/2022
+0.65%
+1.96
302.76
700
302.95
1,100
 -16.04%
USD | US6819191064
78.65
12/02/2022
79.86
12/01/2022
-1.52%
-1.21
78.65
9,600
78.68
7,500
 +8.99%
USD | US6821891057
73.04
12/02/2022
73.99
12/01/2022
-1.28%
-0.95
73.04
1,100
73.06
600
 +8.94%
USD | US6826801036
67.20
12/02/2022
67.20
12/01/2022
0.00%
0.00
67.21
14,600
67.22
4,300
 +14.36%
USD | US68389X1054
83.35
12/02/2022
84.11
12/01/2022
-0.90%
-0.76
83.33
23,400
83.35
25,600
 -3.55%
USD | US68622V1061
26.72
12/02/2022
26.42
12/01/2022
+1.14%
+0.30
26.70
3,400
26.71
400
 -13.23%
USD | US68902V1070
79.75
12/02/2022
78.83
12/01/2022
+1.17%
+0.92
79.74
7,200
79.75
4,600
 -9.46%
USD | US6937181088
105.79
12/02/2022
105.95
12/01/2022
-0.15%
-0.16
105.79
4,400
105.83
5,700
 +20.04%
USD | US6951561090
137.82
12/02/2022
136.16
12/01/2022
+1.22%
+1.66
137.87
1,100
137.91
1,600
 +0.01%
USD | US92556H2067
20.38
12/02/2022
20.17
12/01/2022
+1.04%
+0.21
20.40
10,200
20.41
3,200
 -33.17%
USD | US7010941042
297.38
12/02/2022
297.52
12/01/2022
-0.05%
-0.14
297.35
1,100
297.36
4,800
 -6.48%
USD | US7043261079
125.98
12/02/2022
125.90
12/01/2022
+0.06%
+0.08
125.97
2,300
126.03
2,400
 -7.77%
USD | US70432V1026
339.87
12/02/2022
346.22
12/01/2022
-1.83%
-6.35
340.00
500
340.18
800
 -16.61%
USD | US70450Y1038
74.66
12/02/2022
78.53
12/01/2022
-4.93%
-3.87
74.68
5,900
74.70
2,300
 -58.36%
USD | IE00BLS09M33
46.65
12/02/2022
46.64
12/01/2022
+0.02%
+0.01
46.65
800
46.66
2,500
 -36.14%
USD | US7134481081
185.69
12/02/2022
185.90
12/01/2022
-0.11%
-0.21
185.74
1,500
185.75
4,900
 +7.02%
USD | US7140461093
139.23
12/02/2022
141.75
12/01/2022
-1.78%
-2.52
139.27
2,000
139.28
100
 -29.50%
USD | US7170811035
50.91
12/02/2022
51.08
12/01/2022
-0.33%
-0.17
50.89
75,600
50.90
38,300
 -13.50%
USD | US69331C1080
15.66
12/02/2022
15.62
12/01/2022
+0.26%
+0.04
15.65
117,900
15.66
7,000
 +28.67%
USD | US7181721090
104.30
12/02/2022
102.46
12/01/2022
+1.80%
+1.84
104.29
4,100
104.30
27,900
 +7.85%
USD | US7185461040
106.66
12/02/2022
108.04
12/01/2022
-1.28%
-1.38
106.70
3,500
106.71
300
 +49.10%
USD | US7234841010
78.12
12/02/2022
77.80
12/01/2022
+0.41%
+0.32
78.10
6,100
78.12
5,300
 +10.21%
USD | US7237871071
239.41
12/02/2022
239.07
12/01/2022
+0.14%
+0.34
239.51
1,100
239.54
13,000
 +31.44%
USD | US6934751057
164.23
12/02/2022
164.80
12/01/2022
-0.35%
-0.57
164.27
3,100
164.28
3,300
 -17.81%
USD | US73278L1052
330.43
12/02/2022
338.13
12/01/2022
-2.28%
-7.70
330.41
800
330.79
700
 -40.26%
USD | US6935061076
137.30
12/02/2022
134.96
12/01/2022
+1.73%
+2.34
137.27
2,100
137.29
700
 -21.74%
USD | US69351T1060
29.18
12/02/2022
29.29
12/01/2022
-0.38%
-0.11
29.18
12,800
29.19
113,300
 -2.56%
USD | US74251V1026
92.18
12/02/2022
90.92
12/01/2022
+1.39%
+1.26
92.17
3,600
92.19
300
 +25.70%
USD | US7427181091
150.61
12/02/2022
149.25
12/01/2022
+0.91%
+1.36
150.57
16,900
150.58
14,800
 -8.76%
USD | US7433151039
132.51
12/02/2022
131.26
12/01/2022
+0.95%
+1.25
132.50
900
132.51
