Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3D Systems | 4.160 | 4.315 | 3.820 | +0.700 | +20.23% | 8.13M | 05/06 | ||
3M | 99.06 | 99.65 | 97.87 | +0.45 | +0.46% | 3.10M | 05/06 | ||
A10 Network | 14.56 | 14.61 | 14.41 | +0.20 | +1.39% | 708.41K | 05/06 | ||
AAR | 69.48 | 70.03 | 69.04 | +0.24 | +0.35% | 121.82K | 05/06 | ||
Aaron’s | 8.46 | 8.47 | 8.07 | +0.35 | +4.32% | 212.24K | 05/06 | ||
Abbott Labs | 103.23 | 103.42 | 101.98 | -0.20 | -0.19% | 3.30M | 05/06 | ||
AbbVie | 165.44 | 165.98 | 162.16 | +3.30 | +2.04% | 5.06M | 05/06 | ||
Abercrombie&Fitch | 172.70 | 173.68 | 167.85 | +3.05 | +1.80% | 1.04M | 05/06 | ||
ABM Industries | 47.76 | 47.95 | 47.37 | +0.20 | +0.42% | 563.18K | 05/06 | ||
Acadia | 17.30 | 17.36 | 17.20 | -0.08 | -0.46% | 504.62K | 05/06 | ||
Accel Entertainment | 10.15 | 10.16 | 10.10 | +0.01 | +0.05% | 194.82K | 05/06 | ||
Accenture | 291.02 | 292.31 | 288.06 | +2.96 | +1.03% | 3.00M | 05/06 | ||
Acco Brands | 5.210 | 5.220 | 5.055 | +0.100 | +1.96% | 588.95K | 05/06 | ||
Acres Commercial Realty | 12.90 | 13.02 | 12.67 | +0.24 | +1.90% | 9.98K | 05/06 | ||
Acuity Brands | 255.63 | 255.80 | 248.94 | +8.35 | +3.38% | 248.60K | 05/06 | ||
Acushnet Holdings | 66.02 | 66.07 | 64.47 | +0.90 | +1.38% | 176.39K | 05/06 | ||
Adc Thera | 3.540 | 3.560 | 3.411 | +0.040 | +1.14% | 363.96K | 05/06 | ||
Adecoagro SA | 9.33 | 9.36 | 9.16 | +0.06 | +0.65% | 1.06M | 05/06 | ||
Adient | 28.04 | 28.38 | 27.79 | -0.09 | -0.32% | 1.32M | 05/06 | ||
ADS | 166.54 | 166.73 | 162.50 | +2.83 | +1.73% | 531.48K | 05/06 | ||
ADT | 7.35 | 7.39 | 7.23 | +0.10 | +1.38% | 2.50M | 05/06 | ||
Adtalem Education | 65.64 | 65.68 | 64.76 | +0.44 | +0.67% | 161.92K | 05/06 | ||
Advance Auto Parts | 65.27 | 66.18 | 63.81 | +0.06 | +0.09% | 1.56M | 05/06 | ||
AdvanSix | 23.74 | 24.05 | 23.45 | -0.03 | -0.13% | 133.10K | 05/06 | ||
Aecom Technology | 86.25 | 86.31 | 84.75 | +1.16 | +1.36% | 666.59K | 05/06 | ||
Aegon ADR | 6.370 | 6.390 | 6.330 | +0.040 | +0.63% | 1.10M | 05/06 | ||
AerCap Holdings NV | 91.73 | 93.19 | 91.61 | -0.39 | -0.42% | 1.37M | 05/06 | ||
Aeva Technologies | 3.060 | 3.150 | 2.960 | -0.030 | -0.97% | 445.07K | 05/06 | ||
Affiliated Managers | 158.43 | 159.57 | 157.56 | -1.00 | -0.63% | 312.43K | 05/06 | ||
Aflac | 88.38 | 88.67 | 87.70 | +0.34 | +0.39% | 1.34M | 05/06 | ||
AG Mortgage Investment | 6.950 | 6.950 | 6.815 | +0.100 | +1.46% | 176.02K | 05/06 | ||
AGCO | 103.53 | 104.23 | 102.01 | -0.20 | -0.19% | 760.34K | 05/06 | ||
Agilent Technologies | 133.56 | 134.20 | 130.01 | +2.71 | +2.07% | 2.71M | 05/06 | ||
agilon health | 6.84 | 6.88 | 6.30 | +0.65 | +10.50% | 4.96M | 05/06 | ||
Agnico Eagle Mines | 66.10 | 66.22 | 64.76 | +1.08 | +1.66% | 2.16M | 05/06 | ||
Agree Realty | 61.59 | 61.62 | 60.94 | +0.15 | +0.24% | 619.61K | 05/06 | ||
AIG | 75.90 | 77.11 | 75.69 | -0.75 | -0.98% | 4.24M | 05/06 | ||
Air Lease | 46.96 | 46.98 | 45.89 | +0.72 | +1.56% | 477.01K | 05/06 | ||
Air Products | 270.33 | 271.98 | 268.95 | +0.03 | +0.01% | 804.05K | 05/06 | ||
AKA Brands Holding | 16.36 | 16.58 | 15.89 | -0.01 | -0.03% | 4.05K | 05/06 | ||
Alamo | 187.28 | 187.75 | 185.67 | +1.85 | +1.00% | 53.13K | 05/06 | ||
Alamos Gold | 16.670 | 16.700 | 16.345 | +0.300 | +1.83% | 1.25M | 05/06 | ||
Alaska Air | 41.45 | 41.96 | 41.33 | -0.31 | -0.74% | 1.37M | 05/06 | ||
Albany | 87.96 | 87.99 | 86.49 | +1.14 | +1.31% | 80.13K | 05/06 | ||
Albemarle | 118.65 | 120.28 | 117.48 | +0.34 | +0.29% | 1.56M | 05/06 | ||
Albertsons | 20.35 | 20.49 | 20.30 | -0.02 | -0.10% | 1.82M | 05/06 | ||
Alcoa | 42.59 | 42.74 | 41.78 | +0.58 | +1.38% | 3.30M | 05/06 | ||
Alcon | 91.26 | 91.31 | 90.15 | +0.85 | +0.94% | 514.70K | 05/06 | ||
Alexander&Baldwin | 16.98 | 17.00 | 16.71 | +0.14 | +0.83% | 192.02K | 05/06 | ||
Alexanders | 211.08 | 211.16 | 210.20 | -1.15 | -0.54% | 7.32K | 05/06 | ||
Alexandria RE | 116.32 | 117.74 | 115.83 | -1.19 | -1.01% | 782.56K | 05/06 | ||
Algonquin Power | 6.21 | 6.25 | 6.15 | +0.04 | +0.57% | 5.18M | 05/06 | ||
Alibaba ADR | 79.83 | 79.94 | 78.86 | +1.38 | +1.76% | 13.69M | 05/06 | ||
Alight | 7.44 | 7.49 | 7.34 | +0.03 | +0.40% | 2.80M | 05/06 | ||
Allegion PLC | 118.26 | 118.53 | 117.34 | +0.62 | +0.53% | 517.79K | 05/06 | ||
Allego US | 0.730 | 0.770 | 0.720 | -0.035 | -4.54% | 46.76K | 05/06 | ||
Allete | 63.51 | 63.68 | 62.87 | +0.45 | +0.71% | 677.87K | 05/06 | ||
Allison Transmission | 75.47 | 75.48 | 74.13 | +1.23 | +1.66% | 417.60K | 05/06 | ||
Allstate | 163.30 | 164.41 | 160.84 | -0.12 | -0.07% | 1.18M | 05/06 | ||
Allurion Tech | 1.430 | 1.517 | 1.410 | -0.080 | -5.30% | 62.87K | 05/06 | ||
Ally Financial Inc | 38.25 | 38.32 | 37.71 | +0.31 | +0.82% | 1.42M | 05/06 | ||
Almacenes Exito ADR | 4.580 | 4.640 | 4.471 | +0.080 | +1.78% | 85.63K | 05/06 | ||
Alpha Metallurgical Resources | 310.61 | 311.69 | 298.71 | +11.91 | +3.99% | 174.86K | 05/06 | ||
Alpine Income | 15.49 | 15.87 | 15.25 | +0.04 | +0.26% | 25.63K | 05/06 | ||
Altice USA | 2.580 | 2.590 | 2.500 | +0.030 | +1.18% | 625.86K | 05/06 | ||
Alto Neuroscience | 11.48 | 11.53 | 10.90 | +0.17 | +1.50% | 143.09K | 05/06 | ||
Altria | 46.67 | 46.78 | 46.38 | -0.16 | -0.34% | 6.63M | 05/06 | ||
Altus Power | 4.290 | 4.290 | 4.070 | +0.230 | +5.67% | 987.93K | 05/06 | ||
Ambac | 13.81 | 18.20 | 13.68 | -3.42 | -19.85% | 1.88M | 05/06 | ||
Ambev SA | 2.200 | 2.230 | 2.170 | -0.010 | -0.45% | 25.89M | 05/06 | ||
AMC Entertainment | 5.150 | 5.309 | 4.620 | +0.360 | +7.52% | 61.12M | 05/06 | ||
Amcor PLC | 10.21 | 10.24 | 10.11 | +0.03 | +0.29% | 7.94M | 05/06 | ||
Amer Sports | 15.46 | 15.48 | 15.08 | +0.32 | +2.11% | 1.02M | 05/06 | ||
Amerant Bancorp A | 21.78 | 21.96 | 21.64 | +0.10 | +0.46% | 55.40K | 05/06 | ||
Ameren | 72.37 | 73.53 | 72.27 | -1.34 | -1.82% | 970.43K | 05/06 | ||
Ameresco | 36.10 | 36.23 | 34.80 | +1.41 | +4.05% | 234.37K | 05/06 | ||
America Movil ADR | 17.89 | 18.42 | 17.80 | +0.07 | +0.39% | 2.71M | 05/06 | ||
