Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3D Systems | 3.520 | 3.690 | 3.520 | -0.070 | -1.95% | 1.48M | 31/05 | ||
3M | 100.14 | 100.24 | 97.42 | +1.94 | +1.98% | 21.67M | 31/05 | ||
A10 Network | 15.16 | 15.28 | 14.94 | +0.06 | +0.40% | 597.15K | 31/05 | ||
AAR | 70.96 | 71.00 | 69.79 | +1.13 | +1.62% | 278.19K | 31/05 | ||
Aaron’s | 8.47 | 8.48 | 7.71 | +0.76 | +9.92% | 425.91K | 31/05 | ||
Abbott Labs | 102.19 | 102.30 | 101.39 | +0.45 | +0.44% | 7.87M | 31/05 | ||
AbbVie | 161.19 | 161.57 | 156.20 | +4.88 | +3.12% | 5.52M | 31/05 | ||
Abercrombie&Fitch | 172.87 | 177.13 | 169.29 | -5.60 | -3.14% | 3.36M | 31/05 | ||
ABM Industries | 47.30 | 47.40 | 46.65 | +0.64 | +1.37% | 232.44K | 31/05 | ||
Acadia | 17.24 | 17.31 | 16.68 | +0.61 | +3.67% | 1.26M | 31/05 | ||
Accel Entertainment | 9.91 | 9.96 | 9.61 | +0.32 | +3.39% | 239.65K | 31/05 | ||
Accenture | 282.29 | 285.38 | 278.70 | -2.51 | -0.88% | 6.88M | 31/05 | ||
Acco Brands | 5.080 | 5.150 | 5.065 | -0.040 | -0.78% | 1.07M | 31/05 | ||
Acres Commercial Realty | 12.74 | 12.74 | 12.48 | +0.27 | +2.17% | 13.53K | 31/05 | ||
Acuity Brands | 259.74 | 259.74 | 251.82 | +2.75 | +1.07% | 283.14K | 31/05 | ||
Acushnet Holdings | 65.90 | 66.28 | 64.41 | +1.22 | +1.89% | 369.18K | 31/05 | ||
Adc Thera | 3.400 | 3.570 | 3.302 | -0.040 | -1.16% | 750.62K | 31/05 | ||
Adecoagro SA | 9.85 | 9.85 | 9.68 | +0.07 | +0.66% | 518.97K | 31/05 | ||
Adient | 28.25 | 28.41 | 27.44 | +0.57 | +2.06% | 723.50K | 31/05 | ||
ADS | 173.67 | 175.21 | 170.15 | +0.71 | +0.41% | 411.20K | 31/05 | ||
ADT | 7.12 | 7.20 | 6.98 | +0.05 | +0.71% | 3.57M | 31/05 | ||
Adtalem Education | 64.39 | 65.62 | 63.58 | -1.15 | -1.75% | 418.86K | 31/05 | ||
Advance Auto Parts | 70.67 | 70.67 | 67.63 | +3.71 | +5.54% | 2.59M | 31/05 | ||
AdvanSix | 23.70 | 23.91 | 22.99 | +0.67 | +2.91% | 157.93K | 31/05 | ||
Aecom Technology | 87.34 | 87.38 | 84.98 | +1.48 | +1.72% | 821.51K | 31/05 | ||
Aegon ADR | 6.455 | 6.460 | 6.390 | +0.045 | +0.70% | 2.62M | 31/05 | ||
AerCap Holdings NV | 92.69 | 93.71 | 91.71 | +0.83 | +0.90% | 3.46M | 31/05 | ||
Aeva Technologies | 3.230 | 3.350 | 3.130 | -0.030 | -0.92% | 154.65K | 31/05 | ||
Affiliated Managers | 162.60 | 162.78 | 161.02 | +2.03 | +1.26% | 309.99K | 31/05 | ||
Aflac | 89.87 | 89.91 | 88.07 | +1.89 | +2.15% | 4.65M | 31/05 | ||
AG Mortgage Investment | 6.820 | 6.820 | 6.700 | +0.030 | +0.44% | 148.53K | 31/05 | ||
AGCO | 107.30 | 107.43 | 104.74 | +2.60 | +2.48% | 618.54K | 31/05 | ||
Agilent Technologies | 130.41 | 134.07 | 129.56 | -1.01 | -0.77% | 5.33M | 31/05 | ||
agilon health | 6.30 | 6.44 | 6.18 | +0.06 | +0.96% | 3.82M | 31/05 | ||
Agnico Eagle Mines | 68.21 | 69.29 | 67.20 | -0.38 | -0.55% | 2.41M | 31/05 | ||
Agree Realty | 60.74 | 60.85 | 59.76 | +0.73 | +1.22% | 540.31K | 31/05 | ||
AIG | 78.82 | 78.84 | 77.60 | +0.57 | +0.73% | 6.19M | 31/05 | ||
Air Lease | 47.62 | 47.70 | 46.71 | +0.55 | +1.17% | 798.15K | 31/05 | ||
Air Products | 266.70 | 266.93 | 260.54 | +6.20 | +2.38% | 2.57M | 31/05 | ||
AKA Brands Holding | 16.74 | 17.13 | 15.71 | +1.37 | +8.91% | 4.83K | 31/05 | ||
Alamo | 189.72 | 191.53 | 187.07 | +0.04 | +0.02% | 37.15K | 31/05 | ||
Alamos Gold | 16.720 | 17.049 | 16.525 | -0.090 | -0.54% | 1.31M | 31/05 | ||
Alaska Air | 42.03 | 42.10 | 41.37 | +0.85 | +2.06% | 1.78M | 31/05 | ||
Albany | 87.72 | 87.92 | 86.98 | +1.13 | +1.31% | 176.95K | 31/05 | ||
Albemarle | 122.80 | 125.29 | 120.21 | -0.98 | -0.79% | 3.19M | 31/05 | ||
Albertsons | 20.64 | 20.65 | 20.43 | +0.12 | +0.61% | 3.30M | 31/05 | ||
Alcoa | 44.27 | 45.46 | 43.30 | -0.27 | -0.61% | 4.53M | 31/05 | ||
Alcon | 89.13 | 89.71 | 88.67 | +0.78 | +0.88% | 934.04K | 31/05 | ||
Alexander&Baldwin | 16.80 | 16.84 | 16.63 | +0.19 | +1.11% | 561.73K | 31/05 | ||
Alexanders | 212.32 | 214.50 | 209.85 | +2.33 | +1.11% | 9.67K | 31/05 | ||
Alexandria RE | 119.05 | 119.05 | 116.33 | +2.75 | +2.36% | 842.47K | 31/05 | ||
Algonquin Power | 6.30 | 6.34 | 6.23 | +0.04 | +0.64% | 6.48M | 31/05 | ||
Alibaba ADR | 78.37 | 78.50 | 77.17 | -1.26 | -1.58% | 18.15M | 31/05 | ||
Alight | 7.75 | 7.78 | 7.52 | +0.24 | +3.20% | 6.19M | 31/05 | ||
Allegion PLC | 121.88 | 122.00 | 119.77 | +1.43 | +1.19% | 985.74K | 31/05 | ||
Allego US | 0.731 | 0.839 | 0.702 | -0.069 | -8.62% | 162.28K | 31/05 | ||
Allete | 63.13 | 63.32 | 62.61 | +0.40 | +0.64% | 294.79K | 31/05 | ||
Allison Transmission | 75.80 | 75.86 | 74.44 | +0.74 | +0.99% | 532.22K | 31/05 | ||
Allstate | 167.52 | 167.77 | 164.29 | +2.54 | +1.54% | 2.33M | 31/05 | ||
Allurion Tech | 1.540 | 1.596 | 1.510 | +0.030 | +1.99% | 17.61K | 31/05 | ||
Ally Financial Inc | 38.96 | 38.97 | 38.26 | +0.66 | +1.72% | 2.16M | 31/05 | ||
Almacenes Exito ADR | 4.650 | 4.720 | 4.428 | +0.100 | +2.20% | 14.80K | 31/05 | ||
Alpha Metallurgical Resources | 315.41 | 318.80 | 312.35 | +2.17 | +0.69% | 178.05K | 31/05 | ||
Alpine Income | 15.67 | 15.81 | 15.16 | +0.52 | +3.43% | 22.84K | 31/05 | ||
Altice USA | 2.500 | 2.690 | 2.495 | -0.110 | -4.21% | 2.50M | 31/05 | ||
Alto Neuroscience | 11.95 | 12.38 | 11.92 | -0.06 | -0.46% | 61.49K | 31/05 | ||
Altria | 46.25 | 46.33 | 45.32 | +0.81 | +1.78% | 13.88M | 31/05 | ||
Altus Power | 4.050 | 4.090 | 3.860 | +0.030 | +0.75% | 1.50M | 31/05 | ||
Ambac | 17.74 | 17.80 | 17.42 | +0.20 | +1.14% | 257.95K | 31/05 | ||
Ambev SA | 2.225 | 2.230 | 2.170 | +0.015 | +0.68% | 18.69M | 31/05 | ||
AMC Entertainment | 4.350 | 4.390 | 4.100 | +0.120 | +2.84% | 28.11M | 31/05 | ||
Amcor PLC | 10.17 | 10.17 | 9.88 | +0.29 | +2.94% | 38.94M | 31/05 | ||
Amer Sports | 15.37 | 15.37 | 14.91 | +0.34 | +2.26% | 849.91K | 31/05 | ||
Amerant Bancorp A | 22.06 | 22.14 | 21.94 | +0.24 | +1.10% | 35.21K | 31/05 | ||
Ameren | 73.37 | 73.44 | 71.68 | +1.86 | +2.60% | 3.14M | 31/05 | ||
Ameresco | 36.54 | 36.90 | 35.19 | +0.16 | +0.44% | 409.29K | 31/05 | ||
America Movil ADR | 18.54 | 18.90 | 18.46 | -0.38 | -2.01% | 2.31M | 31/05 | ||
