Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3D Systems | 3.670 | 3.720 | 3.600 | 0.000 | 0.00% | 1.04M | 15:59:59 | ||
3M | 105.21 | 106.04 | 104.63 | -0.05 | -0.05% | 3.83M | 15:59:59 | ||
A10 Network | 16.45 | 16.46 | 16.18 | +0.27 | +1.67% | 325.02K | 16:00:00 | ||
AAR | 71.52 | 72.04 | 71.25 | +0.28 | +0.39% | 161.18K | 16:00:00 | ||
Aaron’s | 7.63 | 7.68 | 7.53 | +0.04 | +0.59% | 118.91K | 16:00:00 | ||
Abbott Labs | 103.21 | 103.80 | 103.02 | -0.88 | -0.85% | 6.23M | 15:59:59 | ||
AbbVie | 164.62 | 166.42 | 164.41 | -1.80 | -1.08% | 2.14M | 16:00:00 | ||
Abercrombie&Fitch | 144.84 | 146.31 | 140.00 | +5.23 | +3.75% | 1.55M | 15:59:59 | ||
ABM Industries | 47.27 | 47.50 | 46.96 | +0.17 | +0.36% | 416.65K | 16:00:00 | ||
Acadia | 16.96 | 17.33 | 16.93 | -0.32 | -1.88% | 554.94K | 16:00:00 | ||
Accel Entertainment | 9.93 | 10.18 | 9.84 | -0.17 | -1.73% | 271.59K | 16:00:00 | ||
Accenture | 305.70 | 307.07 | 301.61 | +2.11 | +0.69% | 2.41M | 15:59:59 | ||
Acco Brands | 5.015 | 5.175 | 5.010 | -0.135 | -2.62% | 365.57K | 16:00:00 | ||
Acres Commercial Realty | 13.09 | 13.14 | 12.92 | -0.05 | -0.38% | 7.43K | 16:00:00 | ||
Acuity Brands | 261.87 | 264.01 | 258.47 | +2.31 | +0.89% | 171.40K | 15:59:59 | ||
Acushnet Holdings | 64.07 | 64.71 | 63.90 | -0.33 | -0.51% | 201.51K | 15:59:59 | ||
Adc Thera | 4.110 | 4.230 | 3.960 | +0.010 | +0.24% | 297.13K | 16:00:00 | ||
Adecoagro SA | 10.28 | 10.40 | 10.20 | -0.04 | -0.44% | 684.91K | 16:00:00 | ||
Adient | 28.85 | 29.27 | 28.74 | -0.27 | -0.93% | 452.35K | 16:00:00 | ||
ADS | 177.30 | 177.71 | 172.91 | +3.17 | +1.82% | 567.82K | 16:00:00 | ||
ADT | 7.26 | 7.36 | 7.20 | +0.09 | +1.18% | 3.28M | 16:00:00 | ||
Adtalem Education | 65.47 | 66.14 | 65.20 | +0.20 | +0.31% | 238.98K | 15:59:59 | ||
Advance Auto Parts | 72.68 | 74.59 | 72.35 | -1.87 | -2.51% | 1.43M | 16:00:00 | ||
AdvanSix | 24.45 | 24.80 | 24.44 | -0.40 | -1.59% | 94.50K | 15:59:59 | ||
Aecom Technology | 89.51 | 89.91 | 89.35 | -0.11 | -0.12% | 370.75K | 16:00:00 | ||
Aegon ADR | 6.880 | 6.960 | 6.870 | 0.000 | 0.00% | 3.02M | 16:00:00 | ||
AerCap Holdings NV | 91.73 | 92.55 | 91.36 | +0.25 | +0.27% | 896.20K | 16:00:00 | ||
Aeva Technologies | 3.470 | 3.640 | 3.380 | +0.070 | +2.06% | 238.17K | 15:59:59 | ||
Affiliated Managers | 157.28 | 159.73 | 157.13 | -2.06 | -1.29% | 138.19K | 15:59:59 | ||
Aflac | 87.69 | 88.59 | 87.55 | -0.68 | -0.77% | 1.72M | 15:59:59 | ||
AG Mortgage Investment | 6.880 | 6.980 | 6.880 | -0.090 | -1.29% | 70.21K | 15:59:59 | ||
AGCO | 110.07 | 110.49 | 109.52 | +0.05 | +0.05% | 660.63K | 16:00:00 | ||
Agilent Technologies | 154.64 | 154.95 | 153.46 | +0.41 | +0.27% | 903.62K | 15:59:59 | ||
agilon health | 5.36 | 5.63 | 5.35 | -0.05 | -0.92% | 2.39M | 15:59:59 | ||
Agnico Eagle Mines | 70.78 | 71.50 | 69.89 | +0.67 | +0.96% | 1.92M | 15:59:59 | ||
Agree Realty | 60.41 | 60.66 | 60.24 | -0.12 | -0.20% | 558.23K | 15:59:59 | ||
AIG | 78.79 | 80.73 | 78.75 | -1.75 | -2.17% | 3.94M | 15:59:59 | ||
Air Lease | 48.93 | 49.40 | 48.91 | -0.34 | -0.69% | 693.28K | 16:00:00 | ||
Air Products | 266.21 | 266.43 | 261.14 | +3.51 | +1.34% | 1.74M | 15:59:59 | ||
AKA Brands Holding | 21.56 | 26.44 | 21.56 | -4.61 | -17.62% | 12.36K | 16:00:00 | ||
Alamo | 195.49 | 196.30 | 193.89 | +1.25 | +0.64% | 18.97K | 16:00:00 | ||
Alamos Gold | 17.210 | 17.280 | 16.921 | +0.120 | +0.70% | 1.71M | 16:00:00 | ||
Alaska Air | 43.88 | 44.13 | 43.22 | +0.59 | +1.36% | 1.17M | 16:00:00 | ||
Albany | 90.55 | 91.07 | 89.98 | +0.45 | +0.50% | 78.91K | 15:59:59 | ||
Albemarle | 130.20 | 130.99 | 126.30 | -0.92 | -0.70% | 1.94M | 16:00:00 | ||
Albertsons | 20.65 | 20.70 | 20.46 | +0.03 | +0.15% | 1.56M | 16:00:00 | ||
Alcoa | 42.53 | 42.84 | 41.02 | +1.41 | +3.43% | 6.47M | 15:59:59 | ||
Alcon | 88.10 | 89.52 | 87.96 | -0.73 | -0.82% | 664.51K | 15:59:59 | ||
Alexander&Baldwin | 16.60 | 17.02 | 16.59 | -0.40 | -2.35% | 181.43K | 16:00:00 | ||
Alexanders | 214.39 | 219.04 | 213.32 | -5.28 | -2.40% | 6.47K | 16:00:00 | ||
Alexandria RE | 123.70 | 124.45 | 123.46 | -0.47 | -0.38% | 355.12K | 16:00:00 | ||
Algonquin Power | 6.65 | 6.71 | 6.61 | 0.00 | 0.00% | 1.39M | 16:00:00 | ||
Alibaba ADR | 88.26 | 89.24 | 86.95 | -0.28 | -0.32% | 16.35M | 16:00:01 | ||
Alight | 8.17 | 8.21 | 8.04 | +0.12 | +1.49% | 6.81M | 15:59:59 | ||
Allegion PLC | 123.22 | 124.78 | 123.07 | -1.21 | -0.97% | 606.06K | 16:00:00 | ||
Allego US | 0.960 | 1.000 | 0.948 | +0.058 | +6.38% | 76.83K | 16:00:00 | ||
Allete | 63.65 | 63.71 | 62.80 | +0.85 | +1.35% | 348.96K | 15:59:59 | ||
Allison Transmission | 75.80 | 75.86 | 74.84 | +0.66 | +0.88% | 344.97K | 16:00:00 | ||
Allstate | 167.86 | 169.75 | 167.56 | -1.65 | -0.97% | 823.12K | 15:59:59 | ||
Allurion Tech | 1.670 | 1.900 | 1.630 | -0.100 | -5.65% | 101.54K | 16:00:00 | ||
Ally Financial Inc | 39.44 | 40.26 | 39.34 | -0.68 | -1.69% | 1.84M | 16:00:00 | ||
Almacenes Exito ADR | 4.650 | 4.750 | 4.640 | 0.000 | 0.00% | 34.24K | 16:00:00 | ||
Alpha Metallurgical Resources | 297.97 | 298.64 | 287.58 | +11.48 | +4.01% | 304.77K | 15:59:59 | ||
Alpine Income | 15.83 | 15.87 | 15.75 | -0.01 | -0.06% | 24.16K | 16:00:00 | ||
Altice USA | 2.320 | 2.330 | 2.215 | +0.060 | +2.65% | 1.30M | 16:00:00 | ||
Alto Neuroscience | 12.40 | 12.77 | 12.10 | -0.07 | -0.56% | 88.76K | 16:00:00 | ||
Altria | 45.90 | 46.25 | 45.78 | -0.18 | -0.39% | 8.07M | 15:59:59 | ||
Altus Power | 3.850 | 3.925 | 3.780 | -0.010 | -0.26% | 1.40M | 15:59:59 | ||
Ambac | 17.69 | 18.13 | 17.69 | -0.41 | -2.27% | 234.97K | 16:00:00 | ||
Ambev SA | 2.340 | 2.408 | 2.340 | -0.080 | -3.31% | 21.87M | 16:00:00 | ||
AMC Entertainment | 4.830 | 4.930 | 4.320 | +0.430 | +9.77% | 79.01M | 16:00:00 | ||
Amcor PLC | 10.07 | 10.26 | 10.05 | -0.20 | -1.95% | 7.27M | 15:59:59 | ||
Amer Sports | 16.05 | 16.15 | 15.92 | -0.10 | -0.62% | 2.10M | 16:00:00 | ||
Amerant Bancorp A | 23.13 | 23.36 | 23.03 | -0.21 | -0.90% | 73.66K | 16:00:00 | ||
Ameren | 74.40 | 74.86 | 74.21 | -0.34 | -0.45% | 1.73M | 15:59:59 | ||
Ameresco | 27.95 | 28.32 | 26.92 | +0.60 | +2.19% | 484.69K | 16:00:00 | ||
America Movil ADR | 19.83 | 19.84 | 19.66 | +0.08 | +0.41% | 998.03K | 15:59:59 | ||