American Assets | 21.83 | 22.00 | 21.66 | +0.01 | +0.05% | 267.47K | 05/06 | ||
American Axle&Manufacturing | 7.76 | 7.76 | 7.57 | +0.16 | +2.04% | 1.09M | 05/06 | ||
American Eagle Outfitters | 21.69 | 22.10 | 21.45 | +0.09 | +0.39% | 5.21M | 05/06 | ||
American Express | 234.69 | 237.70 | 233.70 | -2.56 | -1.08% | 2.92M | 05/06 | ||
American Financial | 127.75 | 128.16 | 125.86 | -0.19 | -0.15% | 237.24K | 05/06 | ||
American Healthcare REIT | 14.81 | 14.99 | 14.71 | -0.12 | -0.77% | 385.65K | 05/06 | ||
American Realty Investors | 14.16 | 14.16 | 13.69 | +0.18 | +1.29% | 1.13K | 05/06 | ||
American States Water | 72.97 | 73.50 | 72.94 | -0.47 | -0.64% | 146.50K | 05/06 | ||
American Strategic Investment | 9.20 | 9.30 | 9.11 | -0.05 | -0.54% | 5.77K | 05/06 | ||
American Tower | 198.19 | 200.89 | 197.70 | -2.22 | -1.11% | 1.74M | 05/06 | ||
American Vanguard | 8.75 | 8.80 | 8.54 | +0.05 | +0.57% | 188.27K | 05/06 | ||
American Water Works | 131.68 | 132.62 | 131.11 | -1.14 | -0.86% | 853.02K | 05/06 | ||
American Well | 0.4000 | 0.4200 | 0.3800 | +0.0099 | +2.54% | 1.71M | 05/06 | ||
Americold Realty | 27.41 | 27.64 | 27.22 | +0.03 | +0.11% | 1.67M | 05/06 | ||
Ameriprise Financial | 427.65 | 427.99 | 422.88 | +3.10 | +0.73% | 489.80K | 05/06 | ||
Ametek | 168.65 | 168.71 | 166.99 | +1.78 | +1.07% | 875.62K | 05/06 | ||
AMH 4 Rent | 35.93 | 36.30 | 35.85 | -0.45 | -1.24% | 1.65M | 05/06 | ||
AMN Healthcare Services | 53.50 | 54.47 | 52.85 | -0.89 | -1.64% | 504.59K | 05/06 | ||
Ampco-Pittsburgh | 1.290 | 1.315 | 1.270 | +0.003 | +0.23% | 45.23K | 05/06 | ||
Amphenol | 133.28 | 133.45 | 130.66 | +3.23 | +2.48% | 3.28M | 05/06 | ||
Amplify Energy | 5.760 | 5.860 | 5.735 | -0.040 | -0.69% | 406.33K | 05/06 | ||
Amprius Tech | 1.360 | 1.390 | 1.300 | +0.040 | +3.03% | 651.23K | 05/06 | ||
AMREP | 21.00 | 21.09 | 20.35 | +0.42 | +2.04% | 11.82K | 05/06 | ||
AMTD Digital | 3.780 | 3.950 | 3.600 | -0.180 | -4.55% | 369.45K | 05/06 | ||
AMTD IDEA | 1.680 | 1.720 | 1.610 | -0.040 | -2.33% | 47.29K | 05/06 | ||
Angel Oak Mortgage | 12.26 | 12.41 | 12.06 | -0.01 | -0.08% | 50.44K | 05/06 | ||
AngloGold Ashanti ADR | 23.49 | 23.67 | 23.03 | -0.02 | -0.09% | 1.54M | 05/06 | ||
Anheuser Busch ADR | 62.07 | 62.39 | 61.92 | -0.06 | -0.10% | 701.14K | 05/06 | ||
Annaly Capital Management | 19.990 | 20.045 | 19.690 | +0.210 | +1.06% | 2.50M | 05/06 | ||
Annovis Bio | 6.73 | 7.00 | 6.45 | +0.12 | +1.82% | 287.78K | 05/06 | ||
Antero Midstream | 14.540 | 14.585 | 14.390 | +0.040 | +0.28% | 2.55M | 05/06 | ||
Antero Resources Corp | 34.42 | 34.64 | 33.78 | +0.71 | +2.11% | 2.43M | 05/06 | ||
Anywhere RE | 3.79 | 3.93 | 3.78 | -0.09 | -2.32% | 795.76K | 05/06 | ||
AO Smith | 82.08 | 82.35 | 80.66 | +0.83 | +1.02% | 520.17K | 05/06 | ||
Aon | 285.58 | 285.97 | 283.01 | +1.08 | +0.38% | 1.18M | 05/06 | ||
Apartment | 38.71 | 38.75 | 38.70 | -0.04 | -0.10% | 3.95M | 05/06 | ||
Apartment Invest | 8.040 | 8.055 | 7.930 | +0.070 | +0.88% | 573.44K | 05/06 | ||
Api Group Corp | 37.51 | 38.26 | 37.43 | -0.09 | -0.24% | 1.83M | 05/06 | ||
Apollo Commercial RE Finance | 10.07 | 10.08 | 9.92 | +0.13 | +1.26% | 788.92K | 05/06 | ||
Apollo Global Management A | 116.28 | 116.32 | 113.81 | +2.40 | +2.11% | 2.02M | 05/06 | ||
Apple Hospitality REIT | 14.31 | 14.48 | 14.23 | -0.14 | -0.97% | 1.75M | 05/06 | ||
Applied Industrial Technologies | 190.04 | 190.44 | 187.68 | +3.71 | +1.99% | 217.28K | 05/06 | ||
AptarGroup | 147.92 | 148.20 | 147.11 | -0.27 | -0.18% | 229.23K | 05/06 | ||
Aptiv | 81.59 | 84.22 | 81.54 | -2.20 | -2.63% | 2.44M | 05/06 | ||
Aramark Holdings | 31.86 | 32.14 | 31.60 | -0.14 | -0.44% | 2.51M | 05/06 | ||
Arbor | 14.18 | 14.23 | 13.72 | +0.42 | +3.05% | 2.67M | 05/06 | ||
ARC Document Solutions | 2.690 | 2.735 | 2.682 | -0.040 | -1.47% | 120.70K | 05/06 | ||
Arcadium Lithium | 4.310 | 4.310 | 4.180 | +0.120 | +2.86% | 4.33M | 05/06 | ||
ArcelorMittal ADR | 25.50 | 25.57 | 25.28 | -0.33 | -1.28% | 2.28M | 05/06 | ||
Arch Resources | 168.07 | 169.07 | 163.55 | +3.64 | +2.21% | 325.00K | 05/06 | ||
Archer Aviation | 3.450 | 3.550 | 3.280 | +0.200 | +6.15% | 9.15M | 05/06 | ||
Archer-Daniels-Midland | 61.07 | 62.13 | 60.47 | -0.75 | -1.21% | 3.42M | 05/06 | ||
Archrock | 19.150 | 19.200 | 18.640 | +0.410 | +2.19% | 1.25M | 05/06 | ||
Arcos Dorados | 9.770 | 9.870 | 9.685 | -0.040 | -0.41% | 1.13M | 05/06 | ||
Arcosa | 85.85 | 86.01 | 83.30 | +1.85 | +2.20% | 201.72K | 05/06 | ||
Arcus Biosciences | 16.28 | 16.34 | 15.80 | +0.28 | +1.75% | 638.78K | 05/06 | ||
Ardagh Metal Packaging | 4.030 | 4.040 | 3.980 | 0.000 | 0.00% | 1.33M | 05/06 | ||
Ardmore Shpng | 22.830 | 22.880 | 22.110 | +0.860 | +3.91% | 759.63K | 05/06 | ||
Ares Commercial RE | 7.07 | 7.08 | 6.97 | +0.03 | +0.43% | 321.04K | 05/06 | ||
Ares Management | 139.56 | 139.94 | 135.80 | +4.37 | +3.23% | 1.15M | 05/06 | ||
Argan | 68.88 | 69.71 | 68.19 | +0.11 | +0.16% | 127.36K | 05/06 | ||
Aris Water Solutions | 15.21 | 15.24 | 14.98 | +0.26 | +1.74% | 346.80K | 05/06 | ||
Arista Networks | 297.56 | 301.90 | 295.96 | +4.38 | +1.49% | 1.60M | 05/06 | ||
Arlo Technologies | 14.120 | 14.240 | 13.730 | +0.270 | +1.95% | 696.15K | 05/06 | ||
Armada Hflr Pr | 11.25 | 11.42 | 11.17 | -0.06 | -0.53% | 308.88K | 05/06 | ||
ARMOUR Residential | 19.79 | 19.82 | 19.39 | +0.45 | +2.33% | 1.13M | 05/06 | ||
Armstrong World Industries | 115.73 | 115.78 | 113.80 | +1.93 | +1.70% | 266.86K | 05/06 | ||
Arrow Electronics | 132.67 | 132.99 | 130.00 | +2.89 | +2.23% | 406.73K | 05/06 | ||
Arthur J Gallagher | 253.09 | 255.70 | 251.79 | -2.13 | -0.83% | 1.11M | 05/06 | ||
Artisan Partners AM | 43.62 | 44.17 | 43.36 | -0.11 | -0.25% | 233.92K | 05/06 | ||
Artivion | 23.44 | 23.63 | 23.02 | +0.12 | +0.51% | 171.64K | 05/06 | ||
Asana | 13.24 | 13.82 | 13.07 | -0.36 | -2.65% | 2.19M | 05/06 | ||
Asbury Automotive | 236.73 | 238.00 | 233.55 | -1.00 | -0.42% | 127.75K | 05/06 | ||
