Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
Embraer ADR | 29.37 | 29.93 | 29.20 | -0.62 | -2.07% | 1.17M | 16:00:00 | ||
EMCOR | 390.02 | 396.87 | 388.40 | +1.52 | +0.39% | 495.73K | 16:00:00 | ||
Emerald Expositions | 5.860 | 6.020 | 5.800 | -0.070 | -1.18% | 21.78K | 16:00:00 | ||
Emeren DRC | 2.100 | 2.140 | 2.020 | +0.020 | +0.96% | 418.06K | 15:59:59 | ||
Emergent Biosolutions | 4.920 | 5.165 | 4.790 | -0.100 | -1.99% | 1.64M | 16:00:00 | ||
Emerson | 112.49 | 115.62 | 112.34 | -2.19 | -1.91% | 2.59M | 15:59:59 | ||
Empire State Realty | 9.02 | 9.15 | 8.96 | -0.14 | -1.53% | 667.84K | 16:00:00 | ||
Employers | 41.12 | 41.96 | 40.89 | -0.69 | -1.66% | 108.34K | 16:00:00 | ||
Enbridge | 35.96 | 36.77 | 35.89 | -0.65 | -1.78% | 4.43M | 16:00:00 | ||
Encompass Health | 84.53 | 85.50 | 84.52 | -0.82 | -0.96% | 333.74K | 16:00:00 | ||
Endava | 30.96 | 33.31 | 30.55 | +1.75 | +5.99% | 1.59M | 16:00:00 | ||
Endeavor Group | 26.71 | 26.81 | 26.66 | -0.01 | -0.06% | 2.44M | 16:00:00 | ||
Endeavour Silver | 3.645 | 3.778 | 3.635 | -0.105 | -2.80% | 5.34M | 16:00:00 | ||
Enel Chile ADR | 2.930 | 2.960 | 2.890 | +0.050 | +1.74% | 292.50K | 16:00:00 | ||
Enerflex | 5.08 | 5.13 | 5.07 | -0.03 | -0.49% | 38.56K | 16:00:00 | ||
Energizer | 29.00 | 29.45 | 28.80 | -0.40 | -1.36% | 411.33K | 16:00:00 | ||
Energy of Minas Gerais | 2.555 | 2.580 | 2.540 | -0.005 | -0.20% | 1.38M | 16:00:00 | ||
Energy of Minas Gerais DRC | 3.130 | 3.130 | 3.100 | -0.170 | -5.15% | 1.39K | 15:59:52 | ||
Energy Vault Holdings | 1.155 | 1.250 | 1.150 | -0.115 | -9.06% | 312.20K | 16:00:00 | ||
Enerpac Tool Group | 37.92 | 38.34 | 37.87 | -0.39 | -1.02% | 158.13K | 16:00:00 | ||
Enerplus | 19.865 | 20.380 | 19.740 | -0.105 | -0.53% | 2.83M | 16:00:00 | ||
Enersys | 107.94 | 107.98 | 103.61 | +10.56 | +10.84% | 711.58K | 16:00:00 | ||
Enfusion | 9.29 | 9.34 | 9.17 | -0.01 | -0.16% | 203.50K | 16:00:00 | ||
Enhabit | 9.18 | 9.41 | 8.97 | -0.23 | -2.44% | 591.62K | 16:00:00 | ||
ENI ADR | 31.22 | 31.58 | 31.10 | +0.32 | +1.04% | 588.13K | 16:00:00 | ||
EnLink Midstream LLC | 12.860 | 13.310 | 12.830 | -0.350 | -2.65% | 1.25M | 16:00:00 | ||
Ennis | 20.66 | 20.78 | 20.61 | -0.14 | -0.67% | 82.42K | 16:00:00 | ||
Enova International Inc | 58.98 | 59.99 | 58.44 | -1.16 | -1.93% | 145.03K | 16:00:00 | ||
Enovis | 50.06 | 51.40 | 49.91 | -0.98 | -1.92% | 370.86K | 16:00:00 | ||
Enpro Industries | 146.35 | 148.65 | 145.52 | -2.97 | -1.99% | 42.71K | 16:00:00 | ||
Entergy | 109.40 | 112.13 | 109.34 | -3.30 | -2.93% | 1.63M | 15:59:59 | ||
Entravision | 2.020 | 2.089 | 1.980 | -0.070 | -3.35% | 416.61K | 15:59:59 | ||
Envestnet | 68.47 | 72.76 | 66.07 | +2.35 | +3.55% | 865.96K | 16:00:00 | ||
Enviri | 8.50 | 8.59 | 8.32 | -0.02 | -0.23% | 250.79K | 16:00:00 | ||
Envista Holdings | 17.97 | 18.41 | 17.83 | -0.66 | -3.54% | 1.59M | 16:00:00 | ||
Enviva Partners LP | 0.599 | 0.623 | 0.590 | -0.012 | -1.96% | 372.42K | 16:00:00 | ||
Enzo Biochem | 1.045 | 1.090 | 1.045 | -0.015 | -1.42% | 115.41K | 16:00:00 | ||
EOG Resources | 124.03 | 127.30 | 123.88 | -2.02 | -1.60% | 3.37M | 15:59:59 | ||
EPAM Systems | 186.91 | 190.41 | 185.46 | -2.46 | -1.30% | 793.77K | 16:00:00 | ||
EPR Properties | 40.48 | 41.31 | 40.48 | -0.91 | -2.20% | 524.25K | 15:59:59 | ||
EQT | 39.91 | 42.12 | 39.73 | -1.30 | -3.15% | 16.48M | 15:59:59 | ||
Equifax | 237.16 | 243.00 | 235.27 | -4.56 | -1.89% | 698.81K | 15:59:59 | ||
Equinor ADR | 28.53 | 29.27 | 28.50 | -0.02 | -0.07% | 3.17M | 15:59:59 | ||
Equitrans Midstream | 13.835 | 14.600 | 13.775 | -0.005 | -0.04% | 36.24M | 16:00:00 | ||
Equity Bancshares Inc | 33.36 | 34.38 | 33.21 | -0.78 | -2.28% | 18.42K | 16:00:00 | ||
Equity Commonwealth | 19.21 | 19.31 | 19.17 | -0.10 | -0.52% | 942.91K | 15:59:59 | ||
Equity Lifestyle | 62.30 | 63.93 | 62.21 | -1.80 | -2.81% | 782.72K | 15:59:59 | ||
Equity Residential | 65.38 | 66.16 | 65.29 | -0.88 | -1.33% | 1.55M | 15:59:59 | ||
Ermenegildo Zegna NV | 12.59 | 12.75 | 12.52 | -0.06 | -0.44% | 203.81K | 16:00:00 | ||
Ero Copper | 22.00 | 22.66 | 21.87 | -0.37 | -1.65% | 340.13K | 16:00:00 | ||
ESAB Corp | 103.10 | 106.05 | 102.69 | -3.24 | -3.05% | 299.19K | 16:00:00 | ||
ESCO Technologies | 109.18 | 110.69 | 108.66 | -2.02 | -1.82% | 84.43K | 16:00:00 | ||
ESS Tech | 0.740 | 0.800 | 0.730 | -0.056 | -7.08% | 588.76K | 16:00:00 | ||
Essent Group Ltd | 55.70 | 56.45 | 55.49 | -0.48 | -0.85% | 337.25K | 16:00:00 | ||
Essential Properties | 26.88 | 27.30 | 26.81 | -0.44 | -1.61% | 736.17K | 16:00:00 | ||
Essential Utilities | 37.11 | 38.49 | 37.08 | -1.42 | -3.69% | 1.39M | 15:59:59 | ||
Essex Property | 257.97 | 263.36 | 257.97 | -4.97 | -1.89% | 140.49K | 16:00:00 | ||
Estee Lauder | 126.13 | 131.00 | 125.93 | -4.64 | -3.55% | 3.97M | 15:59:59 | ||
Ethan Allen Interiors | 28.01 | 28.87 | 27.91 | -0.65 | -2.27% | 147.93K | 16:00:00 | ||
Euronav | 16.005 | 16.310 | 15.910 | -0.075 | -0.47% | 258.42K | 16:00:00 | ||
Eve Holding | 5.81 | 5.85 | 5.64 | +0.16 | +2.83% | 42.72K | 16:00:00 | ||
Eventbrite A | 5.02 | 5.22 | 4.95 | -0.14 | -2.71% | 1.54M | 16:00:00 | ||
Evercore | 200.02 | 202.89 | 199.59 | -1.83 | -0.91% | 227.52K | 16:00:00 | ||
Everest | 387.46 | 399.19 | 385.11 | -12.07 | -3.02% | 285.13K | 16:00:00 | ||
Everi Holdings | 6.67 | 7.15 | 6.63 | -0.54 | -7.49% | 2.40M | 15:59:59 | ||
Eversource Energy | 57.53 | 59.30 | 57.45 | -2.28 | -3.81% | 1.78M | 15:59:59 | ||
Evertec Inc | 35.03 | 35.54 | 34.90 | -0.67 | -1.88% | 409.06K | 16:00:00 | ||
Evolent Health Inc | 22.88 | 23.27 | 22.63 | -0.39 | -1.68% | 1.30M | 16:00:00 | ||
Excelerate Energy | 17.17 | 18.09 | 17.15 | -0.66 | -3.70% | 240.26K | 16:00:00 | ||
Expeditors Washington | 116.60 | 117.72 | 116.07 | -0.60 | -0.51% | 1.34M | 16:00:00 | ||
Expro Holdings NV | 21.880 | 22.550 | 21.740 | -0.390 | -1.75% | 1.03M | 16:00:00 | ||
Extra Space Storage | 142.62 | 146.16 | 142.45 | -3.75 | -2.56% | 565.32K | 16:00:00 | ||
Exxon Mobil | 113.51 | 117.51 | 113.36 | -1.97 | -1.71% | 15.71M | 15:59:59 | ||
F G Annuities Life | 39.54 | 41.75 | 39.25 | -2.22 | -5.32% | 93.72K | 16:00:00 | ||
Fabrinet | 242.42 | 248.00 | 239.99 | +8.20 | +3.50% | 687.76K | 16:00:00 | ||
