Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Joe Cool
Oct 17, 2023 12:19PM ET
short squeeze water utilities
1
0
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🚀 AI-picked stocks soar in May. PRFT is +55%—in just 16 days! Don’t miss June’s top picks. Unlock full list
18,388.3
+70.9
+0.39%
- Volume: -
- Open: 18,317.4
- Day's Range: 18,317.0 - 18,389.5
NYSE Composite
18,388.3
+70.9
+0.39%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Components
- Historical Data
- Related Instruments
NYSE Composite Components
Real-time streaming quotes of the NYSE Composite index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Embotelladora Andina B ADR | 18.88 | 19.07 | 18.63 | +0.04 | +0.21% | 5.12K | 20/05 | ||
| Embraer ADR | 30.50 | 30.83 | 29.99 | -0.43 | -1.37% | 1.64M | 20/05 | ||
| EMCOR | 383.83 | 386.49 | 379.22 | +5.46 | +1.44% | 266.95K | 20/05 | ||
| Emerald Expositions | 5.960 | 6.030 | 5.860 | -0.040 | -0.67% | 29.32K | 20/05 | ||
| Emeren DRC | 1.965 | 1.990 | 1.960 | -0.005 | -0.25% | 119.13K | 20/05 | ||
| Emergent Biosolutions | 5.800 | 6.280 | 5.590 | +0.250 | +4.50% | 2.71M | 20/05 | ||
| Emerson | 113.70 | 114.55 | 113.01 | +0.82 | +0.73% | 1.50M | 15:59:59 | ||
| Empire State Realty | 9.36 | 9.63 | 9.35 | -0.18 | -1.94% | 749.33K | 20/05 | ||
| Employers | 41.72 | 42.70 | 41.64 | -0.85 | -2.00% | 54.77K | 20/05 | ||
| Enbridge | 36.78 | 36.88 | 36.71 | +0.03 | +0.08% | 2.45M | 20/05 | ||
| Encompass Health | 86.11 | 86.14 | 85.28 | +0.66 | +0.77% | 288.28K | 20/05 | ||
| Endava | 28.82 | 29.17 | 28.55 | -0.18 | -0.62% | 595.49K | 20/05 | ||
| Endeavor Group | 26.95 | 26.95 | 26.67 | +0.23 | +0.88% | 2.27M | 20/05 | ||
| Endeavour Silver | 3.970 | 4.090 | 3.831 | +0.100 | +2.58% | 8.95M | 20/05 | ||
| Enel Chile ADR | 3.150 | 3.210 | 3.140 | +0.020 | +0.64% | 280.44K | 20/05 | ||
| Enerflex | 5.24 | 5.31 | 5.19 | +0.03 | +0.48% | 33.57K | 20/05 | ||
| Energizer | 30.64 | 30.71 | 30.11 | +0.16 | +0.52% | 764.13K | 20/05 | ||
| Energy of Minas Gerais | 2.600 | 2.610 | 2.575 | -0.010 | -0.38% | 1.02M | 20/05 | ||
| Energy of Minas Gerais DRC | 3.270 | 3.290 | 3.210 | +0.070 | +2.19% | 14.43K | 20/05 | ||
| Energy Vault Holdings | 1.185 | 1.219 | 1.130 | +0.025 | +2.16% | 602.30K | 20/05 | ||
| Enerpac Tool Group | 37.89 | 38.17 | 37.52 | +0.18 | +0.48% | 209.46K | 20/05 | ||
| Enerplus | 20.135 | 20.255 | 20.050 | +0.135 | +0.68% | 2.08M | 20/05 | ||
| Enersys | 97.17 | 97.72 | 96.20 | +0.80 | +0.83% | 124.16K | 20/05 | ||
| Enfusion | 9.38 | 9.72 | 9.37 | -0.29 | -3.05% | 340.76K | 20/05 | ||
| Enhabit | 8.95 | 8.95 | 8.16 | +0.69 | +8.42% | 934.61K | 20/05 | ||
| ENI ADR | 31.69 | 32.05 | 31.69 | -0.49 | -1.52% | 449.32K | 20/05 | ||
| EnLink Midstream LLC | 13.610 | 13.780 | 13.590 | -0.060 | -0.44% | 1.53M | 20/05 | ||
| Ennis | 20.52 | 20.70 | 20.51 | -0.13 | -0.63% | 66.47K | 20/05 | ||
| Enova International Inc | 60.95 | 62.42 | 60.81 | -1.21 | -1.94% | 154.70K | 20/05 | ||
| Enovis | 51.14 | 52.76 | 51.11 | -1.27 | -2.42% | 348.44K | 20/05 | ||
| Enpro Industries | 150.76 | 153.01 | 149.74 | +0.50 | +0.33% | 71.72K | 20/05 | ||
| Entergy | 112.80 | 113.47 | 112.63 | -0.23 | -0.20% | 1.38M | 20/05 | ||
| Entravision | 2.130 | 2.205 | 2.120 | -0.080 | -3.62% | 382.59K | 20/05 | ||
| Envestnet | 67.75 | 68.72 | 66.63 | -0.06 | -0.09% | 246.49K | 20/05 | ||
| Enviri | 8.16 | 8.34 | 8.13 | -0.08 | -0.97% | 282.65K | 20/05 | ||
| Envista Holdings | 18.27 | 18.61 | 18.12 | -0.26 | -1.43% | 1.64M | 20/05 | ||
| Enviva Partners LP | 0.593 | 0.646 | 0.586 | +0.018 | +3.06% | 695.99K | 20/05 | ||
| Enzo Biochem | 1.090 | 1.130 | 1.080 | 0.000 | 0.00% | 41.98K | 20/05 | ||
| EOG Resources | 129.86 | 130.58 | 129.15 | -0.08 | -0.06% | 1.93M | 20/05 | ||
| EPAM Systems | 191.44 | 191.51 | 186.15 | +3.64 | +1.94% | 530.52K | 20/05 | ||
| EPR Properties | 41.75 | 42.38 | 41.56 | -0.82 | -1.93% | 916.78K | 20/05 | ||
| EQT | 41.92 | 42.44 | 41.39 | +0.75 | +1.82% | 5.47M | 20/05 | ||
| Equifax | 251.69 | 253.44 | 248.65 | +2.94 | +1.18% | 521.13K | 20/05 | ||
| Equinor ADR | 28.32 | 28.65 | 28.30 | -0.18 | -0.65% | 1.44M | 20/05 | ||
| Equitrans Midstream | 14.185 | 14.310 | 13.990 | +0.285 | +2.05% | 3.81M | 20/05 | ||
| Equity Bancshares Inc | 34.17 | 34.99 | 34.08 | -0.77 | -2.20% | 23.69K | 20/05 | ||
| Equity Commonwealth | 19.50 | 19.59 | 19.47 | -0.04 | -0.23% | 490.77K | 20/05 | ||
| Equity Lifestyle | 64.17 | 64.83 | 64.08 | -0.51 | -0.79% | 1.51M | 20/05 | ||
| Equity Residential | 66.47 | 67.17 | 66.37 | -0.66 | -0.98% | 1.66M | 20/05 | ||
| Ermenegildo Zegna NV | 12.97 | 13.36 | 12.96 | -0.21 | -1.63% | 574.85K | 20/05 | ||
| Ero Copper | 23.93 | 24.34 | 23.43 | +0.06 | +0.25% | 566.15K | 20/05 | ||
| ESAB Corp | 108.14 | 109.16 | 108.11 | +0.11 | +0.10% | 138.31K | 20/05 | ||
| ESCO Technologies | 110.29 | 110.53 | 108.82 | +1.21 | +1.11% | 86.73K | 20/05 | ||
| ESS Tech | 0.810 | 0.820 | 0.781 | +0.029 | +3.77% | 387.45K | 20/05 | ||
| Essent Group Ltd | 55.88 | 57.00 | 55.75 | -0.95 | -1.67% | 436.61K | 20/05 | ||
| Essential Properties | 27.43 | 27.68 | 27.41 | -0.11 | -0.40% | 1.14M | 20/05 | ||
| Essential Utilities | 39.29 | 39.72 | 39.09 | -0.38 | -0.96% | 917.74K | 20/05 | ||
| Essex Property | 263.32 | 265.77 | 262.15 | -2.97 | -1.12% | 348.32K | 20/05 | ||
| Estee Lauder | 131.14 | 134.63 | 130.98 | -3.61 | -2.68% | 3.06M | 15:59:59 | ||
| Ethan Allen Interiors | 29.41 | 29.81 | 29.40 | -0.03 | -0.10% | 120.62K | 20/05 | ||
| Euronav | 21.040 | 21.250 | 20.900 | +0.340 | +1.64% | 397.84K | 20/05 | ||
| Eve Holding | 5.58 | 5.61 | 5.50 | +0.08 | +1.45% | 30.82K | 20/05 | ||
| Eventbrite A | 5.30 | 5.33 | 5.21 | +0.03 | +0.57% | 1.13M | 20/05 | ||
| Evercore | 203.02 | 204.86 | 202.21 | -0.46 | -0.23% | 225.61K | 20/05 | ||
| Everest | 389.61 | 393.23 | 389.10 | -3.31 | -0.84% | 217.67K | 20/05 | ||
| Everi Holdings | 7.43 | 7.53 | 7.31 | +0.05 | +0.68% | 1.33M | 20/05 | ||
| Eversource Energy | 60.78 | 61.01 | 60.61 | -0.18 | -0.30% | 979.94K | 20/05 | ||
| Evertec Inc | 36.95 | 37.68 | 36.94 | -0.47 | -1.26% | 310.08K | 20/05 | ||
| Evolent Health Inc | 22.90 | 23.20 | 22.58 | -0.17 | -0.74% | 949.71K | 20/05 | ||
| Excelerate Energy | 18.39 | 18.84 | 18.37 | -0.26 | -1.39% | 88.50K | 20/05 | ||