ASE Industrial ADR | 10.940 | 10.960 | 10.710 | +0.210 | +1.96% | 8.44M | 05/06 | ||
ASGN | 95.21 | 95.57 | 93.91 | +0.77 | +0.82% | 203.33K | 05/06 | ||
Ashford Hospitality | 1.170 | 1.230 | 1.155 | +0.020 | +1.74% | 221.90K | 05/06 | ||
Ashland Global | 98.81 | 99.29 | 97.25 | +0.86 | +0.88% | 295.58K | 05/06 | ||
Aspen Aerogels Inc | 31.42 | 31.53 | 29.85 | +2.41 | +8.31% | 1.94M | 05/06 | ||
AssetMark | 34.22 | 34.23 | 34.13 | +0.16 | +0.46% | 340.38K | 05/06 | ||
Associated Banc-Corp | 20.63 | 20.76 | 20.54 | +0.06 | +0.29% | 967.02K | 05/06 | ||
Associated Capital Group Inc | 34.58 | 34.62 | 34.16 | +0.64 | +1.89% | 3.43K | 05/06 | ||
Assurant | 172.45 | 173.42 | 170.32 | +0.65 | +0.38% | 395.60K | 05/06 | ||
Assured Guaranty | 77.56 | 78.28 | 77.02 | -0.45 | -0.58% | 349.55K | 05/06 | ||
AT&T | 18.30 | 18.32 | 18.16 | -0.05 | -0.27% | 27.92M | 05/06 | ||
ATI Inc | 60.28 | 60.40 | 58.25 | +1.64 | +2.80% | 756.37K | 05/06 | ||
ATI Physical Therapy | 4.590 | 4.650 | 4.550 | -0.180 | -3.77% | 4.04K | 05/06 | ||
Atkore Intl | 143.65 | 145.62 | 141.50 | +2.75 | +1.95% | 575.48K | 05/06 | ||
Atlantic Union | 31.58 | 31.82 | 31.33 | +0.16 | +0.51% | 243.49K | 05/06 | ||
Atlas Energy Solutions | 22.11 | 22.33 | 21.94 | +0.12 | +0.57% | 553.72K | 05/06 | ||
Atmos Energy | 115.01 | 115.62 | 114.39 | -0.88 | -0.76% | 1.09M | 05/06 | ||
Atmus Filtration Tech | 29.30 | 29.32 | 28.42 | +0.85 | +2.99% | 1.37M | 05/06 | ||
ATRenew DRC | 2.580 | 2.595 | 2.420 | +0.160 | +6.61% | 1.21M | 05/06 | ||
ATS Corporation | 32.51 | 33.08 | 31.83 | +0.23 | +0.71% | 117.15K | 05/06 | ||
Auna ADR | 8.17 | 8.58 | 8.16 | -0.20 | -2.39% | 162.51K | 05/06 | ||
Autohome ADR | 28.83 | 28.84 | 27.79 | +1.09 | +3.93% | 928.52K | 05/06 | ||
Autoliv | 120.13 | 121.43 | 119.33 | -1.04 | -0.86% | 720.17K | 05/06 | ||
AutoNation | 168.95 | 169.75 | 165.75 | +2.03 | +1.22% | 211.62K | 05/06 | ||
AutoZone | 2,776.28 | 2,803.50 | 2,750.53 | -14.70 | -0.53% | 142.04K | 05/06 | ||
AvalonBay | 198.48 | 198.54 | 194.76 | +1.55 | +0.79% | 395.84K | 05/06 | ||
Avangrid Inc | 35.90 | 35.91 | 35.68 | +0.20 | +0.56% | 420.00K | 05/06 | ||
Avanos Medical | 20.32 | 20.45 | 19.99 | -0.03 | -0.15% | 179.43K | 05/06 | ||
Avantor | 24.24 | 24.62 | 24.15 | +0.06 | +0.25% | 3.60M | 05/06 | ||
Avery Dennison | 227.92 | 228.19 | 226.09 | +1.33 | +0.59% | 308.43K | 05/06 | ||
Avient Corp | 44.95 | 45.00 | 43.92 | +1.02 | +2.32% | 368.03K | 05/06 | ||
Avista | 35.93 | 36.74 | 35.93 | -0.51 | -1.40% | 359.25K | 05/06 | ||
Axa Equitable | 40.20 | 40.64 | 40.03 | +0.02 | +0.05% | 2.96M | 05/06 | ||
Axalta Coating Systems | 36.35 | 36.40 | 35.63 | +0.68 | +1.91% | 2.85M | 05/06 | ||
Axis Capital | 72.23 | 72.43 | 71.02 | +0.09 | +0.12% | 487.73K | 05/06 | ||
Axos Financial | 51.67 | 51.93 | 50.09 | +1.42 | +2.83% | 1.34M | 05/06 | ||
Azek Company | 45.29 | 45.68 | 44.98 | +0.12 | +0.27% | 3.84M | 05/06 | ||
Azul | 5.32 | 5.45 | 5.24 | +0.12 | +2.21% | 1.77M | 05/06 | ||
AZZ | 78.91 | 79.07 | 76.56 | +1.92 | +2.49% | 179.11K | 05/06 | ||
B Riley Principal A | 7.98 | 8.15 | 7.64 | +0.20 | +2.57% | 376.75K | 05/06 | ||
B&G Foods | 9.49 | 9.60 | 9.43 | -0.08 | -0.84% | 530.04K | 05/06 | ||
Babcock & Wilcox Enterprises | 1.240 | 1.245 | 1.175 | +0.070 | +5.98% | 855.55K | 05/06 | ||
Badger Meter | 189.14 | 190.46 | 187.02 | +1.97 | +1.05% | 91.95K | 05/06 | ||
Bakkt Holdings | 19.2700 | 19.5300 | 16.7000 | +2.8500 | +17.36% | 347.15K | 05/06 | ||
Ball | 69.99 | 70.05 | 68.68 | +0.89 | +1.29% | 1.53M | 05/06 | ||
Bally's | 11.95 | 11.97 | 11.73 | +0.12 | +1.01% | 126.33K | 05/06 | ||
Banc of California | 13.08 | 13.09 | 12.65 | +0.25 | +1.95% | 1.93M | 05/06 | ||
Banco Bradesco | 2.430 | 2.460 | 2.420 | -0.010 | -0.41% | 12.16M | 05/06 | ||
Banco Bradesco S/A ADR | 2.210 | 2.210 | 2.170 | 0.000 | 0.00% | 45.33K | 05/06 | ||
Banco De Chile | 23.69 | 24.04 | 23.60 | -0.17 | -0.71% | 127.90K | 05/06 | ||
Banco Macro B ADR | 60.00 | 61.32 | 58.02 | -1.03 | -1.69% | 470.22K | 05/06 | ||
Banco Santander Brasil ADR | 5.110 | 5.170 | 5.090 | -0.060 | -1.16% | 530.99K | 05/06 | ||
BanColombia ADR | 35.27 | 35.31 | 34.69 | +0.40 | +1.15% | 258.92K | 05/06 | ||
Bank of America | 39.96 | 39.99 | 39.52 | +0.28 | +0.71% | 32.92M | 05/06 | ||
Bank of Hawaii | 56.54 | 56.68 | 55.73 | +0.52 | +0.93% | 164.99K | 05/06 | ||
Bank of Montreal | 86.82 | 87.79 | 86.45 | -0.71 | -0.81% | 389.91K | 05/06 | ||
Bank of N.T. Butterfield Son | 33.17 | 33.48 | 33.03 | +0.06 | +0.18% | 109.90K | 05/06 | ||
Bank of Nova Scotia | 47.48 | 47.50 | 47.09 | +0.27 | +0.57% | 1.17M | 05/06 | ||
Bank of NY Mellon | 58.89 | 59.15 | 58.52 | +0.02 | +0.03% | 2.28M | 05/06 | ||
BankUnited | 28.09 | 28.75 | 28.01 | -0.44 | -1.54% | 712.33K | 05/06 | ||
Barclays ADR | 11.020 | 11.065 | 10.930 | -0.070 | -0.63% | 10.10M | 05/06 | ||
BARK | 1.420 | 1.435 | 1.300 | +0.110 | +8.40% | 1.28M | 05/06 | ||
Barnes | 38.49 | 38.59 | 37.84 | +0.71 | +1.88% | 198.25K | 05/06 | ||
Barnes & Noble Education Inc | 0.330 | 0.369 | 0.253 | -0.086 | -20.67% | 38.50M | 05/06 | ||
Barrick Gold | 16.70 | 16.74 | 16.39 | +0.21 | +1.27% | 15.51M | 05/06 | ||
Bath & Body Works | 47.22 | 47.30 | 45.30 | +2.05 | +4.54% | 5.54M | 05/06 | ||
Bausch + Lomb | 15.49 | 15.65 | 15.13 | +0.31 | +2.04% | 175.44K | 05/06 | ||
Bausch Health | 6.28 | 6.35 | 6.21 | +0.08 | +1.29% | 1.45M | 05/06 | ||
Baxter | 33.19 | 33.27 | 32.76 | -0.11 | -0.33% | 7.12M | 05/06 | ||
Baytex Energy Corp | 3.340 | 3.370 | 3.290 | +0.010 | +0.30% | 6.69M | 05/06 | ||
BBB Foods | 23.96 | 24.75 | 23.71 | -0.16 | -0.66% | 804.52K | 05/06 | ||
BBVA ADR | 10.460 | 10.460 | 10.325 | +0.160 | +1.55% | 989.50K | 05/06 | ||
BBVA Argentina | 10.270 | 10.450 | 9.760 | -0.030 | -0.29% | 1.19M | 05/06 | ||
BCE Inc | 34.51 | 34.66 | 34.24 | +0.06 | +0.17% | 1.36M | 05/06 | ||
Beachbody | 8.5100 | 8.8996 | 8.0000 | -0.7900 | -8.49% | 27.18K | 05/06 | ||