American Assets | 21.75 | 21.78 | 21.06 | +0.63 | +2.98% | 524.30K | 31/05 | ||
American Axle&Manufacturing | 7.64 | 7.69 | 7.53 | +0.12 | +1.60% | 1.40M | 31/05 | ||
American Eagle Outfitters | 21.96 | 22.28 | 21.64 | -0.27 | -1.21% | 7.52M | 31/05 | ||
American Express | 240.00 | 240.19 | 235.92 | +2.78 | +1.17% | 5.09M | 31/05 | ||
American Financial | 129.82 | 129.91 | 128.14 | +2.14 | +1.68% | 280.98K | 31/05 | ||
American Healthcare REIT | 14.66 | 14.68 | 14.21 | +0.35 | +2.45% | 774.04K | 31/05 | ||
American Realty Investors | 14.09 | 14.51 | 13.98 | +0.08 | +0.57% | 1.67K | 31/05 | ||
American States Water | 73.59 | 73.93 | 72.17 | +1.76 | +2.45% | 349.48K | 31/05 | ||
American Strategic Investment | 9.32 | 9.34 | 9.32 | +0.12 | +1.29% | 0.70K | 31/05 | ||
American Tower | 195.74 | 197.19 | 191.17 | +4.96 | +2.60% | 7.33M | 31/05 | ||
American Vanguard | 8.69 | 8.87 | 8.63 | +0.03 | +0.35% | 316.86K | 31/05 | ||
American Water Works | 130.78 | 130.93 | 126.63 | +4.50 | +3.56% | 2.14M | 31/05 | ||
American Well | 0.4200 | 0.4379 | 0.4018 | +0.0182 | +4.53% | 1.90M | 31/05 | ||
Americold Realty | 26.67 | 26.70 | 26.20 | +0.37 | +1.41% | 4.80M | 31/05 | ||
Ameriprise Financial | 436.61 | 436.73 | 425.65 | +6.10 | +1.42% | 1.09M | 31/05 | ||
Ametek | 169.93 | 169.96 | 166.09 | +2.24 | +1.34% | 1.68M | 31/05 | ||
AMH 4 Rent | 36.06 | 36.07 | 35.51 | +0.41 | +1.15% | 2.35M | 31/05 | ||
AMN Healthcare Services | 55.94 | 55.99 | 53.85 | +1.63 | +3.00% | 722.17K | 31/05 | ||
Ampco-Pittsburgh | 1.330 | 1.440 | 1.310 | +0.020 | +1.53% | 51.79K | 31/05 | ||
Amphenol | 132.37 | 133.18 | 129.18 | -0.70 | -0.53% | 8.22M | 31/05 | ||
Amplify Energy | 6.300 | 6.385 | 6.245 | +0.040 | +0.64% | 328.96K | 31/05 | ||
Amprius Tech | 1.385 | 1.540 | 1.380 | -0.175 | -11.22% | 888.20K | 31/05 | ||
AMREP | 21.15 | 21.95 | 21.13 | -0.05 | -0.24% | 14.98K | 31/05 | ||
AMTD Digital | 4.020 | 4.250 | 3.660 | +0.290 | +7.77% | 674.97K | 31/05 | ||
AMTD IDEA | 1.710 | 1.730 | 1.690 | 0.000 | 0.01% | 12.26K | 31/05 | ||
Angel Oak Mortgage | 12.48 | 12.53 | 12.27 | +0.28 | +2.30% | 42.51K | 31/05 | ||
AngloGold Ashanti ADR | 24.21 | 24.61 | 23.71 | -0.46 | -1.86% | 1.87M | 31/05 | ||
Anheuser Busch ADR | 63.03 | 63.06 | 62.14 | +0.70 | +1.12% | 951.32K | 31/05 | ||
Annaly Capital Management | 19.700 | 19.710 | 19.430 | +0.260 | +1.34% | 4.55M | 31/05 | ||
Annovis Bio | 6.53 | 7.50 | 6.00 | +0.53 | +8.83% | 587.29K | 31/05 | ||
Antero Midstream | 14.650 | 14.650 | 14.360 | +0.290 | +2.02% | 3.82M | 31/05 | ||
Antero Resources Corp | 35.62 | 35.79 | 34.79 | +0.51 | +1.45% | 2.81M | 31/05 | ||
Anywhere RE | 4.09 | 4.35 | 4.07 | -0.12 | -2.85% | 1.53M | 31/05 | ||
AO Smith | 83.62 | 83.76 | 82.07 | +1.56 | +1.90% | 1.90M | 31/05 | ||
Aon | 281.64 | 281.64 | 276.76 | +4.73 | +1.71% | 1.82M | 31/05 | ||
Apartment | 38.75 | 38.75 | 38.56 | +0.05 | +0.13% | 3.44M | 31/05 | ||
Apartment Invest | 7.890 | 7.920 | 7.795 | +0.130 | +1.68% | 824.52K | 31/05 | ||
Api Group Corp | 35.64 | 35.88 | 35.16 | +0.38 | +1.08% | 2.29M | 31/05 | ||
Apollo Commercial RE Finance | 10.10 | 10.13 | 9.88 | +0.17 | +1.71% | 977.79K | 31/05 | ||
Apollo Global Management A | 116.18 | 119.53 | 113.22 | -0.59 | -0.51% | 3.67M | 31/05 | ||
Apple Hospitality REIT | 14.44 | 14.47 | 14.14 | +0.31 | +2.16% | 2.49M | 31/05 | ||
Applied Industrial Technologies | 193.00 | 193.62 | 189.23 | +1.51 | +0.79% | 339.28K | 31/05 | ||
AptarGroup | 147.65 | 147.80 | 145.95 | +1.50 | +1.03% | 153.59K | 31/05 | ||
Aptiv | 83.27 | 83.54 | 81.59 | +1.30 | +1.59% | 3.35M | 31/05 | ||
Aramark Holdings | 32.16 | 32.33 | 31.49 | +0.77 | +2.45% | 1.53M | 31/05 | ||
Arbor | 13.70 | 13.79 | 13.42 | +0.25 | +1.86% | 2.75M | 31/05 | ||
ARC Document Solutions | 2.670 | 2.764 | 2.670 | -0.040 | -1.48% | 83.11K | 31/05 | ||
Arcadium Lithium | 4.430 | 4.580 | 4.330 | -0.080 | -1.77% | 9.74M | 31/05 | ||
ArcelorMittal ADR | 26.50 | 26.50 | 26.00 | +0.56 | +2.16% | 1.31M | 31/05 | ||
Arch Resources | 173.93 | 173.93 | 169.89 | +3.98 | +2.34% | 239.26K | 31/05 | ||
Archer Aviation | 3.270 | 3.370 | 3.200 | +0.070 | +2.19% | 7.48M | 31/05 | ||
Archer-Daniels-Midland | 62.44 | 62.45 | 60.18 | +2.30 | +3.82% | 8.43M | 31/05 | ||
Archrock | 20.255 | 20.325 | 19.640 | +0.565 | +2.87% | 1.66M | 31/05 | ||
Arcos Dorados | 9.660 | 9.715 | 9.540 | -0.050 | -0.51% | 1.60M | 31/05 | ||
Arcosa | 87.99 | 89.42 | 86.97 | -0.45 | -0.51% | 167.58K | 31/05 | ||
Arcus Biosciences | 15.07 | 15.32 | 14.69 | +0.14 | +0.94% | 634.12K | 31/05 | ||
Ardagh Metal Packaging | 3.955 | 3.960 | 3.850 | +0.045 | +1.15% | 922.05K | 31/05 | ||
Ardmore Shpng | 22.410 | 22.916 | 22.240 | -0.280 | -1.23% | 531.34K | 31/05 | ||
Ares Commercial RE | 6.96 | 7.02 | 6.79 | +0.17 | +2.43% | 539.78K | 31/05 | ||
Ares Management | 140.29 | 145.28 | 139.08 | -2.69 | -1.88% | 1.61M | 31/05 | ||
Argan | 70.56 | 70.97 | 68.97 | +1.23 | +1.77% | 120.36K | 31/05 | ||
Aris Water Solutions | 15.38 | 15.39 | 14.87 | +0.48 | +3.22% | 278.22K | 31/05 | ||
Arista Networks | 297.71 | 304.11 | 291.98 | -5.95 | -1.96% | 2.24M | 31/05 | ||
Arlo Technologies | 14.210 | 14.363 | 13.870 | -0.050 | -0.35% | 1.08M | 31/05 | ||
Armada Hflr Pr | 11.34 | 11.38 | 11.19 | +0.18 | +1.61% | 458.89K | 31/05 | ||
ARMOUR Residential | 19.34 | 19.37 | 19.14 | +0.26 | +1.36% | 692.17K | 31/05 | ||
Armstrong World Industries | 115.80 | 116.56 | 113.72 | -0.05 | -0.04% | 188.22K | 31/05 | ||
Arrow Electronics | 131.33 | 131.42 | 129.62 | +0.78 | +0.60% | 419.76K | 31/05 | ||
Arthur J Gallagher | 253.61 | 253.93 | 250.71 | +4.52 | +1.81% | 1.21M | 31/05 | ||
Artisan Partners AM | 44.03 | 44.06 | 43.27 | +0.62 | +1.43% | 375.64K | 31/05 | ||
Artivion | 23.62 | 23.86 | 23.29 | -0.23 | -0.96% | 85.00K | 31/05 | ||
Asana | 13.05 | 15.43 | 12.85 | -0.08 | -0.61% | 6.89M | 31/05 | ||
Asbury Automotive | 235.07 | 237.01 | 232.80 | +1.46 | +0.62% | 160.55K | 31/05 | ||