| Expeditors Washington | 118.38 | 118.77 | 117.38 | +0.48 | +0.41% | 889.18K | 16:00:00 | ||
| Expro Holdings NV | 22.740 | 22.750 | 21.850 | +0.960 | +4.41% | 1.26M | 20/05 | ||
| Extra Space Storage | 150.28 | 152.40 | 150.22 | -1.61 | -1.06% | 716.80K | 20/05 | ||
| Exxon Mobil | 118.67 | 119.89 | 118.55 | -0.97 | -0.81% | 11.11M | 15:59:59 | ||
| F G Annuities Life | 42.34 | 42.82 | 41.59 | -0.43 | -0.99% | 62.39K | 20/05 | ||
| Fabrinet | 231.44 | 234.26 | 228.99 | +0.99 | +0.43% | 308.01K | 20/05 | ||
| FactSet Research | 452.48 | 452.72 | 447.86 | +3.60 | +0.80% | 152.95K | 20/05 | ||
| Fair Isaac | 1,445.98 | 1,451.41 | 1,419.95 | +34.63 | +2.45% | 222.92K | 20/05 | ||
| Farmland Partners | 11.19 | 11.40 | 11.16 | -0.18 | -1.63% | 210.32K | 20/05 | ||
| Fastly | 8.76 | 8.80 | 8.61 | +0.06 | +0.69% | 2.55M | 20/05 | ||
| Fathom Digital Manufacturing | 5.200 | 5.320 | 5.200 | -0.070 | -1.33% | 4.93K | 20/05 | ||
| FB Financial | 38.50 | 39.31 | 38.50 | -0.68 | -1.74% | 115.29K | 20/05 | ||
| Federal Agricultural Mortgage | 179.66 | 182.00 | 179.27 | -2.18 | -1.20% | 44.41K | 20/05 | ||
| Federal Agricultural Mortgage A | 141.24 | 141.24 | 141.24 | 0.00 | 0.00% | 0 | 17/05 | ||
| Federal Realty | 101.01 | 102.31 | 100.74 | -1.32 | -1.29% | 316.22K | 20/05 | ||
| Federal Signal | 87.53 | 87.55 | 85.91 | +1.16 | +1.34% | 203.03K | 20/05 | ||
| Federated Investors B | 32.64 | 33.03 | 32.61 | -0.15 | -0.46% | 531.64K | 20/05 | ||
| FedEx | 254.71 | 257.41 | 254.07 | -2.54 | -0.99% | 899.11K | 15:59:59 | ||
| Ferguson | 212.48 | 212.90 | 211.24 | +1.78 | +0.84% | 693.77K | 20/05 | ||
| Ferrari NV | 416.99 | 420.60 | 416.40 | -5.31 | -1.26% | 173.70K | 20/05 | ||
| Fidelis Insurance Holdings | 18.25 | 18.60 | 18.25 | -0.28 | -1.51% | 452.88K | 20/05 | ||
| Fidelity Financial | 52.71 | 52.82 | 51.95 | +0.43 | +0.82% | 963.00K | 20/05 | ||
| Fidelity National Info | 77.72 | 78.73 | 77.52 | -0.64 | -0.82% | 3.27M | 20/05 | ||
| Figs | 5.560 | 5.930 | 5.520 | -0.200 | -3.47% | 8.05M | 20/05 | ||
| Finance of America Companies | 0.650 | 0.740 | 0.643 | -0.092 | -12.40% | 192.83K | 20/05 | ||
| FinVolution Group | 4.825 | 4.960 | 4.815 | -0.225 | -4.46% | 1.17M | 20/05 | ||
| First American | 57.98 | 58.01 | 57.02 | +0.45 | +0.78% | 422.86K | 20/05 | ||
| First Bancorp | 17.86 | 18.17 | 17.86 | -0.23 | -1.27% | 509.28K | 20/05 | ||
| First Commonwealth Financial | 13.94 | 14.29 | 13.92 | -0.30 | -2.11% | 356.62K | 20/05 | ||
| First Foundation Inc | 6.42 | 6.47 | 6.26 | +0.15 | +2.39% | 390.07K | 20/05 | ||
| First Horizon National | 15.97 | 16.21 | 15.93 | -0.04 | -0.25% | 4.48M | 20/05 | ||
| First Industrial RT | 48.02 | 48.33 | 47.73 | -0.04 | -0.08% | 835.45K | 20/05 | ||
| First Majestic Silver | 7.98 | 8.09 | 7.75 | +0.04 | +0.50% | 11.84M | 20/05 | ||
| FirstEnergy | 40.06 | 40.09 | 39.88 | +0.02 | +0.05% | 1.58M | 20/05 | ||
| Fiscalnote Holdings | 1.490 | 1.490 | 1.330 | +0.020 | +1.36% | 559.90K | 20/05 | ||
| Fiserv | 151.34 | 153.05 | 150.76 | -1.37 | -0.90% | 1.76M | 15:59:59 | ||
| Five Point | 3.110 | 3.180 | 3.110 | -0.070 | -2.20% | 22.21K | 20/05 | ||
| Fiverr International | 25.35 | 25.86 | 24.92 | +0.22 | +0.88% | 903.97K | 20/05 | ||
| FLEX LNG | 29.36 | 29.78 | 29.35 | -0.07 | -0.24% | 256.30K | 20/05 | ||
| Floor & Decor | 117.80 | 118.75 | 116.64 | -1.14 | -0.96% | 724.20K | 20/05 | ||
| Flotek | 3.8200 | 3.9067 | 3.6800 | -0.0300 | -0.78% | 46.11K | 20/05 | ||
| Flowers Foods | 24.34 | 24.81 | 24.29 | -0.10 | -0.43% | 1.64M | 20/05 | ||
| Flowserve | 49.90 | 50.31 | 49.74 | +0.27 | +0.54% | 601.35K | 20/05 | ||
| Fluor | 38.99 | 39.00 | 38.44 | +0.64 | +1.67% | 852.82K | 15:59:59 | ||
| Flutter Entertainment | 209.80 | 209.87 | 205.84 | +3.30 | +1.60% | 790.61K | 20/05 | ||
| FMC | 63.87 | 64.65 | 63.14 | -0.11 | -0.17% | 864.54K | 20/05 | ||
| FNB | 13.99 | 14.22 | 13.99 | -0.15 | -1.10% | 1.58M | 20/05 | ||
| Fomento Economico Mexicano | 118.80 | 120.15 | 118.21 | -1.11 | -0.93% | 386.05K | 20/05 | ||
| Foot Locker | 22.71 | 22.74 | 21.79 | +0.81 | +3.67% | 2.53M | 20/05 | ||
| Ford Motor | 12.15 | 12.33 | 12.14 | -0.13 | -1.06% | 26.06M | 15:59:59 | ||
| Foreign Trade Bank of Latin America | 30.96 | 31.33 | 30.77 | +0.26 | +0.85% | 146.71K | 20/05 | ||
| Forestar | 34.69 | 35.46 | 34.64 | -0.28 | -0.80% | 169.86K | 20/05 | ||
| Forge Global Holdings | 1.900 | 1.900 | 1.770 | +0.110 | +6.15% | 441.39K | 20/05 | ||
| Fortis Inc | 40.84 | 40.96 | 40.72 | +0.07 | +0.17% | 258.43K | 20/05 | ||
| Fortive | 77.14 | 77.67 | 77.02 | -0.02 | -0.03% | 1.24M | 20/05 | ||
| Fortuna Silver | 5.915 | 5.990 | 5.760 | +0.075 | +1.28% | 6.92M | 20/05 | ||
| Fortune Brands | 72.25 | 73.28 | 72.18 | -0.74 | -1.02% | 888.87K | 20/05 | ||
| Forum Energy | 18.31 | 18.91 | 18.18 | -0.30 | -1.61% | 57.51K | 20/05 | ||
| Four Corners Property Trust Inc | 24.88 | 25.19 | 24.84 | -0.17 | -0.68% | 246.45K | 20/05 | ||
| Four Seasons Education | 10.0000 | 10.0000 | 10.0000 | 0.0000 | 0.00% | 0 | 17/05 | ||
| Franco-Nevada | 129.06 | 129.84 | 127.59 | +0.58 | +0.45% | 477.30K | 20/05 | ||
| Franklin BSP Realty Trust | 13.100 | 13.210 | 13.078 | -0.040 | -0.30% | 182.02K | 20/05 | ||
| Franklin Covey | 37.64 | 38.14 | 37.59 | -0.55 | -1.44% | 29.74K | 20/05 | ||
| Franklin Resources | 23.94 | 24.29 | 23.87 | -0.34 | -1.40% | 3.20M | 20/05 | ||
| Freeport-McMoran | 54.86 | 55.24 | 53.38 | +0.63 | +1.16% | 15.71M | 20/05 | ||
| Fresenius Medical Care ADR | 21.93 | 21.93 | 21.78 | -0.04 | -0.20% | 544.72K | 20/05 | ||
| Fresh Del Monte Produce | 23.59 | 24.45 | 23.58 | -0.72 | -2.96% | 254.26K | 20/05 | ||
| FREYR Battery | 1.935 | 2.030 | 1.930 | -0.075 | -3.73% | 678.02K | 20/05 | ||
| Frontline | 28.100 | 28.270 | 27.480 | +0.620 | +2.26% | 1.01M | 20/05 | ||
| FTI Consulting | 224.80 | 227.43 | 223.92 | +1.70 | +0.76% | 137.15K | 20/05 | ||
| Fubotv | 1.300 | 1.345 | 1.290 | -0.020 | -1.52% | 5.42M | 20/05 | ||
| Full Truck Alliance Co | 9.40 | 9.68 | 9.28 | -0.01 | -0.16% | 11.66M | 20/05 | ||
| FutureFuel | 4.795 | 5.000 | 4.785 | -0.205 | -4.10% | 582.03K | 20/05 | ||
| GameStop Corp | 23.14 | 23.40 | 18.94 | +0.93 | +4.19% | 52.48M | 20/05 | ||
| Gannett | 3.455 | 3.750 | 3.445 | -0.265 | -7.12% | 1.35M | 20/05 | ||
| Gaotu Techedu DRC | 8.20 | 8.36 | 8.15 | -0.15 | -1.80% | 1.71M | 20/05 | ||