Beazer Homes USA | 28.76 | 28.96 | 28.41 | +0.20 | +0.70% | 261.15K | 05/06 | ||
Becton Dickinson | 236.30 | 239.19 | 235.19 | -2.20 | -0.92% | 1.17M | 05/06 | ||
Belden | 96.72 | 97.35 | 93.80 | +2.65 | +2.82% | 196.92K | 05/06 | ||
Bellring | 61.03 | 61.25 | 60.14 | +0.62 | +1.03% | 739.70K | 05/06 | ||
Benchmark Electronics | 41.78 | 42.08 | 41.51 | +0.43 | +1.04% | 306.17K | 05/06 | ||
Benson Hill | 0.170 | 0.179 | 0.164 | +0.001 | +0.77% | 742.99K | 05/06 | ||
Berkshire Hathaway A | 618,000 | 619,850 | 611,720 | +565 | +0.09% | 14.86K | 05/06 | ||
Berkshire Hathaway B | 409.85 | 410.28 | 405.77 | +0.32 | +0.08% | 2.63M | 05/06 | ||
Berkshire Hills Bancorp | 21.48 | 21.62 | 21.31 | +0.16 | +0.75% | 133.05K | 05/06 | ||
Berry Global | 61.14 | 61.25 | 60.17 | +0.32 | +0.53% | 836.02K | 05/06 | ||
BEST | 2.0601 | 2.1300 | 2.0600 | -0.0199 | -0.96% | 6.30K | 05/06 | ||
Best Buy | 88.94 | 88.96 | 86.58 | +1.09 | +1.24% | 3.43M | 05/06 | ||
Beyond | 15.20 | 15.40 | 15.05 | -0.11 | -0.72% | 1.73M | 05/06 | ||
BG Staffing Inc | 6.61 | 6.75 | 6.55 | -0.10 | -1.49% | 24.68K | 05/06 | ||
BHP Group Ltd ADR | 58.62 | 58.64 | 57.97 | +0.55 | +0.95% | 2.60M | 05/06 | ||
Big Lots | 3.520 | 3.560 | 3.300 | +0.210 | +6.34% | 1.26M | 05/06 | ||
BigBearai Holdings | 1.415 | 1.487 | 1.400 | -0.065 | -4.39% | 4.14M | 05/06 | ||
Biglari | 198.44 | 199.88 | 192.38 | +3.45 | +1.77% | 1.04K | 05/06 | ||
Biglari A | 970.54 | 970.54 | 960.00 | 0.00 | 0.00% | 0 | 29/05 | ||
Bill Com | 50.17 | 50.55 | 49.06 | +0.36 | +0.72% | 1.70M | 05/06 | ||
Bio-Rad Labs | 289.10 | 289.86 | 284.25 | +0.68 | +0.24% | 154.16K | 05/06 | ||
Bio-Rad Labs B | 288.40 | 289.10 | 288.40 | 0.00 | 0.00% | 0 | 03/06 | ||
Biohaven Pharma | 34.81 | 35.15 | 32.68 | +1.42 | +4.25% | 857.79K | 05/06 | ||
Birkenstock Holding ltd | 59.26 | 59.40 | 57.92 | +1.24 | +2.14% | 550.17K | 05/06 | ||
BIT Mining | 2.690 | 2.800 | 2.600 | -0.090 | -3.24% | 60.40K | 05/06 | ||
BJs Wholesale Club | 86.09 | 87.72 | 85.96 | -0.47 | -0.54% | 1.80M | 05/06 | ||
Black Hills | 54.68 | 55.86 | 54.58 | -1.20 | -2.15% | 296.34K | 05/06 | ||
BlackBerry | 2.790 | 2.820 | 2.720 | +0.080 | +2.95% | 5.34M | 05/06 | ||
BlackRock | 788.88 | 789.08 | 779.44 | +3.59 | +0.46% | 539.75K | 05/06 | ||
Blacksky Technology | 1.100 | 1.120 | 1.080 | 0.000 | 0.00% | 500.00K | 05/06 | ||
Blackstone | 121.71 | 121.79 | 119.10 | +2.63 | +2.21% | 2.61M | 05/06 | ||
Blackstone Mortgage | 17.52 | 17.59 | 17.30 | +0.24 | +1.39% | 1.52M | 05/06 | ||
Blend Labs | 2.790 | 2.908 | 2.730 | -0.010 | -0.36% | 1.03M | 05/06 | ||
Block | 64.80 | 65.62 | 63.89 | +0.55 | +0.86% | 7.22M | 05/06 | ||
Bloom Energy | 15.68 | 15.94 | 14.71 | +0.66 | +4.39% | 5.59M | 05/06 | ||
Blue Owl Capital | 17.30 | 17.53 | 17.16 | -0.02 | -0.12% | 8.40M | 05/06 | ||
BlueLinx | 99.51 | 100.19 | 96.08 | +2.81 | +2.91% | 116.36K | 05/06 | ||
Boeing | 189.85 | 190.34 | 186.53 | +1.23 | +0.65% | 5.94M | 05/06 | ||
Boise Cascad Llc | 133.61 | 134.21 | 129.19 | +1.49 | +1.13% | 209.73K | 05/06 | ||
Boot Barn Holdings | 128.80 | 131.85 | 127.80 | +0.13 | +0.10% | 1.03M | 05/06 | ||
Booz Allen Hamilton | 153.42 | 154.50 | 151.71 | +1.54 | +1.01% | 612.53K | 05/06 | ||
BorgWarner | 34.61 | 34.79 | 33.96 | -0.11 | -0.32% | 2.10M | 05/06 | ||
Borr Drilling | 6.4300 | 6.6000 | 6.4300 | -0.0300 | -0.46% | 1.03M | 05/06 | ||
Boston Beer | 301.91 | 306.20 | 296.27 | +3.50 | +1.17% | 187.63K | 05/06 | ||
Boston Omaha | 14.40 | 14.44 | 14.12 | +0.19 | +1.34% | 147.59K | 05/06 | ||
Boston Properties | 59.72 | 60.55 | 59.46 | -0.23 | -0.38% | 864.08K | 05/06 | ||
Boston Scientific | 75.89 | 76.04 | 75.48 | -0.03 | -0.04% | 5.19M | 05/06 | ||
Bowhead Specialty Holdings | 25.46 | 25.88 | 24.38 | +0.23 | +0.91% | 338.62K | 05/06 | ||
Bowlero | 13.140 | 13.430 | 12.880 | -0.160 | -1.20% | 478.52K | 05/06 | ||
Box Inc | 27.12 | 28.10 | 26.81 | -0.83 | -2.97% | 1.86M | 05/06 | ||
Boyd Gaming | 53.33 | 54.10 | 53.13 | -0.62 | -1.15% | 1.04M | 05/06 | ||
BP ADR | 35.33 | 35.66 | 35.23 | -0.23 | -0.65% | 5.49M | 05/06 | ||
BP Prudhoe Bay Royalty Trust | 2.190 | 2.250 | 2.160 | -0.050 | -2.23% | 167.14K | 05/06 | ||
Brady | 67.19 | 67.29 | 66.65 | -0.16 | -0.24% | 244.11K | 05/06 | ||
Braemar Hotel | 2.880 | 2.890 | 2.770 | +0.070 | +2.49% | 133.69K | 05/06 | ||
Brandywine | 4.620 | 4.665 | 4.575 | -0.020 | -0.43% | 755.21K | 05/06 | ||
Brasilagro Adr | 4.700 | 4.760 | 4.650 | -0.080 | -1.67% | 62.77K | 05/06 | ||
Braskem A | 7.10 | 7.18 | 7.00 | +0.09 | +1.21% | 1.58M | 05/06 | ||
BRC Inc. | 6.130 | 6.150 | 5.650 | +0.450 | +7.92% | 934.85K | 05/06 | ||
Bread Financial Holdings | 41.35 | 41.63 | 40.29 | +0.37 | +0.90% | 529.65K | 05/06 | ||
BRF ADR | 3.460 | 3.490 | 3.410 | 0.000 | 0.00% | 1.63M | 05/06 | ||
Bridge Investment Group Holdings | 7.66 | 7.71 | 7.48 | +0.17 | +2.34% | 136.97K | 05/06 | ||
Bright Horizons | 110.82 | 111.36 | 108.95 | +1.62 | +1.48% | 334.03K | 05/06 | ||
Bright Scholar A | 2.230 | 2.249 | 2.140 | +0.060 | +2.76% | 11.55K | 05/06 | ||
Brightsphere Investment Group | 22.67 | 22.75 | 22.49 | +0.13 | +0.58% | 195.22K | 05/06 | ||
Brightspire Capital | 5.970 | 5.980 | 5.885 | +0.070 | +1.19% | 490.71K | 05/06 | ||
BrightView Holdings | 14.23 | 14.24 | 13.68 | +0.42 | +3.04% | 992.75K | 05/06 | ||
Brinker | 72.89 | 73.30 | 71.61 | +1.23 | +1.72% | 827.87K | 05/06 | ||
Brinks | 103.62 | 103.71 | 102.02 | +1.34 | +1.31% | 119.37K | 05/06 | ||
Bristol-Myers Squibb | 41.24 | 41.68 | 40.92 | -0.51 | -1.22% | 11.37M | 05/06 | ||
Bristow Inc | 33.96 | 34.10 | 33.13 | +0.52 | +1.56% | 80.79K | 05/06 | ||
British American Tobacco ADR | 31.17 | 31.24 | 31.06 | -0.03 | -0.10% | 2.43M | 05/06 | ||
Brixmor Property | 22.49 | 22.53 | 22.33 | +0.04 | +0.16% | 2.26M | 05/06 | ||
Broadridge | 197.97 | 199.67 | 197.14 | -2.01 | -1.01% | 468.61K | 05/06 | ||
Broadstone Net | 15.09 | 15.42 | 15.04 | -0.26 | -1.73% | 1.39M | 05/06 | ||
