Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
gaurav singh
May 12, 2022 11:34
waiting for tomorrow
0
0
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
NYSE Composite (NYA)
Add to/Remove from a Portfolio
Add to Watchlist
15,081.0
+45.1
+0.30%
- Volume: -
- Open: 15,035.9
- Day's Range: 14,785.2 - 15,190.7
NYSE Composite
15,081.0
+45.1
+0.30%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Constituents
- Historical Data
- Related Instruments
NYSE Composite Constituents
NYSE Composite index components real-time streaming quotes. The table includes each share 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| 3D Systems | 10.40 | 10.84 | 10.00 | -0.06 | -0.57% | 1.31M | 21/05 | ||
| 3M | 143.83 | 147.94 | 141.09 | -3.13 | -2.13% | 4.19M | 21/05 | ||
| 8x8 | 7.94 | 8.20 | 7.72 | -0.08 | -1.00% | 1.11M | 21/05 | ||
| A10 Network | 14.66 | 15.05 | 14.21 | +0.06 | +0.41% | 576.34K | 21/05 | ||
| AAR | 44.85 | 46.32 | 44.05 | -0.60 | -1.32% | 198.16K | 21/05 | ||
| Aarons | 18.17 | 19.44 | 17.26 | -0.88 | -4.62% | 316.42K | 21/05 | ||
| ABB ADR | 29.50 | 29.72 | 28.97 | +0.09 | +0.31% | 2.69M | 21/05 | ||
| Abbott Labs | 113.24 | 113.72 | 110.82 | +0.80 | +0.71% | 4.46M | 21/05 | ||
| AbbVie | 151.01 | 153.52 | 147.81 | -0.71 | -0.47% | 6.75M | 21/05 | ||
| Abercrombie&Fitch | 27.97 | 29.38 | 27.08 | -1.09 | -3.75% | 2.57M | 21/05 | ||
| ABM Industries | 45.45 | 45.52 | 44.31 | +0.30 | +0.66% | 507.72K | 21/05 | ||
| Acadia | 18.20 | 19.25 | 17.84 | -0.74 | -3.91% | 807.00K | 21/05 | ||
| Accel Entertainment | 10.31 | 10.52 | 10.11 | -0.02 | -0.19% | 179.77K | 21/05 | ||
| Accenture | 276.65 | 278.40 | 268.17 | +3.04 | +1.11% | 2.98M | 21/05 | ||
| Acco Brands | 7.090 | 7.310 | 7.020 | -0.150 | -2.07% | 534.60K | 21/05 | ||
| Acres Commercial Realty | 9.78 | 10.25 | 9.55 | -0.80 | -7.56% | 72.08K | 21/05 | ||
| Acuity Brands | 164.33 | 168.23 | 160.88 | -2.54 | -1.52% | 279.27K | 21/05 | ||
| Acushnet Holdings | 39.68 | 40.29 | 38.65 | +0.06 | +0.15% | 383.17K | 21/05 | ||
| Adc Thera | 7.05 | 7.16 | 6.61 | +0.04 | +0.57% | 276.43K | 21/05 | ||
| Adecoagro SA | 10.13 | 10.40 | 9.97 | -0.10 | -0.98% | 757.09K | 21/05 | ||
| Adient | 31.51 | 33.32 | 30.32 | -0.68 | -2.11% | 994.89K | 21/05 | ||
| ADS | 104.91 | 105.22 | 101.82 | +1.03 | +0.99% | 594.63K | 21/05 | ||
| ADT | 6.97 | 7.11 | 6.70 | -0.03 | -0.43% | 1.61M | 21/05 | ||
| Adtalem Education | 31.85 | 32.23 | 31.26 | -0.14 | -0.44% | 338.26K | 21/05 | ||
| Advance Auto Parts | 181.89 | 197.55 | 176.72 | -14.18 | -7.23% | 1.92M | 21/05 | ||
| AdvanSix | 43.85 | 46.38 | 43.02 | -1.56 | -3.44% | 194.07K | 21/05 | ||
| Aecom Technology | 67.65 | 68.80 | 66.12 | -0.24 | -0.35% | 618.62K | 21/05 | ||
| Aegon ADR | 5.070 | 5.150 | 4.970 | +0.030 | +0.60% | 6.63M | 21/05 | ||
| Aenza | 1.3620 | 1.4600 | 1.3620 | -0.0380 | -2.71% | 2.41K | 21/05 | ||
| AerCap Holdings NV | 46.80 | 47.10 | 45.16 | +1.06 | +2.32% | 1.64M | 21/05 | ||
| Aerojet Rocketdyne | 39.34 | 39.73 | 38.54 | -0.04 | -0.10% | 640.20K | 21/05 | ||
| Aeva Technologies | 3.16 | 3.27 | 2.99 | -0.03 | -0.94% | 847.30K | 21/05 | ||
| Affiliated Managers | 127.35 | 127.49 | 123.52 | +2.82 | +2.26% | 228.25K | 21/05 | ||
| Aflac | 55.09 | 55.96 | 54.18 | -0.51 | -0.92% | 4.37M | 21/05 | ||
| AG Mortgage Investment | 7.770 | 7.830 | 7.660 | +0.030 | +0.39% | 133.59K | 21/05 | ||
| AGCO | 112.13 | 118.74 | 109.03 | -7.66 | -6.39% | 1.35M | 21/05 | ||
| Agilent Technologies | 125.13 | 125.58 | 122.44 | +2.73 | +2.23% | 2.58M | 21/05 | ||
| Agiliti | 18.14 | 18.31 | 17.37 | +0.18 | +1.00% | 78.67K | 21/05 | ||
| agilon health | 19.50 | 19.90 | 18.52 | +0.31 | +1.62% | 2.22M | 21/05 | ||
| Agnico Eagle Mines | 53.86 | 54.28 | 52.72 | -0.21 | -0.39% | 2.25M | 21/05 | ||
| Agree Realty | 68.27 | 68.49 | 67.64 | +0.45 | +0.66% | 831.72K | 21/05 | ||
| AIG | 55.62 | 58.53 | 53.83 | -2.28 | -3.94% | 8.85M | 21/05 | ||
| Air Lease | 35.98 | 36.65 | 34.94 | -0.10 | -0.28% | 714.07K | 21/05 | ||
| Air Products | 237.59 | 237.74 | 231.13 | +3.37 | +1.44% | 1.01M | 21/05 | ||
| AKA Brands Holding | 3.29 | 3.58 | 3.18 | -0.12 | -3.52% | 134.28K | 21/05 | ||