ASE Industrial ADR | 10.780 | 11.100 | 10.500 | -0.340 | -3.06% | 8.01M | 31/05 | ||
ASGN | 93.91 | 94.02 | 91.84 | +1.76 | +1.91% | 427.60K | 31/05 | ||
Ashford Hospitality | 1.170 | 1.200 | 1.145 | -0.010 | -0.85% | 296.47K | 31/05 | ||
Ashland Global | 100.17 | 100.27 | 99.24 | +0.54 | +0.54% | 419.41K | 31/05 | ||
Aspen Aerogels Inc | 29.92 | 30.00 | 28.13 | +0.42 | +1.42% | 1.09M | 31/05 | ||
AssetMark | 34.40 | 34.40 | 34.24 | +0.08 | +0.23% | 106.51K | 31/05 | ||
Associated Banc-Corp | 21.42 | 21.43 | 21.15 | +0.30 | +1.42% | 870.40K | 31/05 | ||
Associated Capital Group Inc | 34.78 | 34.78 | 33.68 | +0.40 | +1.16% | 6.94K | 31/05 | ||
Assurant | 173.47 | 173.49 | 170.70 | +2.90 | +1.70% | 809.54K | 31/05 | ||
Assured Guaranty | 77.74 | 77.76 | 75.86 | +0.78 | +1.01% | 313.14K | 31/05 | ||
AT&T | 18.22 | 18.27 | 17.47 | +0.60 | +3.41% | 67.55M | 31/05 | ||
ATI Inc | 61.34 | 61.74 | 59.79 | +0.15 | +0.25% | 1.44M | 31/05 | ||
ATI Physical Therapy | 4.780 | 4.825 | 4.630 | 0.000 | 0.00% | 0 | 30/05 | ||
Atkore Intl | 152.15 | 152.25 | 146.75 | +0.89 | +0.59% | 544.58K | 31/05 | ||
Atlantic Union | 32.63 | 32.74 | 32.26 | +0.51 | +1.59% | 326.32K | 31/05 | ||
Atlas Energy Solutions | 24.21 | 24.50 | 24.08 | +0.16 | +0.67% | 682.06K | 31/05 | ||
Atmos Energy | 115.84 | 116.11 | 112.89 | +3.25 | +2.89% | 1.35M | 31/05 | ||
Atmus Filtration Tech | 30.84 | 30.91 | 30.14 | +0.53 | +1.75% | 1.81M | 31/05 | ||
ATRenew DRC | 2.320 | 2.420 | 2.260 | -0.060 | -2.52% | 1.42M | 31/05 | ||
ATS Corporation | 31.83 | 32.03 | 31.36 | +0.84 | +2.71% | 39.43K | 31/05 | ||
Auna ADR | 8.82 | 9.00 | 8.69 | +0.09 | +1.03% | 60.58K | 31/05 | ||
Autohome ADR | 28.43 | 28.71 | 28.28 | -0.26 | -0.92% | 582.44K | 31/05 | ||
Autoliv | 127.57 | 127.70 | 126.42 | +0.87 | +0.69% | 640.19K | 31/05 | ||
AutoNation | 170.25 | 171.42 | 169.29 | +1.07 | +0.63% | 318.81K | 31/05 | ||
AutoZone | 2,769.94 | 2,776.00 | 2,741.14 | -2.62 | -0.09% | 161.13K | 31/05 | ||
AvalonBay | 192.68 | 193.03 | 190.00 | +2.70 | +1.42% | 1.49M | 31/05 | ||
Avangrid Inc | 36.02 | 36.05 | 35.89 | +0.17 | +0.49% | 584.19K | 31/05 | ||
Avanos Medical | 19.89 | 20.15 | 19.75 | +0.03 | +0.15% | 127.20K | 31/05 | ||
Avantor | 24.08 | 24.13 | 23.63 | +0.48 | +2.03% | 9.43M | 31/05 | ||
Avery Dennison | 227.59 | 228.00 | 222.42 | +4.11 | +1.84% | 968.35K | 31/05 | ||
Avient Corp | 44.69 | 44.71 | 44.01 | +0.49 | +1.11% | 213.94K | 31/05 | ||
Avista | 36.99 | 37.03 | 36.12 | +0.73 | +2.01% | 396.15K | 31/05 | ||
Axa Equitable | 41.49 | 41.64 | 40.69 | -0.01 | -0.02% | 4.79M | 31/05 | ||
Axalta Coating Systems | 35.61 | 35.65 | 34.58 | +0.96 | +2.77% | 2.10M | 31/05 | ||
Axis Capital | 73.86 | 74.05 | 72.66 | +1.04 | +1.43% | 500.14K | 31/05 | ||
Axos Financial | 53.87 | 54.56 | 53.67 | -0.22 | -0.41% | 781.30K | 31/05 | ||
Azek Company | 47.96 | 48.17 | 46.75 | +0.60 | +1.27% | 1.99M | 31/05 | ||
Azul | 5.45 | 5.52 | 5.25 | -0.09 | -1.62% | 2.28M | 31/05 | ||
AZZ | 83.73 | 86.94 | 83.01 | -1.73 | -2.02% | 365.42K | 31/05 | ||
B Riley Principal A | 8.44 | 8.73 | 8.39 | -0.19 | -2.20% | 225.24K | 31/05 | ||
B&G Foods | 9.54 | 9.67 | 9.25 | +0.34 | +3.70% | 1.72M | 31/05 | ||
Babcock & Wilcox Enterprises | 1.165 | 1.220 | 1.130 | +0.005 | +0.43% | 426.51K | 31/05 | ||
Badger Meter | 192.94 | 193.51 | 190.49 | +0.79 | +0.41% | 81.40K | 31/05 | ||
Bakkt Holdings | 17.6000 | 18.5300 | 16.8000 | +1.0200 | +6.15% | 341.53K | 31/05 | ||
Ball | 69.43 | 69.52 | 68.43 | +0.77 | +1.12% | 3.79M | 31/05 | ||
Bally's | 12.14 | 12.16 | 11.61 | +0.52 | +4.47% | 359.89K | 31/05 | ||
Banc of California | 13.86 | 13.91 | 13.68 | +0.18 | +1.32% | 1.64M | 31/05 | ||
Banco Bradesco | 2.460 | 2.470 | 2.430 | -0.040 | -1.60% | 21.08M | 31/05 | ||
Banco Bradesco S/A ADR | 2.200 | 2.230 | 2.190 | -0.050 | -2.22% | 24.13K | 31/05 | ||
Banco De Chile | 23.70 | 23.76 | 23.40 | +0.09 | +0.38% | 202.62K | 31/05 | ||
Banco Macro B ADR | 66.53 | 67.26 | 63.61 | +0.48 | +0.73% | 507.12K | 31/05 | ||
Banco Santander Brasil ADR | 5.300 | 5.420 | 5.280 | -0.060 | -1.12% | 1.71M | 31/05 | ||
BanColombia ADR | 35.41 | 35.60 | 35.11 | -0.16 | -0.45% | 229.28K | 31/05 | ||
Bank of America | 39.99 | 40.08 | 38.66 | +1.36 | +3.52% | 58.12M | 31/05 | ||
Bank of Hawaii | 57.78 | 58.17 | 56.95 | +0.41 | +0.71% | 179.81K | 31/05 | ||
Bank of Montreal | 89.15 | 89.16 | 87.39 | +1.52 | +1.73% | 582.65K | 31/05 | ||
Bank of N.T. Butterfield Son | 34.07 | 34.08 | 33.77 | +0.35 | +1.04% | 120.18K | 31/05 | ||
Bank of Nova Scotia | 47.34 | 47.35 | 46.59 | +0.49 | +1.03% | 1.53M | 31/05 | ||
Bank of NY Mellon | 59.61 | 59.68 | 58.38 | +1.19 | +2.04% | 5.15M | 31/05 | ||
BankUnited | 28.68 | 28.70 | 27.99 | +0.75 | +2.69% | 287.84K | 31/05 | ||
Barclays ADR | 11.355 | 11.360 | 11.240 | +0.095 | +0.84% | 8.62M | 31/05 | ||
BARK | 1.300 | 1.390 | 1.280 | -0.050 | -3.70% | 1.79M | 31/05 | ||
Barnes | 38.51 | 38.77 | 38.18 | -0.09 | -0.23% | 202.16K | 31/05 | ||
Barnes & Noble Education Inc | 0.457 | 0.813 | 0.453 | -0.309 | -40.37% | 16.96M | 31/05 | ||
Barrick Gold | 17.09 | 17.26 | 16.97 | -0.02 | -0.12% | 19.89M | 31/05 | ||
Bath & Body Works | 51.94 | 52.07 | 50.38 | +1.23 | +2.43% | 4.66M | 31/05 | ||
Bausch + Lomb | 15.34 | 15.50 | 15.28 | -0.05 | -0.32% | 251.52K | 31/05 | ||
Bausch Health | 6.56 | 6.57 | 6.27 | +0.27 | +4.29% | 2.47M | 31/05 | ||
Baxter | 34.09 | 34.11 | 33.20 | +0.66 | +1.97% | 5.92M | 31/05 | ||
Baytex Energy Corp | 3.685 | 3.710 | 3.630 | +0.055 | +1.52% | 8.13M | 31/05 | ||
BBB Foods | 27.24 | 27.65 | 26.65 | +0.20 | +0.74% | 561.43K | 31/05 | ||
BBVA ADR | 10.910 | 10.910 | 10.755 | +0.080 | +0.74% | 1.04M | 31/05 | ||
BBVA Argentina | 11.290 | 11.380 | 10.890 | -0.060 | -0.53% | 789.01K | 31/05 | ||
BCE Inc | 34.21 | 34.36 | 33.81 | +0.55 | +1.63% | 2.56M | 31/05 | ||
Beachbody | 8.5700 | 8.5700 | 8.2500 | +0.2200 | +2.63% | 49.97K | 31/05 | ||
Beazer Homes USA | 28.72 | 28.81 | 27.95 | +1.24 | +4.51% | 418.53K | 31/05 | ||