FactSet Research | 436.36 | 447.59 | 436.27 | -11.43 | -2.55% | 261.03K | 15:59:59 | ||
Fair Isaac | 1,354.15 | 1,377.87 | 1,353.20 | -12.49 | -0.91% | 171.88K | 16:00:00 | ||
Farmland Partners | 10.96 | 11.00 | 10.89 | -0.08 | -0.72% | 256.71K | 16:00:00 | ||
Fastly | 8.62 | 8.98 | 8.50 | -0.15 | -1.77% | 2.57M | 16:00:00 | ||
FB Financial | 37.80 | 38.95 | 37.42 | -0.35 | -0.92% | 134.29K | 16:00:00 | ||
Federal Agricultural Mortgage | 174.67 | 176.16 | 172.87 | -1.51 | -0.86% | 43.12K | 15:59:59 | ||
Federal Agricultural Mortgage A | 141.24 | 141.24 | 141.24 | 0.00 | 0.00% | 0 | 17/05 | ||
Federal Realty | 98.65 | 101.07 | 98.61 | -2.44 | -2.41% | 505.81K | 15:59:59 | ||
Federal Signal | 86.26 | 87.00 | 85.80 | -0.50 | -0.58% | 104.40K | 16:00:00 | ||
Federated Investors B | 32.53 | 32.83 | 32.17 | +0.15 | +0.46% | 686.68K | 16:00:00 | ||
FedEx | 249.29 | 252.15 | 246.90 | -2.78 | -1.10% | 1.44M | 15:59:59 | ||
Ferguson | 207.51 | 212.02 | 206.41 | -2.63 | -1.25% | 807.11K | 16:00:00 | ||
Ferrari NV | 413.67 | 418.60 | 412.44 | -1.38 | -0.33% | 140.66K | 16:00:00 | ||
Fidelis Insurance Holdings | 16.30 | 16.75 | 16.03 | -0.45 | -2.69% | 4.34M | 16:00:00 | ||
Fidelity Financial | 49.95 | 51.21 | 49.87 | -1.21 | -2.37% | 449.85K | 16:00:00 | ||
Fidelity National Info | 76.31 | 77.63 | 76.02 | -0.93 | -1.20% | 2.63M | 15:59:59 | ||
Figs | 5.160 | 5.390 | 5.101 | -0.260 | -4.80% | 1.92M | 16:00:00 | ||
Finance of America Companies | 0.690 | 0.747 | 0.655 | -0.027 | -3.81% | 75.65K | 16:00:00 | ||
FinVolution Group | 4.745 | 4.770 | 4.685 | -0.025 | -0.52% | 518.72K | 16:00:00 | ||
First American | 54.26 | 56.24 | 54.21 | -1.89 | -3.37% | 428.99K | 16:00:00 | ||
First Bancorp | 17.66 | 18.00 | 17.56 | -0.24 | -1.34% | 494.54K | 16:00:00 | ||
First Commonwealth Financial | 13.59 | 13.91 | 13.46 | -0.24 | -1.74% | 371.55K | 15:59:59 | ||
First Foundation Inc | 5.95 | 6.26 | 5.76 | -0.27 | -4.34% | 389.06K | 16:00:00 | ||
First Horizon National | 15.70 | 16.09 | 15.61 | -0.30 | -1.88% | 3.67M | 15:59:59 | ||
First Industrial RT | 46.27 | 48.05 | 46.22 | -1.73 | -3.60% | 961.10K | 15:59:59 | ||
First Majestic Silver | 7.04 | 7.31 | 6.99 | -0.17 | -2.36% | 8.12M | 16:00:00 | ||
FirstEnergy | 39.14 | 39.72 | 39.12 | -0.76 | -1.90% | 2.66M | 15:59:59 | ||
Fiscalnote Holdings | 1.540 | 1.540 | 1.470 | +0.040 | +2.67% | 446.50K | 16:00:00 | ||
Fiserv | 150.20 | 152.92 | 149.90 | -2.37 | -1.55% | 1.59M | 15:59:59 | ||
Five Point | 3.105 | 3.235 | 3.100 | -0.125 | -3.87% | 51.84K | 16:00:00 | ||
Fiverr International | 24.62 | 25.43 | 24.57 | -0.41 | -1.64% | 787.23K | 16:00:00 | ||
FLEX LNG | 28.52 | 30.48 | 28.50 | -0.51 | -1.76% | 463.11K | 16:00:00 | ||
Floor & Decor | 112.24 | 115.58 | 111.58 | -2.74 | -2.38% | 922.58K | 16:00:00 | ||
Flotek | 3.7100 | 3.8100 | 3.7000 | -0.0900 | -2.37% | 34.37K | 16:00:00 | ||
Flowers Foods | 23.62 | 23.92 | 23.60 | -0.29 | -1.21% | 1.06M | 16:00:00 | ||
Flowserve | 48.86 | 50.04 | 48.73 | -1.12 | -2.24% | 1.19M | 15:59:59 | ||
Fluor | 40.25 | 40.98 | 40.20 | -0.50 | -1.23% | 925.87K | 15:59:59 | ||
Flutter Entertainment | 199.91 | 206.58 | 197.55 | -6.52 | -3.16% | 1.01M | 16:00:00 | ||
FMC | 60.05 | 63.71 | 59.44 | -3.57 | -5.61% | 1.87M | 15:59:59 | ||
FNB | 13.70 | 14.04 | 13.61 | -0.34 | -2.39% | 1.20M | 16:00:00 | ||
Fomento Economico Mexicano | 117.37 | 118.55 | 115.69 | +0.48 | +0.41% | 592.56K | 16:00:00 | ||
Foot Locker | 21.91 | 22.88 | 21.81 | -0.92 | -4.01% | 2.29M | 16:00:00 | ||
Ford Motor | 12.11 | 12.22 | 12.01 | +0.08 | +0.67% | 43.28M | 15:59:59 | ||
Foreign Trade Bank of Latin America | 29.98 | 30.40 | 29.82 | -0.33 | -1.09% | 65.48K | 16:00:00 | ||
Forestar | 33.17 | 33.76 | 32.90 | -0.35 | -1.04% | 170.65K | 16:00:00 | ||
Forge Global Holdings | 1.715 | 1.775 | 1.690 | -0.075 | -4.19% | 482.08K | 16:00:00 | ||
Fortis Inc | 39.69 | 40.46 | 39.44 | -0.77 | -1.92% | 508.85K | 16:00:00 | ||
Fortive | 75.58 | 77.10 | 75.52 | -1.49 | -1.93% | 1.12M | 16:00:00 | ||
Fortuna Silver | 5.785 | 5.810 | 5.630 | +0.075 | +1.31% | 6.42M | 16:00:00 | ||
Fortune Brands | 70.03 | 71.12 | 69.87 | -0.61 | -0.86% | 943.96K | 16:00:00 | ||
Forum Energy | 17.50 | 18.59 | 17.45 | -0.90 | -4.89% | 22.64K | 16:00:00 | ||
Four Corners Property Trust Inc | 24.05 | 24.51 | 23.95 | -0.55 | -2.24% | 443.35K | 16:00:00 | ||
Four Seasons Education | 10.7500 | 10.7500 | 10.7500 | +0.0000 | +0.00% | 0 | 22/05 | ||
Franco-Nevada | 121.25 | 124.90 | 120.49 | -3.26 | -2.62% | 613.95K | 16:00:00 | ||
Franklin BSP Realty Trust | 12.660 | 12.940 | 12.550 | -0.260 | -2.01% | 220.17K | 16:00:00 | ||
Franklin Covey | 37.18 | 37.43 | 36.64 | +0.46 | +1.25% | 58.90K | 16:00:00 | ||
Franklin Resources | 23.13 | 23.75 | 23.00 | -0.63 | -2.65% | 3.72M | 15:59:59 | ||
Freeport-McMoran | 51.20 | 51.97 | 50.81 | -0.03 | -0.06% | 16.85M | 15:59:59 | ||
Fresenius Medical Care ADR | 20.53 | 21.08 | 20.40 | -0.32 | -1.53% | 700.18K | 16:00:00 | ||
Fresh Del Monte Produce | 23.27 | 23.64 | 23.08 | -0.45 | -1.90% | 216.08K | 16:00:00 | ||
FREYR Battery | 2.200 | 2.530 | 2.190 | -0.290 | -11.65% | 3.25M | 16:00:00 | ||
Frontline | 27.965 | 28.550 | 27.880 | -0.035 | -0.12% | 1.18M | 16:00:00 | ||
FTI Consulting | 218.67 | 223.84 | 218.45 | -5.48 | -2.44% | 118.16K | 16:00:00 | ||
Fubotv | 1.215 | 1.260 | 1.200 | -0.015 | -1.22% | 10.09M | 16:00:00 | ||
Full Truck Alliance Co | 8.94 | 9.09 | 8.74 | -0.29 | -3.14% | 18.78M | 16:00:00 | ||
FutureFuel | 4.610 | 4.750 | 4.610 | -0.150 | -3.15% | 313.28K | 15:59:59 | ||
GameStop Corp | 18.32 | 21.40 | 18.26 | -2.80 | -13.26% | 29.92M | 15:59:59 | ||
Gannett | 3.450 | 3.520 | 3.390 | +0.050 | +1.47% | 644.64K | 16:00:00 | ||
Gaotu Techedu DRC | 6.34 | 6.57 | 6.24 | -0.20 | -3.13% | 2.89M | 16:00:00 | ||
Gap | 20.86 | 21.30 | 20.61 | +0.31 | +1.51% | 6.50M | 15:59:59 | ||
GAP ADR | 194.66 | 196.67 | 193.25 | -0.20 | -0.10% | 39.46K | 15:59:59 | ||
Garmin | 162.79 | 163.39 | 160.90 | +0.73 | +0.45% | 861.83K | 16:00:00 | ||
Gartner | 445.52 | 453.85 | 442.79 | -6.41 | -1.42% | 323.43K | 16:00:00 | ||