31,600
 +27.87%
USD | US74340W1036
116.94
12/02/2022
117.10
12/01/2022
-0.14%
-0.16
117.01
12,600
117.03
4,300
 -30.45%
USD | US7443201022
107.68
12/02/2022
107.73
12/01/2022
-0.05%
-0.05
107.68
7,700
107.69
26,300
 -0.47%
USD | US69370C1009
126.47
12/02/2022
127.49
12/01/2022
-0.80%
-1.02
126.42
3,100
126.47
100
 +5.23%
USD | US7445731067
60.92
12/02/2022
60.40
12/01/2022
+0.86%
+0.52
60.89
7,300
60.90
15,000
 -9.49%
USD | US74460D1090
295.80
12/02/2022
295.48
12/01/2022
+0.11%
+0.32
295.86
3,400
296.01
10,500
 -21.11%
USD | US7458671010
44.59
12/02/2022
45.15
12/01/2022
-1.24%
-0.56
44.59
28,000
44.60
11,100
 -21.01%
USD | US74736K1016
97.19
12/02/2022
97.25
12/01/2022
-0.06%
-0.06
97.19
400
97.23
2,400
 -37.82%
USD | US7475251036
125.66
12/02/2022
126.81
12/01/2022
-0.91%
-1.15
125.67
100
125.69
700
 -30.66%
USD | US74762E1029
153.07
12/02/2022
151.73
12/01/2022
+0.88%
+1.34
153.07
7,500
153.08
600
 +32.33%
USD | US74834L1008
150.46
12/02/2022
152.61
12/01/2022
-1.41%
-2.15
150.43
4,600
150.45
5,200
 -11.79%
USD | US7512121010
115.56
12/02/2022
113.88
12/01/2022
+1.48%
+1.68
115.58
1,300
115.59
3,700
 -4.19%
USD | US7547301090
119.16
12/02/2022
117.41
12/01/2022
+1.49%
+1.75
119.19
200
119.21
1,100
 +16.94%
USD | US75513E1010
101.01
12/02/2022
99.50
12/01/2022
+1.52%
+1.51
101.00
600
101.01
60,400
 +15.62%
USD | US7561091049
62.90
12/02/2022
62.81
12/01/2022
+0.14%
+0.09
62.88
1,000
62.89
5,100
 -12.26%
USD | US7588491032
65.81
12/02/2022
65.67
12/01/2022
+0.21%
+0.14
65.81
9,200
65.82
100
 -12.85%
USD | US75886F1075
766.39
12/02/2022
761.24
12/01/2022
+0.68%
+5.15
766.39
400
766.78
100
 +20.54%
USD | US7591EP1005
23.16
12/02/2022
22.99
12/01/2022
+0.74%
+0.17
23.15
34,300
23.16
36,100
 +5.46%
USD | US7607591002
140.52
12/02/2022
139.75
12/01/2022
+0.55%
+0.77
140.50
700
140.52
7,300
 +0.22%
USD | US7611521078
232.90
12/02/2022
229.34
12/01/2022
+1.55%
+3.56
232.94
4,800
232.95
800
 -11.95%
USD | US7703231032
77.48
12/02/2022
78.48
12/01/2022
-1.27%
-1.00
77.48
4,000
77.49
1,800
 -29.63%
USD | US7739031091
265.49
12/02/2022
266.75
12/01/2022
-0.47%
-1.26
265.49
3,700
265.50
16,700
 -23.53%
USD | US7757111049
40.48
12/02/2022
40.39
12/01/2022
+0.22%
+0.09
40.46
11,000
40.48
9,200
 +18.06%
USD | US7766961061
443.87
12/02/2022
444.73
12/01/2022
-0.19%
-0.86
443.66
400
443.81
1,000
 -9.58%
USD | US7782961038
119.00
12/02/2022
117.98
12/01/2022
+0.86%
+1.02
118.97
3,800
119.01
900
 +3.24%
USD | LR0008862868
60.51
12/02/2022
60.91
12/01/2022
-0.66%
-0.40
60.53
4,000
60.58
1,400
 -20.79%
USD | US78409V1044
359.80
12/02/2022
362.58
12/01/2022
-0.77%
-2.78
359.91
2,000
360.04
500
 -23.17%
USD | US79466L3024
144.56
12/02/2022
147.00
12/01/2022
-1.66%
-2.44
144.51
300
144.52
9,500
 -42.16%
USD | US78410G1040
295.25
12/02/2022
301.21
12/01/2022
-1.98%
-5.96
295.09
600
295.25
5,300
 -22.57%
USD | IE00BKVD2N49
52.97
12/02/2022
53.30
12/01/2022
-0.62%
-0.33
52.94
1,800
52.96
300
 -52.82%
USD | US81211K1007