Becton Dickinson | 231.97 | 232.17 | 226.32 | +5.19 | +2.29% | 4.73M | 31/05 | ||
Belden | 95.74 | 95.75 | 94.01 | +0.27 | +0.28% | 144.87K | 31/05 | ||
Bellring | 58.15 | 58.39 | 56.44 | +0.81 | +1.41% | 788.06K | 31/05 | ||
Benchmark Electronics | 43.07 | 44.85 | 42.90 | -1.51 | -3.39% | 516.88K | 31/05 | ||
Benson Hill | 0.185 | 0.194 | 0.181 | +0.004 | +2.32% | 350.84K | 31/05 | ||
Berkshire Hathaway A | 627,400 | 627,400 | 614,686 | +9710 | +1.57% | 12.43K | 31/05 | ||
Berkshire Hathaway B | 414.40 | 415.40 | 406.95 | +5.79 | +1.42% | 5.19M | 31/05 | ||
Berkshire Hills Bancorp | 22.23 | 22.25 | 21.92 | +0.35 | +1.60% | 213.39K | 31/05 | ||
Berry Global | 59.91 | 59.91 | 58.77 | +1.22 | +2.08% | 751.80K | 31/05 | ||
BEST | 2.0000 | 2.0200 | 1.9600 | -0.0300 | -1.48% | 16.48K | 31/05 | ||
Best Buy | 84.82 | 84.83 | 79.02 | +3.28 | +4.02% | 9.76M | 31/05 | ||
Beyond | 15.13 | 15.45 | 14.89 | 0.00 | 0.00% | 1.52M | 31/05 | ||
BG Staffing Inc | 6.96 | 7.00 | 6.60 | +0.37 | +5.61% | 20.57K | 31/05 | ||
BHP Group Ltd ADR | 59.52 | 59.88 | 58.67 | +0.87 | +1.47% | 1.86M | 31/05 | ||
Big Lots | 3.480 | 3.530 | 3.355 | +0.080 | +2.35% | 910.00K | 31/05 | ||
BigBearai Holdings | 1.500 | 1.555 | 1.470 | -0.030 | -1.96% | 3.53M | 31/05 | ||
Biglari | 198.00 | 198.00 | 193.27 | +1.50 | +0.76% | 1.63K | 31/05 | ||
Biglari A | 970.54 | 970.54 | 960.00 | 0.00 | 0.00% | 0 | 29/05 | ||
Bill Com | 52.04 | 52.21 | 50.94 | +0.76 | +1.48% | 5.08M | 31/05 | ||
Bio-Rad Labs | 286.86 | 287.74 | 283.08 | +4.85 | +1.72% | 323.69K | 31/05 | ||
Bio-Rad Labs B | 290.90 | 290.90 | 290.90 | 0.00 | 0.00% | 0 | 31/12 | ||
Biohaven Pharma | 35.07 | 37.14 | 34.60 | -0.16 | -0.45% | 1.28M | 31/05 | ||
Birkenstock Holding ltd | 57.00 | 58.67 | 55.61 | +1.18 | +2.11% | 1.85M | 31/05 | ||
BIT Mining | 2.590 | 2.799 | 2.560 | -0.130 | -4.78% | 31.44K | 31/05 | ||
BJs Wholesale Club | 88.07 | 88.24 | 85.23 | +1.93 | +2.24% | 3.53M | 31/05 | ||
Black Hills | 56.45 | 56.51 | 55.04 | +1.46 | +2.65% | 237.73K | 31/05 | ||
BlackBerry | 2.790 | 2.830 | 2.740 | 0.000 | 0.00% | 3.97M | 31/05 | ||
BlackRock | 772.03 | 774.29 | 762.08 | +10.17 | +1.33% | 1.60M | 31/05 | ||
Blacksky Technology | 1.085 | 1.140 | 1.080 | +0.005 | +0.46% | 456.69K | 31/05 | ||
Blackstone | 120.50 | 121.21 | 117.85 | +1.17 | +0.98% | 3.63M | 31/05 | ||
Blackstone Mortgage | 17.43 | 17.45 | 17.09 | +0.34 | +1.96% | 1.40M | 31/05 | ||
Blend Labs | 2.750 | 2.920 | 2.665 | -0.120 | -4.18% | 6.69M | 31/05 | ||
Block | 64.09 | 65.16 | 62.46 | -0.93 | -1.42% | 9.33M | 31/05 | ||
Bloom Energy | 16.34 | 17.71 | 15.84 | -0.30 | -1.80% | 8.07M | 31/05 | ||
Blue Owl Capital | 18.00 | 19.48 | 17.86 | -1.35 | -6.95% | 15.47M | 31/05 | ||
BlueLinx | 103.05 | 103.59 | 100.22 | +1.94 | +1.92% | 62.45K | 31/05 | ||
Boeing | 177.61 | 177.90 | 172.21 | +4.86 | +2.81% | 5.75M | 31/05 | ||
Boise Cascad Llc | 137.32 | 137.45 | 133.78 | +2.24 | +1.66% | 212.63K | 31/05 | ||
Boot Barn Holdings | 119.05 | 119.56 | 114.05 | +4.93 | +4.32% | 642.75K | 31/05 | ||
Booz Allen Hamilton | 152.21 | 152.81 | 151.16 | +0.48 | +0.32% | 1.03M | 31/05 | ||
BorgWarner | 35.66 | 35.88 | 34.77 | +0.44 | +1.25% | 19.78M | 31/05 | ||
Borr Drilling | 6.8950 | 6.9150 | 6.7500 | +0.0850 | +1.25% | 1.06M | 31/05 | ||
Boston Beer | 313.48 | 339.77 | 255.50 | +57.07 | +22.26% | 1.75M | 31/05 | ||
Boston Omaha | 14.60 | 14.90 | 14.56 | -0.19 | -1.32% | 77.94K | 31/05 | ||
Boston Properties | 60.67 | 60.74 | 58.27 | +2.48 | +4.26% | 2.27M | 31/05 | ||
Boston Scientific | 75.57 | 75.68 | 74.44 | +0.57 | +0.76% | 8.77M | 31/05 | ||
Bowhead Specialty Holdings | 26.85 | 26.99 | 25.10 | +0.71 | +2.72% | 198.77K | 31/05 | ||
Bowlero | 12.445 | 12.520 | 12.135 | +0.325 | +2.68% | 454.71K | 31/05 | ||
Box Inc | 27.25 | 27.25 | 26.63 | +0.39 | +1.45% | 2.60M | 31/05 | ||
Boyd Gaming | 53.31 | 53.45 | 51.59 | +2.04 | +3.98% | 1.14M | 31/05 | ||
BP ADR | 37.58 | 37.58 | 37.06 | +0.65 | +1.76% | 3.79M | 31/05 | ||
BP Prudhoe Bay Royalty Trust | 2.320 | 2.340 | 2.285 | -0.030 | -1.28% | 33.60K | 31/05 | ||
Brady | 68.35 | 68.73 | 67.37 | +0.96 | +1.42% | 208.19K | 31/05 | ||
Braemar Hotel | 2.800 | 2.810 | 2.740 | +0.090 | +3.32% | 106.30K | 31/05 | ||
Brandywine | 4.610 | 4.690 | 4.550 | +0.060 | +1.32% | 3.25M | 31/05 | ||
Brasilagro Adr | 4.810 | 4.910 | 4.745 | -0.080 | -1.64% | 50.70K | 31/05 | ||
Braskem A | 7.19 | 7.41 | 7.12 | -0.23 | -3.10% | 656.36K | 31/05 | ||
BRC Inc. | 5.800 | 6.070 | 5.730 | -0.240 | -3.97% | 804.60K | 31/05 | ||
Bread Financial Holdings | 41.75 | 41.78 | 40.53 | +0.59 | +1.43% | 543.18K | 31/05 | ||
BRF ADR | 3.620 | 3.685 | 3.560 | -0.070 | -1.90% | 2.94M | 31/05 | ||
Bridge Investment Group Holdings | 7.75 | 7.86 | 7.65 | +0.03 | +0.39% | 160.80K | 31/05 | ||
Bright Horizons | 105.06 | 105.25 | 103.79 | +0.81 | +0.78% | 370.17K | 31/05 | ||
Bright Scholar A | 2.400 | 2.418 | 2.265 | +0.170 | +7.62% | 3.84K | 31/05 | ||
Brightsphere Investment Group | 22.09 | 22.65 | 21.96 | -0.43 | -1.91% | 311.49K | 31/05 | ||
Brightspire Capital | 6.055 | 6.080 | 5.820 | +0.235 | +4.04% | 636.07K | 31/05 | ||
BrightView Holdings | 13.81 | 13.98 | 13.57 | -0.07 | -0.50% | 893.69K | 31/05 | ||
Brinker | 70.63 | 70.69 | 69.31 | +0.80 | +1.15% | 1.51M | 31/05 | ||
Brinks | 103.24 | 103.50 | 101.09 | +1.21 | +1.19% | 178.09K | 31/05 | ||
Bristol-Myers Squibb | 41.09 | 41.16 | 40.13 | +0.84 | +2.09% | 28.84M | 31/05 | ||
Bristow Inc | 35.89 | 36.10 | 35.41 | +0.42 | +1.18% | 166.36K | 31/05 | ||
British American Tobacco ADR | 31.04 | 31.05 | 30.75 | +0.34 | +1.09% | 3.89M | 31/05 | ||
Brixmor Property | 22.51 | 22.55 | 21.80 | +0.76 | +3.49% | 2.01M | 31/05 | ||
Broadridge | 200.65 | 201.14 | 195.60 | +4.95 | +2.53% | 1.87M | 31/05 | ||
Broadstone Net | 15.37 | 15.38 | 15.10 | +0.27 | +1.79% | 917.21K | 31/05 | ||
Brookdale Senior Living | 6.710 | 6.725 | 6.550 | +0.060 | +0.90% | 1.47M | 31/05 | ||