Brookdale Senior Living | 6.760 | 6.830 | 6.690 | +0.060 | +0.90% | 699.18K | 05/06 | ||
Brookfield | 43.11 | 43.18 | 42.60 | +0.51 | +1.20% | 1.53M | 05/06 | ||
Brookfield | 39.62 | 39.70 | 39.10 | +0.54 | +1.38% | 1.21M | 05/06 | ||
Brookfield Asset Management Reinsurance Partners | 42.90 | 43.07 | 42.79 | +0.25 | +0.59% | 2.52K | 05/06 | ||
Brookfield Business | 20.21 | 20.39 | 20.18 | +0.07 | +0.35% | 32.61K | 05/06 | ||
Brookfield Infra | 34.70 | 34.86 | 34.18 | +0.51 | +1.49% | 447.06K | 05/06 | ||
Brookfield Renewable | 31.87 | 32.24 | 31.55 | +0.23 | +0.73% | 669.88K | 05/06 | ||
Brown Forman | 43.04 | 46.44 | 42.72 | -2.70 | -5.90% | 5.64M | 05/06 | ||
Brown Forman A | 43.28 | 44.83 | 42.79 | -2.44 | -5.34% | 196.02K | 05/06 | ||
Brown&Brown | 90.00 | 90.15 | 88.85 | +0.10 | +0.11% | 862.42K | 05/06 | ||
BRT | 17.76 | 17.78 | 17.40 | +0.39 | +2.25% | 15.22K | 05/06 | ||
Brunswick | 78.05 | 78.36 | 76.90 | +0.32 | +0.41% | 762.41K | 05/06 | ||
Buckle | 38.27 | 38.34 | 36.98 | +0.80 | +2.14% | 317.25K | 05/06 | ||
Buenaventura Mining ADR | 17.400 | 17.505 | 16.740 | +0.360 | +2.11% | 804.59K | 05/06 | ||
Build-A-Bear Workshop | 27.28 | 27.62 | 26.55 | +0.36 | +1.34% | 223.95K | 05/06 | ||
Builders FirstSource | 149.97 | 151.34 | 146.61 | +3.45 | +2.35% | 1.76M | 05/06 | ||
Bunge | 103.72 | 107.19 | 102.37 | -3.08 | -2.88% | 1.77M | 05/06 | ||
Burford | 14.14 | 14.74 | 14.03 | -0.45 | -3.08% | 1.14M | 05/06 | ||
Burlington Stores | 235.49 | 236.32 | 229.30 | +6.51 | +2.84% | 834.45K | 05/06 | ||
Butterfly Network | 0.9564 | 0.9600 | 0.8826 | +0.0319 | +3.45% | 1.04M | 05/06 | ||
BWX Tech | 90.69 | 90.77 | 88.82 | +1.48 | +1.66% | 417.34K | 05/06 | ||
Byline Bancorp | 22.30 | 22.54 | 22.29 | -0.09 | -0.38% | 88.05K | 05/06 | ||
C3.ai | 30.56 | 30.56 | 29.56 | +0.89 | +3.00% | 6.73M | 05/06 | ||
Cable One Inc | 383.7 | 390.0 | 383.7 | -4.0 | -1.02% | 73.74K | 05/06 | ||
Cabot Corp | 98.46 | 99.29 | 97.83 | -0.33 | -0.33% | 232.58K | 05/06 | ||
CACI | 423.95 | 424.59 | 419.75 | +1.72 | +0.41% | 66.69K | 05/06 | ||
Cactus | 47.36 | 48.18 | 47.15 | -0.04 | -0.08% | 390.66K | 05/06 | ||
Cadeler AS ADR | 24.55 | 24.65 | 24.23 | +0.59 | +2.46% | 68.81K | 05/06 | ||
Cadence Bancorp | 28.12 | 28.27 | 27.91 | +0.09 | +0.32% | 960.88K | 05/06 | ||
Cadre Holdings | 32.99 | 33.23 | 32.01 | +1.30 | +4.10% | 282.67K | 05/06 | ||
CAE Inc. | 18.70 | 18.77 | 18.42 | +0.22 | +1.19% | 388.57K | 05/06 | ||
Caleres | 33.82 | 34.31 | 33.24 | -0.08 | -0.24% | 786.18K | 05/06 | ||
California Resources | 44.64 | 44.86 | 44.12 | +0.73 | +1.66% | 778.89K | 05/06 | ||
California Water Service | 49.62 | 50.09 | 49.60 | -0.35 | -0.70% | 161.58K | 05/06 | ||
Calix | 35.50 | 36.17 | 35.33 | +0.01 | +0.03% | 764.95K | 05/06 | ||
Callaway Golf | 15.63 | 15.72 | 15.47 | +0.15 | +0.97% | 1.27M | 05/06 | ||
Camden Property | 107.24 | 107.47 | 105.25 | +0.86 | +0.81% | 816.79K | 05/06 | ||
Cameco | 54.28 | 54.90 | 53.90 | +0.66 | +1.23% | 3.51M | 05/06 | ||
Campbell Soup | 44.10 | 44.50 | 42.41 | -0.08 | -0.18% | 6.44M | 05/06 | ||
Camping World Holdings | 20.30 | 20.69 | 19.56 | -0.39 | -1.89% | 1.99M | 05/06 | ||
Canada Goose | 14.28 | 14.29 | 14.07 | +0.04 | +0.28% | 420.47K | 05/06 | ||
Canadian Imperial Bank | 49.29 | 49.86 | 48.90 | -0.19 | -0.38% | 662.95K | 05/06 | ||
Canadian National Railway | 126.05 | 126.17 | 125.04 | +0.64 | +0.51% | 1.89M | 05/06 | ||
Canadian Natural | 71.60 | 72.91 | 71.52 | -0.12 | -0.17% | 1.16M | 05/06 | ||
Canadian Pacific Kansas City | 77.89 | 77.94 | 77.00 | +0.69 | +0.89% | 1.21M | 05/06 | ||
Cango | 1.635 | 1.670 | 1.600 | +0.065 | +4.14% | 72.36K | 05/06 | ||
Cannae | 18.08 | 18.15 | 17.86 | +0.14 | +0.78% | 547.69K | 05/06 | ||
Capital One Financial | 135.48 | 135.68 | 133.54 | +1.00 | +0.74% | 2.11M | 05/06 | ||
Capri Holdings | 33.97 | 34.21 | 33.67 | +0.13 | +0.38% | 1.70M | 05/06 | ||
Cardinal Health | 97.96 | 98.46 | 97.02 | -0.36 | -0.37% | 1.36M | 05/06 | ||
Carlisle | 407.22 | 410.39 | 403.50 | +4.53 | +1.12% | 314.82K | 05/06 | ||
CarMax | 72.30 | 72.36 | 70.10 | +1.32 | +1.86% | 1.33M | 05/06 | ||
Carnival ADS | 15.34 | 15.40 | 15.00 | +0.04 | +0.23% | 1.65M | 05/06 | ||
Carpenter Technology | 106.69 | 106.76 | 104.06 | +2.25 | +2.15% | 506.37K | 05/06 | ||
Carriage Services | 28.63 | 28.80 | 27.79 | +0.69 | +2.47% | 274.55K | 05/06 | ||
Carrier Global | 63.17 | 63.27 | 61.68 | +1.90 | +3.10% | 3.20M | 05/06 | ||
Cars.com | 20.63 | 20.65 | 20.11 | +0.38 | +1.88% | 362.23K | 05/06 | ||
Carter’s | 67.73 | 68.04 | 67.15 | +0.20 | +0.30% | 434.37K | 05/06 | ||
Carvana | 103.04 | 105.19 | 100.60 | +1.94 | +1.92% | 3.48M | 05/06 | ||
Catalent Inc | 55.47 | 55.48 | 54.90 | +0.51 | +0.93% | 2.11M | 05/06 | ||
Caterpillar | 329.45 | 331.27 | 326.70 | +1.88 | +0.57% | 2.61M | 05/06 | ||
Cato | 6.09 | 6.18 | 6.06 | -0.10 | -1.62% | 75.63K | 05/06 | ||
CAVA Group | 92.00 | 92.53 | 87.05 | +3.66 | +4.14% | 2.75M | 05/06 | ||
CBIZ | 75.85 | 76.65 | 75.50 | -0.46 | -0.60% | 185.35K | 05/06 | ||
CBL Associates Properties | 23.06 | 23.17 | 22.85 | +0.08 | +0.35% | 66.42K | 05/06 | ||
CBRE A | 86.42 | 86.85 | 84.95 | +0.78 | +0.91% | 1.43M | 05/06 | ||
Celanese | 146.96 | 147.67 | 144.95 | +1.71 | +1.18% | 390.89K | 05/06 | ||
Celestica Inc. | 56.370 | 56.445 | 53.070 | +3.660 | +6.94% | 2.48M | 05/06 | ||
Cementos Pacasmayo ADR | 5.530 | 5.550 | 5.530 | -0.021 | -0.38% | 3.17K | 05/06 | ||
Cemex ADR | 7.060 | 7.180 | 6.930 | +0.160 | +2.32% | 6.36M | 05/06 | ||
Cencora Inc | 231.77 | 232.36 | 230.11 | +1.10 | +0.48% | 1.77M | 05/06 | ||
Cenovus Energy Inc | 19.120 | 19.385 | 19.095 | -0.070 | -0.36% | 4.69M | 05/06 | ||
Centene | 69.70 | 70.05 | 68.97 | -0.44 | -0.63% | 2.08M | 05/06 | ||
CenterPoint Energy | 30.43 | 30.81 | 30.41 | -0.41 | -1.33% | 2.64M | 05/06 | ||
Centerra Gold | 6.950 | 6.956 | 6.760 | +0.150 | +2.21% | 357.45K | 05/06 | ||
Centerspace | 68.91 | 69.58 | 68.12 | -0.07 | -0.10% | 39.61K | 05/06 | ||