| Gap | 21.22 | 21.65 | 21.20 | -0.38 | -1.76% | 4.51M | 15:59:59 | ||
| GAP ADR | 196.36 | 197.31 | 193.31 | +2.73 | +1.41% | 19.52K | 20/05 | ||
| Garmin | 170.15 | 171.64 | 169.67 | -0.79 | -0.46% | 414.90K | 16:00:00 | ||
| Gartner | 456.57 | 457.66 | 449.42 | +6.31 | +1.40% | 263.77K | 20/05 | ||
| Gates Industrial Corp | 17.73 | 17.86 | 17.36 | +0.38 | +2.19% | 4.60M | 20/05 | ||
| Gatos Silver | 12.31 | 12.38 | 11.73 | +0.40 | +3.36% | 568.91K | 20/05 | ||
| GATX | 139.25 | 140.10 | 137.21 | +2.01 | +1.46% | 146.07K | 20/05 | ||
| GE Vernova LLC | 160.94 | 164.30 | 160.21 | -1.68 | -1.03% | 1.59M | 20/05 | ||
| Genco Shipping Trading | 23.30 | 23.39 | 23.13 | +0.12 | +0.52% | 658.79K | 20/05 | ||
| Generac | 151.30 | 151.30 | 144.61 | +6.53 | +4.51% | 941.79K | 20/05 | ||
| General Dynamics | 300.23 | 301.00 | 298.01 | +1.21 | +0.40% | 940.21K | 15:59:59 | ||
| General Electric | 159.28 | 161.42 | 158.82 | -0.61 | -0.38% | 5.48M | 20/05 | ||
| General Mills | 71.43 | 71.44 | 70.44 | +0.19 | +0.27% | 2.16M | 15:59:59 | ||
| General Motors | 45.12 | 45.91 | 45.07 | -0.63 | -1.39% | 8.72M | 16:00:00 | ||
| Genesco | 27.23 | 27.39 | 26.96 | +0.20 | +0.74% | 108.78K | 20/05 | ||
| Genie Energy | 15.370 | 15.390 | 15.130 | +0.060 | +0.39% | 57.07K | 20/05 | ||
| Genius Sports | 5.50 | 5.52 | 5.36 | 0.00 | 0.00% | 1.44M | 20/05 | ||
| Genpact | 34.36 | 34.47 | 34.18 | +0.05 | +0.15% | 1.06M | 20/05 | ||
| Genuine Parts | 151.93 | 153.44 | 151.76 | -0.96 | -0.63% | 561.80K | 20/05 | ||
| Genworth | 6.510 | 6.680 | 6.500 | -0.170 | -2.54% | 2.29M | 20/05 | ||
| Geo | 13.580 | 13.670 | 13.420 | +0.160 | +1.19% | 1.92M | 20/05 | ||
| GeoPark Ltd | 10.22 | 10.23 | 10.09 | +0.17 | +1.64% | 288.84K | 20/05 | ||
| Gerdau ADR | 3.745 | 3.785 | 3.712 | -0.095 | -2.47% | 4.27M | 20/05 | ||
| Getaround | 0.207 | 0.208 | 0.202 | +0.005 | +2.57% | 290.78K | 20/05 | ||
| Getty | 28.47 | 28.67 | 28.33 | +0.02 | +0.07% | 153.97K | 20/05 | ||
| Getty Images Holdings | 3.705 | 3.829 | 3.650 | -0.095 | -2.50% | 319.97K | 20/05 | ||
| Gfl Environmental | 32.45 | 32.51 | 31.87 | +0.54 | +1.69% | 706.31K | 20/05 | ||
| Gildan Activewear | 35.80 | 35.85 | 35.33 | +0.42 | +1.19% | 833.10K | 20/05 | ||
| Ginkgo Bioworks | 0.766 | 0.830 | 0.752 | -0.040 | -4.90% | 41.76M | 20/05 | ||
| Glacier | 39.19 | 39.60 | 38.97 | -0.08 | -0.20% | 363.32K | 20/05 | ||
| Glatfelter | 1.720 | 1.725 | 1.690 | +0.020 | +1.18% | 101.67K | 20/05 | ||
| Glaukos Corp | 109.19 | 110.11 | 108.46 | -0.60 | -0.55% | 266.42K | 20/05 | ||
| Global Blue Group Holding | 4.94 | 5.06 | 4.90 | -0.05 | -1.00% | 29.38K | 20/05 | ||
| Global Business Travel | 6.075 | 6.100 | 5.985 | +0.065 | +1.08% | 374.00K | 20/05 | ||
| Global Indemnity | 31.27 | 32.42 | 30.59 | -1.01 | -3.13% | 6.25K | 20/05 | ||
| Global Industrial Co | 34.67 | 35.12 | 34.52 | -0.16 | -0.46% | 69.28K | 20/05 | ||
| Global Medical | 8.94 | 9.02 | 8.88 | +0.04 | +0.45% | 223.51K | 20/05 | ||
| Global Net Lease | 7.80 | 7.84 | 7.73 | +0.03 | +0.39% | 1.24M | 20/05 | ||
| Global Payments | 107.40 | 109.13 | 107.15 | -1.76 | -1.61% | 1.53M | 20/05 | ||
| Global Ship Lease | 27.11 | 27.22 | 26.71 | +0.32 | +1.18% | 1.00M | 20/05 | ||
| Globant SA | 171.53 | 171.97 | 165.00 | +3.78 | +2.25% | 609.40K | 20/05 | ||
| Globe Life | 85.99 | 86.91 | 84.59 | -0.08 | -0.09% | 1.20M | 20/05 | ||
| Globus Medical | 66.27 | 66.96 | 65.04 | +1.87 | +2.90% | 1.06M | 20/05 | ||
| GMS Inc | 94.64 | 95.74 | 93.74 | +0.73 | +0.78% | 269.96K | 20/05 | ||
| Godaddy Inc | 137.99 | 137.99 | 135.03 | +2.29 | +1.69% | 625.67K | 20/05 | ||
| Gold Fields ADR | 16.800 | 16.980 | 16.480 | +0.480 | +2.94% | 2.49M | 20/05 | ||
| Goldman Sachs | 462.94 | 471.48 | 462.60 | -4.78 | -1.02% | 1.93M | 15:59:59 | ||
| Gorman-Rupp | 33.13 | 33.25 | 32.60 | +0.53 | +1.63% | 65.11K | 20/05 | ||
| Graco | 83.56 | 83.74 | 82.93 | +0.54 | +0.65% | 481.31K | 20/05 | ||
| GrafTech | 1.850 | 1.910 | 1.750 | +0.110 | +6.32% | 2.92M | 20/05 | ||
| Graham | 29.83 | 30.28 | 28.05 | +0.71 | +2.44% | 59.23K | 20/05 | ||
| Graham Holdings | 759.82 | 768.86 | 759.20 | -2.05 | -0.27% | 23.94K | 20/05 | ||
| Granite Construction | 62.29 | 62.57 | 61.92 | +0.08 | +0.13% | 251.85K | 20/05 | ||
| Granite Point Mortgage | 3.430 | 3.520 | 3.410 | +0.020 | +0.59% | 303.07K | 20/05 | ||
| Granite Ridge Resources | 6.610 | 6.675 | 6.495 | +0.150 | +2.32% | 406.39K | 20/05 | ||
| Graphic Packaging | 27.29 | 28.01 | 27.06 | -0.84 | -2.99% | 4.59M | 20/05 | ||
| Gray Television | 8.42 | 8.42 | 8.42 | 0.00 | 0.00% | 0 | 17/05 | ||
| Gray Television | 6.21 | 6.64 | 6.07 | -0.35 | -5.41% | 1.22M | 20/05 | ||
| Great Ajax Corp | 3.550 | 3.630 | 3.475 | -0.040 | -1.11% | 141.07K | 20/05 | ||
| Green Brick Partners Inc | 57.53 | 58.07 | 57.15 | +0.10 | +0.17% | 307.12K | 20/05 | ||
| Green Dot | 9.91 | 9.96 | 9.86 | -0.04 | -0.35% | 371.51K | 20/05 | ||
| Greenbrier | 51.02 | 51.69 | 50.98 | -0.40 | -0.78% | 352.64K | 20/05 | ||
| Greenfire Resources | 6.12 | 6.23 | 6.04 | +0.19 | +3.20% | 56.30K | 20/05 | ||
| GreenTree Hospitality | 3.160 | 3.380 | 3.160 | -0.080 | -2.47% | 7.13K | 20/05 | ||
| Greif Bros | 64.68 | 65.23 | 63.56 | +0.78 | +1.22% | 181.80K | 20/05 | ||
| Greif Bros B | 65.21 | 66.18 | 64.47 | +0.36 | +0.56% | 7.33K | 20/05 | ||
| Griffon | 67.42 | 68.53 | 67.24 | +0.14 | +0.21% | 284.17K | 20/05 | ||
| Grindr | 9.36 | 9.49 | 9.30 | -0.12 | -1.27% | 587.06K | 20/05 | ||
| Group 1 Automotive | 311.90 | 317.28 | 311.61 | -2.92 | -0.93% | 78.59K | 20/05 | ||
| Grove Collaborative Holdings | 1.550 | 1.680 | 1.450 | +0.030 | +1.97% | 119.53K | 20/05 | ||
| Grupo Aeroportuario Sureste ADR | 354.88 | 356.77 | 353.78 | +1.55 | +0.44% | 9.97K | 20/05 | ||
| Grupo Aval | 2.495 | 2.510 | 2.400 | +0.025 | +1.01% | 57.92K | 20/05 | ||
| Grupo Supervielle | 7.675 | 7.835 | 7.495 | +0.085 | +1.12% | 925.91K | 20/05 | ||
| Grupo Televisa ADR | 3.400 | 3.425 | 3.265 | +0.090 | +2.72% | 862.67K | 20/05 | ||
| GSK plc DRC | 44.59 | 45.19 | 44.41 | -0.39 | -0.87% | 4.95M | 20/05 | ||
| Guaranty Bancshares | 29.77 | 30.48 | 29.02 | -0.46 | -1.52% | 9.78K | 20/05 | ||
| Guess | 26.43 | 26.55 | 26.18 | +0.19 | +0.74% | 1.26M | 20/05 | ||
| Guidewire | 124.85 | 124.89 | 122.47 | +1.93 | +1.57% | 325.62K | 20/05 | ||