Gates Industrial Corp | 17.57 | 17.69 | 17.40 | -0.07 | -0.42% | 1.93M | 16:00:00 | ||
Gatos Silver | 11.54 | 12.42 | 11.53 | -0.20 | -1.70% | 572.06K | 16:00:00 | ||
GATX | 134.95 | 137.99 | 134.43 | -3.22 | -2.33% | 174.81K | 16:00:00 | ||
GE Vernova LLC | 161.66 | 170.00 | 161.44 | -2.19 | -1.34% | 3.05M | 16:00:00 | ||
Genco Shipping Trading | 21.64 | 22.38 | 21.51 | -0.49 | -2.21% | 693.01K | 15:59:59 | ||
Generac | 144.12 | 152.26 | 144.01 | -7.67 | -5.05% | 1.10M | 16:00:00 | ||
General Dynamics | 296.52 | 298.26 | 295.15 | -1.49 | -0.50% | 719.64K | 15:59:59 | ||
General Electric | 165.26 | 166.27 | 161.75 | +4.45 | +2.77% | 7.40M | 15:59:59 | ||
General Mills | 69.09 | 70.01 | 68.85 | -1.26 | -1.79% | 3.08M | 15:59:59 | ||
General Motors | 43.72 | 44.05 | 43.38 | -0.26 | -0.58% | 10.41M | 16:00:00 | ||
Genesco | 25.98 | 26.22 | 25.19 | -0.14 | -0.54% | 139.92K | 16:00:00 | ||
Genie Energy | 15.110 | 15.230 | 15.010 | -0.180 | -1.18% | 55.48K | 16:00:00 | ||
Genius Sports | 5.12 | 5.49 | 5.03 | -0.34 | -6.15% | 3.98M | 16:00:00 | ||
Genpact | 33.84 | 34.25 | 33.69 | -0.44 | -1.30% | 1.07M | 16:00:00 | ||
Genuine Parts | 145.65 | 149.01 | 145.56 | -3.94 | -2.63% | 723.03K | 15:59:59 | ||
Genworth | 6.300 | 6.430 | 6.260 | -0.100 | -1.56% | 3.62M | 15:59:59 | ||
Geo | 13.885 | 14.255 | 13.710 | -0.315 | -2.22% | 1.47M | 16:00:00 | ||
GeoPark Ltd | 9.80 | 10.16 | 9.77 | -0.20 | -2.05% | 264.28K | 16:00:00 | ||
Gerdau ADR | 3.535 | 3.560 | 3.505 | -0.015 | -0.42% | 5.10M | 16:00:00 | ||
Getaround | 0.176 | 0.210 | 0.176 | -0.025 | -12.41% | 1.42M | 16:00:00 | ||
Getty | 27.33 | 28.04 | 27.21 | -0.76 | -2.71% | 213.52K | 16:00:00 | ||
Getty Images Holdings | 3.560 | 3.819 | 3.515 | -0.190 | -5.07% | 431.33K | 16:00:00 | ||
Gfl Environmental | 31.28 | 31.71 | 31.08 | -0.51 | -1.60% | 354.25K | 16:00:00 | ||
Gildan Activewear | 35.53 | 36.15 | 35.46 | -0.10 | -0.29% | 401.44K | 16:00:00 | ||
Ginkgo Bioworks | 0.659 | 0.710 | 0.651 | -0.042 | -6.02% | 85.55M | 16:00:00 | ||
Glacier | 37.74 | 38.64 | 37.52 | -0.91 | -2.35% | 173.38K | 16:00:00 | ||
Glatfelter | 1.730 | 1.775 | 1.660 | 0.000 | 0.00% | 321.41K | 15:59:59 | ||
Glaukos Corp | 107.49 | 108.81 | 106.13 | -0.24 | -0.22% | 209.73K | 16:00:00 | ||
Global Blue Group Holding | 4.96 | 4.96 | 4.90 | +0.03 | +0.61% | 3.17K | 16:00:00 | ||
Global Business Travel | 5.810 | 5.960 | 5.745 | -0.140 | -2.35% | 272.04K | 16:00:00 | ||
Global Indemnity | 30.95 | 31.13 | 30.69 | -0.10 | -0.31% | 3.58K | 15:38:07 | ||
Global Industrial Co | 35.18 | 35.64 | 34.81 | -0.21 | -0.59% | 35.26K | 16:00:00 | ||
Global Medical | 8.66 | 8.79 | 8.56 | -0.10 | -1.14% | 322.18K | 16:00:00 | ||
Global Net Lease | 7.46 | 7.74 | 7.41 | -0.29 | -3.74% | 683.82K | 16:00:00 | ||
Global Payments | 103.23 | 106.40 | 102.96 | -3.04 | -2.86% | 2.70M | 16:00:00 | ||
Global Ship Lease | 27.75 | 28.00 | 27.08 | +0.44 | +1.63% | 1.06M | 15:59:59 | ||
Globant SA | 171.73 | 173.38 | 170.31 | +1.13 | +0.66% | 323.70K | 16:00:00 | ||
Globe Life | 80.56 | 84.82 | 80.40 | -5.04 | -5.89% | 1.75M | 16:00:00 | ||
Globus Medical | 65.35 | 67.26 | 65.05 | -1.80 | -2.68% | 616.78K | 16:00:00 | ||
GMS Inc | 94.02 | 94.28 | 92.78 | +0.63 | +0.67% | 188.11K | 16:00:00 | ||
Godaddy Inc | 138.50 | 140.00 | 138.07 | -0.78 | -0.56% | 696.66K | 16:00:00 | ||
Gold Fields ADR | 15.780 | 16.110 | 15.690 | -0.350 | -2.17% | 2.55M | 15:59:59 | ||
Goldman Sachs | 458.15 | 464.31 | 457.41 | -4.23 | -0.91% | 2.25M | 15:59:59 | ||
Gorman-Rupp | 33.07 | 33.24 | 32.77 | -0.13 | -0.39% | 104.39K | 16:00:00 | ||
Graco | 81.57 | 82.71 | 81.20 | -1.43 | -1.72% | 598.57K | 16:00:00 | ||
GrafTech | 1.885 | 2.040 | 1.860 | -0.085 | -4.31% | 2.25M | 16:00:00 | ||
Graham | 28.41 | 28.86 | 27.70 | -0.46 | -1.59% | 61.04K | 15:59:59 | ||
Graham Holdings | 740.67 | 758.70 | 737.50 | -11.24 | -1.49% | 21.55K | 15:59:59 | ||
Granite Construction | 61.71 | 62.53 | 61.15 | -0.50 | -0.80% | 183.00K | 16:00:00 | ||
Granite Point Mortgage | 3.150 | 3.268 | 3.110 | -0.100 | -3.08% | 480.46K | 16:00:00 | ||
Granite Ridge Resources | 6.540 | 6.595 | 6.495 | -0.020 | -0.30% | 307.02K | 16:00:00 | ||
Graphic Packaging | 27.48 | 28.05 | 27.38 | -0.26 | -0.95% | 1.31M | 15:59:59 | ||
Gray Television | 7.70 | 7.70 | 7.70 | -0.34 | -4.23% | 2.31K | 14:12:51 | ||
Gray Television | 5.69 | 6.02 | 5.62 | -0.30 | -5.01% | 1.92M | 15:59:59 | ||
Great Ajax Corp | 3.280 | 3.360 | 3.260 | -0.090 | -2.67% | 83.42K | 16:00:00 | ||
Green Brick Partners Inc | 54.23 | 54.83 | 53.87 | -0.44 | -0.80% | 301.56K | 16:00:00 | ||
Green Dot | 9.96 | 10.27 | 9.77 | -0.31 | -2.97% | 477.64K | 16:00:00 | ||
Greenbrier | 50.11 | 50.40 | 49.60 | -0.27 | -0.54% | 213.69K | 16:00:00 | ||
Greenfire Resources | 5.93 | 6.00 | 5.93 | -0.04 | -0.75% | 2.74K | 16:00:00 | ||
GreenTree Hospitality | 2.900 | 3.010 | 2.895 | -0.150 | -4.92% | 14.99K | 16:00:00 | ||
Greif Bros | 64.14 | 64.54 | 63.42 | -0.61 | -0.94% | 116.10K | 16:00:00 | ||
Greif Bros B | 64.54 | 66.00 | 64.46 | -1.17 | -1.78% | 8.12K | 16:00:00 | ||
Griffon | 65.78 | 66.82 | 65.37 | -0.32 | -0.48% | 369.92K | 16:00:00 | ||
Grindr | 9.16 | 9.39 | 9.12 | -0.16 | -1.72% | 374.27K | 16:00:00 | ||
Group 1 Automotive | 304.20 | 309.01 | 302.90 | -2.33 | -0.76% | 94.48K | 16:00:00 | ||
Grove Collaborative Holdings | 1.460 | 1.520 | 1.450 | -0.040 | -2.67% | 66.42K | 16:00:00 | ||
Grupo Aeroportuario Sureste ADR | 346.77 | 352.29 | 344.28 | -2.70 | -0.77% | 24.94K | 15:59:59 | ||
Grupo Aval | 2.450 | 2.500 | 2.425 | -0.025 | -1.01% | 65.02K | 16:00:00 | ||
Grupo Supervielle | 6.400 | 6.971 | 6.375 | -0.440 | -6.43% | 2.11M | 16:00:00 | ||
Grupo Televisa ADR | 3.150 | 3.230 | 3.110 | -0.050 | -1.56% | 716.44K | 15:59:59 | ||
GSK plc DRC | 45.17 | 45.77 | 44.94 | -0.61 | -1.33% | 5.04M | 16:00:00 | ||
Guaranty Bancshares | 29.32 | 30.00 | 29.16 | -0.57 | -1.91% | 13.29K | 16:00:00 | ||
Guess | 23.70 | 24.32 | 23.61 | -1.07 | -4.32% | 1.29M | 16:00:00 | ||
Guidewire | 121.28 | 124.30 | 120.75 | -1.73 | -1.41% | 246.65K | 16:00:00 | ||
Guild | 13.90 | 14.31 | 13.52 | -0.35 | -2.46% | 5.26K | 16:00:00 | ||
Gulfport Energy Operating | 154.87 | 158.64 | 154.26 | -0.81 | -0.52% | 185.50K | 16:00:00 | ||