| Alamo | 111.56 | 114.79 | 108.35 | -1.22 | -1.08% | 60.29K | 21/05 | ||
| Alamos Gold | 7.490 | 7.650 | 7.400 | -0.100 | -1.32% | 2.88M | 21/05 | ||
| Alaska Air | 46.10 | 47.73 | 45.10 | -0.66 | -1.41% | 1.43M | 21/05 | ||
| Albany | 81.77 | 83.46 | 80.09 | -1.05 | -1.27% | 138.19K | 21/05 | ||
| Albemarle | 236.44 | 243.12 | 228.10 | -2.64 | -1.10% | 1.12M | 21/05 | ||
| Albertsons | 27.51 | 27.53 | 26.83 | +0.42 | +1.55% | 2.12M | 21/05 | ||
| Alcoa | 60.57 | 63.75 | 58.51 | -1.48 | -2.39% | 8.73M | 21/05 | ||
| Alcon | 72.68 | 72.72 | 71.18 | +0.45 | +0.62% | 949.71K | 21/05 | ||
| Alexander&Baldwin | 20.24 | 20.65 | 19.93 | -0.16 | -0.78% | 712.43K | 21/05 | ||
| Alexanders | 232.75 | 232.75 | 227.34 | +4.01 | +1.75% | 11.74K | 21/05 | ||
| Alexandria RE | 159.71 | 159.89 | 157.15 | +1.89 | +1.20% | 1.60M | 21/05 | ||
| Algonquin Power | 14.42 | 14.49 | 14.25 | 0.00 | 0.00% | 2.13M | 21/05 | ||
| Alibaba ADR | 86.79 | 90.17 | 84.73 | -0.90 | -1.03% | 21.02M | 21/05 | ||
| Alight | 7.88 | 8.28 | 7.61 | -0.22 | -2.72% | 3.66M | 21/05 | ||
| Alleghany | 834.01 | 835.90 | 830.85 | +2.18 | +0.26% | 182.66K | 21/05 | ||
| Allegheny Technologies | 24.73 | 26.56 | 24.22 | -1.41 | -5.39% | 1.78M | 21/05 | ||
| Allegion PLC | 109.08 | 109.78 | 106.78 | +0.27 | +0.25% | 696.04K | 21/05 | ||
| Allete | 61.11 | 61.71 | 60.15 | -0.35 | -0.57% | 236.49K | 21/05 | ||
| Allison Transmission | 37.46 | 38.40 | 36.44 | -0.61 | -1.60% | 635.03K | 21/05 | ||
| Allstate | 123.03 | 125.92 | 120.57 | -2.76 | -2.19% | 2.07M | 21/05 | ||
| Ally Financial Inc | 38.67 | 39.50 | 37.21 | +0.01 | +0.03% | 3.53M | 21/05 | ||
| Alpha Metallurgical Resources | 151.71 | 156.05 | 144.00 | +0.40 | +0.26% | 756.09K | 21/05 | ||
| Alpine Income | 18.08 | 18.27 | 17.94 | -0.18 | -0.99% | 61.85K | 21/05 | ||
| Alteryx | 55.66 | 57.58 | 53.80 | +0.10 | +0.18% | 630.50K | 21/05 | ||
| Altice USA | 10.79 | 11.11 | 10.52 | +0.06 | +0.56% | 4.68M | 21/05 | ||
| Altria | 51.09 | 51.80 | 50.60 | 0.00 | 0.00% | 16.00M | 21/05 | ||
| Altus Power | 6.75 | 6.91 | 6.56 | +0.03 | +0.45% | 306.17K | 21/05 | ||
| Aluminum China ADR | 10.79 | 11.09 | 10.47 | +0.37 | +3.55% | 133.03K | 21/05 | ||
| Ambac | 9.86 | 10.32 | 9.65 | -0.20 | -1.99% | 734.64K | 21/05 | ||
| Ambev SA | 2.820 | 2.860 | 2.790 | 0.000 | 0.00% | 36.23M | 21/05 | ||
| Ambrx Biopharma | 3.85 | 3.87 | 3.59 | -0.15 | -3.75% | 3.47K | 21/05 | ||
| AMC Entertainment | 12.03 | 13.35 | 11.43 | -1.05 | -8.03% | 41.39M | 21/05 | ||
| Amcor PLC | 12.93 | 13.12 | 12.68 | -0.03 | -0.23% | 16.51M | 21/05 | ||
| Ameren | 92.64 | 92.97 | 91.80 | +0.16 | +0.17% | 2.04M | 21/05 | ||
| Ameresco | 55.44 | 56.23 | 53.23 | +0.01 | +0.02% | 227.98K | 21/05 | ||
| America Movil ADR | 21.30 | 21.33 | 21.08 | +0.34 | +1.62% | 2.32M | 21/05 | ||
| America Movil ADR A | 21.00 | 21.20 | 20.96 | +0.21 | +1.01% | 1.07K | 21/05 | ||
| American Assets | 31.69 | 32.16 | 30.97 | -0.22 | -0.69% | 291.95K | 21/05 | ||
| American Axle&Manufacturing | 6.75 | 7.24 | 6.48 | -0.27 | -3.85% | 2.73M | 21/05 | ||
| American Campus | 64.56 | 64.67 | 64.45 | +0.04 | +0.06% | 4.13M | 21/05 | ||
| American Eagle Outfitters | 13.32 | 13.62 | 12.87 | -0.11 | -0.82% | 6.34M | 21/05 | ||
| American Equity Inv. Life | 37.61 | 37.78 | 36.44 | +0.64 | +1.73% | 655.97K | 21/05 | ||
| American Express | 153.24 | 154.80 | 149.71 | -0.76 | -0.49% | 2.97M | 21/05 | ||
| American Financial | 131.37 | 132.82 | 129.05 | -0.32 | -0.24% | 570.02K | 21/05 | ||
| American Realty Investors | 20.91 | 21.55 | 19.87 | +0.44 | +2.15% | 20.51K | 21/05 | ||
| American States Water | 78.81 | 79.62 | 76.95 | -0.50 | -0.63% | 163.12K | 21/05 | ||
| American Tower | 244.28 | 245.17 | 234.30 | +11.03 | +4.73% | 2.83M | 21/05 | ||
| American Vanguard | 22.31 | 23.16 | 21.39 | -0.49 | -2.15% | 816.70K | 21/05 | ||
| American Water Works | 145.57 | 146.66 | 143.23 | +0.52 | +0.36% | 2.04M | 21/05 | ||
| American Well | 3.05 | 3.09 | 2.87 | +0.03 | +0.99% | 1.92M | 21/05 | ||
| Americold Realty | 24.97 | 25.37 | 24.47 | -0.18 | -0.72% | 1.65M | 21/05 | ||