Brookfield | 43.49 | 43.51 | 42.63 | +0.83 | +1.95% | 2.85M | 31/05 | ||
Brookfield | 39.24 | 39.69 | 38.42 | +0.07 | +0.18% | 1.49M | 31/05 | ||
Brookfield Asset Management Reinsurance Partners | 43.30 | 43.30 | 42.65 | +0.63 | +1.48% | 2.44K | 31/05 | ||
Brookfield Business | 20.54 | 20.71 | 20.06 | +0.19 | +0.95% | 33.87K | 31/05 | ||
Brookfield Infra | 34.45 | 34.58 | 33.94 | +0.64 | +1.91% | 319.92K | 31/05 | ||
Brookfield Renewable | 31.54 | 31.60 | 31.01 | +0.55 | +1.76% | 803.77K | 31/05 | ||
Brown Forman | 45.86 | 45.94 | 43.55 | +1.59 | +3.59% | 9.18M | 31/05 | ||
Brown Forman A | 45.81 | 45.88 | 44.08 | +1.28 | +2.87% | 134.34K | 31/05 | ||
Brown&Brown | 89.52 | 89.63 | 87.88 | +1.77 | +2.02% | 1.69M | 31/05 | ||
BRT | 17.59 | 17.59 | 17.27 | +0.33 | +1.91% | 10.09K | 31/05 | ||
Brunswick | 82.53 | 83.69 | 80.93 | +1.95 | +2.42% | 1.24M | 31/05 | ||
Buckle | 38.52 | 38.63 | 37.14 | +1.76 | +4.80% | 544.73K | 31/05 | ||
Buenaventura Mining ADR | 17.890 | 18.240 | 17.465 | -0.170 | -0.94% | 6.12M | 31/05 | ||
Build-A-Bear Workshop | 27.07 | 27.54 | 26.77 | -0.48 | -1.74% | 536.54K | 31/05 | ||
Builders FirstSource | 160.79 | 161.46 | 157.16 | +0.63 | +0.39% | 3.11M | 31/05 | ||
Bunge | 107.58 | 107.90 | 105.14 | +2.44 | +2.32% | 1.84M | 31/05 | ||
Burford | 14.44 | 14.50 | 14.12 | +0.27 | +1.91% | 1.11M | 31/05 | ||
Burlington Stores | 240.07 | 243.62 | 232.64 | +4.52 | +1.92% | 1.85M | 31/05 | ||
Butterfly Network | 0.9949 | 1.0400 | 0.9800 | -0.0051 | -0.51% | 1.17M | 31/05 | ||
BWX Tech | 92.12 | 92.56 | 88.96 | +2.86 | +3.20% | 870.91K | 31/05 | ||
Byline Bancorp | 23.11 | 23.31 | 22.96 | +0.28 | +1.23% | 69.32K | 31/05 | ||
C3.ai | 29.57 | 30.00 | 27.57 | +1.00 | +3.50% | 17.71M | 31/05 | ||
Cable One Inc | 386.3 | 387.1 | 371.8 | +10.7 | +2.85% | 55.80K | 31/05 | ||
Cabot Corp | 102.35 | 102.47 | 100.27 | +1.37 | +1.36% | 335.59K | 31/05 | ||
CACI | 424.48 | 424.86 | 421.06 | +1.15 | +0.27% | 106.38K | 31/05 | ||
Cactus | 51.35 | 51.47 | 49.84 | +1.00 | +1.99% | 527.75K | 31/05 | ||
Cadeler AS ADR | 25.05 | 25.25 | 24.38 | +0.53 | +2.15% | 263.44K | 31/05 | ||
Cadence Bancorp | 28.54 | 28.61 | 28.16 | +0.28 | +0.99% | 808.19K | 31/05 | ||
Cadre Holdings | 32.82 | 32.95 | 32.39 | +0.17 | +0.52% | 178.18K | 31/05 | ||
CAE Inc. | 18.77 | 18.78 | 18.38 | +0.22 | +1.21% | 761.44K | 31/05 | ||
Caleres | 34.70 | 36.49 | 34.23 | -1.50 | -4.14% | 920.64K | 31/05 | ||
California Resources | 47.38 | 48.00 | 46.88 | +0.55 | +1.17% | 834.97K | 31/05 | ||
California Water Service | 49.89 | 50.34 | 49.10 | +1.26 | +2.59% | 439.34K | 31/05 | ||
Calix | 35.73 | 36.31 | 35.35 | +0.55 | +1.56% | 1.24M | 31/05 | ||
Callaway Golf | 15.66 | 15.84 | 15.37 | +0.29 | +1.89% | 1.38M | 31/05 | ||
Camden Property | 102.64 | 102.77 | 100.66 | +1.63 | +1.61% | 723.09K | 31/05 | ||
Cameco | 55.51 | 56.23 | 54.62 | +0.74 | +1.35% | 4.62M | 31/05 | ||
Campbell Soup | 44.38 | 44.41 | 43.63 | +0.80 | +1.84% | 4.26M | 31/05 | ||
Camping World Holdings | 20.10 | 20.35 | 19.62 | +0.50 | +2.55% | 582.82K | 31/05 | ||
Canada Goose | 14.46 | 14.52 | 14.19 | +0.17 | +1.19% | 988.36K | 31/05 | ||
Canadian Imperial Bank | 49.54 | 50.78 | 48.54 | -1.06 | -2.09% | 2.60M | 31/05 | ||
Canadian National Railway | 127.33 | 127.43 | 124.68 | +3.26 | +2.63% | 632.24K | 31/05 | ||
Canadian Natural | 76.83 | 76.86 | 75.83 | +1.05 | +1.39% | 1.71M | 31/05 | ||
Canadian Pacific Kansas City | 79.41 | 79.60 | 77.45 | +1.84 | +2.37% | 1.46M | 31/05 | ||
Cango | 1.540 | 1.558 | 1.520 | +0.020 | +1.32% | 34.74K | 31/05 | ||
Cannae | 18.18 | 18.44 | 18.11 | -0.06 | -0.33% | 563.02K | 31/05 | ||
Capital One Financial | 137.63 | 137.74 | 136.27 | +1.45 | +1.06% | 4.42M | 31/05 | ||
Capri Holdings | 34.56 | 34.57 | 33.83 | +0.71 | +2.10% | 1.12M | 31/05 | ||
Cardinal Health | 99.27 | 99.43 | 97.06 | +1.56 | +1.60% | 4.16M | 31/05 | ||
Carlisle | 417.95 | 418.99 | 408.30 | +0.78 | +0.19% | 245.23K | 31/05 | ||
CarMax | 70.26 | 70.84 | 69.30 | +0.61 | +0.88% | 2.27M | 31/05 | ||
Carnival ADS | 13.68 | 13.95 | 13.55 | -0.09 | -0.62% | 1.46M | 31/05 | ||
Carpenter Technology | 110.87 | 112.55 | 109.16 | +0.01 | +0.01% | 467.45K | 31/05 | ||
Carriage Services | 26.86 | 27.31 | 26.44 | +0.23 | +0.88% | 145.06K | 31/05 | ||
Carrier Global | 63.18 | 63.66 | 61.62 | -0.16 | -0.25% | 6.01M | 31/05 | ||
Cars.com | 20.23 | 20.24 | 19.92 | +0.19 | +0.97% | 427.23K | 31/05 | ||
Carter’s | 68.40 | 68.47 | 65.54 | +3.21 | +4.92% | 1.10M | 31/05 | ||
Carvana | 99.98 | 103.30 | 98.07 | -2.41 | -2.35% | 3.72M | 31/05 | ||
Catalent Inc | 53.80 | 54.14 | 53.62 | +0.19 | +0.35% | 1.89M | 31/05 | ||
Caterpillar | 338.52 | 340.89 | 335.12 | -0.73 | -0.22% | 8.32M | 31/05 | ||
Cato | 6.01 | 6.11 | 5.94 | +0.03 | +0.50% | 79.66K | 31/05 | ||
CAVA Group | 92.42 | 95.64 | 89.13 | -0.73 | -0.78% | 5.94M | 31/05 | ||
CBIZ | 75.85 | 75.85 | 74.51 | +1.07 | +1.43% | 351.04K | 31/05 | ||
CBL Associates Properties | 22.10 | 22.32 | 21.86 | +0.26 | +1.19% | 228.42K | 31/05 | ||
CBRE A | 88.07 | 88.15 | 86.60 | +1.19 | +1.37% | 4.51M | 31/05 | ||
Celanese | 152.06 | 152.11 | 149.59 | +0.74 | +0.49% | 564.17K | 31/05 | ||
Celestica Inc. | 55.920 | 57.180 | 53.580 | -1.480 | -2.58% | 3.61M | 31/05 | ||
Cementos Pacasmayo ADR | 5.530 | 5.887 | 5.530 | -0.080 | -1.43% | 4.91K | 31/05 | ||
Cemex ADR | 7.530 | 7.650 | 7.440 | -0.090 | -1.18% | 7.73M | 31/05 | ||
Cencora Inc | 226.57 | 226.63 | 220.85 | +6.04 | +2.74% | 3.82M | 31/05 | ||
Cenovus Energy Inc | 20.830 | 20.840 | 20.500 | +0.240 | +1.17% | 6.11M | 31/05 | ||
Centene | 71.59 | 71.70 | 69.47 | +2.63 | +3.81% | 3.33M | 31/05 | ||
CenterPoint Energy | 30.51 | 30.58 | 29.78 | +0.77 | +2.59% | 6.77M | 31/05 | ||
Centerra Gold | 6.875 | 7.060 | 6.815 | -0.055 | -0.79% | 565.91K | 31/05 | ||
Centerspace | 68.26 | 68.43 | 67.54 | +0.93 | +1.38% | 70.50K | 31/05 | ||
Centrais Eletricas Brasileiras DRC | 6.680 | 6.765 | 6.655 | -0.190 | -2.77% | 1.15M | 31/05 | ||