GXO Logistics | 49.51 | 52.66 | 49.33 | -2.96 | -5.64% | 1.21M | 16:00:00 | ||
H B Fuller | 79.46 | 80.48 | 79.00 | -0.83 | -1.03% | 231.70K | 16:00:00 | ||
H&R Block | 52.57 | 53.37 | 52.44 | -0.42 | -0.79% | 681.12K | 15:59:59 | ||
Haemonetics | 88.64 | 91.00 | 87.86 | -1.45 | -1.61% | 2.36M | 16:00:00 | ||
Hagerty | 8.95 | 9.09 | 8.89 | -0.03 | -0.28% | 39.82K | 16:00:00 | ||
HALEON ADR | 8.47 | 8.55 | 8.43 | -0.03 | -0.35% | 3.81M | 16:00:00 | ||
Halliburton | 35.98 | 36.84 | 35.82 | -0.39 | -1.07% | 7.03M | 15:59:59 | ||
Hamilton Beach A | 18.37 | 19.08 | 18.20 | -0.59 | -3.11% | 41.63K | 16:00:00 | ||
Hamilton Insurance | 16.66 | 16.93 | 16.65 | -0.18 | -1.07% | 372.59K | 16:00:00 | ||
Hanesbrands | 4.945 | 4.990 | 4.855 | +0.005 | +0.10% | 4.95M | 16:00:00 | ||
Hannon Armstrong Sustainable | 32.11 | 33.35 | 31.78 | -0.76 | -2.31% | 993.35K | 16:00:00 | ||
Harley-Davidson | 35.16 | 35.83 | 34.97 | -0.46 | -1.29% | 937.42K | 15:59:59 | ||
Harmony Gold Mining | 9.140 | 9.750 | 9.120 | -0.580 | -5.97% | 6.69M | 15:59:59 | ||
Hartford | 100.65 | 102.35 | 100.48 | -1.73 | -1.69% | 1.26M | 15:59:59 | ||
Haverty Furniture | 27.45 | 27.88 | 27.18 | -0.33 | -1.19% | 109.32K | 15:59:59 | ||
Haverty Furniture A | 28.67 | 28.67 | 28.67 | 0.00 | 0.00% | 0 | 20/05 | ||
Hawaiian Electric Industries | 10.68 | 11.08 | 10.62 | -0.45 | -4.04% | 1.38M | 15:59:59 | ||
Hayward Holdings | 14.51 | 14.65 | 14.40 | -0.10 | -0.72% | 936.13K | 16:00:00 | ||
HCA | 315.33 | 319.60 | 313.24 | -3.08 | -0.97% | 614.52K | 16:00:00 | ||
HCI Group Inc | 98.51 | 100.12 | 98.15 | -0.98 | -0.98% | 102.44K | 15:59:59 | ||
HDFC Bank ADR | 56.77 | 57.33 | 56.74 | +0.62 | +1.10% | 2.18M | 15:59:59 | ||
Healthcare RT | 15.56 | 15.83 | 15.49 | -0.27 | -1.71% | 2.43M | 16:00:00 | ||
Healthpeak Properties | 19.04 | 19.59 | 19.01 | -0.48 | -2.46% | 4.13M | 15:59:59 | ||
Hecla Mining | 5.765 | 5.980 | 5.740 | -0.179 | -3.01% | 6.86M | 16:00:00 | ||
Heico | 215.92 | 219.31 | 215.16 | +0.19 | +0.09% | 440.63K | 16:00:00 | ||
Heico A | 174.39 | 176.44 | 173.80 | +0.93 | +0.54% | 156.22K | 16:00:00 | ||
Helios Tech | 50.95 | 52.41 | 50.30 | -1.81 | -3.43% | 117.61K | 16:00:00 | ||
Helix | 11.240 | 11.585 | 11.120 | -0.170 | -1.49% | 1.36M | 15:59:59 | ||
Helmerich Payne | 37.10 | 37.84 | 37.01 | -0.35 | -0.93% | 749.43K | 15:59:59 | ||
Herbalife | 10.86 | 11.40 | 10.74 | -0.43 | -3.77% | 2.20M | 16:00:00 | ||
Herc Holdings | 149.12 | 152.57 | 147.55 | -3.16 | -2.08% | 211.07K | 16:00:00 | ||
Heritage Insurance | 8.180 | 8.573 | 8.070 | -0.370 | -4.33% | 283.45K | 16:00:00 | ||
Hershey Co | 201.04 | 204.88 | 200.91 | -4.53 | -2.20% | 1.20M | 15:59:59 | ||
Hess | 150.28 | 152.37 | 149.80 | -1.05 | -0.69% | 2.25M | 15:59:59 | ||
Hewlett Packard | 18.25 | 18.95 | 18.15 | +0.10 | +0.52% | 14.03M | 16:00:00 | ||
Hexcel | 68.91 | 71.72 | 68.64 | -2.38 | -3.34% | 798.21K | 15:59:59 | ||
HF Sinclair | 56.38 | 57.27 | 56.04 | -0.14 | -0.25% | 991.25K | 16:00:00 | ||
Highwoods Properties | 25.34 | 26.03 | 25.17 | -0.64 | -2.46% | 519.32K | 16:00:00 | ||
Hillenbrand | 43.84 | 44.49 | 43.35 | -0.59 | -1.33% | 183.11K | 16:00:00 | ||
Hilltop | 30.96 | 31.71 | 30.80 | -0.76 | -2.40% | 122.68K | 16:00:00 | ||
Hilton Grand Vacations | 40.44 | 41.82 | 40.35 | -1.20 | -2.88% | 765.55K | 16:00:00 | ||
Hilton Worldwide | 199.97 | 204.66 | 199.31 | -4.46 | -2.18% | 1.42M | 16:00:00 | ||
Himalaya Shipping | 8.49 | 8.74 | 8.42 | -0.24 | -2.75% | 40.49K | 16:00:00 | ||
Hims Hers Health | 15.82 | 16.74 | 15.66 | -0.34 | -2.13% | 10.66M | 16:00:00 | ||
Hippo | 17.55 | 17.81 | 17.33 | -0.13 | -0.74% | 64.28K | 16:00:00 | ||
HireRight Holdings | 14.34 | 14.34 | 14.33 | -0.01 | -0.03% | 58.78K | 16:00:00 | ||
HNI | 44.50 | 45.06 | 44.18 | -0.33 | -0.74% | 204.49K | 16:00:00 | ||
Holley | 3.590 | 3.650 | 3.519 | -0.020 | -0.55% | 273.26K | 16:00:00 | ||
Home BancShares | 23.54 | 23.90 | 23.38 | -0.40 | -1.67% | 449.35K | 16:00:00 | ||
Home Depot | 326.89 | 331.00 | 325.99 | -3.70 | -1.12% | 3.40M | 15:59:59 | ||
Honda Motor ADR | 32.71 | 33.15 | 32.65 | -0.37 | -1.12% | 698.97K | 15:59:59 | ||
Horace Mann Educators | 33.64 | 34.10 | 33.43 | -0.51 | -1.49% | 88.21K | 16:00:00 | ||
Hormel Foods | 34.75 | 35.33 | 34.70 | -0.72 | -2.03% | 2.29M | 15:59:59 | ||
Houlihan Lokey Inc | 134.07 | 135.33 | 133.43 | -0.26 | -0.19% | 250.34K | 16:00:00 | ||
Hovnanian Enterprises | 141.57 | 154.45 | 140.78 | -6.98 | -4.70% | 96.55K | 15:59:59 | ||
Howard Hughes Holdings | 65.07 | 67.00 | 64.44 | -1.51 | -2.27% | 260.24K | 16:00:00 | ||
Howmet | 82.40 | 83.91 | 82.22 | -1.06 | -1.27% | 2.31M | 16:00:00 | ||
HP Inc | 32.65 | 33.38 | 32.58 | -0.36 | -1.09% | 6.78M | 15:59:59 | ||
HSBC ADR | 43.80 | 44.36 | 43.79 | -0.41 | -0.94% | 1.19M | 16:00:00 | ||
Hubbell | 400.65 | 409.66 | 398.64 | -0.49 | -0.12% | 299.23K | 16:00:00 | ||
HubSpot Inc | 594.85 | 624.60 | 588.70 | -17.97 | -2.93% | 865.97K | 16:00:00 | ||
HudBay Minerals | 9.305 | 9.570 | 9.200 | -0.175 | -1.85% | 5.41M | 16:00:00 | ||
Hudson Pacific | 4.88 | 5.14 | 4.83 | -0.23 | -4.50% | 2.70M | 15:59:59 | ||
Humana | 352.22 | 354.64 | 351.52 | -4.38 | -1.23% | 2.07M | 15:59:59 | ||
Huntington Ingalls Industries | 252.88 | 253.91 | 250.76 | -1.61 | -0.63% | 166.28K | 15:59:59 | ||
Huntsman | 25.07 | 25.51 | 24.83 | -0.37 | -1.45% | 1.28M | 16:00:00 | ||
HUYA | 5.625 | 5.880 | 5.550 | -0.205 | -3.52% | 1.38M | 16:00:00 | ||
Hyatt | 146.76 | 150.53 | 146.74 | -3.25 | -2.17% | 361.19K | 16:00:00 | ||
Hyliion Holdings | 1.470 | 1.545 | 1.430 | -0.060 | -3.92% | 388.95K | 16:00:00 | ||
Hyster-Yale Materials Handling | 73.65 | 75.51 | 73.22 | -2.15 | -2.84% | 65.29K | 16:00:00 | ||
IAMGold | 3.865 | 4.060 | 3.850 | -0.145 | -3.62% | 12.10M | 16:00:00 | ||
IBM | 170.67 | 175.46 | 170.43 | -3.02 | -1.74% | 3.33M | 15:59:59 | ||
Ibotta | 103.90 | 104.55 | 102.85 | -0.10 | -0.10% | 99.94K | 16:00:00 | ||
ICE | 135.40 | 137.57 | 134.82 | -1.49 | -1.09% | 1.56M | 15:59:59 | ||
ICICI Bank ADR | 27.09 | 27.38 | 26.99 | +0.32 | +1.20% | 3.03M | 15:59:59 | ||
ICL Israel Chemicals | 4.895 | 4.910 | 4.830 | +0.115 | +2.41% | 848.84K | 16:00:00 | ||