| Ameriprise Financial | 256.01 | 259.21 | 248.78 | +2.09 | +0.82% | 715.86K | 21/05 | ||
| AmerisourceBergen | 150.18 | 151.68 | 148.08 | +0.80 | +0.54% | 2.24M | 21/05 | ||
| Ametek | 117.36 | 117.57 | 115.28 | +0.65 | +0.56% | 1.02M | 21/05 | ||
| AMH 4 Rent | 36.57 | 36.91 | 36.00 | +0.28 | +0.77% | 3.53M | 21/05 | ||
| AMN Healthcare Services | 88.49 | 88.61 | 85.97 | +1.43 | +1.64% | 404.37K | 21/05 | ||
| Amneal Pharma A | 3.510 | 3.550 | 3.410 | +0.040 | +1.15% | 420.03K | 21/05 | ||
| Ampco-Pittsburgh | 4.470 | 4.610 | 4.470 | -0.170 | -3.66% | 14.24K | 21/05 | ||
| Amphenol | 68.43 | 68.53 | 66.71 | +0.84 | +1.24% | 2.68M | 21/05 | ||
| Amplify Energy | 7.380 | 7.710 | 7.230 | -0.110 | -1.47% | 420.50K | 21/05 | ||
| AMREP | 12.21 | 12.65 | 12.21 | -0.12 | -0.97% | 3.21K | 21/05 | ||
| AMTD IDEA | 1.420 | 1.430 | 1.320 | -0.010 | -0.70% | 47.35K | 21/05 | ||
| Anaplan | 65.01 | 65.06 | 64.72 | +0.33 | +0.51% | 4.43M | 21/05 | ||
| Angel Oak Mortgage | 13.39 | 13.40 | 12.60 | +0.34 | +2.61% | 155.44K | 21/05 | ||
| AngloGold Ashanti ADR | 17.74 | 17.97 | 17.44 | -0.33 | -1.83% | 2.08M | 21/05 | ||
| Anheuser Busch ADR | 54.27 | 54.77 | 53.43 | +0.21 | +0.39% | 1.14M | 21/05 | ||
| Annaly Capital Management | 6.320 | 6.360 | 6.180 | +0.050 | +0.80% | 49.66M | 21/05 | ||
| Annovis Bio | 9.15 | 9.91 | 8.50 | -0.50 | -5.18% | 67.52K | 21/05 | ||
| Antero Midstream | 10.220 | 10.230 | 9.890 | +0.130 | +1.29% | 3.45M | 21/05 | ||
| Antero Resources Corp | 35.28 | 35.91 | 34.16 | +0.11 | +0.31% | 7.78M | 21/05 | ||
| Anthem | 492.85 | 493.54 | 480.11 | +12.93 | +2.69% | 1.36M | 21/05 | ||
| AO Smith | 57.77 | 59.23 | 56.61 | -0.68 | -1.16% | 1.38M | 21/05 | ||
| Aon | 262.71 | 269.01 | 255.90 | -3.95 | -1.48% | 1.40M | 21/05 | ||
| Apartment | 43.17 | 43.52 | 42.47 | +0.32 | +0.75% | 818.23K | 21/05 | ||
| Apartment Invest | 5.900 | 6.030 | 5.780 | 0.000 | 0.00% | 1.79M | 21/05 | ||
| Api Group Corp | 17.35 | 17.39 | 16.69 | +0.38 | +2.24% | 935.61K | 21/05 | ||
| Apollo Commercial RE Finance | 11.94 | 12.16 | 11.69 | -0.14 | -1.16% | 1.07M | 21/05 | ||
| Apollo Global Management A | 54.48 | 55.21 | 53.03 | +0.53 | +0.98% | 3.31M | 21/05 | ||
| Apple Hospitality REIT | 15.52 | 16.49 | 15.23 | -0.71 | -4.37% | 2.52M | 21/05 | ||
| Applied Industrial Technologies | 100.58 | 103.69 | 99.51 | -2.38 | -2.31% | 214.61K | 21/05 | ||
| AptarGroup | 99.72 | 105.29 | 97.19 | -3.77 | -3.64% | 796.30K | 21/05 | ||
| Aptiv | 93.58 | 97.66 | 90.63 | -1.35 | -1.42% | 1.81M | 21/05 | ||
| Aramark Holdings | 32.27 | 32.64 | 31.53 | -0.04 | -0.12% | 953.79K | 21/05 | ||
| Arbor | 15.67 | 16.28 | 15.55 | -0.47 | -2.91% | 4.64M | 21/05 | ||
| ARC Document Solutions | 2.920 | 2.990 | 2.880 | -0.040 | -1.35% | 186.87K | 21/05 | ||
| ArcelorMittal ADR | 29.17 | 29.59 | 28.26 | +0.53 | +1.85% | 3.37M | 21/05 | ||
| Arch Resources | 163.40 | 171.20 | 157.77 | -2.32 | -1.40% | 814.82K | 21/05 | ||
| Archaea Energy | 18.10 | 18.56 | 17.70 | +0.09 | +0.50% | 815.22K | 21/05 | ||
| Archer Aviation | 3.48 | 3.88 | 3.34 | -0.21 | -5.69% | 2.50M | 21/05 | ||
| Archer-Daniels-Midland | 84.00 | 85.36 | 82.29 | +0.14 | +0.17% | 4.82M | 21/05 | ||
| Archrock | 9.230 | 9.315 | 9.050 | +0.100 | +1.10% | 723.44K | 21/05 | ||
| Arconic | 27.55 | 27.60 | 26.55 | +0.60 | +2.23% | 860.46K | 21/05 | ||
| Arcos Dorados | 7.550 | 7.840 | 7.460 | -0.070 | -0.92% | 1.19M | 21/05 | ||
| Arcosa | 52.31 | 54.15 | 51.45 | -1.53 | -2.84% | 167.88K | 21/05 | ||
| Arcus Biosciences | 18.92 | 19.22 | 17.83 | +0.42 | +2.27% | 1.04M | 21/05 | ||
| Ardagh Metal Packaging | 5.67 | 6.05 | 5.64 | -0.30 | -5.03% | 2.65M | 21/05 | ||
| Ardmore Shpng | 7.090 | 7.302 | 6.850 | +0.010 | +0.14% | 498.68K | 21/05 | ||
| Ares Commercial RE | 14.10 | 14.44 | 13.86 | -0.16 | -1.12% | 1.69M | 21/05 | ||
| Ares Management | 66.76 | 68.05 | 65.04 | +0.08 | +0.12% | 946.86K | 21/05 | ||
| Argan | 38.59 | 38.86 | 38.01 | +0.12 | +0.31% | 85.84K | 21/05 | ||
| Argo Group Int | 41.51 | 42.80 | 40.65 | -0.38 | -0.91% | 156.17K | 21/05 | ||
| Aris Water Solutions | 17.57 | 18.15 | 17.08 | -0.06 | -0.34% | 166.23K | 21/05 | ||