Centrais Eletricas Brasileiras DRC | 7.445 | 7.580 | 7.445 | -0.265 | -3.44% | 32.09K | 31/05 | ||
Central Pacific Financial | 20.28 | 20.37 | 20.19 | +0.07 | +0.35% | 56.23K | 31/05 | ||
Central Puerto | 9.940 | 10.470 | 9.850 | -0.460 | -4.42% | 464.08K | 31/05 | ||
Centuri Holdings | 27.47 | 27.62 | 26.91 | +0.44 | +1.63% | 192.21K | 31/05 | ||
Century Communities | 84.48 | 85.29 | 83.56 | +1.39 | +1.67% | 194.12K | 31/05 | ||
Cervecerias ADR | 12.51 | 12.52 | 12.32 | +0.21 | +1.71% | 105.80K | 31/05 | ||
CF Industries | 79.73 | 79.77 | 76.40 | +2.75 | +3.57% | 5.63M | 31/05 | ||
CGI Inc | 99.03 | 99.12 | 96.92 | +0.98 | +0.99% | 231.66K | 31/05 | ||
ChargePoint Holdings | 1.690 | 1.795 | 1.630 | -0.070 | -3.98% | 12.24M | 31/05 | ||
Charles River Laboratories | 208.44 | 211.69 | 206.39 | -1.28 | -0.61% | 737.80K | 31/05 | ||
Charles Schwab | 73.28 | 73.37 | 71.58 | +1.40 | +1.95% | 8.61M | 31/05 | ||
Chart Industries | 157.03 | 158.40 | 153.15 | +3.13 | +2.03% | 430.65K | 31/05 | ||
Chatham Lodging | 8.46 | 8.55 | 8.41 | +0.07 | +0.83% | 288.43K | 31/05 | ||
Cheetah Mobile Inc | 5.960 | 5.960 | 5.595 | +0.010 | +0.17% | 34.15K | 31/05 | ||
Chegg Inc | 3.84 | 3.91 | 3.76 | +0.07 | +1.86% | 3.98M | 31/05 | ||
Chemed | 555.18 | 555.56 | 546.74 | +7.02 | +1.28% | 69.49K | 31/05 | ||
Chemours Co | 24.83 | 25.67 | 24.51 | -0.76 | -2.97% | 1.36M | 31/05 | ||
Cheniere Energy | 157.71 | 157.86 | 154.84 | +2.24 | +1.44% | 3.51M | 31/05 | ||
Cherry Hill Mortgage | 3.630 | 3.640 | 3.600 | +0.030 | +0.83% | 68.28K | 31/05 | ||
Chesapeake Utilities | 112.01 | 112.13 | 108.57 | +3.50 | +3.23% | 127.72K | 31/05 | ||
Chevron | 162.30 | 162.57 | 158.51 | +4.04 | +2.55% | 10.32M | 31/05 | ||
Chewy | 21.21 | 21.77 | 20.51 | -0.33 | -1.53% | 10.48M | 31/05 | ||
Chimera Investment | 11.900 | 11.980 | 11.805 | +0.120 | +1.02% | 543.34K | 31/05 | ||
China Green Agriculture | 2.940 | 2.940 | 2.650 | +0.070 | +2.44% | 0.23K | 31/05 | ||
China Yuchai | 8.38 | 8.49 | 8.38 | -0.13 | -1.53% | 8.85K | 31/05 | ||
Chipotle Mexican Grill | 3,129.52 | 3,129.52 | 3,059.37 | +23.68 | +0.76% | 300.41K | 31/05 | ||
Choice Hotels | 113.19 | 113.47 | 110.81 | +2.55 | +2.30% | 505.51K | 31/05 | ||
Chubb | 270.82 | 271.27 | 265.39 | +5.67 | +2.14% | 3.17M | 31/05 | ||
Chunghwa Telecom | 39.61 | 39.68 | 39.35 | +0.59 | +1.51% | 72.57K | 31/05 | ||
Church&Dwight | 107.08 | 107.18 | 104.32 | +2.72 | +2.61% | 2.10M | 31/05 | ||
Ci T | 4.590 | 4.620 | 4.390 | +0.200 | +4.56% | 72.56K | 31/05 | ||
Ciena Corp | 48.17 | 48.24 | 47.21 | +0.32 | +0.67% | 2.09M | 31/05 | ||
Cigna | 344.62 | 344.63 | 331.53 | +13.62 | +4.11% | 3.91M | 31/05 | ||
Cinemark | 17.27 | 17.29 | 16.89 | +0.28 | +1.65% | 1.71M | 31/05 | ||
Citigroup | 62.31 | 62.38 | 61.44 | +0.38 | +0.61% | 17.33M | 31/05 | ||
Citizens | 2.865 | 2.928 | 2.790 | +0.035 | +1.24% | 41.26K | 31/05 | ||
Citizens Financial Group Inc | 35.30 | 35.36 | 34.48 | +0.88 | +2.57% | 6.72M | 31/05 | ||
City Office | 4.930 | 4.949 | 4.855 | +0.090 | +1.86% | 77.64K | 31/05 | ||
Civeo | 24.40 | 24.49 | 23.32 | +0.95 | +4.05% | 44.14K | 31/05 | ||
Civitas Resources | 73.58 | 73.72 | 72.79 | +0.99 | +1.36% | 1.11M | 31/05 | ||
CLARIVATE | 5.69 | 5.72 | 5.52 | +0.07 | +1.25% | 5.53M | 31/05 | ||
Claros Mortgage Trust | 7.90 | 8.00 | 7.80 | +0.06 | +0.77% | 477.36K | 31/05 | ||
Clean Harbors | 216.57 | 216.64 | 212.41 | +2.20 | +1.03% | 206.38K | 31/05 | ||
Clear Channel | 1.440 | 1.480 | 1.430 | +0.010 | +0.70% | 2.00M | 31/05 | ||
Clear Secure | 16.90 | 16.99 | 16.65 | +0.26 | +1.56% | 1.59M | 31/05 | ||
Clearwater Analytics Holdings | 18.95 | 19.07 | 18.42 | +0.14 | +0.77% | 1.07M | 31/05 | ||
Clearwater Paper | 53.17 | 53.43 | 52.45 | +0.74 | +1.41% | 82.70K | 31/05 | ||
Clearway Energy C | 27.99 | 28.07 | 27.38 | +0.74 | +2.72% | 818.25K | 31/05 | ||
Cleveland-Cliffs | 17.28 | 17.34 | 16.77 | +0.46 | +2.73% | 10.05M | 31/05 | ||
Clipper Realty | 3.900 | 3.960 | 3.790 | -0.030 | -0.76% | 86.42K | 31/05 | ||
Clorox | 131.56 | 131.63 | 128.79 | +2.54 | +1.97% | 1.86M | 31/05 | ||
Cloudflare | 67.69 | 68.85 | 66.38 | -0.29 | -0.43% | 4.87M | 31/05 | ||
CMS Energy | 62.93 | 63.02 | 61.54 | +1.60 | +2.61% | 3.48M | 31/05 | ||
CNA Financial | 45.95 | 45.95 | 45.37 | +0.62 | +1.37% | 306.86K | 31/05 | ||
CNFinance | 1.480 | 1.628 | 1.480 | -0.120 | -7.50% | 6.96K | 31/05 | ||
CNH Industrial NV | 10.54 | 10.61 | 10.34 | -0.06 | -0.52% | 14.81M | 31/05 | ||
CNO Financial | 28.69 | 28.71 | 28.07 | +0.60 | +2.14% | 1.15M | 31/05 | ||
CNX Resources | 26.30 | 26.35 | 25.81 | +0.45 | +1.74% | 4.61M | 31/05 | ||
Coca-Cola | 62.93 | 63.03 | 61.69 | +0.96 | +1.55% | 19.76M | 31/05 | ||
Coca-Cola Femsa ADR | 93.66 | 94.83 | 92.98 | -0.93 | -0.98% | 212.24K | 31/05 | ||
Coeur Mining | 5.750 | 6.050 | 5.681 | -0.090 | -1.54% | 7.61M | 31/05 | ||
Cohen Steers | 70.29 | 70.38 | 68.92 | +1.91 | +2.79% | 175.36K | 31/05 | ||
Coherent | 57.06 | 59.94 | 55.22 | -2.13 | -3.60% | 3.96M | 31/05 | ||
Colgate-Palmolive | 92.96 | 93.04 | 90.77 | +2.03 | +2.23% | 6.62M | 31/05 | ||
Comerica | 51.24 | 51.29 | 50.06 | +1.18 | +2.36% | 1.67M | 31/05 | ||
Comfort Systems | 327.34 | 342.67 | 319.83 | -7.88 | -2.35% | 496.64K | 31/05 | ||
Commercial Metals | 56.30 | 56.36 | 54.92 | +0.96 | +1.73% | 627.55K | 31/05 | ||
Community Bank System | 45.46 | 46.03 | 45.13 | +0.54 | +1.20% | 305.73K | 31/05 | ||
Community Health Systems | 3.955 | 3.980 | 3.870 | +0.095 | +2.46% | 1.23M | 31/05 | ||
Community Healthcare Trust Inc | 23.49 | 23.58 | 22.81 | +0.56 | +2.44% | 78.75K | 31/05 | ||
Companhia Paranaense de Energia ADR | 6.03 | 6.27 | 6.03 | -0.23 | -3.67% | 12.80K | 31/05 | ||
Compass | 3.755 | 3.860 | 3.720 | -0.025 | -0.66% | 2.62M | 31/05 | ||
Compass Diversified | 22.76 | 23.00 | 22.68 | +0.18 | +0.80% | 100.77K | 31/05 | ||
Compass Minerals | 12.96 | 13.00 | 12.44 | +0.57 | +4.60% | 619.96K | 31/05 | ||