| Guild | 13.60 | 14.07 | 13.50 | -0.46 | -3.27% | 3.70K | 20/05 | ||
| Gulfport Energy Operating | 160.29 | 160.71 | 156.65 | +1.92 | +1.22% | 383.82K | 20/05 | ||
| GXO Logistics | 53.72 | 54.01 | 52.53 | +1.09 | +2.07% | 669.95K | 20/05 | ||
| H B Fuller | 82.07 | 82.14 | 81.06 | +0.92 | +1.13% | 198.40K | 20/05 | ||
| H&R Block | 53.28 | 53.29 | 52.35 | +0.98 | +1.87% | 900.54K | 20/05 | ||
| Haemonetics | 95.27 | 95.53 | 93.37 | -0.46 | -0.48% | 264.14K | 20/05 | ||
| Hagerty | 8.98 | 9.00 | 8.75 | +0.28 | +3.28% | 47.26K | 20/05 | ||
| HALEON ADR | 8.51 | 8.61 | 8.50 | 0.00 | 0.00% | 10.68M | 20/05 | ||
| Halliburton | 37.96 | 38.04 | 37.54 | +0.06 | +0.16% | 5.77M | 15:59:59 | ||
| Hamilton Beach A | 18.01 | 18.41 | 17.85 | -0.17 | -0.94% | 77.34K | 20/05 | ||
| Hamilton Insurance | 16.46 | 16.88 | 16.46 | -0.36 | -2.14% | 354.43K | 20/05 | ||
| Hanesbrands | 4.850 | 5.090 | 4.830 | -0.180 | -3.58% | 5.05M | 20/05 | ||
| Hannon Armstrong Sustainable | 31.77 | 32.38 | 31.23 | -0.12 | -0.36% | 1.38M | 20/05 | ||
| Harley-Davidson | 35.12 | 35.65 | 35.07 | -0.27 | -0.76% | 1.22M | 20/05 | ||
| Harmony Gold Mining | 10.110 | 10.160 | 9.880 | +0.350 | +3.59% | 4.92M | 20/05 | ||
| Hartford | 102.08 | 103.42 | 101.94 | -1.09 | -1.06% | 1.27M | 20/05 | ||
| Haverty Furniture | 28.80 | 29.50 | 28.75 | -0.62 | -2.11% | 75.58K | 20/05 | ||
| Haverty Furniture A | 28.67 | 28.67 | 28.67 | -0.86 | -2.91% | 0.04K | 20/05 | ||
| Hawaiian Electric Industries | 11.21 | 11.66 | 11.13 | -0.29 | -2.52% | 1.70M | 20/05 | ||
| Hayward Holdings | 14.98 | 14.99 | 14.60 | +0.29 | +1.97% | 610.23K | 20/05 | ||
| HCA | 325.05 | 325.31 | 321.48 | +2.19 | +0.68% | 721.00K | 20/05 | ||
| HCI Group Inc | 102.33 | 102.49 | 99.70 | +2.35 | +2.35% | 155.35K | 20/05 | ||
| HDFC Bank ADR | 56.51 | 57.03 | 56.38 | -0.27 | -0.48% | 815.77K | 20/05 | ||
| Healthcare RT | 15.97 | 16.03 | 15.73 | +0.10 | +0.66% | 2.27M | 20/05 | ||
| Healthpeak Properties | 19.79 | 20.05 | 19.78 | -0.10 | -0.50% | 3.04M | 20/05 | ||
| Hecla Mining | 6.235 | 6.290 | 5.980 | +0.135 | +2.21% | 12.42M | 20/05 | ||
| Heico | 214.91 | 217.21 | 214.52 | -0.63 | -0.29% | 332.43K | 20/05 | ||
| Heico A | 174.02 | 174.36 | 172.71 | +1.48 | +0.86% | 242.95K | 20/05 | ||
| Helios Tech | 53.90 | 54.06 | 52.91 | +0.43 | +0.80% | 138.74K | 20/05 | ||
| Helix | 11.790 | 11.940 | 11.700 | +0.110 | +0.94% | 1.25M | 20/05 | ||
| Helmerich Payne | 38.74 | 39.15 | 38.43 | +0.25 | +0.65% | 724.94K | 20/05 | ||
| Herbalife | 10.90 | 11.02 | 10.72 | +0.01 | +0.09% | 1.73M | 20/05 | ||
| Herc Holdings | 154.68 | 156.88 | 154.19 | -1.04 | -0.67% | 207.23K | 20/05 | ||
| Heritage Insurance | 9.165 | 9.500 | 9.150 | -0.275 | -2.91% | 276.88K | 20/05 | ||
| Hershey Co | 208.09 | 208.93 | 206.54 | +1.05 | +0.51% | 955.80K | 20/05 | ||
| Hess | 155.83 | 158.89 | 155.42 | -2.28 | -1.44% | 1.73M | 20/05 | ||
| Hewlett Packard | 17.80 | 18.04 | 17.72 | -0.06 | -0.34% | 9.15M | 20/05 | ||
| Hexcel | 71.38 | 72.24 | 71.10 | -0.59 | -0.82% | 872.83K | 20/05 | ||
| HF Sinclair | 57.25 | 58.48 | 56.92 | -1.16 | -1.99% | 1.43M | 20/05 | ||
| Highwoods Properties | 26.28 | 26.54 | 26.24 | -0.03 | -0.11% | 538.33K | 20/05 | ||
| Hillenbrand | 45.00 | 45.79 | 44.98 | -0.24 | -0.53% | 197.76K | 20/05 | ||
| Hilltop | 31.55 | 32.19 | 31.55 | -0.55 | -1.71% | 176.55K | 20/05 | ||
| Hilton Grand Vacations | 42.49 | 42.58 | 41.97 | +0.49 | +1.17% | 669.81K | 20/05 | ||
| Hilton Worldwide | 205.63 | 207.15 | 204.48 | +1.44 | +0.71% | 1.06M | 20/05 | ||
| Himalaya Shipping | 9.22 | 9.39 | 9.22 | +0.01 | +0.11% | 35.11K | 20/05 | ||
| Hims Hers Health | 18.60 | 20.11 | 15.85 | +4.03 | +27.66% | 69.92M | 20/05 | ||
| Hippo | 18.22 | 18.22 | 17.40 | +0.68 | +3.88% | 113.14K | 20/05 | ||
| HireRight Holdings | 14.31 | 14.34 | 14.31 | -0.03 | -0.17% | 89.96K | 20/05 | ||
| HNI | 45.16 | 46.06 | 45.16 | -0.81 | -1.77% | 202.38K | 20/05 | ||
| Holley | 3.775 | 3.880 | 3.770 | -0.075 | -1.95% | 240.67K | 20/05 | ||
| Home BancShares | 24.09 | 24.68 | 24.09 | -0.63 | -2.55% | 658.63K | 20/05 | ||
| Home Depot | 337.82 | 342.55 | 337.54 | -6.39 | -1.86% | 3.23M | 20/05 | ||
| Honda Motor ADR | 33.86 | 34.05 | 33.79 | +0.62 | +1.87% | 1.12M | 20/05 | ||
| Horace Mann Educators | 34.35 | 34.96 | 34.32 | -0.50 | -1.43% | 386.55K | 20/05 | ||
| Hormel Foods | 36.77 | 36.86 | 36.11 | +0.46 | +1.27% | 3.20M | 20/05 | ||
| Houlihan Lokey Inc | 135.27 | 135.38 | 133.46 | +1.18 | +0.88% | 432.59K | 20/05 | ||
| Hovnanian Enterprises | 171.78 | 174.75 | 171.45 | -0.36 | -0.21% | 33.40K | 20/05 | ||
| Howard Hughes Holdings | 67.33 | 67.99 | 66.81 | -0.22 | -0.33% | 296.38K | 20/05 | ||
| Howmet | 84.09 | 84.13 | 83.22 | +1.16 | +1.40% | 1.19M | 20/05 | ||
| HP Inc | 31.82 | 31.93 | 31.26 | +0.63 | +2.02% | 5.59M | 20/05 | ||
| HSBC ADR | 44.20 | 44.53 | 44.18 | -0.34 | -0.75% | 890.40K | 20/05 | ||
| Hubbell | 397.72 | 401.11 | 391.80 | +4.98 | +1.27% | 327.08K | 20/05 | ||
| HubSpot Inc | 619.93 | 619.99 | 610.27 | +4.59 | +0.75% | 258.41K | 20/05 | ||
| HudBay Minerals | 10.260 | 10.428 | 10.200 | -0.010 | -0.10% | 3.61M | 20/05 | ||
| Hudson Pacific | 5.21 | 5.40 | 5.20 | -0.15 | -2.80% | 1.81M | 20/05 | ||
| Humana | 355.22 | 356.59 | 353.55 | -0.98 | -0.28% | 1.41M | 20/05 | ||
| Huntington Ingalls Industries | 255.59 | 257.26 | 254.26 | -0.01 | -0.00% | 172.20K | 20/05 | ||
| Huntsman | 25.16 | 25.28 | 25.01 | -0.02 | -0.08% | 858.08K | 20/05 | ||
| HUYA | 5.960 | 6.840 | 5.920 | -0.040 | -0.67% | 4.61M | 20/05 | ||
| Hyatt | 150.67 | 151.35 | 148.70 | +1.62 | +1.09% | 407.11K | 20/05 | ||
| Hyliion Holdings | 1.505 | 1.570 | 1.480 | -0.085 | -5.35% | 601.80K | 20/05 | ||
| Hyster-Yale Materials Handling | 74.98 | 77.14 | 74.87 | -0.14 | -0.19% | 70.52K | 20/05 | ||
| IAMGold | 4.530 | 4.590 | 4.480 | +0.010 | +0.22% | 7.03M | 20/05 | ||
| IBM | 169.92 | 170.16 | 168.38 | +0.89 | +0.53% | 2.72M | 20/05 | ||
| Ibotta | 106.65 | 107.65 | 105.69 | +0.46 | +0.43% | 100.42K | 20/05 | ||
| ICE | 136.95 | 138.09 | 136.84 | -1.45 | -1.05% | 1.42M | 15:59:59 | ||
| ICICI Bank ADR | 27.08 | 27.30 | 27.06 | -0.13 | -0.48% | 1.58M | 20/05 | ||
| ICL Israel Chemicals | 4.745 | 4.765 | 4.640 | -0.025 | -0.52% | 685.06K | 20/05 | ||
| IDACORP | 98.26 | 98.52 | 98.00 | -0.21 | -0.21% | 261.04K | 20/05 | ||