53.51
12/02/2022
52.81
12/01/2022
+1.33%
+0.70
53.50
21,300
53.51
1,800
 -21.73%
USD | US8168511090
165.93
12/02/2022
167.22
12/01/2022
-0.77%
-1.29
165.88
3,200
165.93
6,800
 +26.41%
USD | US81762P1021
412.87
12/02/2022
425.60
12/01/2022
-2.99%
-12.73
412.65
1,800
412.74
1,200
 -34.43%
USD | US8243481061
257.75
12/02/2022
251.61
12/01/2022
+2.44%
+6.14
257.77
7,600
257.81
100
 -28.55%
USD | US82669G1040
136.00
12/02/2022
138.04
12/01/2022
-1.48%
-2.04
135.97
800
136.05
400
 -57.33%
USD | US83088M1027
93.96
12/02/2022
94.97
12/01/2022
-1.06%
-1.01
93.96
200
93.97
1,500
 -38.78%
USD | AN8068571086
52.79
12/02/2022
51.76
12/01/2022
+1.99%
+1.03
52.82
11,800
52.83
17,500
 +72.82%
USD | US8288061091
119.34
12/02/2022
119.01
12/01/2022
+0.28%
+0.33
119.34
15,500
119.35
5,900
 -25.51%
USD | US8330341012
244.96
12/02/2022
242.14
12/01/2022
+1.16%
+2.82
244.95
400
244.96
800
 +12.42%
USD | US83417M1045
308.77
12/02/2022
295.77
12/01/2022
+4.40%
+13.00
308.76
1,600
308.92
100
 +5.42%
USD | US8425871071
67.34
12/02/2022
67.72
12/01/2022
-0.56%
-0.38
67.30
600
67.31
15,700
 -1.25%
USD | US8447411088
39.75
12/02/2022
40.08
12/01/2022
-0.82%
-0.33
39.75
9,500
39.76
1,700
 -6.44%
USD | US8552441094
105.05
12/02/2022
103.37
12/01/2022
+1.63%
+1.68
105.03
900
105.05
1,500
 -11.63%
USD | US8574771031
77.72
12/02/2022
78.72
12/01/2022
-1.27%
-1.00
77.64
2,100
77.65
10,400
 -15.35%
USD | IE00BFY8C754
191.91
12/02/2022
192.31
12/01/2022
-0.21%
-0.40
191.92
400
191.96
200
 -20.99%
USD | US8545021011
81.94
12/02/2022
82.32
12/01/2022
-0.46%
-0.38
81.94
23,500
81.96
1,300
 -56.36%
USD | US8636671013
243.11
12/02/2022
240.77
12/01/2022
+0.97%
+2.34
243.11
1,300
243.16
4,500
 -9.97%
USD | US78486Q1013
224.92
12/02/2022
228.17
12/01/2022
-1.42%
-3.25
224.79
1,100
224.99
4,300
 -66.36%
USD | US87165B1035
35.30
12/02/2022
35.94
12/01/2022
-1.78%
-0.64
35.31
56,000
35.32
24,100
 -22.53%
USD | US8716071076
348.17
12/02/2022
357.84
12/01/2022
-2.70%
-9.67
348.04
2,000
348.14
1,500
 -2.89%
USD | US8718291078
85.33
12/02/2022
86.04
12/01/2022
-0.83%
-0.71
85.32
20,300
85.33
21,800
 +9.54%
USD | US74144T1088
126.01
12/02/2022
127.09
12/01/2022
-0.85%
-1.08
126.02
1,100
126.04
2,700
 -35.37%
USD | US8725901040
152.41
12/02/2022
151.81
12/01/2022
+0.40%
+0.60
152.41
600
152.43
6,700
 +30.89%
USD | US8740541094
108.76
12/02/2022
106.40
12/01/2022
+2.22%
+2.36
108.77
1,100
108.78
100
 -40.13%
USD | US8760301072
38.81
12/02/2022
38.48
12/01/2022
+0.86%
+0.33
38.82
13,300
38.83
500
 -5.22%
USD | US87612G1013
75.19
12/02/2022
74.95
12/01/2022
+0.32%
+0.24
75.19
44,300
75.20
3,100
 +43.47%
USD | US87612E1064
164.16
12/02/2022
165.03
12/01/2022
-0.53%
-0.87
164.17
3,200
164.19
2,300
 -28.69%
USD | CH0102993182
125.78
12/02/2022
126.80
12/01/2022
-0.80%
-1.02
125.76
2,100
125.77
1,900
 -21.41%
USD | US8793601050
427.19
12/02/2022
424.45
12/01/2022
+0.65%
+2.74
427.19
2,500
427.38
200
 -2.85%
USD | US8793691069
242.58
12/02/2022
244.80