American Assets | 22.16 | 22.97 | 22.16 | -0.79 | -3.44% | 295.54K | 15:59:59 | ||
American Axle&Manufacturing | 7.88 | 7.97 | 7.88 | -0.07 | -0.82% | 1.13M | 15:59:59 | ||
American Eagle Outfitters | 23.70 | 23.80 | 23.36 | +0.17 | +0.74% | 2.87M | 16:00:00 | ||
American Express | 242.30 | 244.41 | 242.10 | -0.52 | -0.21% | 1.97M | 15:59:59 | ||
American Financial | 132.27 | 133.68 | 132.04 | -1.28 | -0.96% | 122.26K | 16:00:00 | ||
American Healthcare REIT | 14.41 | 14.65 | 14.40 | -0.09 | -0.62% | 658.48K | 16:00:00 | ||
American Realty Investors | 13.82 | 14.17 | 13.79 | 0.00 | 0.00% | 4.71K | 15:59:59 | ||
American States Water | 77.47 | 78.24 | 77.13 | -0.82 | -1.05% | 147.61K | 15:59:59 | ||
American Strategic Investment | 8.36 | 8.39 | 8.28 | +0.09 | +1.09% | 0.66K | 16:00:00 | ||
American Tower | 191.76 | 195.09 | 191.66 | -2.75 | -1.41% | 1.66M | 15:59:59 | ||
American Vanguard | 9.09 | 9.35 | 9.03 | -0.01 | -0.16% | 379.61K | 16:00:00 | ||
American Water Works | 133.60 | 133.98 | 132.47 | -0.16 | -0.12% | 881.19K | 16:00:00 | ||
American Well | 0.5040 | 0.5199 | 0.4863 | +0.0151 | +3.09% | 1.28M | 16:00:00 | ||
Americold Realty | 25.37 | 25.75 | 25.22 | -0.02 | -0.08% | 2.27M | 15:59:59 | ||
Ameriprise Financial | 433.10 | 435.96 | 431.81 | -1.02 | -0.23% | 343.75K | 15:59:59 | ||
Ametek | 168.58 | 169.54 | 166.66 | +1.78 | +1.07% | 810.35K | 16:00:00 | ||
AMH 4 Rent | 36.74 | 36.95 | 36.61 | -0.03 | -0.08% | 1.24M | 16:00:00 | ||
AMN Healthcare Services | 59.58 | 59.96 | 58.28 | +0.90 | +1.53% | 667.76K | 16:00:00 | ||
Ampco-Pittsburgh | 1.500 | 1.580 | 1.470 | -0.010 | -0.66% | 93.24K | 16:00:00 | ||
Amphenol | 133.36 | 134.41 | 131.70 | +1.45 | +1.10% | 3.10M | 15:59:59 | ||
Amplify Energy | 6.260 | 6.340 | 6.220 | -0.030 | -0.48% | 395.67K | 15:59:59 | ||
Amprius Tech | 1.390 | 1.450 | 1.360 | +0.020 | +1.46% | 1.34M | 16:00:00 | ||
AMREP | 20.53 | 20.80 | 20.53 | -0.46 | -2.19% | 1.50K | 16:00:00 | ||
AMTD Digital | 4.130 | 4.600 | 4.020 | +0.050 | +1.23% | 643.45K | 15:59:59 | ||
AMTD IDEA | 1.800 | 1.865 | 1.775 | -0.040 | -2.17% | 21.63K | 16:00:00 | ||
Angel Oak Mortgage | 12.69 | 12.86 | 12.62 | 0.00 | 0.00% | 80.87K | 16:00:00 | ||
AngloGold Ashanti ADR | 25.86 | 25.93 | 25.54 | +0.45 | +1.77% | 1.23M | 16:00:00 | ||
Anheuser Busch ADR | 66.34 | 66.93 | 66.18 | -1.08 | -1.60% | 1.51M | 15:59:59 | ||
Annaly Capital Management | 20.120 | 20.380 | 20.100 | -0.230 | -1.13% | 2.48M | 16:00:00 | ||
Annovis Bio | 8.92 | 8.98 | 8.00 | +0.61 | +7.34% | 308.13K | 16:00:00 | ||
Antero Midstream | 15.020 | 15.100 | 14.920 | +0.100 | +0.67% | 1.81M | 15:59:59 | ||
Antero Resources Corp | 35.54 | 35.83 | 35.14 | +0.54 | +1.54% | 2.80M | 16:00:00 | ||
Anywhere RE | 5.17 | 5.45 | 5.15 | -0.25 | -4.61% | 1.36M | 16:00:00 | ||
AO Smith | 85.84 | 86.44 | 85.56 | +0.16 | +0.19% | 645.92K | 16:00:00 | ||
Aon | 292.96 | 294.05 | 291.51 | +0.51 | +0.17% | 1.08M | 15:59:59 | ||
Apartment | 38.70 | 38.73 | 38.67 | -0.02 | -0.05% | 1.34M | 15:59:59 | ||
Apartment Invest | 8.320 | 8.380 | 8.260 | +0.050 | +0.60% | 1.01M | 15:59:59 | ||
Api Group Corp | 35.91 | 36.45 | 35.68 | +0.08 | +0.22% | 1.37M | 15:59:59 | ||
Apollo Commercial RE Finance | 10.46 | 10.54 | 10.40 | -0.02 | -0.19% | 833.47K | 15:59:59 | ||
Apollo Global Management A | 112.95 | 113.92 | 112.63 | -0.13 | -0.12% | 1.38M | 16:00:00 | ||
Apple Hospitality REIT | 14.79 | 14.93 | 14.66 | +0.18 | +1.23% | 2.51M | 16:00:00 | ||
Applied Industrial Technologies | 200.99 | 201.66 | 196.71 | +4.00 | +2.03% | 172.98K | 15:59:59 | ||
AptarGroup | 148.17 | 148.41 | 147.04 | +0.50 | +0.34% | 163.39K | 15:59:59 | ||
Aptiv | 81.93 | 83.37 | 81.75 | -0.18 | -0.22% | 1.49M | 16:00:00 | ||
Aramark Holdings | 32.81 | 33.35 | 32.74 | -0.50 | -1.50% | 1.55M | 16:00:00 | ||
Arbor | 13.86 | 13.98 | 13.80 | -0.03 | -0.22% | 1.63M | 16:00:00 | ||
ARC Document Solutions | 2.730 | 2.795 | 2.730 | -0.030 | -1.09% | 189.44K | 15:59:59 | ||
Arcadium Lithium | 4.810 | 4.960 | 4.730 | -0.040 | -0.82% | 6.55M | 15:59:59 | ||
ArcelorMittal ADR | 26.12 | 26.38 | 26.09 | -0.32 | -1.19% | 844.54K | 16:00:00 | ||
Arch Resources | 164.94 | 165.62 | 161.25 | +3.66 | +2.27% | 197.54K | 16:00:00 | ||
Archer Aviation | 3.670 | 3.740 | 3.650 | -0.030 | -0.81% | 3.79M | 15:59:59 | ||
Archer-Daniels-Midland | 60.87 | 61.56 | 60.82 | -0.75 | -1.22% | 2.41M | 15:59:59 | ||
Archrock | 21.320 | 21.420 | 20.680 | +0.720 | +3.50% | 3.37M | 15:59:59 | ||
Arcos Dorados | 10.280 | 10.450 | 10.185 | -0.170 | -1.63% | 1.40M | 15:59:59 | ||
Arcosa | 86.08 | 87.32 | 86.06 | -0.49 | -0.57% | 87.44K | 16:00:00 | ||
Arcus Biosciences | 16.78 | 17.18 | 16.59 | -0.12 | -0.71% | 467.66K | 15:59:59 | ||
Ardagh Metal Packaging | 4.075 | 4.080 | 4.020 | +0.025 | +0.62% | 562.36K | 16:00:00 | ||
Ardmore Shpng | 22.685 | 22.810 | 22.360 | +0.325 | +1.45% | 735.08K | 16:00:00 | ||
Ares Commercial RE | 6.93 | 6.97 | 6.83 | +0.11 | +1.61% | 552.95K | 15:59:59 | ||
Ares Management | 144.51 | 145.62 | 143.06 | -1.09 | -0.75% | 1.26M | 16:00:00 | ||
Argan | 65.97 | 66.38 | 65.80 | +0.03 | +0.05% | 44.19K | 16:00:00 | ||
Aris Water Solutions | 16.27 | 16.73 | 16.23 | -0.34 | -2.08% | 321.92K | 16:00:00 | ||
Arista Networks | 319.47 | 324.01 | 319.04 | -0.42 | -0.13% | 1.09M | 16:00:00 | ||
Arlo Technologies | 12.180 | 12.200 | 11.875 | +0.270 | +2.27% | 770.97K | 15:59:59 | ||
Armada Hflr Pr | 11.41 | 11.68 | 11.41 | -0.26 | -2.27% | 384.10K | 16:00:00 | ||
ARMOUR Residential | 19.26 | 19.35 | 19.14 | +0.06 | +0.31% | 821.70K | 15:59:59 | ||
Armstrong World Industries | 114.75 | 114.98 | 113.83 | +0.88 | +0.77% | 150.40K | 15:59:59 | ||
Arrow Electronics | 133.02 | 133.42 | 131.78 | +1.49 | +1.13% | 389.23K | 16:00:00 | ||
Arthur J Gallagher | 256.46 | 258.57 | 256.37 | -1.21 | -0.47% | 473.24K | 16:00:00 | ||
Artisan Partners AM | 45.58 | 45.66 | 44.64 | +0.74 | +1.65% | 258.31K | 16:00:00 | ||
Artivion | 23.80 | 23.91 | 23.33 | +0.34 | +1.45% | 108.72K | 16:00:00 | ||
Asana | 15.76 | 15.80 | 15.53 | -0.02 | -0.13% | 833.06K | 15:59:59 | ||
Asbury Automotive | 239.01 | 242.00 | 238.55 | -2.12 | -0.88% | 127.57K | 15:59:59 | ||