IDACORP | 94.92 | 97.22 | 94.78 | -2.20 | -2.27% | 206.71K | 16:00:00 | ||
IDEX | 215.66 | 217.64 | 215.07 | -2.33 | -1.07% | 399.61K | 16:00:00 | ||
IDT | 40.78 | 40.78 | 40.26 | +0.18 | +0.44% | 26.08K | 16:00:00 | ||
IFF | 94.47 | 96.02 | 93.82 | -1.47 | -1.53% | 1.04M | 15:59:59 | ||
IGT | 19.62 | 20.49 | 19.48 | -0.73 | -3.59% | 915.23K | 15:59:59 | ||
IHS Holding | 3.180 | 3.200 | 3.100 | +0.040 | +1.27% | 225.30K | 16:00:00 | ||
Ihuman | 2.050 | 2.100 | 1.980 | -0.030 | -1.44% | 77.86K | 16:00:00 | ||
Illinois Tool Works | 241.45 | 245.65 | 240.27 | -7.29 | -2.93% | 1.62M | 15:59:59 | ||
Imax | 16.54 | 16.73 | 16.44 | -0.04 | -0.24% | 443.72K | 16:00:00 | ||
Independence Contract Drilling | 1.480 | 1.538 | 1.470 | -0.060 | -3.90% | 16.73K | 16:00:00 | ||
Independence Realty Trust Inc | 16.58 | 16.90 | 16.50 | -0.37 | -2.18% | 1.27M | 16:00:00 | ||
Informatica | 29.86 | 30.75 | 29.80 | -0.71 | -2.32% | 883.34K | 16:00:00 | ||
Infosys ADR | 17.40 | 17.52 | 17.37 | +0.13 | +0.75% | 9.25M | 15:59:59 | ||
ING ADR | 17.65 | 17.89 | 17.62 | -0.15 | -0.84% | 1.37M | 16:00:00 | ||
Ingersoll Rand | 95.10 | 96.67 | 94.74 | -1.18 | -1.23% | 5.16M | 15:59:59 | ||
Ingevity | 48.09 | 50.55 | 47.87 | -2.02 | -4.02% | 209.54K | 16:00:00 | ||
Ingredion | 117.64 | 118.94 | 117.29 | -0.68 | -0.57% | 300.00K | 16:00:00 | ||
Innovate | 0.689 | 0.782 | 0.683 | -0.101 | -12.81% | 123.24K | 16:00:00 | ||
Innovative Industrial Properties | 107.99 | 111.05 | 107.01 | -3.01 | -2.71% | 220.52K | 16:00:00 | ||
Insperity | 103.28 | 103.84 | 102.01 | +0.23 | +0.22% | 156.01K | 16:00:00 | ||
Inspire Medical Systems | 155.00 | 161.30 | 154.27 | -6.49 | -4.02% | 391.40K | 16:00:00 | ||
Installed Building | 209.11 | 211.04 | 204.00 | +1.86 | +0.90% | 159.07K | 16:00:00 | ||
Insteel Industries | 31.71 | 31.97 | 31.45 | -0.25 | -0.78% | 57.07K | 16:00:00 | ||
Instructure Holdings | 21.64 | 21.96 | 21.27 | -0.35 | -1.59% | 285.46K | 16:00:00 | ||
Integer Hld | 121.77 | 122.36 | 120.66 | +0.20 | +0.16% | 264.62K | 16:00:00 | ||
Integrated Wellness Acquisition | 11.49 | 11.49 | 11.49 | +0.00 | +0.00% | 0 | 22/05 | ||
InterContinental ADR | 99.12 | 101.85 | 99.12 | -1.52 | -1.51% | 225.02K | 15:59:59 | ||
Intercorp Financial Services | 22.23 | 22.49 | 22.01 | -0.25 | -1.11% | 29.41K | 16:00:00 | ||
International Paper | 44.16 | 44.50 | 42.32 | +2.52 | +6.06% | 12.51M | 15:59:59 | ||
International Seaways | 64.10 | 64.77 | 63.80 | +0.10 | +0.16% | 305.62K | 16:00:00 | ||
Intrepid Potash | 26.90 | 27.55 | 26.52 | +0.02 | +0.07% | 119.59K | 16:00:00 | ||
Inventrust Properties | 24.40 | 24.67 | 24.35 | -0.27 | -1.09% | 195.05K | 16:00:00 | ||
Invesco | 15.46 | 15.77 | 15.36 | -0.33 | -2.09% | 3.03M | 15:59:59 | ||
Invesco Mortgage | 8.870 | 9.210 | 8.860 | -0.310 | -3.38% | 739.24K | 16:00:00 | ||
Invitation Homes | 34.53 | 35.08 | 34.51 | -0.45 | -1.29% | 1.73M | 16:00:00 | ||
Ion Acquisition 2 | 2.130 | 2.280 | 2.080 | 0.000 | 0.00% | 263.67K | 16:00:00 | ||
IONQ | 8.32 | 8.74 | 8.27 | -0.28 | -3.26% | 3.86M | 16:00:00 | ||
IPG | 31.40 | 31.99 | 31.37 | -0.50 | -1.57% | 2.87M | 15:59:59 | ||
IQVIA Holdings | 227.10 | 229.42 | 223.89 | +1.07 | +0.47% | 733.99K | 16:00:00 | ||
Iron Mountain | 79.28 | 81.15 | 79.14 | -1.68 | -2.08% | 1.26M | 15:59:59 | ||
IRSA ADR | 10.060 | 10.782 | 10.020 | -0.580 | -5.45% | 166.96K | 15:59:59 | ||
Itau Unibanco | 6.235 | 6.299 | 6.220 | -0.045 | -0.72% | 10.70M | 16:00:00 | ||
ITT | 136.53 | 139.00 | 136.06 | -2.12 | -1.53% | 179.22K | 15:59:59 | ||
J&J | 149.70 | 152.84 | 149.38 | -3.80 | -2.48% | 7.40M | 15:59:59 | ||
J.Jill | 31.40 | 32.77 | 31.39 | -0.45 | -1.41% | 65.50K | 16:00:00 | ||
Jabil Circuit | 118.79 | 120.93 | 117.98 | +0.61 | +0.52% | 1.10M | 15:59:59 | ||
Jackson Financial | 77.61 | 78.74 | 77.06 | -0.09 | -0.12% | 428.15K | 16:00:00 | ||
Jacobs Engineering | 138.43 | 139.77 | 137.36 | +0.85 | +0.62% | 705.58K | 16:00:00 | ||
James Hardie Industries ADR | 31.28 | 31.72 | 30.87 | +0.73 | +2.39% | 178.86K | 16:00:00 | ||
Janus Henderson | 33.73 | 34.21 | 33.48 | -0.41 | -1.19% | 785.08K | 16:00:00 | ||
Janus International Group | 14.14 | 14.40 | 13.97 | -0.23 | -1.63% | 1.12M | 16:00:00 | ||
JBG SMITH Properties | 14.01 | 14.43 | 13.94 | -0.41 | -2.88% | 668.80K | 16:00:00 | ||
Jefferies Financial | 45.90 | 46.93 | 45.81 | -0.81 | -1.73% | 502.56K | 16:00:00 | ||
Jeld-Wen Holding | 15.57 | 15.69 | 15.36 | -0.03 | -0.19% | 637.43K | 16:00:00 | ||
JinkoSolar | 26.55 | 27.37 | 26.18 | -2.00 | -6.99% | 897.90K | 16:00:00 | ||
JM Smucker | 110.40 | 111.60 | 109.92 | -1.42 | -1.27% | 1.14M | 15:59:59 | ||
Joby Aviation | 4.810 | 4.931 | 4.760 | -0.060 | -1.23% | 3.30M | 16:00:00 | ||
John Bean Tech | 92.43 | 94.98 | 91.57 | -1.62 | -1.72% | 242.25K | 16:00:00 | ||
John Wiley&Sons | 37.31 | 37.65 | 37.05 | -0.29 | -0.77% | 121.23K | 16:00:00 | ||
John Wiley&Sons B | 37.00 | 37.00 | 37.00 | -1.20 | -3.14% | 0.05K | 16:00:00 | ||
Johnson Controls | 73.26 | 73.68 | 72.25 | +0.07 | +0.10% | 6.06M | 15:59:59 | ||
Jones Lang LaSalle | 195.95 | 199.55 | 194.85 | -2.59 | -1.30% | 366.10K | 16:00:00 | ||
JPMorgan | 196.92 | 198.30 | 196.07 | -1.39 | -0.70% | 7.88M | 15:59:59 | ||
Jumia Tech | 5.675 | 5.880 | 5.550 | -0.025 | -0.44% | 3.04M | 16:00:00 | ||
Juniper | 34.59 | 34.76 | 34.49 | -0.09 | -0.26% | 2.32M | 15:59:59 | ||
Kadant | 269.11 | 275.57 | 268.13 | -7.45 | -2.69% | 98.55K | 16:00:00 | ||
Kayne Anderson BDC | 16.24 | 16.33 | 16.18 | -0.06 | -0.37% | 129.21K | 16:00:00 | ||
KB Financial | 56.18 | 57.13 | 55.92 | -1.26 | -2.19% | 94.82K | 16:00:00 | ||
KB Home | 69.19 | 70.43 | 68.72 | -0.58 | -0.83% | 1.33M | 15:59:59 | ||
KBR | 65.94 | 66.57 | 65.85 | -0.13 | -0.19% | 679.59K | 16:00:00 | ||
Ke Hldg | 16.98 | 18.17 | 16.95 | -1.89 | -10.02% | 16.68M | 16:00:00 | ||
Kellanova | 61.33 | 61.69 | 60.90 | -0.31 | -0.50% | 1.78M | 15:59:59 | ||
Kemper | 58.92 | 59.58 | 58.67 | -0.74 | -1.24% | 193.46K | 16:00:00 | ||
Kennametal | 25.37 | 26.19 | 24.67 | -0.90 | -3.43% | 976.92K | 16:00:00 | ||
Kennedy-Wilson | 9.97 | 10.27 | 9.90 | -0.32 | -3.11% | 522.23K | 16:00:00 | ||