Centrais Eletricas Brasileiras DRC | 6.840 | 6.910 | 6.755 | +0.030 | +0.44% | 988.73K | 05/06 | ||
Centrais Eletricas Brasileiras DRC | 7.560 | 7.650 | 7.560 | +0.030 | +0.40% | 9.96K | 05/06 | ||
Central Pacific Financial | 20.25 | 20.29 | 19.60 | +0.67 | +3.42% | 262.71K | 05/06 | ||
Central Puerto | 8.850 | 9.110 | 8.750 | -0.140 | -1.56% | 433.23K | 05/06 | ||
Centuri Holdings | 26.20 | 26.40 | 25.88 | +0.05 | +0.19% | 111.03K | 05/06 | ||
Century Communities | 84.31 | 84.40 | 82.25 | +2.06 | +2.50% | 261.45K | 05/06 | ||
Cervecerias ADR | 12.54 | 12.66 | 12.49 | -0.09 | -0.71% | 36.81K | 05/06 | ||
CF Industries | 76.84 | 80.08 | 76.08 | -3.67 | -4.56% | 2.87M | 05/06 | ||
CGI Inc | 100.82 | 101.09 | 99.74 | +1.47 | +1.48% | 114.15K | 05/06 | ||
ChargePoint Holdings | 1.730 | 1.780 | 1.640 | +0.050 | +2.98% | 23.04M | 05/06 | ||
Charles River Laboratories | 216.12 | 216.51 | 208.76 | +5.89 | +2.80% | 809.77K | 05/06 | ||
Charles Schwab | 74.39 | 74.67 | 72.33 | +2.40 | +3.33% | 6.98M | 05/06 | ||
Chart Industries | 149.35 | 149.39 | 145.01 | +3.25 | +2.22% | 235.64K | 05/06 | ||
Chatham Lodging | 8.77 | 8.80 | 8.50 | +0.06 | +0.69% | 356.20K | 05/06 | ||
Cheetah Mobile Inc | 6.080 | 6.200 | 5.600 | +0.040 | +0.66% | 68.10K | 05/06 | ||
Chegg Inc | 3.68 | 3.77 | 3.61 | +0.06 | +1.66% | 3.33M | 05/06 | ||
Chemed | 551.09 | 555.07 | 546.73 | +2.18 | +0.40% | 76.43K | 05/06 | ||
Chemours Co | 23.96 | 24.09 | 23.06 | +0.86 | +3.72% | 1.46M | 05/06 | ||
Cheniere Energy | 160.00 | 162.38 | 159.46 | -0.87 | -0.54% | 1.59M | 05/06 | ||
Cherry Hill Mortgage | 3.750 | 3.750 | 3.681 | +0.060 | +1.63% | 122.60K | 05/06 | ||
Chesapeake Utilities | 110.18 | 111.66 | 110.18 | -1.51 | -1.35% | 49.85K | 05/06 | ||
Chevron | 154.98 | 157.02 | 154.53 | -1.15 | -0.74% | 7.03M | 05/06 | ||
Chewy | 22.60 | 23.05 | 22.16 | +0.37 | +1.66% | 7.52M | 05/06 | ||
Chimera Investment | 12.080 | 12.090 | 11.735 | +0.280 | +2.37% | 518.83K | 05/06 | ||
China Green Agriculture | 2.860 | 2.870 | 2.630 | -0.020 | -0.69% | 2.79K | 05/06 | ||
China Yuchai | 8.49 | 8.65 | 8.35 | +0.15 | +1.80% | 6.73K | 05/06 | ||
Chipotle Mexican Grill | 3,147.98 | 3,161.07 | 3,081.96 | +68.94 | +2.24% | 232.60K | 05/06 | ||
Choice Hotels | 112.11 | 113.43 | 111.86 | -0.34 | -0.30% | 368.36K | 05/06 | ||
Chubb | 264.14 | 266.17 | 262.60 | -0.67 | -0.25% | 856.03K | 05/06 | ||
Chunghwa Telecom | 39.78 | 39.78 | 39.46 | +0.29 | +0.73% | 42.70K | 05/06 | ||
Church&Dwight | 107.71 | 107.92 | 106.70 | -0.40 | -0.37% | 952.53K | 05/06 | ||
Ci T | 4.925 | 5.090 | 4.760 | +0.155 | +3.25% | 129.95K | 05/06 | ||
Ciena Corp | 48.24 | 48.74 | 47.22 | +1.15 | +2.44% | 3.58M | 05/06 | ||
Cigna | 334.18 | 338.58 | 329.52 | -2.88 | -0.85% | 1.45M | 05/06 | ||
Cinemark | 16.47 | 16.68 | 16.32 | -0.18 | -1.08% | 3.32M | 05/06 | ||
Citigroup | 61.77 | 61.86 | 60.93 | +0.74 | +1.21% | 7.40M | 05/06 | ||
Citizens | 3.030 | 3.060 | 3.001 | -0.020 | -0.66% | 33.83K | 05/06 | ||
Citizens Financial Group Inc | 34.11 | 34.40 | 33.89 | -0.06 | -0.18% | 3.70M | 05/06 | ||
City Office | 4.960 | 5.025 | 4.920 | -0.030 | -0.60% | 93.12K | 05/06 | ||
Civeo | 24.42 | 24.64 | 24.24 | +0.10 | +0.41% | 46.09K | 05/06 | ||
Civitas Resources | 67.78 | 68.60 | 67.40 | -0.15 | -0.23% | 936.53K | 05/06 | ||
CLARIVATE | 5.77 | 5.81 | 5.51 | +0.20 | +3.59% | 3.68M | 05/06 | ||
Claros Mortgage Trust | 8.41 | 8.42 | 8.06 | +0.34 | +4.21% | 300.15K | 05/06 | ||
Clean Harbors | 218.93 | 221.52 | 213.49 | +6.46 | +3.04% | 502.73K | 05/06 | ||
Clear Channel | 1.440 | 1.440 | 1.390 | +0.040 | +2.86% | 1.41M | 05/06 | ||
Clear Secure | 17.32 | 17.52 | 17.02 | +0.20 | +1.20% | 1.04M | 05/06 | ||
Clearwater Analytics Holdings | 19.55 | 19.59 | 18.91 | +0.48 | +2.52% | 2.00M | 05/06 | ||
Clearwater Paper | 52.28 | 52.95 | 51.06 | +0.50 | +0.97% | 169.45K | 05/06 | ||
Clearway Energy C | 28.65 | 28.71 | 27.70 | +0.88 | +3.17% | 1.49M | 05/06 | ||
Cleveland-Cliffs | 16.12 | 16.54 | 16.09 | -0.38 | -2.30% | 8.48M | 05/06 | ||
Clipper Realty | 3.830 | 3.900 | 3.725 | -0.050 | -1.29% | 75.05K | 05/06 | ||
Clorox | 131.84 | 132.33 | 130.84 | -0.61 | -0.46% | 812.05K | 05/06 | ||
Cloudflare | 69.85 | 69.88 | 68.16 | +1.83 | +2.69% | 4.69M | 05/06 | ||
CMS Energy | 61.98 | 62.68 | 61.83 | -0.90 | -1.43% | 1.23M | 05/06 | ||
CNA Financial | 45.14 | 45.27 | 44.62 | +0.10 | +0.22% | 296.13K | 05/06 | ||
CNFinance | 1.650 | 1.735 | 1.575 | +0.110 | +7.14% | 30.95K | 05/06 | ||
CNH Industrial NV | 10.30 | 10.33 | 10.13 | +0.05 | +0.49% | 7.02M | 05/06 | ||
CNO Financial | 28.19 | 28.43 | 28.03 | -0.08 | -0.27% | 473.46K | 05/06 | ||
CNX Resources | 25.84 | 25.97 | 25.47 | +0.29 | +1.14% | 1.92M | 05/06 | ||
Coca-Cola | 63.92 | 64.07 | 63.35 | -0.02 | -0.03% | 9.38M | 05/06 | ||
Coca-Cola Femsa ADR | 93.15 | 93.34 | 90.70 | +2.88 | +3.19% | 205.04K | 05/06 | ||
Coeur Mining | 5.520 | 5.560 | 5.410 | +0.070 | +1.28% | 5.27M | 05/06 | ||
Cohen Steers | 70.65 | 71.19 | 69.74 | +0.42 | +0.60% | 110.63K | 05/06 | ||
Coherent | 66.75 | 67.17 | 65.85 | +0.86 | +1.31% | 1.79M | 05/06 | ||
Colgate-Palmolive | 93.66 | 93.96 | 93.16 | -0.15 | -0.16% | 2.57M | 05/06 | ||
Comerica | 48.61 | 48.71 | 48.00 | +0.27 | +0.56% | 1.43M | 05/06 | ||
Comfort Systems | 319.65 | 321.75 | 303.05 | +18.65 | +6.20% | 495.59K | 05/06 | ||
Commercial Metals | 53.32 | 53.62 | 52.71 | +0.33 | +0.62% | 575.28K | 05/06 | ||
Community Bank System | 45.03 | 45.36 | 44.61 | +0.32 | +0.72% | 202.00K | 05/06 | ||
Community Health Systems | 3.860 | 3.860 | 3.515 | +0.300 | +8.43% | 1.30M | 05/06 | ||
Community Healthcare Trust Inc | 23.42 | 24.23 | 23.11 | +0.11 | +0.47% | 385.85K | 05/06 | ||
Companhia Paranaense de Energia ADR | 6.32 | 6.36 | 6.29 | -0.04 | -0.63% | 2.65K | 05/06 | ||
Compass | 3.715 | 3.775 | 3.595 | +0.085 | +2.34% | 3.61M | 05/06 | ||
Compass Diversified | 22.70 | 22.80 | 22.44 | +0.04 | +0.18% | 125.66K | 05/06 | ||