ASE Industrial ADR | 10.850 | 10.935 | 10.530 | +0.330 | +3.14% | 5.58M | 15:59:59 | ||
ASGN | 99.87 | 101.74 | 99.85 | -1.25 | -1.24% | 216.32K | 15:59:59 | ||
Ashford Hospitality | 1.290 | 1.300 | 1.280 | -0.010 | -0.77% | 190.22K | 16:00:00 | ||
Ashland Global | 100.29 | 100.52 | 99.73 | +0.23 | +0.23% | 362.74K | 15:59:59 | ||
Aspen Aerogels Inc | 27.37 | 27.49 | 26.64 | +0.68 | +2.55% | 724.10K | 16:00:00 | ||
AssetMark | 34.04 | 34.04 | 33.96 | +0.10 | +0.29% | 291.06K | 16:00:00 | ||
Associated Banc-Corp | 21.84 | 22.31 | 21.83 | -0.43 | -1.93% | 897.67K | 15:59:59 | ||
Associated Capital Group Inc | 34.34 | 34.80 | 33.87 | +0.12 | +0.35% | 2.03K | 16:00:00 | ||
Assurant | 172.19 | 175.75 | 171.21 | -3.41 | -1.94% | 292.57K | 15:59:59 | ||
Assured Guaranty | 75.21 | 77.53 | 75.11 | -2.03 | -2.63% | 404.28K | 16:00:00 | ||
AT&T | 17.52 | 17.56 | 17.35 | +0.12 | +0.69% | 27.70M | 15:59:59 | ||
ATI Inc | 60.73 | 61.70 | 60.11 | +0.46 | +0.76% | 997.95K | 15:59:59 | ||
ATI Physical Therapy | 4.900 | 5.000 | 4.900 | -0.100 | -1.99% | 0.70K | 13:38:47 | ||
Atkore Intl | 156.88 | 156.90 | 152.05 | +5.34 | +3.52% | 488.25K | 15:59:59 | ||
Atlantic Union | 33.54 | 34.34 | 33.44 | -0.83 | -2.41% | 301.01K | 16:00:01 | ||
Atlas Energy Solutions | 24.60 | 24.65 | 23.60 | +1.07 | +4.55% | 1.18M | 16:00:00 | ||
Atmos Energy | 118.30 | 118.95 | 118.09 | -0.34 | -0.29% | 365.74K | 16:00:00 | ||
Atmus Filtration Tech | 30.27 | 30.42 | 29.92 | +0.17 | +0.56% | 1.04M | 16:00:00 | ||
ATRenew DRC | 2.710 | 2.780 | 2.520 | -0.120 | -4.24% | 3.65M | 16:00:00 | ||
ATS Corporation | 34.48 | 34.64 | 33.93 | -0.29 | -0.83% | 96.49K | 16:00:00 | ||
Auna ADR | 8.44 | 8.93 | 8.34 | -0.28 | -3.27% | 187.24K | 16:00:00 | ||
Autohome ADR | 29.12 | 29.48 | 28.65 | -0.16 | -0.55% | 244.73K | 16:00:00 | ||
Autoliv | 125.28 | 125.85 | 124.65 | +0.10 | +0.08% | 249.57K | 15:59:59 | ||
AutoNation | 170.67 | 171.91 | 170.17 | -0.29 | -0.17% | 280.34K | 15:59:59 | ||
AutoZone | 2,924.04 | 2,941.83 | 2,905.03 | +6.54 | +0.22% | 220.03K | 15:59:59 | ||
AvalonBay | 197.41 | 199.61 | 197.02 | -1.48 | -0.74% | 648.38K | 15:59:59 | ||
Avangrid Inc | 36.06 | 36.15 | 35.78 | +0.22 | +0.61% | 3.46M | 16:00:00 | ||
Avanos Medical | 20.31 | 20.75 | 20.25 | -0.08 | -0.39% | 241.20K | 16:00:00 | ||
Avantor | 24.93 | 25.07 | 24.83 | -0.06 | -0.24% | 2.71M | 15:59:59 | ||
Avery Dennison | 226.05 | 227.26 | 225.44 | -0.25 | -0.11% | 344.61K | 15:59:59 | ||
Avient Corp | 45.61 | 46.13 | 45.53 | -0.45 | -0.98% | 321.46K | 16:00:00 | ||
Avista | 38.32 | 38.59 | 38.21 | -0.06 | -0.16% | 416.89K | 16:00:00 | ||
Axa Equitable | 40.40 | 40.85 | 40.31 | -0.33 | -0.81% | 1.95M | 15:59:59 | ||
Axalta Coating Systems | 35.23 | 35.84 | 35.14 | -0.41 | -1.15% | 1.44M | 16:00:00 | ||
Axis Capital | 70.98 | 71.50 | 70.71 | -0.50 | -0.70% | 319.42K | 16:00:00 | ||
Axos Financial | 61.08 | 62.11 | 61.05 | -0.44 | -0.72% | 284.49K | 15:59:59 | ||
Azek Company | 46.27 | 46.92 | 46.18 | -0.36 | -0.77% | 735.11K | 16:00:00 | ||
Azul | 6.00 | 6.08 | 5.75 | +0.10 | +1.61% | 1.34M | 16:00:00 | ||
AZZ | 80.78 | 81.29 | 77.49 | +4.16 | +5.42% | 319.85K | 16:00:00 | ||
B Riley Principal A | 9.23 | 9.24 | 8.50 | +0.63 | +7.38% | 379.63K | 16:00:00 | ||
B&G Foods | 9.72 | 9.78 | 9.36 | +0.32 | +3.46% | 824.92K | 16:00:00 | ||
Babcock & Wilcox Enterprises | 1.210 | 1.260 | 1.180 | -0.020 | -1.63% | 647.53K | 16:00:00 | ||
Badger Meter | 196.66 | 198.78 | 196.32 | -0.55 | -0.28% | 76.31K | 16:00:00 | ||
Bakkt Holdings | 16.6500 | 17.0700 | 11.4200 | +5.1900 | +45.29% | 949.32K | 15:59:59 | ||
Ball | 70.11 | 70.71 | 69.74 | 0.00 | 0.00% | 1.20M | 16:00:00 | ||
Bally's | 13.06 | 13.25 | 12.98 | -0.06 | -0.46% | 206.39K | 16:00:00 | ||
Banc of California | 14.53 | 14.72 | 14.43 | -0.06 | -0.41% | 1.91M | 15:59:59 | ||
Banco Bradesco | 2.625 | 2.650 | 2.610 | -0.015 | -0.57% | 13.07M | 16:00:00 | ||
Banco Bradesco S/A ADR | 2.360 | 2.370 | 2.345 | +0.020 | +0.85% | 8.65K | 16:00:00 | ||
Banco De Chile | 24.40 | 24.68 | 24.39 | -0.14 | -0.57% | 230.69K | 16:00:00 | ||
Banco Macro B ADR | 66.11 | 66.93 | 63.53 | +1.13 | +1.74% | 252.45K | 16:00:00 | ||
Banco Santander Brasil ADR | 5.435 | 5.495 | 5.400 | -0.015 | -0.28% | 158.56K | 16:00:00 | ||
BanColombia ADR | 37.32 | 37.33 | 36.39 | +0.99 | +2.73% | 328.43K | 16:00:00 | ||
Bank of America | 38.82 | 39.47 | 38.79 | -0.47 | -1.20% | 28.21M | 15:59:59 | ||
Bank of Hawaii | 58.88 | 59.74 | 58.87 | -0.94 | -1.57% | 197.52K | 16:00:00 | ||
Bank of Montreal | 94.17 | 95.39 | 94.17 | -1.05 | -1.10% | 153.05K | 16:00:00 | ||
Bank of N.T. Butterfield Son | 35.25 | 35.95 | 35.25 | -0.47 | -1.32% | 129.69K | 15:59:59 | ||
Bank of Nova Scotia | 48.06 | 48.49 | 48.04 | -0.33 | -0.68% | 760.60K | 16:00:00 | ||
Bank of NY Mellon | 58.95 | 59.70 | 58.77 | -0.55 | -0.92% | 1.86M | 15:59:59 | ||
BankUnited | 29.21 | 30.00 | 29.21 | -0.72 | -2.41% | 437.47K | 16:00:00 | ||
Barclays ADR | 11.025 | 11.150 | 11.010 | -0.095 | -0.85% | 7.69M | 16:00:00 | ||
BARK | 1.260 | 1.280 | 1.200 | +0.020 | +1.61% | 484.36K | 15:59:59 | ||
Barnes | 41.09 | 41.66 | 40.72 | +0.14 | +0.34% | 286.71K | 16:00:00 | ||
Barnes & Noble Education Inc | 0.285 | 0.408 | 0.261 | -0.165 | -36.76% | 24.06M | 16:00:00 | ||
Barrick Gold | 17.92 | 18.10 | 17.75 | +0.03 | +0.17% | 17.61M | 15:59:59 | ||
Bath & Body Works | 50.67 | 50.77 | 49.49 | +0.51 | +1.02% | 1.71M | 15:59:59 | ||
Bausch + Lomb | 14.52 | 14.82 | 14.50 | -0.13 | -0.89% | 205.63K | 16:00:00 | ||
Bausch Health | 6.49 | 6.80 | 6.49 | -0.28 | -4.14% | 2.79M | 16:00:00 | ||
Baxter | 35.02 | 35.34 | 34.92 | -0.23 | -0.65% | 2.29M | 15:59:59 | ||
Baytex Energy Corp | 3.495 | 3.580 | 3.490 | +0.005 | +0.14% | 3.58M | 16:00:00 | ||
BBB Foods | 25.09 | 25.75 | 24.89 | -0.40 | -1.55% | 246.98K | 16:00:00 | ||
BBVA ADR | 10.750 | 10.830 | 10.720 | -0.160 | -1.47% | 1.09M | 15:59:59 | ||
BBVA Argentina | 11.690 | 11.840 | 11.250 | +0.230 | +2.01% | 826.09K | 16:00:00 | ||
BCE Inc | 34.08 | 34.33 | 33.85 | -0.26 | -0.76% | 1.21M | 16:00:00 | ||
Beachbody | 9.4700 | 9.5000 | 8.7400 | +0.4100 | +4.53% | 18.07K | 16:00:00 | ||