Kenon Holdings | 23.63 | 24.20 | 23.63 | -0.21 | -0.88% | 28.21K | 16:00:00 | ||
Kenvue | 19.43 | 19.90 | 19.39 | -0.44 | -2.24% | 15.13M | 16:00:00 | ||
Kepco ADR | 7.33 | 7.41 | 7.30 | -0.08 | -1.08% | 82.70K | 16:00:00 | ||
KeyCorp | 14.46 | 15.09 | 14.43 | -0.57 | -3.79% | 12.94M | 15:59:59 | ||
Keysight Technologies | 143.81 | 148.51 | 143.51 | -3.67 | -2.49% | 1.23M | 16:00:00 | ||
Kilroy | 32.47 | 33.64 | 32.16 | -1.22 | -3.62% | 983.21K | 16:00:00 | ||
Kimberly-Clark | 131.84 | 133.29 | 131.57 | -2.03 | -1.52% | 1.57M | 15:59:59 | ||
Kimco Realty | 18.57 | 18.94 | 18.56 | -0.43 | -2.26% | 2.73M | 15:59:59 | ||
Kinder Morgan | 19.09 | 19.43 | 19.05 | -0.31 | -1.57% | 10.01M | 16:00:00 | ||
Kinetik Holdings | 39.75 | 40.95 | 39.72 | -0.66 | -1.63% | 351.71K | 16:00:00 | ||
Kingsway Financial | 7.880 | 8.115 | 7.780 | -0.200 | -2.48% | 125.10K | 16:00:00 | ||
Kinross Gold | 7.885 | 8.040 | 7.810 | -0.045 | -0.57% | 19.72M | 16:00:00 | ||
Kinsale Capital | 386.98 | 394.16 | 386.18 | -6.43 | -1.63% | 131.44K | 16:00:00 | ||
Kirby | 121.12 | 123.51 | 120.56 | -1.04 | -0.85% | 490.79K | 16:00:00 | ||
Kite Realty | 21.00 | 21.15 | 20.91 | -0.21 | -1.01% | 1.58M | 16:00:00 | ||
KKR & Co | 103.96 | 107.23 | 103.61 | -1.81 | -1.71% | 3.39M | 16:00:00 | ||
KKR Real Estate | 9.57 | 9.70 | 9.51 | -0.12 | -1.24% | 669.64K | 16:00:00 | ||
Klaviyo | 23.70 | 24.91 | 23.52 | -1.11 | -4.46% | 763.09K | 16:00:00 | ||
Knife River | 70.18 | 72.21 | 69.58 | -1.01 | -1.42% | 352.37K | 16:00:00 | ||
Knight-Swift Trans | 46.93 | 47.48 | 46.52 | -0.18 | -0.38% | 1.71M | 15:59:59 | ||
Knowles Cor | 17.45 | 17.69 | 17.34 | -0.14 | -0.82% | 486.04K | 16:00:00 | ||
Kodiak Gas Services | 26.96 | 27.62 | 26.92 | -0.41 | -1.50% | 212.27K | 16:00:00 | ||
Kohl’s Corp | 26.15 | 26.28 | 25.23 | +0.55 | +2.15% | 4.63M | 15:59:59 | ||
Koninklijke Philips ADR | 26.52 | 27.12 | 26.44 | -0.67 | -2.45% | 658.94K | 16:00:00 | ||
Kontoor Brands | 71.91 | 72.31 | 71.02 | +0.41 | +0.58% | 267.23K | 16:00:00 | ||
Koppers | 43.18 | 43.91 | 42.88 | -0.71 | -1.62% | 128.52K | 16:00:00 | ||
KORE Holdings | 0.536 | 0.760 | 0.536 | -0.221 | -29.20% | 142.43K | 16:00:00 | ||
Korn Ferry | 65.78 | 65.78 | 64.72 | +0.20 | +0.30% | 260.84K | 16:00:00 | ||
Kosmos Energy | 5.760 | 6.030 | 5.740 | -0.150 | -2.54% | 5.05M | 16:00:00 | ||
Kroger | 53.31 | 53.74 | 52.69 | -0.61 | -1.13% | 6.66M | 15:59:59 | ||
Kronos Worldwide | 12.75 | 13.12 | 12.63 | -0.32 | -2.45% | 168.86K | 16:00:00 | ||
KT | 13.29 | 13.35 | 13.21 | -0.15 | -1.15% | 415.10K | 16:00:00 | ||
Kuke Music | 2.7100 | 2.8713 | 2.6860 | -0.1000 | -3.56% | 378.86K | 16:00:00 | ||
Kyndryl Holdings | 27.45 | 28.17 | 27.32 | -0.47 | -1.67% | 1.43M | 16:00:00 | ||
L3Harris Technologies | 223.11 | 225.01 | 222.46 | -2.21 | -0.98% | 1.10M | 15:59:59 | ||
La-Z-Boy | 35.20 | 35.35 | 34.81 | -0.26 | -0.75% | 372.04K | 16:00:00 | ||
Labcorp Holdings | 197.09 | 201.16 | 197.01 | -4.10 | -2.04% | 677.25K | 15:59:59 | ||
Ladder Capital A | 11.04 | 11.27 | 11.02 | -0.21 | -1.91% | 348.04K | 16:00:00 | ||
Lamb Weston Holdings | 87.75 | 88.82 | 87.57 | -1.02 | -1.15% | 2.18M | 16:00:00 | ||
Lanvin Group | 1.510 | 1.560 | 1.460 | 0.000 | 0.00% | 48.60K | 16:00:00 | ||
Las Vegas Sands | 44.80 | 45.90 | 44.60 | -1.07 | -2.33% | 4.05M | 15:59:59 | ||
Lazard | 40.63 | 40.97 | 40.44 | -0.13 | -0.32% | 525.03K | 15:59:59 | ||
LCI Industries | 106.44 | 108.60 | 105.97 | -2.05 | -1.89% | 236.38K | 16:00:00 | ||
Lear | 123.79 | 127.61 | 122.82 | -2.89 | -2.28% | 667.96K | 16:00:00 | ||
Leggett&Platt | 10.71 | 11.21 | 10.70 | -0.50 | -4.46% | 2.49M | 15:59:59 | ||
Leidos | 149.77 | 151.16 | 148.92 | -0.15 | -0.10% | 738.71K | 15:59:59 | ||
Lemonade | 16.07 | 16.75 | 15.88 | -0.57 | -3.43% | 1.56M | 16:00:00 | ||
LendingClub Corp | 8.98 | 9.31 | 8.93 | -0.31 | -3.28% | 847.25K | 16:00:00 | ||
Lennar | 154.52 | 157.16 | 153.46 | -1.36 | -0.87% | 1.66M | 15:59:59 | ||
Lennar B | 142.63 | 144.71 | 142.22 | -1.44 | -1.00% | 44.70K | 16:00:00 | ||
Lennox | 491.54 | 502.54 | 489.19 | -6.90 | -1.38% | 187.49K | 16:00:00 | ||
Levi Strauss A | 21.68 | 21.93 | 21.58 | -0.06 | -0.28% | 792.75K | 16:00:00 | ||
LG Display | 3.590 | 3.720 | 3.580 | -0.060 | -1.64% | 205.20K | 16:00:00 | ||
Liberty Oilfield | 23.11 | 23.60 | 22.95 | -0.14 | -0.58% | 1.79M | 16:00:00 | ||
LiCycle Holdings | 0.6361 | 0.6600 | 0.5907 | +0.0067 | +1.06% | 1.59M | 16:00:00 | ||
Life Time Holdings | 16.00 | 16.50 | 15.71 | -0.50 | -3.03% | 756.95K | 16:00:00 | ||
Lifezone Metals | 7.86 | 7.98 | 7.50 | +0.31 | +4.11% | 94.69K | 16:00:00 | ||
LightInTheBox | 0.671 | 0.701 | 0.640 | -0.020 | -2.89% | 72.49K | 16:00:00 | ||
Lightspeed Commerce | 14.52 | 14.81 | 14.42 | +0.05 | +0.35% | 1.70M | 16:00:00 | ||
Lincoln National | 31.65 | 31.96 | 31.35 | -0.20 | -0.63% | 1.58M | 15:59:59 | ||
Lindsay | 114.14 | 116.12 | 113.43 | -1.63 | -1.41% | 88.22K | 15:59:59 | ||
Lion Electric | 1.0050 | 1.0200 | 1.0000 | -0.0150 | -1.47% | 118.89K | 16:00:00 | ||
Lions Gate | 9.49 | 9.77 | 9.47 | -0.26 | -2.67% | 578.20K | 16:00:00 | ||
Lions Gate | 10.18 | 10.46 | 10.18 | -0.26 | -2.49% | 695.03K | 15:59:59 | ||
Lithia Motors | 254.39 | 259.95 | 254.12 | -4.99 | -1.92% | 198.38K | 16:00:00 | ||
Lithium Americas | 4.690 | 4.890 | 4.640 | -0.160 | -3.30% | 838.49K | 16:00:00 | ||
Lithium Americas | 3.800 | 4.060 | 3.680 | -0.250 | -6.17% | 17.06M | 16:00:00 | ||
Live Nation Entertainment | 93.48 | 99.89 | 92.71 | -7.92 | -7.81% | 7.24M | 15:59:59 | ||
Live Oak Bancshares Inc | 33.79 | 35.28 | 33.39 | -1.62 | -4.58% | 122.99K | 16:00:00 | ||
Liveramp | 34.26 | 38.00 | 33.83 | +1.92 | +5.94% | 2.91M | 16:00:00 | ||
LiveWire Group | 6.640 | 6.640 | 6.375 | +0.040 | +0.61% | 22.10K | 16:00:00 | ||
LL Flooring Holdings | 1.740 | 1.800 | 1.650 | +0.030 | +1.75% | 288.33K | 15:59:59 | ||
Lloyds Banking ADR | 2.775 | 2.830 | 2.770 | -0.065 | -2.29% | 9.48M | 16:00:00 | ||
Loandepot | 2.010 | 2.085 | 2.000 | -0.020 | -0.99% | 710.44K | 16:00:00 | ||
Loar Holdings LLC | 54.8300 | 60.9900 | 54.4750 | -4.8800 | -8.17% | 357.54K | 16:00:00 | ||
Local Bounti | 3.180 | 3.226 | 3.056 | +0.310 | +10.80% | 4.99K | 16:00:00 | ||