Compass Minerals | 13.62 | 13.79 | 13.51 | -0.01 | -0.07% | 462.69K | 05/06 | ||
Comstock Resources | 11.740 | 11.840 | 11.466 | +0.310 | +2.71% | 2.38M | 05/06 | ||
Conagra Brands | 29.77 | 29.94 | 29.44 | -0.23 | -0.77% | 3.49M | 05/06 | ||
Concord Medical Services | 1.130 | 2.670 | 1.080 | -0.970 | -46.19% | 8.82M | 05/06 | ||
CONMED | 77.81 | 78.19 | 76.92 | +0.14 | +0.18% | 256.79K | 05/06 | ||
ConocoPhillips | 112.23 | 112.45 | 111.30 | -0.04 | -0.04% | 5.12M | 05/06 | ||
Consol Energy | 98.12 | 99.06 | 96.17 | -0.78 | -0.79% | 346.31K | 05/06 | ||
Consolidated Edison | 92.60 | 93.65 | 92.24 | -1.12 | -1.20% | 2.11M | 05/06 | ||
Constellation Brands A | 250.03 | 251.57 | 247.56 | -0.31 | -0.12% | 914.59K | 05/06 | ||
Constellium Nv | 20.45 | 20.57 | 20.01 | -0.84 | -3.92% | 2.56M | 05/06 | ||
Container Store | 0.7100 | 0.7300 | 0.6361 | +0.0752 | +11.85% | 326.81K | 05/06 | ||
Controladora Vuela ADR | 7.20 | 7.30 | 6.81 | +0.41 | +6.04% | 844.70K | 05/06 | ||
Cool Company Oy | 11.34 | 11.72 | 11.26 | -0.35 | -2.99% | 535.88K | 05/06 | ||
Cooper Stnd | 13.13 | 13.21 | 12.77 | +0.30 | +2.30% | 92.29K | 05/06 | ||
Copa | 98.42 | 98.91 | 97.05 | +0.80 | +0.82% | 183.68K | 05/06 | ||
COPEL Pref ADR | 7.120 | 7.180 | 7.050 | -0.010 | -0.14% | 124.96K | 05/06 | ||
COPT Defense Properties | 24.40 | 24.62 | 24.32 | -0.04 | -0.16% | 377.32K | 05/06 | ||
Core Laboratories | 17.87 | 18.22 | 17.85 | -0.03 | -0.17% | 385.97K | 05/06 | ||
Core Main | 49.62 | 50.40 | 47.41 | +1.64 | +3.42% | 6.08M | 05/06 | ||
Corebridge Financial | 29.56 | 29.62 | 28.62 | +0.70 | +2.43% | 5.32M | 05/06 | ||
CoreCard | 14.21 | 14.48 | 14.00 | +0.13 | +0.92% | 39.05K | 05/06 | ||
CoreCivic | 15.80 | 16.32 | 15.79 | -0.57 | -3.48% | 786.19K | 05/06 | ||
Corning | 37.49 | 37.52 | 36.96 | +0.48 | +1.30% | 3.43M | 05/06 | ||
Corpay | 258.42 | 260.00 | 255.11 | +0.50 | +0.19% | 397.30K | 05/06 | ||
Corporacion America Airports | 18.110 | 18.110 | 17.710 | +0.430 | +2.43% | 167.28K | 05/06 | ||
Corteva | 54.06 | 54.09 | 53.47 | +0.36 | +0.67% | 2.03M | 05/06 | ||
Cosan ADR | 9.96 | 10.10 | 9.93 | -0.12 | -1.24% | 362.65K | 05/06 | ||
Costamare | 16.11 | 16.20 | 15.61 | +0.50 | +3.20% | 857.78K | 05/06 | ||
Coterra Energy | 27.56 | 27.67 | 27.32 | +0.08 | +0.29% | 5.60M | 05/06 | ||
Coty Inc | 10.110 | 10.190 | 9.990 | +0.100 | +1.00% | 3.08M | 05/06 | ||
Coupang LLC | 21.79 | 22.24 | 21.68 | -0.23 | -1.07% | 5.77M | 05/06 | ||
Coursera | 7.20 | 7.36 | 7.18 | -0.05 | -0.69% | 5.96M | 05/06 | ||
Cousins Properties | 23.08 | 23.17 | 22.84 | +0.03 | +0.13% | 767.39K | 05/06 | ||
Crane | 147.33 | 148.70 | 144.07 | +4.26 | +2.98% | 176.95K | 05/06 | ||
Crane NXT | 62.05 | 62.13 | 60.49 | +1.47 | +2.43% | 211.50K | 05/06 | ||
Crawford&Co | 9.030 | 9.160 | 8.870 | -0.150 | -1.63% | 53.64K | 05/06 | ||
Crawford&Comp D | 8.520 | 8.695 | 8.520 | -0.170 | -1.96% | 9.91K | 05/06 | ||
Credicorp | 162.56 | 164.23 | 162.02 | +1.44 | +0.89% | 233.92K | 05/06 | ||
Crescent Energy | 12.35 | 12.58 | 12.34 | -0.11 | -0.88% | 2.94M | 05/06 | ||
CRH | 78.40 | 78.68 | 76.71 | +1.48 | +1.92% | 5.67M | 05/06 | ||
Cross Timbers Royalty Trust | 13.55 | 13.72 | 13.55 | -0.03 | -0.22% | 16.24K | 05/06 | ||
Crown | 82.33 | 82.58 | 81.43 | -0.04 | -0.05% | 630.57K | 05/06 | ||
Crown Castle | 102.38 | 103.96 | 102.18 | -1.24 | -1.20% | 1.96M | 05/06 | ||
CS Disco LLC | 5.76 | 5.79 | 5.57 | +0.12 | +2.22% | 117.29K | 05/06 | ||
CTO Realty Growth | 17.93 | 17.99 | 17.89 | -0.05 | -0.28% | 91.62K | 05/06 | ||
CTS Corp | 54.72 | 54.73 | 53.06 | +1.73 | +3.26% | 127.07K | 05/06 | ||
CubeSmart | 42.94 | 43.16 | 42.57 | +0.01 | +0.02% | 660.63K | 05/06 | ||
Cullen/Frost Bankers | 99.22 | 99.78 | 98.65 | +0.23 | +0.23% | 359.16K | 05/06 | ||
Culp | 4.360 | 4.480 | 4.320 | -0.030 | -0.68% | 19.52K | 05/06 | ||
Cummins | 278.81 | 279.62 | 273.88 | +5.70 | +2.09% | 1.07M | 05/06 | ||
Curtiss-Wright | 277.86 | 279.27 | 275.27 | +0.76 | +0.27% | 139.42K | 05/06 | ||
Cushman & Wakefield | 10.46 | 10.67 | 10.44 | -0.01 | -0.10% | 2.76M | 05/06 | ||
Custom Truck One Source | 4.740 | 4.770 | 4.650 | +0.150 | +3.27% | 451.83K | 05/06 | ||
Customers Bancorp | 43.28 | 43.56 | 42.51 | +0.37 | +0.85% | 238.79K | 05/06 | ||
CVR Energy | 26.65 | 27.22 | 26.51 | -0.41 | -1.52% | 836.01K | 05/06 | ||
CVS Health Corp | 60.70 | 60.71 | 59.62 | +0.44 | +0.73% | 8.88M | 05/06 | ||
D Wave Quantum | 1.265 | 1.290 | 1.200 | -0.025 | -1.94% | 3.00M | 05/06 | ||
Dana | 13.80 | 13.85 | 13.48 | +0.16 | +1.17% | 722.41K | 05/06 | ||
Danaher | 267.85 | 268.09 | 262.60 | +4.52 | +1.72% | 2.55M | 05/06 | ||
Danaos | 97.02 | 97.34 | 93.87 | +3.42 | +3.65% | 137.93K | 05/06 | ||
Danimer Scientific | 0.6837 | 0.7050 | 0.6800 | -0.0075 | -1.09% | 497.57K | 05/06 | ||
Daqo New Energy ADR | 23.35 | 23.53 | 21.95 | +1.44 | +6.57% | 937.41K | 05/06 | ||
Darden Restaurants | 150.61 | 151.00 | 147.74 | +0.80 | +0.53% | 822.62K | 05/06 | ||
Darling Ingredients | 37.87 | 38.52 | 37.67 | -0.29 | -0.76% | 1.65M | 05/06 | ||
DaVita | 145.03 | 145.62 | 142.73 | +1.72 | +1.20% | 738.92K | 05/06 | ||
Dayforce | 49.52 | 50.03 | 48.87 | -0.25 | -0.50% | 1.25M | 05/06 | ||
Deckers Outdoor | 1,093.26 | 1,095.00 | 1,062.96 | +26.43 | +2.48% | 228.74K | 05/06 | ||
Deere&Company | 370.99 | 371.54 | 365.47 | +1.62 | +0.44% | 1.38M | 05/06 | ||
Delek US Energy | 25.22 | 25.43 | 24.98 | +0.04 | +0.16% | 921.61K | 05/06 | ||
Dell Tech | 137.66 | 139.40 | 132.95 | +1.90 | +1.40% | 19.08M | 05/06 | ||
Delta Air Lines | 50.82 | 51.70 | 49.80 | +0.96 | +1.93% | 10.23M | 05/06 | ||
Deluxe | 22.52 | 22.99 | 22.51 | -0.28 | -1.23% | 131.10K | 05/06 | ||
Designer Brands | 8.51 | 8.71 | 8.31 | -0.24 | -2.74% | 3.09M | 05/06 | ||
Desktop Metal | 0.5776 | 0.5800 | 0.5473 | +0.0285 | +5.19% | 2.15M | 05/06 | ||
Despegar.com | 15.19 | 15.40 | 14.57 | +0.63 | +4.33% | 2.10M | 05/06 | ||
Deutsche Bank AG | 16.38 | 16.49 | 16.28 | -0.02 | -0.12% | 1.13M | 05/06 | ||