Beazer Homes USA | 29.46 | 29.53 | 28.73 | +0.69 | +2.40% | 331.87K | 16:00:00 | ||
Becton Dickinson | 237.13 | 237.32 | 234.90 | +0.83 | +0.35% | 966.84K | 15:59:59 | ||
Belden | 94.43 | 95.25 | 93.51 | +0.93 | +0.99% | 191.91K | 15:59:59 | ||
Bellring | 57.29 | 58.36 | 57.09 | -0.12 | -0.21% | 749.78K | 16:00:00 | ||
Benchmark Electronics | 41.96 | 42.31 | 41.15 | +0.77 | +1.87% | 315.14K | 15:59:59 | ||
Benson Hill | 0.213 | 0.230 | 0.203 | -0.013 | -5.89% | 500.32K | 16:00:00 | ||
Berkshire Hathaway A | 623,220 | 632,234 | 623,000 | -6155 | -0.98% | 15.76K | 15:59:33 | ||
Berkshire Hathaway B | 413.00 | 417.28 | 412.61 | -3.94 | -0.94% | 3.17M | 15:59:59 | ||
Berkshire Hills Bancorp | 23.08 | 23.49 | 23.06 | -0.38 | -1.62% | 155.49K | 15:59:59 | ||
Berry Global | 60.38 | 60.78 | 60.15 | -0.30 | -0.49% | 622.72K | 16:00:00 | ||
BEST | 2.0900 | 2.1113 | 1.9850 | +0.1000 | +5.03% | 12.52K | 15:59:59 | ||
Best Buy | 73.91 | 74.34 | 73.17 | +0.56 | +0.76% | 2.40M | 15:59:59 | ||
Beyond | 17.31 | 18.33 | 17.17 | -0.66 | -3.67% | 1.74M | 16:00:00 | ||
BG Staffing Inc | 6.77 | 7.03 | 6.73 | -0.22 | -3.15% | 136.79K | 16:00:00 | ||
BHP Group Ltd ADR | 61.58 | 62.02 | 61.23 | +0.11 | +0.18% | 2.36M | 15:59:59 | ||
Big Lots | 3.580 | 3.710 | 3.540 | -0.120 | -3.24% | 1.36M | 15:59:59 | ||
BigBearai Holdings | 1.595 | 1.640 | 1.520 | +0.085 | +5.63% | 5.28M | 16:00:00 | ||
Biglari | 196.20 | 199.03 | 194.84 | -3.80 | -1.90% | 3.02K | 16:00:00 | ||
Biglari A | 968.69 | 986.16 | 967.73 | -4.66 | -0.48% | 0.41K | 15:59:59 | ||
Bill Com | 59.80 | 59.94 | 58.76 | +0.52 | +0.88% | 809.01K | 16:00:00 | ||
Bio-Rad Labs | 291.88 | 294.99 | 290.00 | -1.97 | -0.67% | 195.15K | 15:59:59 | ||
Bio-Rad Labs B | 279.05 | 279.05 | 279.05 | 0.00 | 0.00% | 0 | 07/05 | ||
Biohaven Pharma | 39.32 | 40.13 | 37.26 | +1.95 | +5.22% | 863.63K | 16:00:00 | ||
Birkenstock Holding ltd | 48.03 | 48.36 | 47.31 | +0.83 | +1.76% | 467.06K | 16:00:00 | ||
BIT Mining | 2.870 | 2.900 | 2.492 | +0.320 | +12.55% | 150.25K | 16:00:00 | ||
BJs Wholesale Club | 80.69 | 80.78 | 79.38 | +0.93 | +1.17% | 1.91M | 15:59:59 | ||
Black Hills | 56.86 | 56.89 | 56.48 | +0.08 | +0.14% | 266.15K | 15:59:59 | ||
BlackBerry | 3.020 | 3.020 | 2.860 | +0.080 | +2.72% | 7.68M | 16:00:00 | ||
BlackRock | 805.19 | 812.81 | 804.20 | -7.03 | -0.87% | 366.15K | 15:59:59 | ||
Blacksky Technology | 1.130 | 1.230 | 1.130 | -0.090 | -7.38% | 765.00K | 16:00:00 | ||
Blackstone | 125.67 | 126.12 | 124.62 | 0.00 | 0.00% | 3.04M | 15:59:59 | ||
Blackstone Mortgage | 18.03 | 18.42 | 18.02 | -0.33 | -1.80% | 1.10M | 16:00:00 | ||
Blend Labs | 3.135 | 3.155 | 3.035 | -0.025 | -0.79% | 1.03M | 16:00:00 | ||
Block | 73.56 | 73.65 | 71.61 | +1.30 | +1.80% | 5.34M | 16:00:00 | ||
Bloom Energy | 12.92 | 13.11 | 12.40 | +0.59 | +4.81% | 5.43M | 16:00:00 | ||
Blue Owl Capital | 18.81 | 19.04 | 18.79 | -0.01 | -0.05% | 3.28M | 16:00:00 | ||
BlueLinx | 101.65 | 103.84 | 100.93 | +0.89 | +0.88% | 49.96K | 16:00:00 | ||
Boeing | 186.61 | 188.63 | 184.01 | +1.66 | +0.90% | 6.21M | 15:59:59 | ||
Boise Cascad Llc | 137.63 | 138.26 | 136.16 | +1.58 | +1.16% | 275.00K | 16:00:00 | ||
Boot Barn Holdings | 115.05 | 115.49 | 112.77 | +1.37 | +1.21% | 631.09K | 16:00:00 | ||
Booz Allen Hamilton | 153.98 | 154.00 | 152.00 | +1.69 | +1.11% | 556.73K | 15:59:59 | ||
BorgWarner | 36.87 | 37.15 | 36.71 | -0.22 | -0.59% | 1.96M | 15:59:59 | ||
Borr Drilling | 6.0200 | 6.1100 | 5.9100 | +0.1300 | +2.21% | 1.47M | 16:00:00 | ||
Boston Beer | 275.07 | 282.44 | 272.49 | -5.26 | -1.88% | 219.64K | 15:59:59 | ||
Boston Omaha | 13.58 | 13.79 | 13.56 | -0.22 | -1.59% | 378.08K | 15:59:59 | ||
Boston Properties | 62.10 | 63.64 | 62.02 | -1.10 | -1.74% | 873.69K | 15:59:59 | ||
Boston Scientific | 75.36 | 76.07 | 74.81 | +0.71 | +0.95% | 5.60M | 15:59:59 | ||
Bowlero | 11.995 | 12.020 | 11.770 | +0.015 | +0.13% | 571.82K | 16:00:00 | ||
Box Inc | 26.98 | 27.09 | 26.70 | +0.23 | +0.86% | 1.37M | 15:59:59 | ||
Boyd Gaming | 55.13 | 55.28 | 54.45 | +0.12 | +0.22% | 731.98K | 15:59:59 | ||
BP ADR | 37.26 | 37.60 | 37.22 | -0.23 | -0.61% | 3.73M | 15:59:59 | ||
BP Prudhoe Bay Royalty Trust | 2.360 | 2.450 | 2.340 | -0.090 | -3.67% | 91.31K | 16:00:00 | ||
Brady | 60.60 | 60.85 | 60.40 | +0.04 | +0.07% | 88.02K | 16:00:00 | ||
Braemar Hotel | 2.800 | 2.960 | 2.800 | -0.090 | -3.11% | 147.77K | 16:00:00 | ||
Brandywine | 4.750 | 4.840 | 4.750 | -0.060 | -1.25% | 677.41K | 16:00:00 | ||
Brasilagro Adr | 4.970 | 5.025 | 4.940 | +0.030 | +0.61% | 41.58K | 16:00:00 | ||
Braskem A | 7.78 | 7.95 | 7.69 | +0.24 | +3.18% | 812.34K | 16:00:00 | ||
Brazilian Electric Power DRC | 7.290 | 7.530 | 7.270 | -0.210 | -2.80% | 1.24M | 15:59:59 | ||
Brazilian Electric Power DRC | 8.090 | 8.202 | 8.030 | -0.200 | -2.41% | 15.40K | 16:00:00 | ||
BRC Inc. | 5.700 | 5.890 | 5.665 | -0.090 | -1.55% | 835.29K | 15:59:59 | ||
Bread Financial Holdings | 41.44 | 42.06 | 41.43 | -0.12 | -0.30% | 662.29K | 16:00:00 | ||
BRF ADR | 3.865 | 3.890 | 3.805 | +0.085 | +2.25% | 3.31M | 16:00:00 | ||
Bridge Investment Group Holdings | 7.82 | 8.17 | 7.78 | -0.17 | -2.07% | 215.14K | 16:00:00 | ||
Bright Horizons | 110.67 | 111.13 | 108.89 | +1.61 | +1.48% | 303.07K | 16:00:00 | ||
Bright Scholar A | 2.000 | 2.000 | 1.985 | 0.000 | 0.00% | 0 | 17/05 | ||
Brightsphere Investment Group | 22.35 | 22.74 | 22.33 | -0.46 | -2.02% | 189.89K | 16:00:00 | ||
Brightspire Capital | 6.295 | 6.370 | 6.280 | -0.025 | -0.40% | 470.68K | 16:00:00 | ||
BrightView Holdings | 13.42 | 13.68 | 13.40 | -0.08 | -0.59% | 682.76K | 15:59:59 | ||
Brinker | 64.51 | 64.60 | 62.44 | +1.95 | +3.12% | 1.24M | 15:59:59 | ||
Brinks | 96.66 | 97.63 | 96.62 | -0.34 | -0.35% | 160.86K | 16:00:00 | ||
Bristol-Myers Squibb | 43.36 | 44.04 | 43.31 | -0.67 | -1.52% | 10.24M | 15:59:59 | ||
Bristow Inc | 37.97 | 38.08 | 37.00 | +0.80 | +2.15% | 332.02K | 16:00:00 | ||
British American Tobacco ADR | 31.36 | 31.59 | 31.35 | -0.23 | -0.74% | 2.52M | 16:00:00 | ||
Brixmor Property | 22.15 | 22.47 | 22.08 | -0.37 | -1.64% | 1.53M | 16:00:00 | ||
Broadridge | 200.36 | 203.41 | 199.97 | -3.13 | -1.54% | 421.21K | 16:00:00 | ||