| Arista Networks | 102.64 | 103.63 | 98.67 | +1.54 | +1.52% | 2.71M | 21/05 | ||
| Arlington Asset Investment | 3.380 | 3.450 | 3.380 | 0.000 | 0.00% | 40.66K | 21/05 | ||
| Arlo Technologies | 6.740 | 6.980 | 6.500 | -0.060 | -0.88% | 549.04K | 21/05 | ||
| Armada Hflr Pr | 13.10 | 13.20 | 12.80 | +0.05 | +0.38% | 600.14K | 21/05 | ||
| ARMOUR Residential | 7.33 | 7.41 | 7.21 | +0.01 | +0.14% | 2.22M | 21/05 | ||
| Armstrong World Industries | 81.09 | 82.52 | 79.67 | -1.16 | -1.41% | 264.78K | 21/05 | ||
| Arrow Electronics | 118.32 | 124.11 | 115.75 | -4.48 | -3.65% | 904.97K | 21/05 | ||
| Arthur J Gallagher | 155.00 | 156.52 | 150.49 | -0.25 | -0.16% | 1.04M | 21/05 | ||
| Artisan Partners AM | 35.56 | 36.16 | 34.60 | +0.10 | +0.28% | 535.08K | 21/05 | ||
| Artivion | 18.84 | 18.99 | 18.25 | +0.77 | +4.26% | 205.31K | 21/05 | ||
| Asana | 21.43 | 23.12 | 20.07 | -1.23 | -5.43% | 4.24M | 21/05 | ||
| Asbury Automotive | 170.96 | 180.69 | 165.04 | -8.48 | -4.73% | 310.20K | 21/05 | ||
| ASE Industrial ADR | 6.630 | 6.690 | 6.425 | +0.090 | +1.38% | 9.43M | 21/05 | ||
| ASGN | 97.96 | 99.98 | 95.33 | -0.32 | -0.33% | 240.24K | 21/05 | ||
| Ashford Hospitality | 5.050 | 5.535 | 4.720 | -0.390 | -7.17% | 1.87M | 21/05 | ||
| Ashland Global | 99.95 | 102.07 | 97.11 | -0.16 | -0.16% | 393.64K | 21/05 | ||
| Aspen Aerogels Inc | 16.64 | 17.55 | 15.95 | +0.10 | +0.60% | 229.29K | 21/05 | ||
| AssetMark | 19.17 | 19.45 | 18.67 | +0.42 | +2.24% | 49.41K | 21/05 | ||
| Associated Banc-Corp | 19.55 | 19.78 | 19.18 | 0.00 | 0.00% | 2.30M | 21/05 | ||
| Associated Capital Group Inc | 37.66 | 38.24 | 37.58 | +0.21 | +0.56% | 4.67K | 21/05 | ||
| Assurant | 176.17 | 181.95 | 173.93 | -4.27 | -2.37% | 605.70K | 21/05 | ||
| Assured Guaranty | 55.91 | 56.51 | 54.27 | -0.23 | -0.41% | 462.12K | 21/05 | ||
| AT&T | 20.40 | 20.42 | 20.09 | +0.19 | +0.94% | 47.34M | 21/05 | ||
| Atento SA | 14.27 | 14.47 | 14.06 | -0.23 | -1.59% | 7.27K | 21/05 | ||
| ATI Physical Therapy | 1.890 | 1.930 | 1.770 | +0.050 | +2.72% | 558.11K | 21/05 | ||
| Atkore Intl | 102.18 | 106.37 | 99.13 | -2.39 | -2.29% | 540.23K | 21/05 | ||
| Atlas Corp | 12.41 | 12.46 | 12.12 | +0.12 | +0.98% | 399.58K | 21/05 | ||
| Atmos Energy | 111.70 | 112.12 | 109.94 | +1.01 | +0.91% | 978.90K | 21/05 | ||
| Atotech | 19.57 | 19.99 | 19.32 | -0.10 | -0.51% | 398.38K | 21/05 | ||
| ATRenew DRC | 3.02 | 3.13 | 2.76 | +0.15 | +5.23% | 301.03K | 21/05 | ||
| Audacy | 1.600 | 1.710 | 1.560 | -0.040 | -2.44% | 946.60K | 21/05 | ||
| Autohome ADR | 28.90 | 30.81 | 28.60 | -0.95 | -3.18% | 495.76K | 21/05 | ||
| Autoliv | 76.44 | 78.32 | 74.18 | +0.18 | +0.24% | 1.12M | 21/05 | ||
| AutoNation | 108.39 | 110.66 | 102.53 | -1.37 | -1.25% | 1.16M | 21/05 | ||
| AutoZone | 1,771.68 | 1,886.53 | 1,703.32 | -117.71 | -6.23% | 443.06K | 21/05 | ||
| Avalara | 80.62 | 83.15 | 77.54 | +1.32 | +1.66% | 987.93K | 21/05 | ||
| AvalonBay | 200.95 | 201.55 | 197.89 | +1.59 | +0.80% | 843.98K | 21/05 | ||
| Avangrid Inc | 47.62 | 47.64 | 46.75 | +0.55 | +1.17% | 917.11K | 21/05 | ||
| Avanos Medical | 27.60 | 28.23 | 26.91 | -0.37 | -1.32% | 197.41K | 21/05 | ||
| Avantor | 31.22 | 31.49 | 30.49 | +0.11 | +0.35% | 4.06M | 21/05 | ||
| Avaya | 4.80 | 5.17 | 4.53 | -0.24 | -4.76% | 2.61M | 21/05 | ||
| Avery Dennison | 164.50 | 169.79 | 161.03 | -3.32 | -1.98% | 696.85K | 21/05 | ||
| Avient Corp | 46.65 | 47.41 | 45.76 | -0.30 | -0.64% | 333.54K | 21/05 | ||
| Avista | 43.17 | 43.46 | 42.57 | -0.14 | -0.32% | 379.75K | 21/05 | ||
| Axa Equitable | 27.81 | 28.46 | 27.04 | +0.08 | +0.29% | 2.29M | 21/05 | ||
| Axalta Coating Systems | 25.12 | 26.04 | 24.73 | -0.60 | -2.33% | 2.13M | 21/05 | ||
| Axis Capital | 55.32 | 56.39 | 54.24 | -0.59 | -1.06% | 268.08K | 21/05 | ||
| Axos Financial | 35.29 | 36.18 | 34.40 | -0.03 | -0.08% | 575.72K | 21/05 | ||
| Azek Company | 19.32 | 19.67 | 18.72 | +0.24 | +1.26% | 2.19M | 21/05 | ||
| Azul | 13.07 | 13.46 | 12.75 | +0.04 | +0.31% | 1.46M | 21/05 | ||
| Azure Power Global | 13.55 | 13.64 | 13.06 | +0.29 | +2.19% | 57.83K | 21/05 | ||
| AZZ | 43.43 | 44.01 | 42.60 | -0.09 | -0.21% | 114.04K | 21/05 | ||