Devon Energy | 46.62 | 46.88 | 46.33 | -0.03 | -0.06% | 5.19M | 05/06 | ||
DHI Group | 2.070 | 2.110 | 2.020 | -0.010 | -0.48% | 192.88K | 05/06 | ||
DHT Holdings Inc | 11.850 | 11.890 | 11.700 | +0.170 | +1.46% | 1.28M | 05/06 | ||
Diageo ADR | 136.62 | 136.73 | 135.20 | +1.09 | +0.80% | 809.26K | 05/06 | ||
Diamond Offshore Drilling | 13.38 | 13.57 | 13.21 | +0.01 | +0.11% | 897.37K | 05/06 | ||
Diamondrock Hospitality | 8.350 | 8.480 | 8.340 | -0.100 | -1.18% | 1.27M | 05/06 | ||
Diana Shipping | 3.020 | 3.030 | 3.000 | +0.020 | +0.67% | 595.40K | 05/06 | ||
Dick’s Sporting Goods | 217.12 | 220.55 | 214.59 | -3.45 | -1.56% | 831.28K | 05/06 | ||
Diebold Nixdorf | 42.74 | 43.02 | 42.30 | +0.44 | +1.04% | 139.33K | 05/06 | ||
Digital | 147.36 | 147.38 | 144.68 | +2.24 | +1.54% | 1.05M | 05/06 | ||
Digitalbridge Group | 13.260 | 13.520 | 13.190 | 0.000 | 0.00% | 1.65M | 05/06 | ||
DigitalOcean Holdings | 37.52 | 37.70 | 36.71 | +0.70 | +1.90% | 620.12K | 05/06 | ||
Dillards | 435.06 | 438.32 | 425.50 | +2.82 | +0.65% | 65.49K | 05/06 | ||
Dine Brands Global | 38.41 | 39.23 | 38.05 | -0.82 | -2.09% | 342.31K | 05/06 | ||
Dingdong | 1.995 | 2.360 | 1.960 | -0.195 | -8.90% | 887.26K | 05/06 | ||
Discover | 122.13 | 122.14 | 120.36 | +1.03 | +0.85% | 900.60K | 05/06 | ||
Diversified Energy Company | 14.34 | 14.44 | 14.16 | -0.07 | -0.45% | 174.86K | 05/06 | ||
Dolby Labs | 79.96 | 81.17 | 79.50 | -0.63 | -0.78% | 370.77K | 05/06 | ||
Dole | 12.21 | 12.24 | 12.12 | +0.03 | +0.25% | 296.56K | 05/06 | ||
Dollar General | 134.42 | 135.57 | 131.06 | -0.09 | -0.07% | 2.65M | 05/06 | ||
Doma Holdings | 6.000 | 6.020 | 5.900 | +0.130 | +2.21% | 33.86K | 05/06 | ||
Dominion Energy | 52.52 | 53.14 | 52.44 | -0.76 | -1.43% | 3.44M | 05/06 | ||
Domino’s Pizza Inc | 517.10 | 524.27 | 516.47 | -3.88 | -0.74% | 360.46K | 05/06 | ||
Donaldson | 74.64 | 75.70 | 74.05 | +1.52 | +2.08% | 1.07M | 05/06 | ||
Donnelley Financial Solutions | 61.14 | 61.23 | 59.72 | +1.44 | +2.41% | 96.80K | 05/06 | ||
Dorian LPG Ltd | 50.30 | 50.30 | 48.84 | +1.74 | +3.58% | 438.90K | 05/06 | ||
DoubleVerify Holdings | 18.33 | 18.37 | 17.59 | +0.74 | +4.19% | 2.50M | 05/06 | ||
Douglas Dynamics | 25.57 | 25.60 | 24.92 | +0.60 | +2.40% | 156.31K | 05/06 | ||
Douglas Elliman | 1.080 | 1.120 | 1.045 | +0.020 | +1.89% | 1.40M | 05/06 | ||
Douglas Emmett | 13.60 | 13.74 | 13.56 | -0.10 | -0.73% | 794.95K | 05/06 | ||
Dover | 180.96 | 181.59 | 178.08 | +1.52 | +0.85% | 1.15M | 05/06 | ||
Dow | 55.69 | 55.94 | 55.03 | +0.54 | +0.98% | 3.94M | 05/06 | ||
Doximity | 28.49 | 28.73 | 27.61 | +0.78 | +2.81% | 927.87K | 05/06 | ||
DR Horton | 146.09 | 146.16 | 142.97 | +2.22 | +1.54% | 1.56M | 05/06 | ||
Dr. Reddy’s Labs ADR | 69.53 | 69.82 | 69.28 | +0.78 | +1.13% | 260.12K | 05/06 | ||
DRDGOLD ADR | 8.46 | 8.55 | 8.29 | +0.08 | +0.95% | 159.78K | 05/06 | ||
Dream Finders | 27.39 | 27.49 | 26.28 | +0.90 | +3.40% | 530.47K | 05/06 | ||
Dril-Quip | 17.26 | 17.32 | 16.91 | +0.45 | +2.68% | 258.53K | 05/06 | ||
DT Midstream | 68.28 | 68.44 | 67.31 | +0.35 | +0.52% | 434.35K | 05/06 | ||
DTE Energy | 114.54 | 116.28 | 114.39 | -1.99 | -1.71% | 802.26K | 05/06 | ||
Duckhorn Portfolio | 7.76 | 7.91 | 7.72 | -0.16 | -2.02% | 1.03M | 05/06 | ||
Ducommun | 59.48 | 59.60 | 58.55 | +0.51 | +0.86% | 41.14K | 05/06 | ||
Duke Energy | 103.20 | 104.60 | 103.03 | -1.40 | -1.34% | 2.22M | 05/06 | ||
Dun And Bradstreet | 9.60 | 9.63 | 9.35 | +0.10 | +1.05% | 2.96M | 05/06 | ||
DuPont De Nemours | 80.62 | 80.66 | 79.63 | +0.28 | +0.35% | 1.93M | 05/06 | ||
Dutch Bros | 38.39 | 39.28 | 36.01 | +2.73 | +7.66% | 5.37M | 05/06 | ||
DXC Technology | 15.45 | 15.68 | 15.29 | -0.01 | -0.06% | 2.14M | 05/06 | ||
Dycom Industries | 181.83 | 181.86 | 175.43 | +5.88 | +3.34% | 278.95K | 05/06 | ||
Dynatrace Inc | 46.68 | 47.40 | 46.21 | +0.80 | +1.74% | 4.91M | 05/06 | ||
Dynex Capital | 12.47 | 12.48 | 12.31 | +0.14 | +1.09% | 884.85K | 05/06 | ||
E2open Parent Holdings | 4.490 | 4.570 | 4.485 | -0.050 | -1.10% | 556.28K | 05/06 | ||
Eagle Materials | 229.85 | 230.50 | 223.51 | +5.62 | +2.51% | 242.15K | 05/06 | ||
Easterly Government Properties | 12.15 | 12.26 | 12.07 | 0.00 | 0.00% | 672.45K | 05/06 | ||
EastGroup Properties | 164.86 | 165.85 | 163.69 | -0.21 | -0.13% | 350.13K | 05/06 | ||
Eastman Chemical | 98.43 | 98.69 | 97.40 | +0.93 | +0.95% | 644.82K | 05/06 | ||
Eastman Kodak | 5.690 | 5.735 | 5.410 | +0.250 | +4.60% | 1.34M | 05/06 | ||
Eaton | 326.59 | 327.58 | 319.40 | +10.42 | +3.30% | 2.44M | 05/06 | ||
Ecolab | 239.19 | 239.66 | 234.39 | +3.67 | +1.56% | 1.38M | 05/06 | ||
Ecopetrol ADR | 12.00 | 12.15 | 11.98 | -0.08 | -0.66% | 1.54M | 05/06 | ||
Ecovyst | 9.19 | 9.20 | 8.80 | +0.29 | +3.26% | 703.59K | 05/06 | ||
Edenor ADR | 16.420 | 17.028 | 15.800 | +0.110 | +0.67% | 101.04K | 05/06 | ||
Edgewell Personal Care | 38.85 | 39.16 | 38.43 | -0.39 | -0.99% | 317.42K | 05/06 | ||
Edison | 75.43 | 76.48 | 75.16 | -1.09 | -1.42% | 1.29M | 05/06 | ||
Edwards Lifesciences | 87.07 | 87.90 | 86.64 | -0.34 | -0.39% | 1.71M | 05/06 | ||
Elanco Animal Health | 18.45 | 18.65 | 18.15 | +0.25 | +1.37% | 3.21M | 05/06 | ||
Elastic | 107.21 | 107.76 | 103.44 | +4.24 | +4.12% | 1.49M | 05/06 | ||
Eldorado Gold | 15.72 | 15.83 | 15.43 | -0.02 | -0.13% | 1.05M | 05/06 | ||
Element Solutions | 23.91 | 23.96 | 23.18 | +0.75 | +3.24% | 1.38M | 05/06 | ||
Elevance Health | 540.01 | 544.94 | 532.79 | -0.42 | -0.08% | 650.84K | 05/06 | ||
ELF Beauty | 184.73 | 189.42 | 181.51 | -5.01 | -2.64% | 1.44M | 05/06 | ||
Eli Lilly | 831.76 | 838.45 | 817.62 | -0.83 | -0.10% | 2.16M | 05/06 | ||
Ellington Financial | 12.16 | 12.17 | 11.97 | +0.15 | +1.25% | 640.67K | 05/06 | ||
Ellington Residential Mortgage | 7.00 | 7.01 | 6.95 | +0.04 | +0.57% | 217.76K | 05/06 | ||
Elme | 15.63 | 15.64 | 15.35 | +0.15 | +0.97% | 339.37K | 05/06 |
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