| IDEX | 219.86 | 223.49 | 219.36 | -2.47 | -1.11% | 367.11K | 20/05 | ||
| IDT | 40.30 | 40.98 | 39.51 | +0.61 | +1.54% | 73.93K | 20/05 | ||
| IFF | 98.82 | 99.91 | 98.55 | -0.87 | -0.87% | 1.59M | 20/05 | ||
| IGT | 20.32 | 20.58 | 20.20 | +0.08 | +0.40% | 597.03K | 20/05 | ||
| IHS Holding | 3.345 | 3.460 | 3.340 | -0.015 | -0.45% | 271.46K | 20/05 | ||
| Ihuman | 2.040 | 2.120 | 2.010 | -0.010 | -0.49% | 34.98K | 20/05 | ||
| Illinois Tool Works | 250.59 | 251.15 | 249.04 | -0.01 | -0.00% | 701.35K | 15:59:59 | ||
| Imax | 16.96 | 17.33 | 16.91 | 0.00 | 0.00% | 548.28K | 20/05 | ||
| Independence Contract Drilling | 1.600 | 1.600 | 1.510 | +0.050 | +3.23% | 28.00K | 20/05 | ||
| Independence Realty Trust Inc | 17.04 | 17.18 | 16.99 | -0.07 | -0.41% | 1.85M | 20/05 | ||
| Informatica | 30.59 | 30.62 | 29.60 | +1.07 | +3.62% | 1.06M | 20/05 | ||
| Infosys ADR | 17.13 | 17.22 | 17.10 | 0.00 | 0.00% | 6.10M | 15:59:59 | ||
| ING ADR | 17.88 | 18.03 | 17.86 | -0.10 | -0.56% | 1.37M | 20/05 | ||
| Ingersoll Rand | 94.14 | 94.53 | 92.74 | +1.49 | +1.61% | 2.73M | 20/05 | ||
| Ingevity | 51.03 | 53.41 | 50.85 | -2.52 | -4.71% | 224.72K | 20/05 | ||
| Ingredion | 118.23 | 119.79 | 118.20 | -1.40 | -1.17% | 238.55K | 20/05 | ||
| Innovate | 0.741 | 0.785 | 0.741 | -0.030 | -3.91% | 58.40K | 20/05 | ||
| Innovative Industrial Properties | 112.83 | 114.11 | 112.52 | -1.10 | -0.97% | 123.91K | 20/05 | ||
| Insperity | 104.55 | 105.01 | 103.07 | +0.34 | +0.33% | 304.63K | 20/05 | ||
| Inspire Medical Systems | 155.29 | 155.75 | 150.38 | +0.07 | +0.05% | 555.10K | 20/05 | ||
| Installed Building | 213.31 | 215.24 | 208.20 | +1.48 | +0.70% | 275.81K | 20/05 | ||
| Insteel Industries | 32.39 | 33.04 | 32.39 | -0.27 | -0.83% | 36.91K | 20/05 | ||
| Instructure Holdings | 22.45 | 22.62 | 20.43 | +2.18 | +10.75% | 1.15M | 20/05 | ||
| Integer Hld | 120.23 | 121.50 | 119.57 | -0.69 | -0.57% | 181.39K | 20/05 | ||
| Integrated Wellness Acquisition | 11.50 | 11.50 | 11.48 | +0.00 | +0.00% | 0 | 16/05 | ||
| InterContinental ADR | 100.94 | 101.93 | 100.42 | +0.49 | +0.49% | 381.28K | 20/05 | ||
| Intercorp Financial Services | 23.07 | 23.47 | 23.00 | -0.19 | -0.82% | 42.47K | 20/05 | ||
| International Paper | 41.18 | 42.82 | 40.63 | +0.54 | +1.33% | 5.66M | 15:59:59 | ||
| International Seaways | 64.03 | 64.36 | 63.26 | +0.72 | +1.14% | 431.29K | 20/05 | ||
| Intrepid Potash | 26.36 | 26.73 | 25.02 | +1.48 | +5.95% | 154.32K | 20/05 | ||
| Inventrust Properties | 24.73 | 25.44 | 24.67 | -0.53 | -2.10% | 155.33K | 20/05 | ||
| Invesco | 16.02 | 16.15 | 15.94 | +0.02 | +0.12% | 3.14M | 20/05 | ||
| Invesco Mortgage | 9.365 | 9.460 | 9.360 | -0.045 | -0.48% | 628.48K | 20/05 | ||
| Invitation Homes | 35.45 | 35.63 | 35.31 | -0.01 | -0.01% | 949.10K | 20/05 | ||
| Ion Acquisition 2 | 1.955 | 2.060 | 1.940 | -0.055 | -2.74% | 92.58K | 20/05 | ||
| IONQ | 8.88 | 9.00 | 8.72 | +0.10 | +1.20% | 3.58M | 20/05 | ||
| IPG | 31.98 | 32.00 | 31.62 | +0.20 | +0.63% | 2.52M | 15:59:59 | ||
| IQVIA Holdings | 230.03 | 231.89 | 229.46 | -1.15 | -0.50% | 649.00K | 20/05 | ||
| Iron Mountain | 82.10 | 82.34 | 81.54 | +0.31 | +0.38% | 802.93K | 20/05 | ||
| IRSA ADR | 11.180 | 11.290 | 11.000 | -0.010 | -0.09% | 121.86K | 20/05 | ||
| Itau Unibanco | 6.505 | 6.560 | 6.465 | -0.025 | -0.38% | 9.91M | 20/05 | ||
| ITT | 139.66 | 140.20 | 138.86 | +0.30 | +0.22% | 243.05K | 20/05 | ||
| J&J | 151.27 | 153.39 | 151.26 | -2.13 | -1.39% | 7.47M | 20/05 | ||
| J.Jill | 31.83 | 32.10 | 31.01 | +0.51 | +1.63% | 47.11K | 20/05 | ||
| Jabil Circuit | 121.01 | 124.13 | 111.68 | +5.99 | +5.21% | 3.26M | 20/05 | ||
| Jackson Financial | 76.62 | 78.86 | 76.59 | -1.35 | -1.73% | 517.02K | 20/05 | ||
| Jacobs Engineering | 136.86 | 137.48 | 136.07 | +0.42 | +0.31% | 313.26K | 20/05 | ||
| James Hardie Industries ADR | 36.59 | 37.00 | 36.51 | -0.17 | -0.46% | 47.54K | 20/05 | ||
| Janus Henderson | 34.37 | 34.63 | 34.14 | 0.00 | 0.00% | 868.69K | 20/05 | ||
| Janus International Group | 14.41 | 14.44 | 14.10 | +0.38 | +2.67% | 1.63M | 20/05 | ||
| JBG SMITH Properties | 14.52 | 14.82 | 14.48 | -0.28 | -1.89% | 1.09M | 20/05 | ||
| Jefferies Financial | 47.08 | 47.87 | 47.00 | -0.24 | -0.51% | 951.78K | 20/05 | ||
| Jeld-Wen Holding | 15.56 | 15.68 | 15.48 | -0.05 | -0.32% | 1.02M | 20/05 | ||
| JinkoSolar | 23.99 | 24.44 | 23.91 | -0.48 | -1.96% | 502.14K | 20/05 | ||
| JM Smucker | 114.31 | 115.38 | 114.18 | -0.90 | -0.78% | 827.33K | 20/05 | ||
| Joby Aviation | 4.955 | 5.115 | 4.910 | -0.085 | -1.69% | 4.77M | 20/05 | ||
| John Bean Tech | 93.06 | 94.15 | 93.00 | -0.49 | -0.52% | 136.39K | 20/05 | ||
| John Wiley&Sons | 38.23 | 38.77 | 38.21 | -0.46 | -1.18% | 150.22K | 20/05 | ||
| John Wiley&Sons B | 38.20 | 38.68 | 38.20 | -0.38 | -1.00% | 0.73K | 20/05 | ||
| Johnson Controls | 70.62 | 72.99 | 70.26 | +1.60 | +2.32% | 13.18M | 20/05 | ||
| Jones Lang LaSalle | 202.10 | 204.81 | 201.21 | -4.10 | -1.99% | 191.73K | 20/05 | ||
| JPMorgan | 195.58 | 205.88 | 195.40 | -9.21 | -4.50% | 16.96M | 15:59:59 | ||
| Jumia Tech | 6.530 | 6.850 | 6.440 | -0.240 | -3.55% | 3.31M | 20/05 | ||
| Juniper | 34.64 | 34.77 | 34.58 | 0.00 | 0.00% | 707.64K | 15:59:59 | ||
| Kadant | 286.33 | 289.20 | 280.03 | +7.31 | +2.62% | 64.26K | 20/05 | ||
| KB Financial | 59.26 | 59.82 | 59.10 | +0.45 | +0.77% | 107.47K | 20/05 | ||
| KB Home | 73.25 | 73.72 | 72.79 | +0.20 | +0.27% | 1.33M | 20/05 | ||
| KBR | 66.11 | 66.42 | 65.59 | +0.47 | +0.72% | 784.01K | 20/05 | ||
| Ke Hldg | 19.05 | 19.45 | 18.82 | -0.42 | -2.16% | 9.44M | 20/05 | ||
| Kellanova | 62.08 | 62.35 | 61.38 | +0.52 | +0.84% | 1.94M | 20/05 | ||
| Kemper | 59.50 | 60.98 | 59.49 | -1.35 | -2.22% | 313.12K | 20/05 | ||
| Kennametal | 26.08 | 26.23 | 25.90 | +0.08 | +0.31% | 501.17K | 20/05 | ||
| Kennedy-Wilson | 10.29 | 10.35 | 10.16 | -0.12 | -1.11% | 766.10K | 20/05 | ||
| Kenon Holdings | 24.00 | 24.25 | 23.91 | -0.44 | -1.80% | 26.65K | 20/05 | ||
| Kenvue | 19.91 | 20.55 | 19.88 | -0.56 | -2.76% | 22.67M | 20/05 | ||
| Kepco ADR | 7.48 | 7.50 | 7.41 | +0.08 | +1.08% | 159.44K | 20/05 | ||
| KeyCorp | 15.23 | 15.47 | 15.20 | -0.17 | -1.10% | 5.85M | 20/05 | ||
| Keysight Technologies | 159.76 | 161.08 | 156.87 | +2.46 | +1.56% | 1.64M | 20/05 | ||
| Kilroy | 33.76 | 34.62 | 33.63 | -0.66 | -1.92% | 742.59K | 20/05 | ||