Broadstone Net | 15.65 | 15.76 | 15.61 | -0.04 | -0.25% | 674.72K | 15:59:59 | ||
Brookdale Senior Living | 6.870 | 6.950 | 6.815 | -0.040 | -0.58% | 926.25K | 16:00:00 | ||
Brookfield | 44.81 | 44.93 | 44.45 | +0.32 | +0.72% | 1.95M | 15:59:59 | ||
Brookfield | 40.49 | 40.50 | 40.20 | +0.08 | +0.20% | 748.61K | 16:00:00 | ||
Brookfield Asset Management Reinsurance Partners | 44.84 | 44.84 | 44.84 | +0.33 | +0.74% | 0.29K | 16:00:00 | ||
Brookfield Business | 21.74 | 22.14 | 21.53 | +0.20 | +0.93% | 18.65K | 16:00:00 | ||
Brookfield Infra | 35.36 | 35.96 | 35.35 | -0.21 | -0.59% | 354.36K | 16:00:00 | ||
Brookfield Renewable | 31.13 | 31.40 | 30.52 | +0.21 | +0.68% | 624.03K | 15:59:59 | ||
Brown Forman | 47.22 | 48.27 | 47.03 | -1.25 | -2.58% | 1.45M | 15:59:59 | ||
Brown Forman A | 47.89 | 49.27 | 47.81 | -1.42 | -2.88% | 36.70K | 16:00:00 | ||
Brown&Brown | 89.86 | 89.91 | 89.34 | +0.03 | +0.03% | 685.29K | 16:00:00 | ||
BRT | 17.34 | 17.71 | 17.33 | -0.30 | -1.70% | 9.27K | 16:00:00 | ||
Brunswick | 81.57 | 82.33 | 80.81 | +0.13 | +0.16% | 470.29K | 15:59:59 | ||
Buckle | 37.60 | 37.63 | 36.88 | +0.62 | +1.68% | 218.28K | 16:00:00 | ||
Buenaventura Mining ADR | 17.990 | 18.110 | 17.290 | +0.550 | +3.15% | 1.30M | 16:00:00 | ||
Build-A-Bear Workshop | 29.64 | 30.48 | 29.54 | -0.48 | -1.59% | 108.05K | 15:59:59 | ||
Builders FirstSource | 169.19 | 170.24 | 167.06 | +2.14 | +1.28% | 1.75M | 16:00:00 | ||
Bunge | 102.27 | 103.45 | 102.05 | -0.82 | -0.80% | 534.57K | 16:00:00 | ||
Burford | 14.22 | 14.51 | 14.19 | -0.11 | -0.77% | 826.52K | 15:59:59 | ||
Burlington Stores | 190.67 | 194.08 | 189.74 | -2.47 | -1.28% | 963.41K | 16:00:00 | ||
Butterfly Network | 1.0400 | 1.0450 | 0.9800 | +0.0100 | +0.97% | 1.08M | 15:59:59 | ||
BWX Tech | 88.49 | 89.70 | 88.29 | +0.08 | +0.09% | 543.55K | 16:00:00 | ||
Byline Bancorp | 23.78 | 24.23 | 23.78 | -0.21 | -0.88% | 162.53K | 16:00:00 | ||
C3.ai | 26.51 | 26.58 | 25.76 | +0.12 | +0.45% | 2.86M | 15:59:59 | ||
Cable One Inc | 377.0 | 387.5 | 377.0 | -10.5 | -2.70% | 82.43K | 16:00:00 | ||
Cabot Corp | 102.77 | 103.19 | 102.23 | +0.37 | +0.36% | 267.08K | 15:59:59 | ||
CACI | 427.25 | 429.22 | 425.55 | +0.36 | +0.08% | 63.88K | 15:59:59 | ||
Cactus | 51.74 | 52.63 | 51.53 | -0.22 | -0.42% | 436.80K | 15:59:59 | ||
Cadeler AS ADR | 20.09 | 20.16 | 19.70 | +0.38 | +1.95% | 75.88K | 16:00:00 | ||
Cadence Bancorp | 28.96 | 29.67 | 28.94 | -0.57 | -1.93% | 875.36K | 16:00:00 | ||
Cadre Holdings | 31.15 | 31.15 | 30.33 | +0.70 | +2.30% | 206.26K | 16:00:00 | ||
CAE Inc. | 20.28 | 20.51 | 20.18 | -0.03 | -0.15% | 296.41K | 16:00:00 | ||
Caleres | 36.47 | 36.90 | 36.32 | -0.11 | -0.30% | 246.38K | 16:00:00 | ||
California Resources | 48.75 | 49.92 | 48.66 | -0.65 | -1.32% | 533.30K | 16:00:00 | ||
California Water Service | 52.76 | 53.50 | 52.38 | -0.53 | -0.99% | 251.03K | 15:59:59 | ||
Calix | 31.33 | 31.50 | 31.09 | -0.05 | -0.16% | 554.59K | 16:00:00 | ||
Callaway Golf | 14.90 | 15.10 | 14.84 | -0.21 | -1.39% | 1.49M | 16:00:00 | ||
Camden Property | 105.52 | 106.62 | 105.38 | -0.98 | -0.92% | 1.25M | 16:00:00 | ||
Cameco | 53.98 | 54.54 | 53.29 | +0.93 | +1.75% | 4.32M | 16:00:00 | ||
Campbell Soup | 46.38 | 46.54 | 46.28 | -0.07 | -0.16% | 1.54M | 15:59:59 | ||
Camping World Holdings | 20.53 | 20.60 | 20.21 | +0.01 | +0.05% | 685.56K | 16:00:00 | ||
Canada Goose | 13.12 | 13.53 | 12.80 | -0.17 | -1.28% | 1.18M | 15:59:59 | ||
Canadian Imperial Bank | 48.94 | 49.47 | 48.93 | -0.46 | -0.93% | 457.77K | 16:00:00 | ||
Canadian National Railway | 128.24 | 129.18 | 127.43 | +0.90 | +0.71% | 556.86K | 16:00:00 | ||
Canadian Natural | 77.26 | 77.62 | 77.00 | +0.19 | +0.25% | 679.77K | 16:00:00 | ||
Canadian Pacific Kansas City | 82.66 | 83.13 | 82.16 | +0.60 | +0.73% | 969.98K | 16:00:00 | ||
Cango | 1.630 | 1.680 | 1.583 | -0.010 | -0.61% | 74.40K | 16:00:00 | ||
Cannae | 20.23 | 20.70 | 20.22 | -0.47 | -2.29% | 248.26K | 15:59:59 | ||
Capital One Financial | 140.62 | 142.02 | 140.10 | -1.19 | -0.84% | 1.31M | 15:59:59 | ||
Capri Holdings | 35.74 | 36.21 | 35.40 | -0.21 | -0.58% | 915.14K | 16:00:00 | ||
Cardinal Health | 98.46 | 99.28 | 97.86 | -0.62 | -0.63% | 1.38M | 15:59:59 | ||
Carlisle | 419.82 | 420.98 | 416.30 | +2.19 | +0.52% | 322.11K | 15:59:59 | ||
CarMax | 72.57 | 73.27 | 72.07 | -0.25 | -0.34% | 1.17M | 15:59:59 | ||
Carnival ADS | 14.63 | 14.74 | 13.96 | +0.96 | +7.02% | 2.59M | 15:59:59 | ||
Carpenter Technology | 109.77 | 111.50 | 109.27 | -0.06 | -0.05% | 604.63K | 15:59:59 | ||
Carriage Services | 26.57 | 27.19 | 26.55 | -0.49 | -1.83% | 44.33K | 16:00:00 | ||
Carrier Global | 66.00 | 66.36 | 65.00 | +0.77 | +1.18% | 3.08M | 16:00:00 | ||
Cars.com | 18.53 | 18.82 | 18.40 | +0.06 | +0.32% | 315.55K | 16:00:00 | ||
Carter’s | 67.62 | 68.78 | 67.42 | -1.04 | -1.51% | 530.63K | 15:59:59 | ||
Carvana | 117.50 | 120.92 | 114.88 | 0.00 | 0.00% | 2.52M | 15:59:59 | ||
Catalent Inc | 54.95 | 55.59 | 54.93 | -0.42 | -0.76% | 811.67K | 16:00:00 | ||
Caterpillar | 362.75 | 364.43 | 354.77 | +6.48 | +1.82% | 2.25M | 15:59:59 | ||
Cato | 5.34 | 5.39 | 5.22 | +0.03 | +0.56% | 76.29K | 16:00:00 | ||
CAVA Group | 80.45 | 80.70 | 77.17 | +3.17 | +4.10% | 1.94M | 16:00:00 | ||
Cazoo | 6.040 | 6.240 | 5.850 | +0.010 | +0.17% | 59.23K | 15:59:59 | ||
CBIZ | 78.68 | 80.42 | 78.07 | +0.69 | +0.88% | 174.89K | 16:00:00 | ||
CBL Associates Properties | 22.00 | 22.41 | 21.95 | -0.20 | -0.90% | 62.73K | 15:59:59 | ||
CBRE A | 90.19 | 90.94 | 89.76 | -1.08 | -1.18% | 1.29M | 15:59:59 | ||
Celanese | 156.49 | 157.74 | 155.53 | -0.85 | -0.54% | 648.15K | 16:00:00 | ||
Celestica Inc. | 52.660 | 52.890 | 51.710 | +1.080 | +2.09% | 1.31M | 16:00:00 | ||
Cementos Pacasmayo ADR | 5.540 | 5.630 | 5.504 | -0.030 | -0.54% | 6.09K | 16:00:00 | ||
Cemex ADR | 7.860 | 7.885 | 7.760 | +0.070 | +0.90% | 2.30M | 15:59:59 | ||
Cencora Inc | 221.05 | 222.49 | 219.77 | -1.07 | -0.48% | 700.96K | 16:00:00 | ||
Cenovus Energy Inc | 20.165 | 20.509 | 20.160 | -0.035 | -0.17% | 3.22M | 16:00:00 | ||
Centene | 77.57 | 78.31 | 77.36 | -0.49 | -0.63% | 1.74M | 16:00:00 | ||
CenterPoint Energy | 29.99 | 30.18 | 29.93 | -0.09 | -0.30% | 4.21M | 15:59:59 | ||