| B Riley Principal A | 10.29 | 10.90 | 10.15 | -0.24 | -2.28% | 44.72K | 21/05 | ||
| B&G Foods | 21.50 | 22.40 | 21.05 | -0.66 | -2.98% | 2.13M | 21/05 | ||
| Babcock & Wilcox Enterprises | 6.190 | 6.470 | 5.980 | -0.030 | -0.48% | 444.58K | 21/05 | ||
| Badger Meter | 77.35 | 78.23 | 74.82 | -0.11 | -0.14% | 158.49K | 21/05 | ||
| Bakkt Holdings | 2.54 | 2.82 | 2.40 | -0.19 | -6.96% | 4.49M | 21/05 | ||
| Ball | 68.98 | 70.91 | 67.75 | -0.72 | -1.03% | 2.91M | 21/05 | ||
| Bally's | 25.00 | 25.96 | 24.36 | -0.14 | -0.56% | 562.98K | 21/05 | ||
| Banc of California | 17.64 | 18.13 | 17.37 | -0.15 | -0.84% | 334.10K | 21/05 | ||
| Banco Bradesco | 3.990 | 4.040 | 3.940 | +0.100 | +2.57% | 49.13M | 21/05 | ||
| Banco Bradesco S/A ADR | 3.405 | 3.440 | 3.320 | +0.005 | +0.15% | 11.14K | 21/05 | ||
| Banco De Chile | 19.78 | 20.37 | 19.62 | -0.10 | -0.50% | 262.34K | 21/05 | ||
| Banco Macro B ADR | 15.54 | 16.20 | 15.31 | -0.23 | -1.46% | 180.16K | 21/05 | ||
| Banco Santander Brasil ADR | 6.780 | 6.790 | 6.690 | +0.080 | +1.19% | 1.44M | 21/05 | ||
| BanColombia ADR | 36.90 | 37.02 | 34.80 | +2.44 | +7.08% | 485.21K | 21/05 | ||
| Bank of America | 33.86 | 34.98 | 32.96 | -0.59 | -1.71% | 61.72M | 21/05 | ||
| Bank of Hawaii | 75.27 | 76.25 | 74.05 | +0.15 | +0.20% | 681.89K | 21/05 | ||
| Bank of Montreal | 102.05 | 103.68 | 100.62 | -0.14 | -0.14% | 585.74K | 21/05 | ||
| Bank of N.T. Butterfield Son | 29.16 | 29.35 | 28.67 | +0.14 | +0.48% | 93.71K | 21/05 | ||
| Bank of Nova Scotia | 62.55 | 63.54 | 61.68 | -0.26 | -0.41% | 1.42M | 21/05 | ||
| Bank Of NY Mellon | 43.77 | 44.13 | 42.95 | +0.45 | +1.04% | 5.01M | 21/05 | ||
| BankUnited | 39.56 | 40.04 | 38.76 | +0.34 | +0.87% | 1.03M | 21/05 | ||
| Barclays ADR | 7.790 | 7.910 | 7.640 | -0.050 | -0.64% | 5.76M | 21/05 | ||
| Barnes | 33.60 | 34.80 | 32.94 | -0.39 | -1.15% | 535.02K | 21/05 | ||
| Barnes & Noble Education Inc | 2.200 | 2.390 | 2.150 | -0.150 | -6.38% | 751.69K | 21/05 | ||
| Barrick Gold | 20.76 | 20.81 | 20.46 | +0.04 | +0.19% | 19.90M | 21/05 | ||
| Bath & Body Works | 38.69 | 40.98 | 36.50 | -1.34 | -3.35% | 12.56M | 21/05 | ||
| Bausch Health | 9.93 | 10.41 | 9.52 | -0.22 | -2.17% | 15.20M | 21/05 | ||
| Baxter | 73.23 | 73.29 | 72.07 | +0.63 | +0.87% | 1.69M | 21/05 | ||
| BBVA ADR | 5.010 | 5.060 | 4.930 | -0.010 | -0.20% | 2.36M | 21/05 | ||
| BBVA Banco Frances ADR | 2.970 | 3.120 | 2.900 | -0.090 | -2.94% | 320.81K | 21/05 | ||
| BCE Inc | 52.65 | 52.67 | 51.97 | +0.27 | +0.52% | 1.68M | 21/05 | ||
| Beachbody | 1.610 | 1.640 | 1.340 | +0.340 | +26.77% | 4.01M | 21/05 | ||
| Beazer Homes USA | 15.22 | 15.40 | 14.60 | +0.19 | +1.26% | 327.18K | 21/05 | ||
| Becton Dickinson | 252.30 | 253.47 | 247.82 | +1.16 | +0.46% | 909.75K | 21/05 | ||
| Belden | 54.30 | 55.03 | 52.91 | -0.08 | -0.15% | 274.49K | 21/05 | ||
| Bellring | 24.97 | 25.76 | 24.51 | -0.30 | -1.19% | 597.93K | 21/05 | ||
| Benchmark Electronics | 23.97 | 24.33 | 23.25 | -0.20 | -0.83% | 216.52K | 21/05 | ||
| Benson Hill | 3.390 | 3.490 | 3.270 | +0.010 | +0.30% | 699.69K | 21/05 | ||
| Berkshire Hathaway A | 456,500 | 462,425 | 448,108 | +469 | +0.10% | 2.38K | 21/05 | ||
| Berkshire Hathaway B | 304.05 | 307.46 | 298.11 | -0.10 | -0.03% | 5.39M | 21/05 | ||
| Berkshire Hills Bancorp | 25.18 | 25.36 | 24.56 | +0.25 | +1.00% | 287.07K | 21/05 | ||
| Berry Global | 54.65 | 55.67 | 53.36 | -0.06 | -0.11% | 1.43M | 21/05 | ||
| BEST | 1.0800 | 1.8400 | 1.0700 | -0.3200 | -22.86% | 3.43M | 21/05 | ||
| Best Buy | 72.36 | 74.07 | 69.07 | -0.96 | -1.31% | 4.85M | 21/05 | ||
| BG Staffing Inc | 12.45 | 12.66 | 12.45 | -0.01 | -0.08% | 22.09K | 21/05 | ||
| BHP Billiton Ltd ADR | 67.32 | 67.55 | 66.04 | +1.45 | +2.20% | 3.96M | 21/05 | ||
| Big Lots | 27.54 | 29.28 | 26.62 | -1.77 | -6.04% | 1.78M | 21/05 | ||
| BigBearai Holdings | 10.000 | 10.300 | 9.090 | +0.300 | +3.09% | 575.10K | 21/05 | ||
| Biglari | 125.83 | 127.57 | 124.02 | +2.27 | +1.84% | 3.20K | 21/05 | ||
| Biglari A | 629.00 | 647.17 | 629.00 | -18.10 | -2.80% | 0.10K | 21/05 | ||
| Bill Com | 118.63 | 121.58 | 109.83 | +4.21 | +3.68% | 3.84M | 21/05 | ||