| Kimberly-Clark | 133.62 | 134.29 | 133.40 | -0.67 | -0.50% | 1.79M | 15:59:59 | ||
| Kimco Realty | 18.91 | 19.21 | 18.88 | -0.31 | -1.61% | 1.98M | 20/05 | ||
| Kinder Morgan | 19.84 | 19.89 | 19.70 | +0.14 | +0.71% | 9.43M | 20/05 | ||
| Kinetik Holdings | 40.95 | 41.38 | 40.56 | +0.49 | +1.21% | 398.53K | 20/05 | ||
| Kingsway Financial | 7.980 | 8.035 | 7.950 | +0.030 | +0.38% | 167.20K | 20/05 | ||
| Kinross Gold | 8.170 | 8.170 | 7.925 | +0.170 | +2.12% | 12.04M | 16:00:00 | ||
| Kinsale Capital | 385.17 | 392.81 | 381.43 | -5.75 | -1.47% | 146.48K | 20/05 | ||
| Kirby | 118.59 | 119.27 | 117.49 | +1.02 | +0.87% | 458.18K | 20/05 | ||
| Kite Realty | 21.05 | 21.20 | 20.94 | -0.17 | -0.82% | 1.80M | 20/05 | ||
| KKR & Co | 104.89 | 105.43 | 103.93 | +0.26 | +0.24% | 2.29M | 20/05 | ||
| KKR Real Estate | 9.78 | 9.93 | 9.77 | -0.10 | -1.01% | 203.05K | 20/05 | ||
| Klaviyo | 24.85 | 25.64 | 24.33 | -0.51 | -2.01% | 760.44K | 20/05 | ||
| Knife River | 73.35 | 74.93 | 72.21 | -0.72 | -0.97% | 509.04K | 20/05 | ||
| Knight-Swift Trans | 48.46 | 49.14 | 48.44 | -0.68 | -1.38% | 1.21M | 20/05 | ||
| Knowles Cor | 17.48 | 17.68 | 17.41 | +0.07 | +0.37% | 468.10K | 20/05 | ||
| Kodiak Gas Services | 28.92 | 29.43 | 28.78 | +0.43 | +1.51% | 513.15K | 20/05 | ||
| Kohl’s Corp | 26.16 | 26.42 | 25.78 | +0.42 | +1.63% | 3.86M | 20/05 | ||
| Koninklijke Philips ADR | 27.38 | 27.58 | 27.35 | -0.60 | -2.14% | 639.85K | 20/05 | ||
| Kontoor Brands | 71.22 | 71.37 | 70.05 | +1.05 | +1.50% | 307.05K | 20/05 | ||
| Koppers | 43.55 | 44.00 | 42.88 | +0.28 | +0.65% | 141.69K | 20/05 | ||
| KORE Holdings | 0.765 | 0.780 | 0.743 | -0.007 | -0.96% | 19.74K | 20/05 | ||
| Korn Ferry | 65.69 | 66.51 | 65.57 | -0.74 | -1.11% | 240.47K | 20/05 | ||
| Kosmos Energy | 6.265 | 6.320 | 5.985 | +0.355 | +6.01% | 13.62M | 20/05 | ||
| Kroger | 53.89 | 54.45 | 53.72 | -0.31 | -0.57% | 3.92M | 20/05 | ||
| Kronos Worldwide | 12.97 | 13.31 | 12.95 | -0.14 | -1.07% | 165.85K | 20/05 | ||
| KT | 13.59 | 13.74 | 13.59 | -0.15 | -1.09% | 424.86K | 20/05 | ||
| Kuke Music | 2.8250 | 3.0040 | 2.8250 | -0.1250 | -4.24% | 9.66K | 15:55:07 | ||
| Kyndryl Holdings | 27.84 | 28.57 | 27.43 | +0.07 | +0.25% | 1.31M | 20/05 | ||
| L3Harris Technologies | 223.62 | 224.34 | 223.16 | +0.05 | +0.02% | 538.87K | 20/05 | ||
| La-Z-Boy | 35.76 | 36.56 | 35.75 | -0.57 | -1.57% | 329.59K | 20/05 | ||
| Laboratory America | 206.83 | 214.14 | 206.07 | -3.76 | -1.79% | 588.74K | 20/05 | ||
| Ladder Capital A | 11.35 | 11.55 | 11.34 | -0.17 | -1.48% | 316.78K | 20/05 | ||
| Lamb Weston Holdings | 86.67 | 87.39 | 85.81 | -0.10 | -0.12% | 1.18M | 20/05 | ||
| Lanvin Group | 1.690 | 1.690 | 1.590 | +0.070 | +4.32% | 5.65K | 20/05 | ||
| Las Vegas Sands | 46.82 | 47.52 | 46.75 | -0.21 | -0.45% | 4.54M | 20/05 | ||
| Lazard | 40.98 | 41.11 | 40.56 | +0.17 | +0.42% | 645.26K | 20/05 | ||
| LCI Industries | 112.08 | 113.01 | 109.46 | +2.16 | +1.97% | 187.74K | 20/05 | ||
| Lear | 128.89 | 130.93 | 128.09 | -1.79 | -1.37% | 333.86K | 20/05 | ||
| Leggett&Platt | 11.90 | 12.15 | 11.89 | -0.17 | -1.41% | 1.79M | 20/05 | ||
| Leidos | 149.44 | 149.49 | 147.92 | +0.77 | +0.52% | 475.45K | 20/05 | ||
| Lemonade | 17.50 | 18.12 | 17.38 | -0.47 | -2.62% | 1.04M | 20/05 | ||
| LendingClub Corp | 9.38 | 9.64 | 9.34 | -0.12 | -1.21% | 1.16M | 20/05 | ||
| Lennar | 163.67 | 166.41 | 163.46 | -2.21 | -1.33% | 942.70K | 20/05 | ||
| Lennar B | 152.10 | 154.33 | 151.54 | -2.12 | -1.37% | 18.16K | 20/05 | ||
| Lennox | 490.38 | 497.94 | 487.72 | +0.52 | +0.11% | 279.09K | 20/05 | ||
| Levi Strauss A | 21.85 | 22.17 | 21.69 | -0.23 | -1.04% | 1.29M | 20/05 | ||
| LG Display | 3.830 | 3.920 | 3.830 | -0.080 | -2.05% | 221.10K | 20/05 | ||
| Liberty Oilfield | 23.96 | 24.35 | 23.75 | +0.28 | +1.20% | 2.93M | 20/05 | ||
| LiCycle Holdings | 0.6008 | 0.6280 | 0.5904 | +0.0066 | +1.11% | 1.45M | 20/05 | ||
| Life Time Holdings | 15.30 | 15.60 | 15.24 | +0.01 | +0.10% | 415.12K | 20/05 | ||
| Lifezone Metals | 7.17 | 7.61 | 6.98 | -0.03 | -0.42% | 69.72K | 20/05 | ||
| LightInTheBox | 0.700 | 0.738 | 0.691 | -0.002 | -0.34% | 22.81K | 20/05 | ||
| Lightspeed Commerce | 15.31 | 15.34 | 14.98 | -0.11 | -0.71% | 912.55K | 20/05 | ||
| Lincoln National | 30.04 | 30.47 | 29.85 | -0.22 | -0.73% | 1.55M | 20/05 | ||
| Lindsay | 116.04 | 117.41 | 116.03 | -1.01 | -0.86% | 69.51K | 20/05 | ||
| Lion Electric | 0.9500 | 1.0200 | 0.9030 | -0.0100 | -1.04% | 398.47K | 20/05 | ||
| Lions Gate | 10.56 | 10.88 | 10.53 | -0.10 | -0.94% | 849.93K | 20/05 | ||
| Lions Gate | 9.83 | 10.20 | 9.82 | -0.12 | -1.21% | 838.22K | 20/05 | ||
| Lithia Motors | 266.79 | 269.53 | 264.03 | -1.67 | -0.62% | 204.09K | 20/05 | ||
| Lithium Americas | 4.980 | 5.090 | 4.900 | -0.070 | -1.39% | 707.49K | 20/05 | ||
| Lithium Americas | 4.360 | 4.480 | 4.310 | -0.110 | -2.46% | 4.39M | 20/05 | ||
| Live Nation Entertainment | 99.43 | 99.58 | 96.60 | +2.84 | +2.94% | 1.89M | 20/05 | ||
| Live Oak Bancshares Inc | 36.14 | 36.74 | 36.06 | -0.64 | -1.74% | 88.99K | 20/05 | ||
| Liveramp | 33.59 | 33.74 | 32.82 | +0.43 | +1.30% | 334.04K | 20/05 | ||
| LiveWire Group | 6.470 | 6.753 | 6.470 | -0.260 | -3.86% | 13.95K | 20/05 | ||
| LL Flooring Holdings | 1.570 | 1.640 | 1.500 | -0.020 | -1.26% | 252.62K | 20/05 | ||
| Lloyds Banking ADR | 2.830 | 2.840 | 2.810 | +0.010 | +0.35% | 8.26M | 20/05 | ||
| Loandepot | 2.075 | 2.180 | 2.060 | -0.075 | -3.49% | 599.94K | 20/05 | ||
| Loar Holdings LLC | 51.3400 | 52.0800 | 49.6200 | -0.1900 | -0.37% | 164.73K | 20/05 | ||
| Local Bounti | 3.000 | 3.017 | 2.940 | 0.000 | 0.00% | 2.46K | 20/05 | ||
| Lockheed Martin | 467.08 | 468.77 | 464.92 | +0.88 | +0.19% | 735.17K | 15:59:59 | ||
| Loews | 76.13 | 77.89 | 76.09 | -1.61 | -2.07% | 692.71K | 20/05 | ||
| Loma Negra ADR | 7.430 | 7.540 | 7.400 | -0.020 | -0.27% | 324.05K | 20/05 | ||
| Louisiana-Pacific | 91.82 | 91.85 | 90.10 | +1.40 | +1.55% | 744.36K | 20/05 | ||
| Lowe’s | 229.17 | 231.08 | 228.24 | -1.94 | -0.84% | 2.41M | 20/05 | ||
| LS Starrett | 16.175 | 16.180 | 16.170 | +0.015 | +0.09% | 33.85K | 20/05 | ||
| Lsb Industries | 9.840 | 10.000 | 9.630 | +0.140 | +1.44% | 434.16K | 20/05 | ||
| LTC Properties | 34.68 | 34.91 | 34.64 | -0.08 | -0.23% | 204.28K | 20/05 | ||