Lockheed Martin | 467.08 | 469.68 | 466.23 | -2.63 | -0.56% | 866.55K | 15:59:59 | ||
Loews | 74.16 | 75.78 | 74.03 | -1.73 | -2.28% | 652.00K | 15:59:59 | ||
Loma Negra ADR | 6.845 | 7.148 | 6.770 | -0.065 | -0.94% | 408.72K | 16:00:00 | ||
Louisiana-Pacific | 88.47 | 90.05 | 88.46 | -0.92 | -1.02% | 756.94K | 16:00:00 | ||
Lowe’s | 217.48 | 221.85 | 216.82 | -3.65 | -1.65% | 2.62M | 15:59:59 | ||
Lsb Industries | 9.695 | 9.900 | 9.606 | -0.265 | -2.66% | 224.83K | 16:00:00 | ||
LTC Properties | 34.15 | 34.51 | 34.14 | -0.45 | -1.30% | 107.66K | 16:00:00 | ||
Lufax | 4.265 | 4.400 | 4.220 | -0.085 | -1.95% | 2.35M | 16:00:00 | ||
Lumen Technologies | 1.295 | 1.300 | 1.260 | +0.005 | +0.39% | 6.31M | 16:00:00 | ||
Lument Finance Trust | 2.490 | 2.530 | 2.480 | -0.040 | -1.58% | 67.82K | 16:00:00 | ||
Luxfer | 11.91 | 12.35 | 11.75 | -0.26 | -2.14% | 75.99K | 16:00:00 | ||
LXP Industrial Trust | 8.52 | 8.72 | 8.50 | -0.22 | -2.57% | 1.10M | 16:00:00 | ||
LyondellBasell Industries | 97.43 | 98.36 | 97.32 | -1.09 | -1.11% | 1.15M | 16:00:00 | ||
M&T Bank | 149.51 | 153.45 | 149.03 | -3.52 | -2.30% | 734.87K | 15:59:59 | ||
M/I Homes | 122.64 | 124.63 | 121.13 | -1.14 | -0.92% | 267.97K | 15:59:59 | ||
Macerich | 14.90 | 15.28 | 14.80 | -0.28 | -1.81% | 2.18M | 16:00:00 | ||
Macy’s Inc | 20.06 | 20.18 | 19.71 | -0.06 | -0.30% | 3.69M | 15:59:59 | ||
Madison Square Garden Entertainment | 35.60 | 36.88 | 35.51 | -1.25 | -3.38% | 145.51K | 16:00:00 | ||
Madison Square Garden Sports | 182.45 | 185.18 | 182.45 | -3.33 | -1.79% | 100.66K | 16:00:00 | ||
Magna Intl | 44.77 | 46.32 | 44.73 | -1.32 | -2.86% | 6.27M | 16:00:00 | ||
MagnaChip | 4.960 | 5.060 | 4.940 | -0.020 | -0.40% | 160.85K | 15:59:59 | ||
Magnolia Oil | 24.70 | 25.30 | 24.60 | -0.19 | -0.76% | 1.87M | 16:00:00 | ||
Manchester United | 16.55 | 16.82 | 16.55 | -0.10 | -0.63% | 297.15K | 16:00:00 | ||
Manitowoc | 12.06 | 12.64 | 11.92 | -0.55 | -4.36% | 247.41K | 15:59:59 | ||
ManpowerGroup | 74.66 | 75.26 | 74.52 | +0.56 | +0.76% | 438.55K | 16:00:00 | ||
Manulife Financial | 26.16 | 26.60 | 26.01 | -0.11 | -0.42% | 3.06M | 16:00:00 | ||
Marathon Oil | 25.77 | 26.20 | 25.54 | -0.11 | -0.42% | 6.78M | 15:59:59 | ||
Marathon Petroleum | 176.56 | 177.93 | 175.65 | +0.54 | +0.31% | 2.65M | 15:59:59 | ||
Marcus | 10.69 | 10.80 | 10.57 | -0.04 | -0.33% | 592.66K | 16:00:00 | ||
Marcus & Millichap | 33.33 | 33.61 | 32.93 | -0.21 | -0.63% | 79.34K | 16:00:00 | ||
MariaDB | 0.5180 | 0.5200 | 0.5014 | +0.0072 | +1.41% | 45.97K | 16:00:00 | ||
Marine Products | 10.21 | 10.25 | 10.04 | +0.10 | +0.99% | 32.57K | 16:00:00 | ||
MarineMax | 27.08 | 27.44 | 26.33 | +0.68 | +2.58% | 295.98K | 16:00:00 | ||
Markel | 1,615.43 | 1,648.98 | 1,611.88 | -32.63 | -1.98% | 29.45K | 16:00:00 | ||
Markforged Holding | 0.410 | 0.440 | 0.410 | -0.017 | -3.98% | 443.74K | 16:00:00 | ||
Marriot Vacations Worldwide | 90.19 | 92.87 | 90.05 | -2.57 | -2.77% | 353.33K | 16:00:00 | ||
Marsh McLennan | 207.99 | 210.40 | 207.78 | -2.83 | -1.34% | 1.07M | 15:59:59 | ||
Martin Marietta Materials | 573.46 | 578.08 | 567.13 | +0.21 | +0.04% | 473.42K | 15:59:59 | ||
Masco | 68.74 | 69.13 | 68.05 | -0.22 | -0.32% | 1.76M | 15:59:59 | ||
MasTec | 110.05 | 113.08 | 109.60 | +0.61 | +0.56% | 698.85K | 16:00:00 | ||
MasterBrand | 16.14 | 16.42 | 15.95 | -0.19 | -1.19% | 330.79K | 16:00:00 | ||
Mastercard | 451.21 | 458.05 | 450.44 | -5.31 | -1.16% | 2.08M | 15:59:59 | ||
Matador | 60.06 | 61.80 | 59.72 | -0.57 | -0.94% | 924.61K | 16:00:00 | ||
Materion | 111.43 | 112.41 | 110.17 | -1.16 | -1.03% | 47.66K | 16:00:00 | ||
Mativ Holdings | 18.82 | 18.85 | 18.50 | +0.04 | +0.21% | 308.15K | 16:00:00 | ||
Matson | 119.06 | 121.08 | 117.63 | -0.34 | -0.28% | 164.99K | 16:00:00 | ||
Maui Land&Pineapple | 21.11 | 22.80 | 21.02 | -1.30 | -5.80% | 28.41K | 15:59:59 | ||
Maximus | 86.01 | 86.08 | 84.99 | +0.22 | +0.26% | 246.76K | 16:00:00 | ||
Mayville Engineering | 15.34 | 15.49 | 15.09 | -0.12 | -0.78% | 101.21K | 16:00:00 | ||
MBIA | 5.60 | 5.86 | 5.56 | -0.20 | -3.45% | 392.50K | 15:59:59 | ||
McCormick & Comp | 72.60 | 72.72 | 72.60 | -1.55 | -2.09% | 0.55K | 16:00:00 | ||
McCormick&Co | 72.15 | 73.93 | 72.06 | -1.49 | -2.02% | 1.35M | 15:59:59 | ||
McDonald’s | 257.93 | 265.62 | 257.60 | -7.84 | -2.95% | 5.35M | 15:59:59 | ||
McEwen Mining Inc. | 10.9000 | 11.3060 | 10.8200 | -0.2000 | -1.80% | 472.69K | 16:00:00 | ||
McKesson | 558.03 | 564.22 | 557.78 | +0.65 | +0.12% | 636.76K | 15:59:59 | ||
MDU Resources | 25.20 | 25.40 | 25.10 | -0.17 | -0.65% | 875.01K | 16:00:00 | ||
Mediaalpha | 17.77 | 18.47 | 17.77 | -0.08 | -0.45% | 502.54K | 16:00:00 | ||
Medical Properties | 5.040 | 5.460 | 4.820 | +0.090 | +1.82% | 25.48M | 15:59:59 | ||
MEDIFAST | 22.76 | 24.43 | 22.68 | -1.77 | -7.22% | 414.93K | 15:59:59 | ||
Medtronic | 81.38 | 84.11 | 81.22 | -4.38 | -5.11% | 10.70M | 15:59:59 | ||
Merck&Co | 131.09 | 131.92 | 130.31 | -0.01 | -0.01% | 6.47M | 15:59:59 | ||
Mercury General | 56.66 | 58.80 | 56.46 | -2.40 | -4.06% | 127.83K | 16:00:00 | ||
Meridianlink | 18.99 | 19.20 | 18.83 | +0.05 | +0.26% | 119.65K | 16:00:00 | ||
Meritage | 172.68 | 176.15 | 171.20 | -1.90 | -1.09% | 218.18K | 16:00:00 | ||
Mesa Royalty Trust | 9.750 | 9.980 | 9.270 | -0.070 | -0.71% | 10.16K | 16:00:00 | ||
Mesabi Trust | 17.11 | 17.67 | 17.03 | -0.52 | -2.98% | 10.89K | 16:00:00 | ||
Meta Data | 0.5600 | 0.6000 | 0.5500 | -0.0450 | -7.44% | 10.85K | 16:00:00 | ||
Metallus | 23.32 | 23.73 | 23.21 | -0.47 | -1.98% | 115.99K | 16:00:00 | ||
Metals Acquisition | 13.35 | 13.62 | 13.11 | +0.26 | +1.99% | 208.34K | 16:00:00 | ||
Methode Electronics | 11.73 | 12.12 | 11.55 | -0.37 | -3.06% | 238.77K | 16:00:00 | ||
MetLife | 71.65 | 72.64 | 71.39 | -1.22 | -1.67% | 3.29M | 15:59:59 | ||
Metropolitan Bank | 43.51 | 45.25 | 43.45 | -1.46 | -3.25% | 62.61K | 16:00:00 | ||
Mettler-Toledo | 1,479.30 | 1,498.48 | 1,470.87 | -22.48 | -1.50% | 94.02K | 15:59:59 | ||
MFA Financial | 10.570 | 10.890 | 10.540 | -0.270 | -2.49% | 674.19K | 15:59:59 | ||
MGIC Investment | 20.39 | 20.89 | 20.39 | -0.40 | -1.92% | 1.91M | 15:59:59 | ||