| Bio-Rad Labs | 522.20 | 534.74 | 511.69 | -1.12 | -0.21% | 217.56K | 21/05 | ||
| Bio-Rad Labs B | 503.07 | 503.07 | 503.07 | 0.00 | 0.00% | 0 | 14/05 | ||
| Biohaven Pharma | 142.03 | 142.08 | 140.66 | +0.98 | +0.69% | 2.41M | 21/05 | ||
| Bird Global | 0.82 | 0.84 | 0.78 | +0.03 | +3.40% | 2.66M | 21/05 | ||
| BIT Mining | 2.020 | 2.300 | 1.760 | -0.080 | -3.81% | 1.95M | 21/05 | ||
| BJs Wholesale Club | 52.29 | 57.53 | 51.45 | -5.10 | -8.89% | 4.29M | 21/05 | ||
| Black Hills | 73.19 | 73.99 | 72.58 | -0.44 | -0.60% | 703.27K | 21/05 | ||
| Black Knight | 71.96 | 72.74 | 71.30 | +0.15 | +0.21% | 1.62M | 21/05 | ||
| BlackBerry | 5.89 | 6.21 | 5.74 | -0.12 | -2.00% | 12.79M | 21/05 | ||
| BlackRock | 600.44 | 607.18 | 587.15 | +7.36 | +1.24% | 1.20M | 21/05 | ||
| Blacksky Technology | 1.300 | 1.390 | 1.250 | -0.060 | -4.41% | 464.00K | 21/05 | ||
| Blackstone Group | 107.57 | 108.78 | 103.79 | +2.99 | +2.86% | 4.74M | 21/05 | ||
| Blackstone Mortgage | 29.59 | 30.09 | 29.11 | -0.25 | -0.84% | 1.67M | 21/05 | ||
| Blend Labs | 3.37 | 3.69 | 3.06 | -0.16 | -4.53% | 3.31M | 21/05 | ||
| Block | 83.44 | 90.25 | 78.89 | -3.70 | -4.25% | 22.71M | 21/05 | ||
| Bloom Energy | 15.64 | 15.99 | 14.85 | +0.07 | +0.45% | 3.81M | 21/05 | ||
| Blue Apron | 3.100 | 3.270 | 3.070 | -0.080 | -2.52% | 857.07K | 21/05 | ||
| Blue Owl Capital | 11.68 | 11.88 | 10.95 | +0.44 | +3.91% | 6.83M | 21/05 | ||
| Bluegreen Vacations Holding | 24.31 | 25.18 | 23.81 | -0.69 | -2.76% | 99.34K | 21/05 | ||
| BlueLinx | 80.63 | 85.67 | 77.45 | -2.45 | -2.95% | 203.38K | 21/05 | ||
| Boeing | 120.70 | 128.85 | 117.08 | -6.44 | -5.07% | 18.75M | 21/05 | ||
| Boise Cascad Llc | 76.72 | 79.08 | 74.10 | -1.29 | -1.65% | 448.73K | 21/05 | ||
| Boot Barn Holdings | 74.32 | 77.63 | 70.87 | -1.43 | -1.89% | 1.11M | 21/05 | ||
| Booz Allen Hamilton | 78.84 | 81.25 | 76.60 | -2.00 | -2.47% | 1.84M | 21/05 | ||
| Boqii | 0.277 | 0.285 | 0.260 | -0.013 | -4.48% | 253.07K | 21/05 | ||
| BorgWarner | 38.15 | 39.63 | 37.13 | -0.71 | -1.83% | 1.98M | 21/05 | ||
| Borr Drilling | 5.0600 | 5.1900 | 4.8900 | -0.4900 | -8.83% | 1.28M | 21/05 | ||
| Boston Beer | 329.21 | 331.81 | 322.22 | +0.04 | +0.01% | 129.76K | 21/05 | ||
| Boston Omaha | 20.46 | 20.81 | 19.91 | +0.21 | +1.04% | 97.86K | 21/05 | ||
| Boston Properties | 105.23 | 106.10 | 103.82 | +0.15 | +0.14% | 1.10M | 21/05 | ||
| Boston Scientific | 39.22 | 39.57 | 38.24 | -0.27 | -0.68% | 11.89M | 21/05 | ||
| Bowlero | 9.510 | 9.830 | 9.010 | -0.180 | -1.86% | 635.84K | 21/05 | ||
| Box Inc | 26.53 | 27.71 | 25.95 | -0.84 | -3.07% | 2.80M | 21/05 | ||
| Boxed | 9.290 | 10.060 | 8.675 | -0.630 | -6.35% | 436.46K | 21/05 | ||
| Boyd Gaming | 55.01 | 55.58 | 53.31 | +0.51 | +0.94% | 1.12M | 21/05 | ||
| BP ADR | 31.28 | 31.80 | 30.75 | +0.25 | +0.81% | 12.54M | 21/05 | ||
| BP Prudhoe Bay Royalty Trust | 15.950 | 17.160 | 15.510 | -0.060 | -0.37% | 739.21K | 21/05 | ||
| Brady | 44.68 | 44.96 | 43.74 | -0.05 | -0.11% | 161.70K | 21/05 | ||
| Braemar Hotel | 5.310 | 5.700 | 5.180 | -0.270 | -4.84% | 1.25M | 21/05 | ||
| Brandywine | 10.68 | 10.82 | 10.45 | +0.04 | +0.38% | 1.58M | 21/05 | ||
| Brasilagro Adr | 6.350 | 6.620 | 6.170 | -0.040 | -0.63% | 245.25K | 21/05 | ||
| Braskem A | 17.85 | 17.85 | 17.46 | +0.51 | +2.94% | 155.56K | 21/05 | ||
| BRC Inc. | 9.96 | 10.23 | 9.59 | -0.30 | -2.92% | 583.62K | 21/05 | ||
| Bread Financial Holdings | 48.17 | 48.71 | 46.31 | +0.21 | +0.44% | 479.82K | 21/05 | ||
| BRF ADR | 2.760 | 2.790 | 2.680 | +0.010 | +0.36% | 2.72M | 21/05 | ||
| Bridge Investment Group Holdings | 18.56 | 18.66 | 18.16 | +0.16 | +0.87% | 89.37K | 21/05 | ||
| Brigham Minerals | 26.81 | 26.87 | 26.20 | +0.37 | +1.40% | 426.30K | 21/05 | ||
| Bright Health Group | 1.92 | 2.00 | 1.84 | -0.02 | -1.03% | 1.32M | 21/05 | ||
| Bright Horizons | 84.73 | 86.05 | 82.37 | +0.63 | +0.75% | 643.65K | 21/05 | ||
| Bright Scholar A | 0.760 | 0.777 | 0.740 | +0.002 | +0.21% | 23.76K | 21/05 | ||
| Brightsphere Investment Group | 19.82 | 20.33 | 19.35 | -0.04 | -0.20% | 290.83K | 21/05 | ||