| Lufax | 4.470 | 4.720 | 4.462 | -0.250 | -5.30% | 3.69M | 20/05 | ||
| Lumen Technologies | 1.295 | 1.335 | 1.290 | -0.025 | -1.89% | 6.02M | 20/05 | ||
| Lument Finance Trust | 2.540 | 2.550 | 2.480 | +0.060 | +2.42% | 252.90K | 20/05 | ||
| Luxfer | 12.20 | 12.38 | 12.07 | +0.14 | +1.20% | 98.63K | 20/05 | ||
| LXP Industrial Trust | 8.85 | 8.92 | 8.81 | -0.03 | -0.28% | 1.28M | 20/05 | ||
| LyondellBasell Industries | 100.12 | 100.98 | 99.91 | -0.79 | -0.78% | 856.65K | 20/05 | ||
| M&T Bank | 152.26 | 155.76 | 152.21 | -1.53 | -0.99% | 554.39K | 20/05 | ||
| M/I Homes | 130.83 | 132.45 | 129.52 | +1.59 | +1.23% | 249.28K | 20/05 | ||
| Macerich | 15.22 | 15.62 | 15.20 | -0.32 | -2.06% | 899.02K | 20/05 | ||
| Macy’s Inc | 19.10 | 19.67 | 19.04 | -0.39 | -2.00% | 6.29M | 20/05 | ||
| Madison Square Garden Entertainment | 37.30 | 37.40 | 36.74 | +0.22 | +0.59% | 203.87K | 20/05 | ||
| Madison Square Garden Sports | 186.84 | 189.00 | 186.29 | -2.99 | -1.58% | 122.86K | 20/05 | ||
| Magna Intl | 47.06 | 47.63 | 46.77 | -0.43 | -0.91% | 817.24K | 20/05 | ||
| MagnaChip | 4.980 | 5.115 | 4.960 | -0.060 | -1.19% | 289.42K | 20/05 | ||
| Magnolia Oil | 25.72 | 25.79 | 25.40 | +0.24 | +0.94% | 3.06M | 20/05 | ||
| Manchester United | 16.88 | 16.94 | 16.71 | +0.04 | +0.24% | 179.82K | 20/05 | ||
| Manitowoc | 12.62 | 12.85 | 12.57 | +0.06 | +0.48% | 205.68K | 20/05 | ||
| ManpowerGroup | 75.96 | 76.91 | 75.89 | -0.90 | -1.17% | 357.88K | 20/05 | ||
| Manulife Financial | 26.45 | 26.69 | 26.41 | -0.24 | -0.90% | 6.93M | 20/05 | ||
| Marathon Oil | 26.46 | 26.53 | 26.17 | +0.25 | +0.95% | 6.11M | 20/05 | ||
| Marathon Petroleum | 176.08 | 180.43 | 175.20 | -3.59 | -2.00% | 2.44M | 20/05 | ||
| Marcus | 10.68 | 10.91 | 10.62 | -0.22 | -2.02% | 718.33K | 20/05 | ||
| Marcus & Millichap | 34.64 | 35.63 | 34.62 | -0.90 | -2.53% | 75.52K | 20/05 | ||
| MariaDB | 0.5104 | 0.5197 | 0.5030 | +0.0084 | +1.67% | 73.60K | 20/05 | ||
| Marine Products | 10.39 | 10.56 | 10.30 | +0.03 | +0.29% | 36.57K | 20/05 | ||
| MarineMax | 27.07 | 28.13 | 27.07 | -1.17 | -4.14% | 169.31K | 20/05 | ||
| Markel | 1,637.23 | 1,655.77 | 1,627.28 | -25.98 | -1.56% | 29.17K | 20/05 | ||
| Markforged Holding | 0.452 | 0.500 | 0.450 | -0.009 | -1.87% | 394.39K | 20/05 | ||
| Marriot Vacations Worldwide | 98.12 | 99.35 | 97.27 | -0.06 | -0.06% | 262.23K | 20/05 | ||
| Marsh McLennan | 209.16 | 210.45 | 208.85 | -0.81 | -0.39% | 1.41M | 20/05 | ||
| Martin Marietta Materials | 583.10 | 584.05 | 575.69 | +2.35 | +0.40% | 392.85K | 20/05 | ||
| Masco | 69.53 | 70.55 | 69.47 | -0.63 | -0.90% | 1.07M | 20/05 | ||
| MasTec | 108.88 | 109.43 | 107.65 | +1.55 | +1.44% | 433.71K | 20/05 | ||
| MasterBrand | 16.25 | 16.54 | 16.23 | -0.06 | -0.37% | 431.81K | 20/05 | ||
| Mastercard | 459.66 | 462.22 | 458.78 | -0.61 | -0.13% | 1.40M | 15:59:59 | ||
| Matador | 62.40 | 62.58 | 62.01 | +0.32 | +0.52% | 965.82K | 20/05 | ||
| Materion | 115.67 | 117.48 | 115.58 | -1.33 | -1.14% | 81.46K | 20/05 | ||
| Mativ Holdings | 18.47 | 18.55 | 18.30 | +0.16 | +0.87% | 349.96K | 20/05 | ||
| Matson | 115.31 | 116.32 | 115.10 | -0.97 | -0.83% | 230.66K | 20/05 | ||
| Maui Land&Pineapple | 23.26 | 23.49 | 22.97 | -0.04 | -0.17% | 24.43K | 20/05 | ||
| Maximus | 86.52 | 86.80 | 85.85 | -0.11 | -0.13% | 250.61K | 20/05 | ||
| Mayville Engineering | 15.68 | 15.83 | 15.54 | +0.18 | +1.16% | 129.99K | 20/05 | ||
| MBIA | 5.88 | 6.06 | 5.86 | -0.12 | -2.08% | 325.36K | 20/05 | ||
| McCormick & Comp | 74.05 | 74.25 | 74.05 | -0.33 | -0.44% | 2.30K | 20/05 | ||
| McCormick&Co | 74.27 | 74.59 | 73.38 | +0.26 | +0.35% | 2.10M | 15:59:59 | ||
| McDonald’s | 267.87 | 272.13 | 267.28 | -4.51 | -1.66% | 2.53M | 15:59:59 | ||
| McEwen Mining Inc. | 11.9300 | 11.9800 | 11.2380 | +0.6000 | +5.30% | 910.46K | 20/05 | ||
| McKesson | 564.00 | 566.16 | 558.20 | -0.52 | -0.09% | 576.06K | 20/05 | ||
| MDU Resources | 25.87 | 25.87 | 25.57 | +0.39 | +1.53% | 1.77M | 20/05 | ||
| Mediaalpha | 18.83 | 18.87 | 18.14 | +0.46 | +2.50% | 498.13K | 20/05 | ||
| Medical Properties | 5.230 | 5.280 | 4.980 | +0.220 | +4.39% | 20.38M | 20/05 | ||
| MEDIFAST | 24.41 | 24.99 | 23.78 | -0.59 | -2.36% | 412.18K | 20/05 | ||
| Medtronic | 84.51 | 85.85 | 84.45 | -1.41 | -1.64% | 5.49M | 15:59:59 | ||
| Merck&Co | 130.99 | 131.74 | 130.65 | -0.20 | -0.15% | 4.48M | 15:59:59 | ||
| Mercury General | 58.59 | 58.88 | 57.82 | +0.39 | +0.67% | 190.93K | 20/05 | ||
| Meridianlink | 18.85 | 18.86 | 18.01 | +0.85 | +4.72% | 231.27K | 20/05 | ||
| Meritage | 182.59 | 184.98 | 182.38 | -0.41 | -0.22% | 221.82K | 20/05 | ||
| Mesa Royalty Trust | 9.290 | 9.730 | 8.981 | -0.090 | -0.96% | 14.55K | 20/05 | ||
| Mesabi Trust | 17.96 | 18.47 | 17.73 | +0.21 | +1.18% | 31.86K | 20/05 | ||
| Meta Data | 0.5380 | 0.5995 | 0.5380 | -0.0001 | -0.02% | 36.91K | 20/05 | ||
| Metallus | 23.70 | 24.31 | 23.22 | +0.36 | +1.54% | 344.48K | 20/05 | ||
| Metals Acquisition | 14.10 | 14.24 | 13.84 | +0.31 | +2.21% | 250.62K | 20/05 | ||
| Methode Electronics | 12.26 | 12.45 | 12.26 | -0.09 | -0.73% | 251.83K | 20/05 | ||
| MetLife | 72.89 | 74.45 | 72.79 | -1.33 | -1.79% | 2.90M | 20/05 | ||
| Metropolitan Bank | 43.74 | 45.62 | 43.72 | -0.96 | -2.15% | 138.26K | 20/05 | ||
| Mettler-Toledo | 1,518.29 | 1,529.78 | 1,513.87 | -4.46 | -0.29% | 124.05K | 20/05 | ||
| MFA Financial | 10.850 | 11.030 | 10.850 | -0.170 | -1.54% | 525.99K | 20/05 | ||
| MGIC Investment | 20.66 | 21.27 | 20.61 | -0.53 | -2.50% | 1.93M | 20/05 | ||
| MGM | 41.36 | 41.44 | 40.79 | +0.33 | +0.80% | 3.31M | 15:59:59 | ||
| Mid-America Apartment | 136.86 | 137.97 | 136.22 | -0.88 | -0.64% | 422.30K | 20/05 | ||
| Miller Industries | 59.78 | 60.66 | 59.46 | -0.09 | -0.15% | 82.07K | 20/05 | ||
| Minerals Technologies | 83.58 | 84.25 | 83.44 | -0.22 | -0.26% | 154.64K | 20/05 | ||
| Miniso | 23.06 | 23.68 | 22.86 | -0.87 | -3.64% | 1.25M | 20/05 | ||
| Mirion Technologies | 10.71 | 10.76 | 10.27 | +0.41 | +3.98% | 1.10M | 20/05 | ||
| Mister Car Wash | 7.07 | 7.22 | 7.01 | -0.07 | -0.91% | 2.28M | 20/05 | ||
| Mistras | 8.51 | 8.76 | 8.35 | +0.13 | +1.55% | 50.71K | 20/05 | ||
| Mitsubishi UFJ Financial ADR | 10.030 | 10.070 | 10.010 | 0.000 | 0.00% | 1.29M | 20/05 | ||
| Mizuho Financial ADR | 4.140 | 4.190 | 4.130 | +0.080 | +1.97% | 786.50K | 20/05 | ||