Centerra Gold | 7.335 | 7.440 | 7.210 | +0.125 | +1.73% | 410.68K | 16:00:00 | ||
Centerspace | 68.06 | 70.06 | 67.97 | -1.55 | -2.23% | 98.19K | 16:00:00 | ||
Central Pacific Financial | 21.09 | 21.52 | 21.09 | -0.39 | -1.82% | 68.45K | 16:00:00 | ||
Central Puerto | 10.260 | 10.600 | 10.200 | -0.100 | -0.97% | 903.58K | 15:59:59 | ||
Centuri Holdings | 27.26 | 27.91 | 26.73 | +0.49 | +1.83% | 261.33K | 16:00:00 | ||
Century Communities | 88.41 | 89.23 | 87.92 | +0.01 | +0.02% | 149.82K | 16:00:00 | ||
Cervecerias ADR | 13.66 | 13.69 | 13.44 | +0.15 | +1.11% | 76.74K | 15:59:59 | ||
CF Industries | 78.56 | 79.22 | 76.15 | +2.34 | +3.07% | 1.92M | 15:59:59 | ||
CGI Inc | 104.76 | 104.98 | 104.16 | -0.38 | -0.36% | 61.02K | 16:00:00 | ||
ChargePoint Holdings | 1.770 | 1.920 | 1.760 | -0.140 | -7.33% | 8.36M | 16:00:00 | ||
Charles River Laboratories | 223.06 | 223.18 | 218.97 | +1.45 | +0.65% | 468.77K | 15:59:59 | ||
Charles Schwab | 78.66 | 79.13 | 78.15 | -0.12 | -0.15% | 5.54M | 15:59:59 | ||
Chart Industries | 156.50 | 156.50 | 150.66 | +2.50 | +1.62% | 382.65K | 16:00:00 | ||
Chatham Lodging | 8.95 | 9.07 | 8.95 | -0.07 | -0.78% | 227.82K | 15:59:59 | ||
Cheetah Mobile Inc | 5.610 | 6.300 | 4.725 | +1.020 | +22.22% | 716.89K | 16:00:00 | ||
Chegg Inc | 4.06 | 4.39 | 4.05 | -0.32 | -7.31% | 4.42M | 16:00:00 | ||
Chemed | 564.34 | 568.17 | 560.51 | -1.18 | -0.21% | 75.91K | 15:59:59 | ||
Chemours Co | 28.93 | 28.96 | 28.55 | +0.04 | +0.14% | 674.51K | 16:00:00 | ||
Cheniere Energy | 159.69 | 161.08 | 158.81 | -0.47 | -0.29% | 783.08K | 16:00:00 | ||
Cherry Hill Mortgage | 3.720 | 3.740 | 3.695 | +0.020 | +0.54% | 118.23K | 16:00:00 | ||
Chesapeake Utilities | 112.40 | 113.52 | 112.28 | -1.02 | -0.90% | 79.81K | 15:59:59 | ||
Chevron | 161.14 | 163.00 | 161.07 | -1.53 | -0.94% | 4.82M | 15:59:59 | ||
Chewy | 16.28 | 16.29 | 15.78 | +0.24 | +1.50% | 5.74M | 15:59:59 | ||
Chimera Investment | 4.390 | 4.530 | 4.390 | -0.130 | -2.88% | 1.26M | 15:59:59 | ||
China Green Agriculture | 2.930 | 2.985 | 2.880 | +0.130 | +4.64% | 1.83K | 15:59:59 | ||
China Yuchai | 8.33 | 8.34 | 8.25 | +0.10 | +1.22% | 11.10K | 16:00:00 | ||
Chipotle Mexican Grill | 3,176.39 | 3,242.66 | 3,174.10 | -37.04 | -1.15% | 235.48K | 15:59:59 | ||
Choice Hotels | 119.26 | 120.00 | 118.02 | +0.86 | +0.73% | 432.63K | 15:59:59 | ||
Chubb | 264.14 | 275.37 | 264.03 | -10.14 | -3.70% | 2.06M | 15:59:59 | ||
Chunghwa Telecom | 39.26 | 39.35 | 39.17 | +0.10 | +0.26% | 28.67K | 16:00:00 | ||
Church&Dwight | 106.50 | 106.63 | 105.85 | +0.11 | +0.10% | 675.20K | 16:00:00 | ||
Ci T | 3.440 | 3.500 | 3.395 | +0.050 | +1.47% | 152.72K | 16:00:00 | ||
Ciena Corp | 48.87 | 49.09 | 48.60 | +0.02 | +0.04% | 977.19K | 15:59:59 | ||
Cigna | 333.37 | 338.60 | 332.23 | -5.34 | -1.58% | 1.17M | 15:59:59 | ||
Cinemark | 17.68 | 17.84 | 17.50 | 0.01 | 0.03% | 1.42M | 16:00:00 | ||
Citigroup | 63.16 | 64.25 | 62.92 | -0.91 | -1.42% | 10.30M | 15:59:59 | ||
Citizens | 2.920 | 2.960 | 2.848 | +0.120 | +4.29% | 88.48K | 16:00:00 | ||
Citizens Financial Group Inc | 36.50 | 37.30 | 36.39 | -0.66 | -1.78% | 2.80M | 16:00:00 | ||
City Office | 5.025 | 5.110 | 5.000 | -0.055 | -1.08% | 94.75K | 16:00:00 | ||
Civeo | 25.11 | 25.20 | 24.94 | +0.01 | +0.04% | 37.80K | 16:00:00 | ||
Civitas Resources | 75.00 | 75.24 | 74.54 | +0.51 | +0.69% | 1.42M | 16:00:00 | ||
CLARIVATE | 5.93 | 6.06 | 5.84 | -0.07 | -1.25% | 8.85M | 16:00:00 | ||
Claros Mortgage Trust | 8.43 | 8.52 | 8.39 | -0.10 | -1.11% | 214.30K | 16:00:00 | ||
Clean Harbors | 214.08 | 214.70 | 211.84 | +0.97 | +0.46% | 159.96K | 15:59:59 | ||
Clear Channel | 1.550 | 1.577 | 1.550 | 0.000 | 0.00% | 1.38M | 15:59:59 | ||
Clear Secure | 17.33 | 17.54 | 17.21 | +0.04 | +0.23% | 906.51K | 16:00:00 | ||
Clearwater Analytics Holdings | 19.30 | 19.55 | 19.17 | -0.09 | -0.46% | 601.20K | 16:00:00 | ||
Clearwater Paper | 49.95 | 52.09 | 49.95 | -1.52 | -2.95% | 189.56K | 16:00:00 | ||
Clearway Energy C | 26.76 | 26.81 | 26.37 | -0.03 | -0.11% | 607.08K | 16:00:00 | ||
Cleveland-Cliffs | 17.71 | 17.86 | 17.39 | +0.20 | +1.14% | 7.26M | 15:59:59 | ||
Clipper Realty | 3.900 | 3.950 | 3.830 | -0.005 | -0.13% | 74.24K | 15:59:59 | ||
Clorox | 134.83 | 135.87 | 134.76 | -0.79 | -0.58% | 1.10M | 15:59:59 | ||
Cloudflare | 75.62 | 75.62 | 74.12 | +0.39 | +0.52% | 1.94M | 15:59:59 | ||
CMS Energy | 62.75 | 63.39 | 62.54 | -0.49 | -0.77% | 1.54M | 15:59:59 | ||
CNA Financial | 44.41 | 45.44 | 44.40 | -0.87 | -1.92% | 247.38K | 16:00:00 | ||
CNFinance | 1.500 | 1.550 | 1.490 | -0.070 | -4.46% | 12.63K | 16:00:00 | ||
CNO Financial | 28.45 | 29.09 | 28.43 | -0.45 | -1.56% | 695.88K | 15:59:59 | ||
CNX Resources | 24.51 | 24.68 | 24.33 | +0.21 | +0.86% | 1.65M | 15:59:59 | ||
Coca-Cola | 62.57 | 63.01 | 62.46 | -0.46 | -0.73% | 10.92M | 15:59:59 | ||
Coca-Cola Femsa ADR | 97.59 | 97.71 | 96.77 | -0.10 | -0.10% | 53.61K | 15:59:59 | ||
Coeur Mining | 5.970 | 6.030 | 5.680 | +0.090 | +1.53% | 11.31M | 16:00:00 | ||
Cohen Steers | 73.11 | 74.29 | 72.80 | -0.20 | -0.27% | 235.55K | 15:59:59 | ||
Coherent | 58.89 | 59.77 | 58.42 | +0.76 | +1.31% | 1.44M | 16:00:01 | ||
Colgate-Palmolive | 94.39 | 94.54 | 93.81 | +0.26 | +0.28% | 3.49M | 15:59:59 | ||
Comerica | 53.45 | 55.00 | 53.42 | -1.38 | -2.52% | 1.04M | 15:59:59 | ||
Comfort Systems | 321.22 | 321.87 | 314.04 | +4.99 | +1.58% | 331.10K | 15:59:59 | ||
Commercial Metals | 56.77 | 57.74 | 56.72 | -0.83 | -1.44% | 1.10M | 15:59:59 | ||
Community Bank System | 48.06 | 48.68 | 47.96 | -0.51 | -1.05% | 182.88K | 15:59:59 | ||
Community Health Systems | 3.645 | 3.650 | 3.500 | +0.035 | +0.97% | 900.84K | 16:00:00 | ||
Community Healthcare Trust Inc | 23.54 | 24.35 | 23.54 | -0.65 | -2.69% | 127.93K | 16:00:00 | ||
Companhia Paranaense de Energia ADR | 6.62 | 6.75 | 6.62 | -0.14 | -2.07% | 8.26K | 16:00:00 | ||
Compass | 4.335 | 4.540 | 4.300 | +0.035 | +0.81% | 5.04M | 16:00:00 | ||
Compass Diversified | 22.30 | 22.65 | 22.26 | +0.01 | +0.04% | 160.06K | 16:00:00 | ||
Compass Minerals | 13.21 | 13.32 | 12.85 | +0.06 | +0.46% | 565.65K | 15:59:59 | ||