Comstock Resources | 11.725 | 11.855 | 11.640 | +0.145 | +1.25% | 2.90M | 31/05 | ||
Conagra Brands | 29.88 | 29.89 | 29.12 | +0.72 | +2.47% | 6.33M | 31/05 | ||
Concord Medical Services | 0.500 | 0.500 | 0.500 | -0.103 | -17.12% | 1.24K | 31/05 | ||
CONMED | 76.44 | 77.68 | 75.46 | +0.76 | +1.00% | 530.51K | 31/05 | ||
ConocoPhillips | 116.48 | 116.53 | 113.77 | +2.90 | +2.55% | 13.75M | 31/05 | ||
Consol Energy | 103.67 | 104.18 | 99.04 | +4.70 | +4.75% | 750.09K | 31/05 | ||
Consolidated Edison | 94.55 | 94.88 | 92.77 | +2.10 | +2.27% | 7.90M | 31/05 | ||
Constellation Brands A | 250.23 | 250.55 | 244.19 | +3.64 | +1.48% | 1.90M | 31/05 | ||
Constellium Nv | 21.68 | 21.70 | 21.12 | +0.14 | +0.63% | 485.06K | 31/05 | ||
Container Store | 0.6700 | 0.7167 | 0.6621 | -0.0048 | -0.71% | 65.22K | 31/05 | ||
Controladora Vuela ADR | 7.96 | 8.03 | 7.78 | -0.03 | -0.38% | 198.77K | 31/05 | ||
Cool Company Oy | 12.36 | 12.61 | 12.19 | -0.32 | -2.52% | 278.87K | 31/05 | ||
Cooper Stnd | 13.27 | 13.33 | 12.83 | +0.51 | +3.97% | 103.54K | 31/05 | ||
Copa | 97.24 | 98.59 | 96.81 | -0.29 | -0.30% | 240.96K | 31/05 | ||
COPEL Pref ADR | 6.940 | 7.080 | 6.815 | -0.250 | -3.48% | 410.77K | 31/05 | ||
COPT Defense Properties | 24.68 | 24.69 | 24.19 | +0.45 | +1.86% | 329.71K | 31/05 | ||
Core Laboratories | 18.75 | 18.95 | 18.48 | +0.42 | +2.29% | 638.45K | 31/05 | ||
Core Main | 57.56 | 57.92 | 56.07 | +0.11 | +0.19% | 2.07M | 31/05 | ||
Corebridge Financial | 29.17 | 29.40 | 28.95 | -0.47 | -1.59% | 14.78M | 31/05 | ||
CoreCard | 13.96 | 14.10 | 13.66 | +0.07 | +0.50% | 27.59K | 31/05 | ||
CoreCivic | 16.05 | 16.06 | 15.73 | +0.46 | +2.92% | 424.21K | 31/05 | ||
Corning | 37.26 | 37.27 | 36.65 | +0.30 | +0.81% | 7.33M | 31/05 | ||
Corpay | 267.81 | 267.85 | 263.80 | +1.38 | +0.52% | 562.16K | 31/05 | ||
Corporacion America Airports | 18.340 | 18.650 | 18.146 | -0.320 | -1.71% | 269.77K | 31/05 | ||
Corteva | 55.94 | 56.02 | 54.99 | +0.70 | +1.27% | 3.51M | 31/05 | ||
Cosan ADR | 10.49 | 10.78 | 10.41 | -0.13 | -1.22% | 436.89K | 31/05 | ||
Costamare | 16.02 | 16.06 | 15.53 | +0.38 | +2.40% | 885.14K | 31/05 | ||
Coterra Energy | 28.52 | 28.52 | 27.83 | +0.76 | +2.74% | 14.15M | 31/05 | ||
Coty Inc | 10.355 | 10.390 | 10.190 | +0.165 | +1.62% | 3.75M | 31/05 | ||
Coupang LLC | 22.75 | 23.38 | 22.27 | -0.48 | -2.07% | 7.03M | 31/05 | ||
Coursera | 7.61 | 7.68 | 7.49 | -0.01 | -0.07% | 1.62M | 31/05 | ||
Cousins Properties | 23.14 | 23.18 | 22.75 | +0.47 | +2.05% | 603.29K | 31/05 | ||
Crane | 149.19 | 149.24 | 146.23 | +1.79 | +1.22% | 256.64K | 31/05 | ||
Crane NXT | 63.22 | 63.29 | 62.42 | +0.69 | +1.10% | 280.54K | 31/05 | ||
Crawford&Co | 9.080 | 9.160 | 8.780 | +0.140 | +1.57% | 62.25K | 31/05 | ||
Crawford&Comp D | 8.680 | 8.705 | 8.550 | -0.040 | -0.46% | 15.80K | 31/05 | ||
Credicorp | 165.39 | 165.50 | 163.02 | +1.93 | +1.18% | 323.72K | 31/05 | ||
Crescent Energy | 12.60 | 12.66 | 12.46 | +0.09 | +0.72% | 3.99M | 31/05 | ||
CRH | 81.77 | 82.42 | 77.60 | +1.81 | +2.26% | 24.84M | 31/05 | ||
Cross Timbers Royalty Trust | 14.30 | 14.40 | 14.12 | +0.04 | +0.30% | 19.96K | 31/05 | ||
Crown | 84.20 | 84.24 | 82.95 | +0.76 | +0.91% | 698.03K | 31/05 | ||
Crown Castle | 102.61 | 102.70 | 99.99 | +2.97 | +2.99% | 2.40M | 31/05 | ||
CS Disco LLC | 5.84 | 6.08 | 5.76 | -0.25 | -4.11% | 243.55K | 31/05 | ||
CTO Realty Growth | 17.75 | 17.79 | 17.55 | +0.08 | +0.45% | 108.77K | 31/05 | ||
CTS Corp | 52.95 | 54.07 | 52.70 | -0.52 | -0.97% | 152.60K | 31/05 | ||
CubeSmart | 42.31 | 42.47 | 41.58 | +1.00 | +2.42% | 1.32M | 31/05 | ||
Cullen/Frost Bankers | 101.58 | 101.93 | 100.53 | +0.03 | +0.03% | 400.39K | 31/05 | ||
Culp | 4.460 | 4.490 | 4.400 | +0.060 | +1.36% | 17.02K | 31/05 | ||
Cummins | 281.73 | 281.76 | 274.61 | +2.61 | +0.94% | 1.53M | 31/05 | ||
Curtiss-Wright | 283.02 | 283.38 | 278.35 | +3.91 | +1.40% | 219.69K | 31/05 | ||
Cushman & Wakefield | 11.11 | 11.13 | 10.93 | +0.19 | +1.74% | 5.16M | 31/05 | ||
Custom Truck One Source | 4.775 | 4.865 | 4.690 | +0.045 | +0.95% | 348.64K | 31/05 | ||
Customers Bancorp | 45.34 | 45.75 | 44.79 | +0.56 | +1.26% | 291.83K | 31/05 | ||
CVR Energy | 27.88 | 27.96 | 27.53 | +0.41 | +1.49% | 1.61M | 31/05 | ||
CVS Health Corp | 59.60 | 59.61 | 55.84 | +3.56 | +6.35% | 22.33M | 31/05 | ||
D Wave Quantum | 1.340 | 1.380 | 1.290 | -0.030 | -2.19% | 2.04M | 31/05 | ||
Dana | 14.06 | 14.10 | 13.85 | +0.16 | +1.15% | 823.55K | 31/05 | ||
Danaher | 256.80 | 256.96 | 253.03 | +4.06 | +1.61% | 4.67M | 31/05 | ||
Danaos | 96.74 | 96.91 | 94.72 | +2.65 | +2.82% | 136.54K | 31/05 | ||
Danimer Scientific | 0.7797 | 0.7990 | 0.7178 | +0.0467 | +6.37% | 521.05K | 31/05 | ||
Daqo New Energy ADR | 22.55 | 23.16 | 21.80 | -0.27 | -1.18% | 1.16M | 31/05 | ||
Darden Restaurants | 150.39 | 150.45 | 147.61 | +2.34 | +1.58% | 1.52M | 31/05 | ||
Darling Ingredients | 40.46 | 40.83 | 39.05 | +0.98 | +2.48% | 13.23M | 31/05 | ||
DaVita | 147.12 | 147.33 | 144.45 | -0.02 | -0.01% | 1.35M | 31/05 | ||
Dayforce | 49.46 | 50.29 | 49.05 | -0.93 | -1.85% | 2.39M | 31/05 | ||
Deckers Outdoor | 1,094.19 | 1,094.44 | 1,061.86 | +11.61 | +1.07% | 371.08K | 31/05 | ||
Deere&Company | 374.76 | 375.00 | 366.32 | +6.41 | +1.74% | 2.32M | 31/05 | ||
Delek US Energy | 25.44 | 25.56 | 24.96 | +0.36 | +1.44% | 666.66K | 31/05 | ||
Dell Tech | 139.56 | 144.78 | 131.02 | -30.36 | -17.87% | 67.05M | 31/05 | ||
Delta Air Lines | 51.02 | 51.08 | 50.22 | +0.91 | +1.82% | 7.78M | 31/05 | ||
Deluxe | 22.70 | 23.08 | 22.65 | +0.13 | +0.58% | 239.18K | 31/05 | ||
Designer Brands | 10.06 | 10.11 | 9.55 | +0.61 | +6.40% | 1.55M | 31/05 | ||
Desktop Metal | 0.5610 | 0.5814 | 0.5500 | -0.0152 | -2.64% | 1.36M | 31/05 | ||
Despegar.com | 15.10 | 15.29 | 14.73 | +0.02 | +0.13% | 869.32K | 31/05 | ||
Deutsche Bank AG | 16.68 | 16.69 | 16.32 | -0.07 | -0.39% | 1.72M | 31/05 | ||
Devon Energy | 49.08 | 49.08 | 47.65 | +1.49 | +3.13% | 15.24M | 31/05 | ||