| Model N Inc | 29.87 | 29.87 | 29.78 | +0.07 | +0.23% | 664.91K | 20/05 | ||
| Modine Manufacturing | 102.37 | 105.05 | 101.93 | +0.15 | +0.15% | 688.69K | 20/05 | ||
| Modiv | 15.60 | 15.98 | 15.55 | -0.41 | -2.56% | 14.44K | 20/05 | ||
| Moelis & Co | 56.91 | 57.36 | 56.44 | +0.25 | +0.44% | 293.93K | 20/05 | ||
| MOGU | 2.2801 | 2.5027 | 2.2700 | -0.0699 | -2.97% | 11.39K | 11:59:46 | ||
| Mohawk Industries | 118.89 | 120.75 | 118.59 | -1.47 | -1.22% | 516.12K | 20/05 | ||
| Molina Healthcare | 343.80 | 348.00 | 342.60 | -3.82 | -1.10% | 186.15K | 20/05 | ||
| Molson Coors Brewing A | 61.60 | 62.40 | 60.80 | -0.25 | -0.40% | 2.68K | 20/05 | ||
| Molson Coors Brewing B | 55.21 | 56.80 | 55.01 | -1.26 | -2.23% | 2.11M | 20/05 | ||
| MoneyLion | 83.51 | 85.00 | 78.63 | +5.79 | +7.45% | 175.17K | 20/05 | ||
| Montrose | 48.98 | 49.45 | 47.79 | +0.99 | +2.06% | 154.66K | 20/05 | ||
| Moody’s | 412.57 | 414.22 | 411.04 | -1.35 | -0.33% | 409.84K | 20/05 | ||
| Moog | 174.36 | 174.78 | 170.29 | +4.07 | +2.39% | 102.99K | 20/05 | ||
| Moog B | 172.86 | 173.73 | 172.86 | 0.00 | 0.00% | 0 | 17/05 | ||
| Morgan Stanley | 100.33 | 100.89 | 99.38 | +0.11 | +0.11% | 5.58M | 20/05 | ||
| Mosaic | 30.78 | 30.91 | 30.51 | +0.17 | +0.56% | 3.94M | 20/05 | ||
| Motorola | 368.43 | 368.46 | 366.69 | +0.63 | +0.17% | 290.52K | 15:59:59 | ||
| Movado | 27.02 | 27.67 | 26.99 | -0.50 | -1.82% | 100.59K | 20/05 | ||
| MP Materials | 18.02 | 18.49 | 17.80 | -0.23 | -1.26% | 3.98M | 20/05 | ||
| MRC Global | 13.635 | 13.690 | 13.480 | +0.155 | +1.15% | 486.37K | 20/05 | ||
| MSA Safety | 191.55 | 192.26 | 189.45 | +2.40 | +1.27% | 147.02K | 20/05 | ||
| MSC Industrial Direct | 92.53 | 92.76 | 90.83 | +1.38 | +1.51% | 480.31K | 20/05 | ||
| MSCI | 512.26 | 512.62 | 502.54 | +6.93 | +1.37% | 569.80K | 20/05 | ||
| Mueller Industries | 58.40 | 58.59 | 57.23 | +0.89 | +1.55% | 550.08K | 20/05 | ||
| Mueller Water Products | 19.09 | 19.32 | 19.09 | -0.10 | -0.55% | 772.13K | 20/05 | ||
| MultiPlan | 0.546 | 0.598 | 0.532 | -0.043 | -7.33% | 1.80M | 20/05 | ||
| Murphy Oil | 42.80 | 43.27 | 42.78 | -0.28 | -0.65% | 1.06M | 20/05 | ||
| Murphy USA Inc | 443.94 | 447.91 | 442.76 | +0.56 | +0.13% | 152.61K | 20/05 | ||
| Myers Industries | 16.02 | 16.45 | 16.00 | -0.40 | -2.44% | 169.83K | 20/05 | ||
| MYT Netherlands | 5.020 | 5.100 | 4.920 | +0.020 | +0.40% | 108.10K | 20/05 | ||
| NAble | 12.56 | 12.78 | 12.52 | -0.21 | -1.68% | 299.67K | 20/05 | ||
| Nabors Industries | 79.41 | 79.85 | 76.04 | +3.40 | +4.47% | 190.38K | 20/05 | ||
| NACCO Industries | 31.26 | 32.15 | 30.91 | -0.80 | -2.50% | 12.62K | 20/05 | ||
| National Bank Holdings | 37.11 | 37.18 | 36.73 | +0.16 | +0.43% | 318.36K | 20/05 | ||
| National Fuel Gas | 57.29 | 57.40 | 56.40 | +0.68 | +1.20% | 355.85K | 20/05 | ||
| National Grid ADR | 72.37 | 73.28 | 72.29 | -0.46 | -0.63% | 324.36K | 20/05 | ||
| National Health Investors | 65.79 | 66.83 | 65.66 | -0.72 | -1.08% | 157.58K | 20/05 | ||
| National Presto Industries | 80.08 | 80.93 | 79.94 | -0.30 | -0.37% | 39.04K | 20/05 | ||
| National Storage Affiliates Trust | 37.81 | 38.22 | 37.66 | -0.28 | -0.74% | 504.04K | 20/05 | ||
| Natural Gas Services | 23.28 | 24.02 | 23.15 | -0.47 | -1.98% | 82.97K | 20/05 | ||
| Natural Grocers Vitamin | 21.00 | 21.70 | 20.97 | -0.32 | -1.52% | 101.54K | 20/05 | ||
| Natuzzi | 5.35 | 5.38 | 5.35 | 0.00 | 0.00% | 4.00K | 13:55:29 | ||
| Natwest Group | 8.155 | 8.280 | 8.150 | -0.155 | -1.87% | 1.31M | 20/05 | ||
| Navigator Holdings | 16.77 | 16.93 | 16.72 | +0.08 | +0.48% | 221.49K | 20/05 | ||
| NCR | 13.65 | 13.68 | 13.40 | +0.18 | +1.34% | 1.96M | 20/05 | ||
| NCR Atleos | 28.56 | 28.82 | 28.35 | +0.06 | +0.21% | 500.18K | 20/05 | ||
| Nelnet | 107.98 | 110.36 | 107.37 | -2.25 | -2.04% | 77.86K | 20/05 | ||
| Nerdy | 2.010 | 2.140 | 2.000 | -0.030 | -1.47% | 1.79M | 20/05 | ||
| Net Lease Office Properties | 24.24 | 25.48 | 24.19 | -0.65 | -2.61% | 171.08K | 20/05 | ||
| NET Power | 11.10 | 11.56 | 11.04 | -0.41 | -3.61% | 205.47K | 20/05 | ||
| Netstreit | 17.86 | 17.99 | 17.80 | +0.01 | +0.08% | 352.41K | 20/05 | ||
| NeueHealth | 5.91 | 5.91 | 5.91 | -0.08 | -1.34% | 0.53K | 20/05 | ||
| Nevro Corp | 10.51 | 11.44 | 10.50 | -0.89 | -7.81% | 443.35K | 20/05 | ||
| New Oriental Education&Tech | 81.370 | 83.500 | 81.001 | -0.800 | -0.97% | 919.32K | 20/05 | ||
| NewJersey Resources | 44.51 | 44.52 | 43.84 | +0.40 | +0.91% | 347.07K | 20/05 | ||
| NewMarket | 550.51 | 557.25 | 538.80 | -0.64 | -0.12% | 28.43K | 20/05 | ||
| Newmont Goldcorp | 44.44 | 44.59 | 43.47 | +0.70 | +1.60% | 8.22M | 20/05 | ||
| Newpark Resources | 7.850 | 7.860 | 7.630 | +0.220 | +2.88% | 377.96K | 20/05 | ||
| NewYork Community Bancorp | 3.570 | 3.730 | 3.570 | -0.120 | -3.25% | 7.71M | 20/05 | ||
| NewYork Times | 49.03 | 49.08 | 48.27 | +0.22 | +0.45% | 902.19K | 20/05 | ||
| Nexa Resources | 7.540 | 7.650 | 7.510 | +0.050 | +0.67% | 35.44K | 20/05 | ||
| NexGen Energy | 8.120 | 8.170 | 8.000 | +0.130 | +1.63% | 5.39M | 20/05 |
My Sentiments
What is your sentiment on NYSE Composite?
Members' Sentiments:
or
Market is currently closed. Voting is open during market hours.
Write your thoughts about NYSE Composite
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Joe Cool
Oct 12, 2023 12:18PM ET
squeeze water utilities
1
0
Joe Cool
Sep 27, 2023 11:34AM ET
hottest summer on record ,, didn't people drink and use more water
1
0
Joe Cool
Sep 27, 2023 9:50AM ET
short squeeze on water utilities
1
0
JeffB
Apr 06, 2023 5:34PM ET
NYA 15,379 @ Close! $bpnya 46.20%
0
0
Saddam Hussain
Jan 01, 2023 11:15AM ET
Based on my technical research smart investors must sell as soon as possible to avoid losses in upcoming months
2
1
sjd volton
Dec 11, 2022 4:55AM ET
now im here
0
0
TimothyTekno2020
Sep 24, 2022 10:29AM ET
So based on key levels, scaling into U.S. equities as this index falls from 13,500 to possibly 12,000, seems both prudent and capable of producing incredible gains long term.
0
0
JOHEN
Mar 22, 2022 5:32PM ET
habibi
0
1
evette anderson
Jul 15, 2021 11:07AM ET
well the outlook outlook
2
0
Add Chart to Comment
Confirm Block
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.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review