12/01/2022
-0.91%
-2.22
242.48
100
242.50
1,500
 -25.47%
USD | US8807701029
92.67
12/02/2022
92.29
12/01/2022
+0.41%
+0.38
92.68
100
92.69
1,700
 -43.56%
USD | US88160R1014
194.86
12/02/2022
194.70
12/01/2022
+0.08%
+0.16
194.85
4,300
194.90
6,300
 -44.73%
USD | US8825081040
177.66
12/02/2022
177.50
12/01/2022
+0.09%
+0.16
177.68
1,500
177.71
2,400
 -5.82%
USD | US8832031012
71.30
12/02/2022
70.86
12/01/2022
+0.62%
+0.44
71.28
2,800
71.29
13,600
 -8.21%
USD | US5007541064
39.83
12/02/2022
39.49
12/01/2022
+0.86%
+0.34
39.82
800
39.84
7,900
 +10.00%
USD | US8835561023
563.00
12/02/2022
564.56
12/01/2022
-0.28%
-1.56
563.00
1,000
563.18
200
 -15.39%
USD | US8725401090
80.19
12/02/2022
79.74
12/01/2022
+0.56%
+0.45
80.22
6,700
80.26
200
 +5.03%
USD | US8923561067
224.94
12/02/2022
224.63
12/01/2022
+0.14%
+0.31
224.89
700
224.93
300
 -5.85%
USD | IE00BK9ZQ967
179.01
12/02/2022
178.18
12/01/2022
+0.47%
+0.83
179.05
700
179.06
2,400
 -11.81%
USD | US8936411003
621.82
12/02/2022
634.64
12/01/2022
-2.02%
-12.82
621.11
500
621.85
4,300
 -0.26%
USD | US89417E1091
189.54
12/02/2022
189.14
12/01/2022
+0.21%
+0.40
189.44
200
189.45
3,400
 +20.91%
USD | US8962391004
61.04
12/02/2022
61.12
12/01/2022
-0.13%
-0.08
61.05
100
61.06
700
 -29.90%
USD | US89832Q1094
45.06
12/02/2022
46.22
12/01/2022
-2.51%
-1.16
45.05
12,200
45.06
60,200
 -21.06%
USD | US9022521051
342.22
12/02/2022
352.23
12/01/2022
-2.84%
-10.01
342.11
300
342.13
200
 -34.52%
USD | US9024941034
66.02
12/02/2022
65.48
12/01/2022
+0.82%
+0.54
66.02
3,400
66.04
8,500
 -24.87%
USD | US9026531049
41.00
12/02/2022
40.88
12/01/2022
+0.29%
+0.12
41.00
10,000
41.01
300
 -31.86%
USD | US90384S3031
471.33
12/02/2022
472.53
12/01/2022
-0.25%
-1.20
471.00
2,400
471.43
200
 +14.60%
USD | US9078181081
214.73
12/02/2022
215.93
12/01/2022
-0.56%
-1.20
214.68
600
214.72
2,000
 -14.29%
USD | US9100471096
43.89
12/02/2022
43.89
12/01/2022
0.00%
0.00
43.89
1,400
43.90
300
 +0.25%
USD | US9113631090
356.57
12/02/2022
356.42
12/01/2022
+0.04%
+0.15
356.79
900
356.87
1,400
 +7.26%
USD | US91324P1021
536.16
12/02/2022
536.91
12/01/2022
-0.14%
-0.75
536.06
1,400
536.13
800
 +6.92%
USD | US9139031002
129.35
12/02/2022
130.20
12/01/2022
-0.65%
-0.85
129.35
4,300
129.36
15,500
 +0.42%
USD | US9029733048
45.64
12/02/2022
45.35
12/01/2022
+0.64%
+0.29
45.63
18,300
45.64
7,800
 -19.26%
USD | US9113121068
189.39
12/02/2022
190.19
12/01/2022
-0.42%
-0.80
189.38
2,400
189.39
16,500
 -11.27%
USD | US91913Y1001
127.07
12/02/2022
132.03
12/01/2022
-3.76%
-4.96
127.11
9,400
127.13
6,000
 +75.78%
USD | US92276F1003
46.24
12/02/2022
46.37
12/01/2022
-0.28%
-0.13
46.24
300
46.25
1,500
 -9.29%
USD | US92343E1029
202.10
12/02/2022
204.57
12/01/2022
-1.21%
-2.47
202.07
900
202.18
400
 -19.40%
USD | US92345Y1064
185.44
12/02/2022
186.14
12/01/2022
-0.38%
-0.70
185.42
7,900
185.48
600
 -18.62%
USD | US92343V1044
38.18
12/02/2022
38.33
12/01/2022
-0.39%
-0.15
38.17
95,500
38.18
20,700
 -26.23%