| Brightspire Capital | 8.050 | 8.175 | 7.905 | +0.040 | +0.50% | 918.22K | 21/05 | ||
| BrightView Holdings | 11.74 | 12.00 | 11.43 | -0.02 | -0.17% | 142.03K | 21/05 | ||
| Brinker | 27.36 | 29.15 | 26.92 | -1.15 | -4.03% | 1.25M | 21/05 | ||
| Brinks | 56.71 | 57.89 | 55.67 | -0.39 | -0.68% | 164.56K | 21/05 | ||
| Bristol-Myers Squibb | 76.19 | 77.15 | 75.34 | +0.23 | +0.30% | 16.44M | 21/05 | ||
| Bristow Inc | 29.26 | 30.34 | 28.86 | -0.02 | -0.07% | 71.46K | 21/05 | ||
| British American Tobacco ADR | 43.11 | 43.25 | 42.57 | +0.26 | +0.61% | 2.45M | 21/05 | ||
| Brixmor Property | 22.24 | 23.06 | 21.57 | -0.61 | -2.67% | 3.14M | 21/05 | ||
| Broadmark Realty Capital | 7.12 | 7.22 | 7.00 | -0.02 | -0.28% | 902.27K | 21/05 | ||
| Broadridge | 138.98 | 139.54 | 136.12 | +0.96 | +0.70% | 383.05K | 21/05 | ||
| Broadstone Net | 20.31 | 20.34 | 19.89 | +0.33 | +1.65% | 505.11K | 21/05 | ||
| Brookdale Senior Living | 5.480 | 5.570 | 5.370 | -0.010 | -0.18% | 2.06M | 21/05 | ||
| Brookfield Asset Management | 47.09 | 47.31 | 45.76 | +0.79 | +1.71% | 1.98M | 21/05 | ||
| Brookfield Asset Management Reinsurance Partners | 47.19 | 47.44 | 45.91 | +0.67 | +1.44% | 60.04K | 21/05 | ||
| Brookfield Infra | 71.86 | 72.04 | 70.57 | +0.84 | +1.18% | 142.85K | 21/05 | ||
| Brookfield Renewable | 36.59 | 36.91 | 35.90 | +0.16 | +0.44% | 598.33K | 21/05 | ||
| Brown Forman | 62.91 | 63.08 | 61.45 | +0.99 | +1.60% | 1.44M | 21/05 | ||
| Brown Forman A | 59.70 | 59.71 | 58.36 | +0.97 | +1.65% | 31.04K | 21/05 | ||
| Brown&Brown | 55.00 | 55.37 | 53.40 | +0.29 | +0.53% | 4.95M | 21/05 | ||
| BRT | 20.53 | 20.62 | 20.05 | +0.44 | +2.19% | 43.43K | 21/05 | ||
| Brunswick | 71.15 | 71.64 | 68.11 | +0.53 | +0.75% | 860.83K | 21/05 | ||
| Buckle | 30.08 | 30.24 | 29.07 | +0.04 | +0.13% | 515.28K | 21/05 | ||
| Buenaventura Mining ADR | 8.330 | 8.410 | 8.060 | +0.090 | +1.09% | 1.26M | 21/05 | ||
| Build-A-Bear Workshop | 18.75 | 18.98 | 18.17 | +0.17 | +0.92% | 557.36K | 21/05 | ||
| Builders FirstSource | 60.82 | 63.98 | 58.67 | -1.89 | -3.01% | 3.98M | 21/05 | ||
| Bunge | 109.38 | 112.33 | 107.07 | -0.97 | -0.88% | 1.28M | 21/05 | ||
| Burford | 7.84 | 7.94 | 7.69 | +0.03 | +0.38% | 153.57K | 21/05 | ||
| Burlington Stores | 150.71 | 161.93 | 144.37 | -26.49 | -14.95% | 4.01M | 21/05 | ||
| Butterfly Network | 3.00 | 3.08 | 2.82 | -0.01 | -0.33% | 2.31M | 21/05 | ||
| BWX Tech | 49.30 | 50.22 | 48.53 | -0.82 | -1.64% | 493.00K | 21/05 | ||
| Byline Bancorp | 23.74 | 23.74 | 23.37 | +0.46 | +1.98% | 119.90K | 21/05 | ||
| C3 Ai | 18.22 | 18.80 | 17.32 | +0.18 | +1.00% | 4.26M | 21/05 | ||
| Cable One Inc | 1,192.1 | 1,206.7 | 1,164.7 | +9.7 | +0.82% | 49.64K | 21/05 | ||
| Cabot Corp | 69.24 | 70.86 | 67.49 | -0.51 | -0.73% | 272.71K | 21/05 | ||
| CACI | 262.75 | 264.98 | 257.15 | -1.34 | -0.51% | 128.87K | 21/05 | ||
| Cactus | 48.29 | 48.59 | 47.17 | +0.45 | +0.94% | 383.90K | 21/05 | ||
| Cadence Bancorp | 25.39 | 25.60 | 24.76 | +0.15 | +0.59% | 1.04M | 21/05 | ||
| Cadre Holdings | 24.02 | 24.77 | 23.84 | -0.33 | -1.36% | 102.93K | 21/05 | ||
| CAE Inc. | 23.13 | 23.35 | 22.54 | +0.23 | +1.00% | 249.90K | 21/05 | ||
| Caleres | 23.46 | 24.15 | 22.99 | -0.56 | -2.33% | 945.34K | 21/05 | ||
| California Resources | 41.99 | 42.01 | 40.74 | +1.00 | +2.44% | 573.64K | 21/05 | ||
| California Water Service | 53.88 | 54.88 | 52.64 | -0.52 | -0.96% | 221.92K | 21/05 | ||
| Calix | 34.83 | 36.38 | 33.90 | -0.61 | -1.72% | 618.16K | 21/05 | ||
| Callaway Golf | 20.16 | 20.55 | 19.31 | +0.06 | +0.30% | 1.84M | 21/05 | ||
| Callon Petroleum | 47.95 | 49.27 | 46.37 | +0.12 | +0.25% | 848.30K | 21/05 | ||
| Camden Property | 138.64 | 139.43 | 136.71 | +0.64 | +0.46% | 1.79M | 21/05 | ||
| Cameco | 23.46 | 23.81 | 22.86 | +0.35 | +1.51% | 6.79M | 21/05 | ||
| Campbell Soup | 46.03 | 46.49 | 44.95 | -0.03 | -0.07% | 3.40M | 21/05 | ||
| Camping World Holdings | 26.06 | 27.85 | 25.36 | -0.95 | -3.52% | 1.44M | 21/05 | ||
| Canada Goose | 20.31 | 21.72 | 19.84 | -0.58 | -2.78% | 2.47M | 21/05 | ||
| Canadian Imperial Bank | 53.45 | 54.00 | 52.62 | -0.03 | -0.06% | 876.40K | 21/05 | ||