MGM | 38.93 | 40.42 | 38.74 | -1.27 | -3.16% | 4.46M | 15:59:59 | ||
Mid-America Apartment | 132.92 | 135.85 | 132.83 | -3.08 | -2.26% | 588.82K | 15:59:59 | ||
Miller Industries | 58.55 | 58.74 | 57.95 | -0.31 | -0.53% | 62.26K | 16:00:00 | ||
Minerals Technologies | 83.20 | 83.65 | 81.87 | -0.52 | -0.62% | 114.89K | 16:00:00 | ||
Miniso | 22.36 | 22.48 | 21.91 | +0.23 | +1.04% | 965.67K | 16:00:00 | ||
Mirion Technologies | 10.70 | 10.96 | 10.66 | -0.18 | -1.65% | 405.15K | 16:00:00 | ||
Mister Car Wash | 6.80 | 6.99 | 6.74 | -0.19 | -2.79% | 2.57M | 16:00:00 | ||
Mistras | 8.63 | 8.82 | 8.58 | -0.15 | -1.71% | 28.31K | 16:00:00 | ||
Mitsubishi UFJ Financial ADR | 9.960 | 10.040 | 9.950 | +0.050 | +0.50% | 3.81M | 15:59:59 | ||
Mizuho Financial ADR | 4.000 | 4.055 | 4.000 | -0.010 | -0.25% | 604.60K | 15:59:59 | ||
Model N Inc | 29.84 | 29.86 | 29.83 | +0.02 | +0.07% | 389.72K | 16:00:00 | ||
Modine Manufacturing | 96.71 | 101.13 | 95.70 | -0.04 | -0.04% | 1.17M | 16:00:00 | ||
Modiv | 15.22 | 15.70 | 15.09 | -0.11 | -0.72% | 22.78K | 16:00:00 | ||
Moelis & Co | 56.68 | 57.66 | 56.40 | -1.07 | -1.85% | 411.86K | 16:00:00 | ||
MOGU | 2.0000 | 2.1400 | 2.0000 | -0.1500 | -6.98% | 7.55K | 12:25:03 | ||
Mohawk Industries | 115.78 | 117.42 | 114.49 | -1.63 | -1.39% | 472.25K | 16:00:00 | ||
Molina Healthcare | 341.02 | 343.89 | 339.50 | -4.38 | -1.27% | 263.72K | 16:00:00 | ||
Molson Coors Brewing A | 60.00 | 60.00 | 60.00 | -0.80 | -1.32% | 0.03K | 16:00:00 | ||
Molson Coors Brewing B | 53.72 | 54.63 | 53.55 | -0.76 | -1.40% | 1.49M | 15:59:59 | ||
MoneyLion | 79.92 | 84.05 | 77.83 | -2.47 | -3.00% | 144.36K | 16:00:00 | ||
Montrose | 47.08 | 47.65 | 45.85 | -0.43 | -0.91% | 207.42K | 16:00:00 | ||
Moody’s | 407.02 | 415.66 | 406.55 | -8.07 | -1.94% | 684.88K | 15:59:59 | ||
Moog | 171.85 | 177.79 | 171.50 | -3.68 | -2.10% | 97.56K | 16:00:00 | ||
Moog B | 175.55 | 175.55 | 175.55 | +2.58 | +1.49% | 0.01K | 16:00:00 | ||
Morgan Stanley | 98.92 | 100.56 | 98.48 | -1.82 | -1.81% | 5.58M | 15:59:59 | ||
Mosaic | 31.04 | 32.10 | 30.99 | -0.71 | -2.24% | 2.98M | 15:59:59 | ||
Motorola | 363.35 | 369.84 | 362.55 | -7.72 | -2.08% | 563.05K | 15:59:59 | ||
Movado | 26.64 | 26.76 | 26.30 | -0.03 | -0.11% | 95.30K | 16:00:00 | ||
MP Materials | 16.89 | 17.50 | 16.71 | -0.65 | -3.73% | 2.83M | 16:00:00 | ||
MRC Global | 13.145 | 13.380 | 12.970 | -0.225 | -1.68% | 386.56K | 16:00:00 | ||
MSA Safety | 189.09 | 191.39 | 188.43 | -0.66 | -0.35% | 115.31K | 16:00:00 | ||
MSC Industrial Direct | 88.63 | 90.82 | 87.85 | -2.49 | -2.73% | 532.17K | 15:59:59 | ||
MSCI | 490.40 | 507.80 | 489.82 | -13.43 | -2.67% | 1.12M | 16:00:00 | ||
Mueller Industries | 58.22 | 58.68 | 57.80 | -0.15 | -0.26% | 278.33K | 16:00:00 | ||
Mueller Water Products | 18.89 | 19.00 | 18.75 | -0.07 | -0.34% | 1.85M | 16:00:00 | ||
MultiPlan | 0.560 | 0.670 | 0.552 | -0.100 | -15.13% | 2.83M | 16:00:00 | ||
Murphy Oil | 41.86 | 42.90 | 41.58 | -0.45 | -1.06% | 1.35M | 15:59:59 | ||
Murphy USA Inc | 444.36 | 444.36 | 436.73 | +3.35 | +0.76% | 142.74K | 15:59:59 | ||
Myers Industries | 15.42 | 15.69 | 15.27 | -0.04 | -0.26% | 239.38K | 16:00:00 | ||
MYT Netherlands | 5.000 | 5.080 | 4.971 | -0.040 | -0.79% | 158.40K | 16:00:00 | ||
NAble | 12.52 | 12.65 | 12.45 | -0.13 | -1.03% | 210.97K | 16:00:00 | ||
Nabors Industries | 73.58 | 75.53 | 73.10 | -1.29 | -1.72% | 127.50K | 15:59:59 | ||
NACCO Industries | 31.52 | 32.00 | 30.90 | -0.38 | -1.19% | 12.97K | 16:00:00 | ||
National Bank Holdings | 36.40 | 36.92 | 36.08 | -0.58 | -1.57% | 266.11K | 16:00:00 | ||
National Fuel Gas | 55.18 | 56.00 | 55.04 | -0.68 | -1.22% | 601.40K | 15:59:59 | ||
National Grid ADR | 61.75 | 65.48 | 61.56 | -10.24 | -14.22% | 1.65M | 16:00:00 | ||
National Health Investors | 64.59 | 66.01 | 64.26 | -0.98 | -1.49% | 179.28K | 15:59:59 | ||
National Presto Industries | 74.95 | 76.14 | 74.54 | -0.10 | -0.13% | 50.65K | 15:59:59 | ||
National Storage Affiliates Trust | 35.99 | 36.87 | 35.96 | -1.00 | -2.70% | 421.21K | 16:00:00 | ||
Natural Gas Services | 21.91 | 21.92 | 21.16 | +0.43 | +2.00% | 81.89K | 15:59:59 | ||
Natural Grocers Vitamin | 20.74 | 21.03 | 20.40 | -0.32 | -1.52% | 50.40K | 16:00:00 | ||
Natuzzi | 5.50 | 5.50 | 5.30 | +0.20 | +3.74% | 5.57K | 15:18:34 | ||
Natwest Group | 7.905 | 8.015 | 7.860 | -0.265 | -3.24% | 1.50M | 16:00:00 | ||
Navigator Holdings | 16.95 | 17.13 | 16.86 | +0.03 | +0.18% | 194.20K | 16:00:00 | ||
NCR | 13.20 | 13.56 | 13.02 | -0.35 | -2.58% | 1.13M | 16:00:00 | ||
NCR Atleos | 27.81 | 28.00 | 27.60 | +0.11 | +0.40% | 373.04K | 16:00:00 | ||
Nelnet | 105.95 | 107.38 | 105.79 | -1.96 | -1.82% | 46.71K | 16:00:00 | ||
Nerdy | 1.840 | 1.970 | 1.800 | -0.060 | -3.16% | 924.94K | 16:00:00 | ||
Net Lease Office Properties | 22.85 | 23.75 | 22.77 | -0.89 | -3.75% | 119.80K | 16:00:00 | ||
NET Power | 10.55 | 10.88 | 10.45 | -0.36 | -3.33% | 590.16K | 16:00:00 | ||
Netstreit | 17.38 | 17.69 | 17.35 | -0.37 | -2.08% | 387.07K | 16:00:00 | ||
NeueHealth | 5.90 | 6.09 | 5.90 | -0.06 | -1.01% | 3.44K | 16:00:00 | ||
Nevro Corp | 9.38 | 9.69 | 9.28 | -0.43 | -4.43% | 542.18K | 16:00:00 | ||
New Oriental Education&Tech | 79.210 | 79.800 | 78.530 | -0.770 | -0.96% | 908.74K | 15:59:59 | ||
NewJersey Resources | 42.46 | 43.40 | 42.37 | -1.28 | -2.93% | 336.21K | 16:00:00 | ||
NewMarket | 540.65 | 548.97 | 540.65 | -9.73 | -1.77% | 23.78K | 16:00:00 | ||
Newmont Goldcorp | 41.23 | 41.98 | 41.00 | -1.16 | -2.74% | 9.32M | 15:59:59 | ||
Newpark Resources | 7.635 | 7.825 | 7.575 | -0.125 | -1.61% | 511.14K | 16:00:00 | ||
NewYork Community Bancorp | 3.230 | 3.390 | 3.180 | -0.090 | -2.71% | 9.98M | 16:00:00 | ||
NewYork Times | 49.26 | 50.26 | 49.04 | -0.24 | -0.48% | 829.77K | 15:59:59 | ||
Nexa Resources | 7.670 | 7.920 | 7.645 | -0.100 | -1.29% | 33.34K | 16:00:00 | ||
NexGen Energy | 7.575 | 7.705 | 7.545 | +0.035 | +0.46% | 3.25M | 16:00:00 | ||
Nexpoint | 13.62 | 13.91 | 13.56 | -0.29 | -2.08% | 33.60K | 16:00:00 | ||
NexPoint Diversified RE Trust | 5.25 | 5.53 | 5.17 | -0.15 | -2.78% | 108.28K | 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