Comstock Resources | 11.350 | 11.430 | 10.800 | +0.550 | +5.09% | 3.04M | 16:00:00 | ||
Conagra Brands | 30.71 | 30.86 | 30.58 | -0.02 | -0.07% | 2.64M | 15:59:59 | ||
Concord Medical Services | 0.618 | 0.620 | 0.594 | +0.115 | +22.89% | 5.18K | 12:06:06 | ||
CONMED | 75.29 | 75.74 | 73.91 | +0.57 | +0.76% | 256.29K | 16:00:00 | ||
ConocoPhillips | 120.89 | 122.11 | 120.49 | -0.82 | -0.67% | 2.77M | 15:59:59 | ||
Consol Energy | 93.92 | 94.31 | 90.21 | +3.23 | +3.56% | 526.86K | 15:59:59 | ||
Consolidated Edison | 96.51 | 97.24 | 96.44 | -0.59 | -0.61% | 1.22M | 15:59:59 | ||
Constellation Brands A | 250.56 | 255.52 | 249.26 | -4.87 | -1.91% | 850.39K | 15:59:59 | ||
Constellium Nv | 21.50 | 21.59 | 20.70 | +0.80 | +3.84% | 599.90K | 16:00:00 | ||
Container Store | 0.6801 | 0.8200 | 0.6601 | -0.1099 | -13.91% | 580.40K | 16:00:00 | ||
Controladora Vuela ADR | 8.51 | 8.75 | 8.49 | -0.24 | -2.80% | 280.19K | 16:00:00 | ||
Cool Company Oy | 12.49 | 12.75 | 12.42 | -0.17 | -1.34% | 188.48K | 16:00:00 | ||
Cooper Stnd | 13.72 | 14.44 | 13.69 | -0.56 | -3.92% | 135.45K | 16:00:00 | ||
Copa | 106.19 | 109.96 | 106.11 | -3.17 | -2.90% | 264.85K | 16:00:00 | ||
COPEL Pref ADR | 7.470 | 7.540 | 7.390 | -0.060 | -0.80% | 105.13K | 16:00:00 | ||
COPT Defense Properties | 24.80 | 24.81 | 24.43 | +0.29 | +1.20% | 438.25K | 16:00:00 | ||
Core Laboratories | 18.34 | 18.42 | 17.98 | +0.30 | +1.66% | 323.10K | 16:00:00 | ||
Core Main | 60.82 | 61.33 | 60.28 | +0.67 | +1.11% | 1.03M | 16:00:00 | ||
Corebridge Financial | 30.72 | 31.67 | 30.48 | -0.58 | -1.85% | 3.45M | 16:00:00 | ||
CoreCard | 14.37 | 14.74 | 14.11 | +0.40 | +2.86% | 27.77K | 16:00:00 | ||
CoreCivic | 15.09 | 15.30 | 15.08 | +0.06 | +0.37% | 563.61K | 16:00:00 | ||
Corning | 35.52 | 35.60 | 35.30 | +0.17 | +0.48% | 7.33M | 15:59:59 | ||
Corpay | 278.94 | 282.24 | 278.59 | -0.59 | -0.21% | 434.31K | 16:00:00 | ||
Corporacion America Airports | 18.800 | 18.890 | 18.340 | +0.420 | +2.29% | 152.29K | 15:59:59 | ||
Corteva | 56.74 | 57.00 | 56.38 | +0.29 | +0.51% | 2.69M | 15:59:59 | ||
Cosan ADR | 11.23 | 11.30 | 11.04 | +0.10 | +0.85% | 527.73K | 16:00:00 | ||
Costamare | 14.50 | 14.77 | 14.49 | -0.15 | -1.02% | 709.74K | 15:59:59 | ||
Coterra Energy | 28.44 | 28.66 | 28.29 | +0.25 | +0.89% | 3.46M | 16:00:00 | ||
Coty Inc | 10.470 | 10.675 | 10.415 | -0.190 | -1.78% | 2.47M | 16:00:00 | ||
Coupang LLC | 22.98 | 23.23 | 22.60 | -0.03 | -0.11% | 6.18M | 16:00:00 | ||
Coursera | 8.62 | 8.66 | 8.36 | +0.14 | +1.59% | 2.84M | 16:00:00 | ||
Cousins Properties | 23.63 | 23.94 | 23.61 | -0.19 | -0.80% | 846.01K | 15:59:59 | ||
Crane | 147.02 | 147.33 | 145.19 | +1.61 | +1.11% | 128.30K | 15:59:59 | ||
Crane NXT | 60.77 | 60.96 | 60.18 | +0.36 | +0.60% | 207.88K | 15:59:59 | ||
Crawford&Co | 9.440 | 9.480 | 9.355 | +0.090 | +0.96% | 22.72K | 16:00:00 | ||
Crawford&Comp D | 9.250 | 9.260 | 9.217 | -0.150 | -1.60% | 6.07K | 16:00:00 | ||
Credicorp | 164.09 | 164.52 | 162.66 | +0.09 | +0.05% | 109.89K | 16:00:00 | ||
Crescent Energy | 12.62 | 12.62 | 12.02 | +0.72 | +6.05% | 5.18M | 15:59:59 | ||
CRH | 81.85 | 82.10 | 81.31 | -0.07 | -0.09% | 2.46M | 16:00:00 | ||
Cross Timbers Royalty Trust | 14.23 | 14.37 | 13.91 | +0.19 | +1.35% | 63.81K | 16:00:00 | ||
Crown | 85.17 | 85.51 | 84.53 | +0.28 | +0.32% | 387.58K | 16:00:00 | ||
Crown Castle | 100.62 | 102.44 | 100.44 | -2.27 | -2.21% | 1.89M | 16:00:00 | ||
CS Disco LLC | 6.53 | 6.62 | 6.37 | +0.16 | +2.51% | 290.30K | 16:00:00 | ||
CTO Realty Growth | 17.70 | 17.90 | 17.69 | -0.10 | -0.56% | 73.07K | 16:00:00 | ||
CTS Corp | 53.65 | 53.86 | 52.43 | +1.10 | +2.09% | 254.47K | 16:00:00 | ||
CubeSmart | 43.90 | 44.49 | 43.62 | -0.46 | -1.04% | 864.66K | 15:59:59 | ||
Cullen/Frost Bankers | 104.82 | 105.72 | 104.51 | -0.76 | -0.72% | 407.35K | 15:59:59 | ||
Culp | 4.390 | 4.420 | 4.277 | 0.000 | 0.00% | 11.09K | 16:00:00 | ||
Cummins | 284.84 | 286.96 | 284.42 | -0.72 | -0.25% | 639.12K | 15:59:59 | ||
Curtiss-Wright | 279.39 | 279.80 | 277.19 | +1.18 | +0.42% | 170.87K | 15:59:59 | ||
Cushman & Wakefield | 11.45 | 11.83 | 11.30 | -0.27 | -2.30% | 11.54M | 15:59:59 | ||
Custom Truck One Source | 4.730 | 4.919 | 4.730 | -0.100 | -2.07% | 933.62K | 16:00:00 | ||
Customers Bancorp | 47.75 | 49.08 | 47.75 | -1.08 | -2.21% | 207.43K | 16:00:00 | ||
CVR Energy | 29.47 | 29.80 | 29.32 | -0.13 | -0.44% | 741.45K | 16:00:00 | ||
CVS Health Corp | 57.40 | 57.87 | 57.27 | -0.28 | -0.49% | 11.41M | 15:59:59 | ||
D Wave Quantum | 1.290 | 1.310 | 1.250 | -0.010 | -0.77% | 1.79M | 16:00:00 | ||
Dana | 14.07 | 14.22 | 13.94 | +0.04 | +0.29% | 1.33M | 16:00:00 | ||
Danaher | 267.11 | 267.64 | 265.05 | +1.31 | +0.49% | 1.75M | 15:59:59 | ||
Danaos | 85.86 | 86.28 | 84.88 | +0.71 | +0.83% | 109.25K | 15:59:59 | ||
Danimer Scientific | 0.7980 | 0.8150 | 0.7761 | +0.0108 | +1.37% | 481.44K | 15:59:59 | ||
Daqo New Energy ADR | 18.81 | 18.88 | 18.60 | +0.10 | +0.53% | 311.53K | 16:00:00 | ||
Darden Restaurants | 151.98 | 154.42 | 151.90 | -2.02 | -1.31% | 962.37K | 15:59:59 | ||
Darling Ingredients | 43.02 | 43.73 | 42.71 | -0.41 | -0.96% | 1.72M | 16:00:00 | ||
DaVita | 140.93 | 141.43 | 138.79 | +1.11 | +0.79% | 655.70K | 15:59:59 | ||
Dayforce | 62.29 | 63.65 | 61.97 | -1.04 | -1.64% | 1.33M | 16:00:00 | ||
Deckers Outdoor | 902.49 | 913.98 | 893.41 | +13.93 | +1.57% | 266.09K | 16:00:00 | ||
Deere&Company | 391.48 | 396.83 | 390.94 | -5.54 | -1.40% | 1.16M | 15:59:59 | ||
Delek US Energy | 28.34 | 28.87 | 28.27 | -0.32 | -1.13% | 770.97K | 16:00:00 | ||
Dell Tech | 145.46 | 154.58 | 145.03 | -4.06 | -2.72% | 9.82M | 16:00:00 | ||
Delta Air Lines | 52.99 | 53.24 | 52.55 | +0.29 | +0.55% | 4.30M | 15:59:59 | ||
Deluxe | 22.74 | 23.27 | 22.74 | -0.29 | -1.26% | 240.95K | 16:00:00 | ||
Designer Brands | 9.43 | 9.57 | 9.27 | +0.10 | +1.13% | 1.07M | 16:00:00 | ||
Desktop Metal | 0.6441 | 0.6459 | 0.5904 | +0.0341 | +5.59% | 3.35M | 16:00:00 | ||
Despegar.com | 14.77 | 14.98 | 14.35 | -0.17 | -1.14% | 998.88K | 15:59:59 | ||
Deutsche Bank AG | 16.94 | 17.03 | 16.89 | -0.14 | -0.82% | 1.30M | 16:00:00 | ||
Devon Energy | 50.02 | 50.07 | 49.57 | +0.40 | +0.81% | 4.73M | 15:59:59 | ||