DHI Group | 2.050 | 2.080 | 2.015 | -0.020 | -0.97% | 315.57K | 31/05 | ||
DHT Holdings Inc | 12.100 | 12.300 | 12.080 | -0.110 | -0.90% | 1.37M | 31/05 | ||
Diageo ADR | 135.04 | 135.08 | 132.61 | +2.71 | +2.05% | 587.71K | 31/05 | ||
Diamond Offshore Drilling | 15.19 | 15.19 | 14.75 | +0.38 | +2.57% | 571.60K | 31/05 | ||
Diamondrock Hospitality | 8.470 | 8.505 | 8.395 | +0.060 | +0.71% | 2.39M | 31/05 | ||
Diana Shipping | 2.980 | 3.000 | 2.970 | 0.000 | 0.00% | 472.90K | 31/05 | ||
Dick’s Sporting Goods | 227.64 | 227.68 | 219.57 | +3.48 | +1.55% | 1.43M | 31/05 | ||
Diebold Nixdorf | 43.75 | 44.21 | 43.23 | -0.20 | -0.46% | 649.08K | 31/05 | ||
Digital | 145.34 | 145.63 | 142.92 | +1.30 | +0.90% | 3.65M | 31/05 | ||
Digitalbridge Group | 13.650 | 13.900 | 13.500 | -0.050 | -0.36% | 2.86M | 31/05 | ||
DigitalOcean Holdings | 37.04 | 37.19 | 36.16 | +0.24 | +0.65% | 947.27K | 31/05 | ||
Dillards | 447.35 | 449.31 | 442.51 | +2.20 | +0.49% | 79.58K | 31/05 | ||
Dine Brands Global | 39.47 | 39.57 | 37.90 | +1.61 | +4.25% | 389.06K | 31/05 | ||
Dingdong | 2.090 | 2.100 | 2.060 | -0.010 | -0.48% | 161.66K | 31/05 | ||
Discover | 122.66 | 122.97 | 120.72 | +1.55 | +1.28% | 3.03M | 31/05 | ||
Diversified Energy Company | 15.15 | 15.17 | 14.80 | -0.11 | -0.72% | 225.20K | 31/05 | ||
Dolby Labs | 81.01 | 81.11 | 79.47 | +1.72 | +2.17% | 323.75K | 31/05 | ||
Dole | 12.37 | 12.37 | 12.13 | +0.15 | +1.27% | 400.47K | 31/05 | ||
Dollar General | 136.94 | 137.00 | 127.28 | +9.00 | +7.03% | 3.76M | 31/05 | ||
Doma Holdings | 5.870 | 6.050 | 5.850 | -0.150 | -2.49% | 380.21K | 31/05 | ||
Dominion Energy | 53.92 | 53.98 | 52.77 | +1.09 | +2.06% | 8.07M | 31/05 | ||
Domino’s Pizza Inc | 508.19 | 509.62 | 499.50 | -0.91 | -0.18% | 823.23K | 31/05 | ||
Donaldson | 73.69 | 73.76 | 72.57 | +1.06 | +1.46% | 902.51K | 31/05 | ||
Donnelley Financial Solutions | 61.01 | 61.04 | 59.71 | +1.23 | +2.06% | 114.72K | 31/05 | ||
Dorian LPG Ltd | 50.62 | 51.66 | 50.16 | -0.55 | -1.07% | 674.86K | 31/05 | ||
DoubleVerify Holdings | 18.20 | 18.73 | 18.08 | -0.27 | -1.46% | 2.25M | 31/05 | ||
Douglas Dynamics | 24.86 | 24.92 | 24.44 | +0.38 | +1.55% | 87.61K | 31/05 | ||
Douglas Elliman | 1.110 | 1.150 | 1.100 | -0.010 | -0.89% | 649.57K | 31/05 | ||
Douglas Emmett | 13.95 | 14.03 | 13.50 | +0.47 | +3.49% | 1.23M | 31/05 | ||
Dover | 183.82 | 184.07 | 179.82 | +2.19 | +1.21% | 1.71M | 31/05 | ||
Dow | 57.63 | 57.75 | 56.59 | +0.95 | +1.68% | 5.87M | 31/05 | ||
Doximity | 27.74 | 28.32 | 27.50 | -0.01 | -0.04% | 1.19M | 31/05 | ||
DR Horton | 147.80 | 148.08 | 145.09 | +2.31 | +1.59% | 4.20M | 31/05 | ||
Dr. Reddy’s Labs ADR | 68.68 | 69.57 | 68.07 | -1.18 | -1.69% | 379.20K | 31/05 | ||
DRDGOLD ADR | 8.47 | 8.55 | 8.30 | -0.09 | -1.05% | 235.47K | 31/05 | ||
Dream Finders | 28.51 | 28.83 | 27.86 | +0.20 | +0.71% | 453.63K | 31/05 | ||
Dril-Quip | 19.34 | 19.40 | 18.65 | +0.67 | +3.59% | 237.00K | 31/05 | ||
DT Midstream | 67.11 | 67.12 | 66.11 | +1.05 | +1.59% | 330.77K | 31/05 | ||
DTE Energy | 116.53 | 116.61 | 112.63 | +3.78 | +3.35% | 1.52M | 31/05 | ||
Duckhorn Portfolio | 8.07 | 8.14 | 7.88 | +0.17 | +2.15% | 728.06K | 31/05 | ||
Ducommun | 58.19 | 58.33 | 57.84 | +0.46 | +0.80% | 24.05K | 31/05 | ||
Duke Energy | 103.57 | 103.64 | 101.46 | +2.27 | +2.24% | 3.99M | 31/05 | ||
Dun And Bradstreet | 9.59 | 9.61 | 9.48 | +0.12 | +1.27% | 5.31M | 31/05 | ||
DuPont De Nemours | 82.16 | 82.19 | 80.44 | +0.34 | +0.42% | 3.83M | 31/05 | ||
Dutch Bros | 35.36 | 36.06 | 34.09 | -0.32 | -0.90% | 2.52M | 31/05 | ||
DXC Technology | 15.55 | 15.68 | 15.18 | +0.41 | +2.68% | 3.64M | 31/05 | ||
Dycom Industries | 180.00 | 186.47 | 177.68 | -4.32 | -2.35% | 330.83K | 31/05 | ||
Dynatrace Inc | 45.73 | 45.89 | 44.74 | +0.37 | +0.82% | 4.43M | 31/05 | ||
Dynex Capital | 12.26 | 12.28 | 12.16 | +0.09 | +0.70% | 409.23K | 31/05 | ||
E2open Parent Holdings | 4.660 | 4.715 | 4.565 | +0.020 | +0.43% | 880.85K | 31/05 | ||
Eagle Materials | 232.19 | 234.25 | 224.61 | -1.34 | -0.57% | 356.37K | 31/05 | ||
Easterly Government Properties | 11.83 | 11.91 | 11.68 | +0.15 | +1.28% | 899.33K | 31/05 | ||
EastGroup Properties | 165.18 | 165.71 | 160.26 | +4.37 | +2.72% | 599.35K | 31/05 | ||
Eastman Chemical | 101.33 | 101.35 | 99.52 | +0.51 | +0.51% | 996.56K | 31/05 | ||
Eastman Kodak | 5.340 | 5.345 | 5.165 | +0.070 | +1.33% | 446.79K | 31/05 | ||
Eaton | 332.85 | 334.91 | 322.22 | -1.35 | -0.40% | 3.82M | 31/05 | ||
Ecolab | 232.20 | 232.64 | 227.54 | +3.50 | +1.53% | 2.43M | 31/05 | ||
Ecopetrol ADR | 12.29 | 12.41 | 12.27 | +0.01 | +0.12% | 2.29M | 31/05 | ||
Ecovyst | 9.31 | 9.31 | 9.20 | +0.08 | +0.87% | 729.28K | 31/05 | ||
Edenor ADR | 17.940 | 18.890 | 17.475 | -0.710 | -3.81% | 120.01K | 31/05 | ||
Edgewell Personal Care | 38.57 | 38.61 | 37.74 | +0.81 | +2.15% | 385.03K | 31/05 | ||
Edison | 76.85 | 77.00 | 74.74 | +2.18 | +2.92% | 5.11M | 31/05 | ||
Edwards Lifesciences | 86.89 | 87.91 | 85.80 | -1.00 | -1.14% | 4.61M | 31/05 | ||
Elanco Animal Health | 17.68 | 17.84 | 17.61 | +0.08 | +0.45% | 6.04M | 31/05 | ||
Elastic | 104.08 | 106.57 | 100.51 | +10.90 | +11.70% | 4.23M | 31/05 | ||
Eldorado Gold | 16.16 | 16.45 | 16.01 | -0.14 | -0.86% | 1.05M | 31/05 | ||
Element Solutions | 24.02 | 24.04 | 23.68 | +0.18 | +0.78% | 1.54M | 31/05 | ||
Elevance Health | 538.48 | 542.35 | 522.93 | +31.14 | +6.14% | 3.88M | 31/05 | ||
ELF Beauty | 186.84 | 187.41 | 178.00 | +4.44 | +2.43% | 1.41M | 31/05 | ||
Eli Lilly | 820.34 | 826.21 | 811.10 | +5.28 | +0.65% | 4.44M | 31/05 | ||
Ellington Financial | 12.12 | 12.14 | 12.05 | +0.09 | +0.75% | 834.22K | 31/05 | ||
Ellington Residential Mortgage | 7.07 | 7.07 | 6.96 | +0.09 | +1.29% | 203.31K | 31/05 | ||
Elme | 15.41 | 15.51 | 15.31 | +0.10 | +0.65% | 367.17K | 31/05 |
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
I feel that this comment is:
Thank You!
Your report has been sent to our moderators for review