DHI Group | 2.435 | 2.540 | 2.415 | -0.015 | -0.61% | 175.67K | 16:00:00 | ||
DHT Holdings Inc | 12.610 | 12.800 | 12.540 | +0.120 | +0.96% | 2.14M | 15:59:59 | ||
Diageo ADR | 140.60 | 142.15 | 140.41 | -1.80 | -1.26% | 388.61K | 16:00:00 | ||
Diamond Offshore Drilling | 15.24 | 15.35 | 14.87 | +0.41 | +2.76% | 1.10M | 16:00:00 | ||
Diamondrock Hospitality | 8.430 | 8.520 | 8.407 | -0.010 | -0.12% | 1.52M | 15:59:59 | ||
Diana Shipping | 3.195 | 3.215 | 3.140 | +0.045 | +1.43% | 1.44M | 16:00:00 | ||
Dick’s Sporting Goods | 193.81 | 196.68 | 193.40 | -0.73 | -0.38% | 793.24K | 16:00:00 | ||
Diebold Nixdorf | 44.14 | 44.60 | 43.83 | -0.40 | -0.90% | 122.77K | 15:59:59 | ||
Digital | 143.35 | 145.25 | 142.40 | -0.48 | -0.33% | 992.54K | 15:59:59 | ||
Digitalbridge Group | 13.515 | 13.900 | 13.440 | -0.335 | -2.42% | 1.89M | 16:00:00 | ||
DigitalOcean Holdings | 37.79 | 37.94 | 37.03 | +0.79 | +2.14% | 732.77K | 16:00:00 | ||
Dillards | 435.85 | 441.58 | 435.59 | -1.53 | -0.35% | 82.59K | 15:59:59 | ||
Dine Brands Global | 42.78 | 43.63 | 42.70 | -0.78 | -1.79% | 292.59K | 16:00:00 | ||
Dingdong | 1.860 | 1.870 | 1.760 | +0.070 | +3.91% | 677.25K | 16:00:00 | ||
Discover | 124.61 | 126.04 | 124.20 | -0.81 | -0.65% | 684.77K | 15:59:59 | ||
Diversified Energy Company | 14.19 | 14.41 | 14.18 | -0.29 | -2.00% | 182.64K | 16:00:00 | ||
Dolby Labs | 82.69 | 84.00 | 82.57 | -1.16 | -1.38% | 367.93K | 15:59:59 | ||
Dole | 13.03 | 13.17 | 12.78 | +0.20 | +1.56% | 1.87M | 15:59:59 | ||
Dollar General | 137.83 | 141.45 | 137.70 | -4.30 | -3.03% | 1.80M | 15:59:59 | ||
Doma Holdings | 6.030 | 6.060 | 6.030 | +0.010 | +0.17% | 11.23K | 15:59:59 | ||
Dominion Energy | 53.78 | 53.92 | 53.24 | +0.28 | +0.52% | 3.61M | 15:59:59 | ||
Domino’s Pizza Inc | 516.11 | 518.25 | 511.58 | +3.08 | +0.60% | 260.82K | 16:00:00 | ||
Donaldson | 75.56 | 75.65 | 73.94 | +1.78 | +2.41% | 461.84K | 15:59:59 | ||
Donnelley Financial Solutions | 64.06 | 65.26 | 63.96 | -0.44 | -0.68% | 130.44K | 16:00:00 | ||
Dorian LPG Ltd | 44.15 | 44.60 | 43.73 | +0.42 | +0.96% | 506.42K | 16:00:00 | ||
DoubleVerify Holdings | 19.02 | 19.82 | 18.61 | -0.52 | -2.66% | 3.77M | 16:00:00 | ||
Douglas Dynamics | 25.71 | 25.78 | 25.44 | +0.12 | +0.47% | 172.47K | 16:00:00 | ||
Douglas Elliman | 1.285 | 1.370 | 1.280 | -0.055 | -4.10% | 567.05K | 16:00:00 | ||
Douglas Emmett | 14.09 | 14.26 | 14.01 | -0.10 | -0.67% | 652.00K | 16:00:00 | ||
Dover | 185.08 | 185.99 | 184.11 | +0.99 | +0.54% | 707.28K | 15:59:59 | ||
Dow | 59.24 | 59.45 | 58.80 | +0.05 | +0.08% | 1.91M | 15:59:59 | ||
Doximity | 28.97 | 29.84 | 28.05 | +0.94 | +3.35% | 3.44M | 16:00:00 | ||
DR Horton | 149.79 | 151.93 | 149.42 | -1.71 | -1.13% | 1.39M | 15:59:59 | ||
Dr. Reddy’s Labs ADR | 68.71 | 69.00 | 68.35 | +0.45 | +0.66% | 229.98K | 15:59:59 | ||
DRDGOLD ADR | 9.40 | 9.45 | 9.14 | +0.15 | +1.62% | 336.48K | 15:59:59 | ||
Dream Finders | 29.11 | 29.64 | 28.99 | -0.17 | -0.58% | 353.35K | 16:00:00 | ||
Dril-Quip | 19.20 | 19.44 | 19.19 | -0.05 | -0.26% | 152.08K | 16:00:00 | ||
DT Midstream | 67.26 | 67.38 | 66.90 | +0.38 | +0.57% | 213.24K | 16:00:00 | ||
DTE Energy | 116.35 | 117.30 | 115.88 | -0.25 | -0.21% | 730.18K | 15:59:59 | ||
Duckhorn Portfolio | 8.04 | 8.18 | 8.02 | -0.14 | -1.65% | 614.03K | 16:00:00 | ||
Ducommun | 57.62 | 58.79 | 57.60 | -0.49 | -0.84% | 52.95K | 16:00:00 | ||
Duke Energy | 103.66 | 103.93 | 103.33 | -0.23 | -0.22% | 2.02M | 15:59:59 | ||
Dun And Bradstreet | 10.64 | 10.77 | 10.54 | -0.01 | -0.09% | 2.94M | 15:59:59 | ||
DuPont De Nemours | 79.87 | 80.41 | 79.71 | -0.04 | -0.05% | 1.74M | 15:59:59 | ||
Dutch Bros | 36.77 | 37.26 | 36.18 | +0.07 | +0.19% | 1.84M | 16:00:00 | ||
DXC Technology | 16.21 | 16.53 | 15.91 | -0.31 | -1.88% | 5.17M | 15:59:59 | ||
Dycom Industries | 151.84 | 152.93 | 149.72 | +3.06 | +2.05% | 190.07K | 16:00:00 | ||
Dynatrace Inc | 48.35 | 48.41 | 47.46 | +0.25 | +0.52% | 2.69M | 16:00:00 | ||
Dynex Capital | 12.54 | 12.63 | 12.54 | -0.07 | -0.56% | 1.11M | 15:59:59 | ||
E2open Parent Holdings | 5.010 | 5.050 | 4.900 | 0.000 | 0.00% | 1.00M | 16:00:00 | ||
Eagle Materials | 256.97 | 258.65 | 255.53 | +0.67 | +0.26% | 355.58K | 15:59:59 | ||
Easterly Government Properties | 12.07 | 12.19 | 12.04 | -0.10 | -0.82% | 500.89K | 16:00:00 | ||
EastGroup Properties | 166.02 | 168.37 | 165.13 | +0.15 | +0.09% | 231.03K | 15:59:59 | ||
Eastman Chemical | 100.61 | 100.77 | 100.06 | +0.23 | +0.23% | 468.84K | 15:59:59 | ||
Eastman Kodak | 5.075 | 5.245 | 5.001 | +0.095 | +1.91% | 452.98K | 16:00:00 | ||
Eaton | 333.25 | 335.71 | 329.00 | +3.01 | +0.91% | 1.02M | 15:59:59 | ||
Ecolab | 234.69 | 235.85 | 233.17 | +1.03 | +0.44% | 638.01K | 15:59:59 | ||
Ecopetrol ADR | 12.30 | 12.34 | 12.16 | +0.17 | +1.40% | 1.63M | 16:00:00 | ||
Ecovyst | 9.74 | 9.90 | 9.74 | -0.09 | -0.86% | 301.95K | 16:00:00 | ||
Edenor ADR | 19.000 | 19.180 | 18.845 | +0.030 | +0.16% | 32.55K | 16:00:00 | ||
Edgewell Personal Care | 39.62 | 40.20 | 39.62 | -0.76 | -1.87% | 363.12K | 16:00:00 | ||
Edison | 76.10 | 76.48 | 75.83 | -0.20 | -0.26% | 1.13M | 15:59:59 | ||
Edwards Lifesciences | 89.78 | 89.92 | 89.00 | +0.64 | +0.72% | 1.61M | 15:59:59 | ||
Elanco Animal Health | 17.00 | 17.16 | 16.93 | -0.19 | -1.11% | 3.43M | 15:59:59 | ||
Elastic | 110.71 | 111.24 | 108.52 | +0.63 | +0.57% | 710.09K | 16:00:00 | ||
Eldorado Gold | 16.48 | 16.69 | 16.32 | +0.28 | +1.76% | 1.38M | 16:00:00 | ||
Element Solutions | 23.85 | 24.02 | 23.75 | +0.05 | +0.21% | 1.16M | 16:00:00 | ||
Elevance Health | 541.75 | 547.98 | 541.18 | -5.96 | -1.09% | 448.85K | 16:00:00 | ||
ELF Beauty | 153.82 | 157.79 | 150.49 | -4.63 | -2.92% | 1.86M | 16:00:00 | ||
Eli Lilly | 783.18 | 784.33 | 766.12 | +13.18 | +1.71% | 2.18M | 15:59:59 | ||
Ellington Financial | 12.09 | 12.25 | 12.06 | -0.06 | -0.49% | 1.12M | 16:00:00 | ||
Ellington Residential Mortgage | 7.18 | 7.22 | 7.15 | +0.06 | +0.77% | 213.96K | 16:00:00 | ||
Elme | 16.11 | 16.30 | 16.09 | +0.01 | +0.09% | 431.43K | 16:00:00 | ||
Embotelladora Andina | 13.95 | 14.75 | 13.95 | +0.85 | +6.48% | 3.27K | 16:00:00 |
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