| Canadian National Railway | 111.62 | 112.79 | 110.48 | +0.71 | +0.64% | 1.32M | 21/05 | ||
| Canadian Natural | 61.84 | 62.86 | 60.69 | +0.04 | +0.06% | 2.12M | 21/05 | ||
| Canadian Pacific Railway | 68.83 | 69.26 | 67.92 | +0.16 | +0.23% | 2.90M | 21/05 | ||
| Cango | 3.320 | 3.390 | 3.260 | -0.020 | -0.60% | 293.24K | 21/05 | ||
| Cannae | 19.14 | 19.52 | 18.39 | +0.25 | +1.32% | 1.35M | 21/05 | ||
| Cano Health | 6.02 | 6.03 | 5.70 | +0.24 | +4.15% | 2.14M | 21/05 | ||
| Canon ADR | 25.03 | 25.10 | 24.81 | -0.02 | -0.08% | 238.10K | 21/05 | ||
| Capital One Financial | 113.70 | 115.79 | 110.29 | +0.37 | +0.33% | 2.58M | 21/05 | ||
| Capri Holdings | 41.68 | 43.77 | 40.29 | -0.97 | -2.27% | 2.03M | 21/05 | ||
| Cardinal Health | 55.80 | 56.16 | 54.67 | -0.03 | -0.05% | 2.25M | 21/05 | ||
| Carlisle | 241.95 | 251.03 | 237.48 | -6.33 | -2.55% | 280.24K | 21/05 | ||
| CarMax | 92.46 | 93.63 | 89.21 | +1.66 | +1.83% | 2.10M | 21/05 | ||
| Carnival ADS | 12.23 | 12.95 | 11.84 | -0.42 | -3.32% | 3.27M | 21/05 | ||
| Carnival Corp | 13.13 | 13.96 | 12.69 | -0.45 | -3.31% | 45.33M | 21/05 | ||
| Carpenter Technology | 32.46 | 35.38 | 31.44 | -1.94 | -5.64% | 348.91K | 21/05 | ||
| Carriage Services | 38.33 | 38.84 | 37.33 | -0.17 | -0.44% | 97.74K | 21/05 | ||
| Carrier Global | 37.96 | 38.23 | 36.98 | +0.55 | +1.47% | 5.54M | 21/05 | ||
| Cars.com | 10.16 | 10.43 | 9.89 | +0.03 | +0.30% | 414.86K | 21/05 | ||
| Carter’s | 75.45 | 79.64 | 73.18 | -3.06 | -3.90% | 1.05M | 21/05 | ||
| Carvana | 33.57 | 33.69 | 30.45 | +0.69 | +2.10% | 10.34M | 21/05 | ||
| Catalent Inc | 100.19 | 101.80 | 97.00 | +0.46 | +0.46% | 839.40K | 21/05 | ||
| Catchmark Timber | 7.88 | 8.17 | 7.77 | -0.20 | -2.48% | 249.75K | 21/05 | ||
| Caterpillar | 197.82 | 206.63 | 194.04 | -8.94 | -4.32% | 5.36M | 21/05 | ||
| Cato | 12.12 | 12.64 | 11.95 | -0.38 | -3.04% | 103.52K | 21/05 | ||
| Cazoo | 1.440 | 1.550 | 1.380 | -0.090 | -5.88% | 1.74M | 21/05 | ||
| CBIZ | 38.19 | 38.43 | 37.37 | +0.33 | +0.87% | 314.67K | 21/05 | ||
| CBL Associates Properties | 26.00 | 26.45 | 25.55 | +0.01 | +0.04% | 118.47K | 21/05 | ||
| CBRE A | 78.97 | 81.21 | 77.56 | -0.94 | -1.18% | 2.40M | 21/05 | ||
| CCC Intelligent Solutions Holdings | 8.72 | 8.76 | 8.39 | +0.16 | +1.87% | 1.09M | 21/05 | ||
| Cedar Realty | 26.32 | 26.81 | 25.94 | -0.53 | -1.97% | 372.91K | 21/05 | ||
| Celanese | 150.73 | 153.87 | 148.08 | +0.71 | +0.47% | 1.00M | 21/05 | ||
| Celestica Inc. | 10.270 | 10.770 | 10.050 | -0.420 | -3.93% | 382.47K | 21/05 | ||
| Cementos Pacasmayo ADR | 5.290 | 5.350 | 5.100 | +0.180 | +3.52% | 26.19K | 21/05 | ||
| Cemex ADR | 4.410 | 4.700 | 4.315 | +0.010 | +0.23% | 5.50M | 21/05 | ||
| CEMIG ADR | 3.030 | 3.030 | 2.820 | +0.110 | +3.77% | 67.62K | 21/05 | ||
| CEMIG Pref ADR | 2.360 | 2.360 | 2.280 | +0.080 | +3.51% | 4.64M | 21/05 | ||
| Cenovus Energy Inc | 21.360 | 21.725 | 20.885 | +0.240 | +1.14% | 8.25M | 21/05 | ||
| Centene | 84.96 | 85.02 | 82.27 | +2.32 | +2.81% | 2.55M | 21/05 | ||
| CenterPoint Energy | 30.58 | 30.76 | 30.23 | -0.08 | -0.26% | 4.10M | 21/05 | ||
| Centerra Gold | 8.110 | 8.450 | 8.030 | -0.340 | -4.02% | 49.23K | 21/05 | ||
| Centerspace | 83.33 | 83.89 | 81.93 | +0.27 | +0.33% | 66.11K | 21/05 | ||
| Centrais Electricas Brasileiras | 9.000 | 9.020 | 8.810 | +0.070 | +0.78% | 3.05M | 21/05 | ||
| Centrais Eletricas Brasileiras ADR | 8.830 | 8.830 | 8.630 | +0.060 | +0.68% | 104.17K | 21/05 | ||
| Central Pacific Financial | 23.05 | 23.51 | 22.63 | -0.12 | -0.52% | 643.26K | 21/05 | ||
| Central Puerto | 3.630 | 3.730 | 3.580 | -0.040 | -1.09% | 50.20K | 21/05 | ||
| Century Communities | 52.53 | 52.97 | 50.51 | +0.45 | +0.86% | 232.43K | 21/05 | ||
| Ceridian HCM | 56.60 | 57.26 | 54.64 | +0.95 | +1.71% | 1.62M | 21/05 | ||
| Cervecerias ADR | 13.38 | 13.59 | 13.16 | +0.02 | +0.15% | 104.52K | 21/05 | ||
| CF Industries | 95.79 | 102.24 | 92.68 | -4.56 | -4.54% | 3.36M | 21/05 | ||
| CGI Inc | 83.44 | 83.80 | 82.43 | +0.73 | +0.88% | 262.10K | 21/05 | ||
| Channeladvsr Co | 13.25 | 13.25 | 12.94 | +0.28 | +2.16% | 308.61K | 21/05 | ||
| Charah Solutions | 2.280 | 2.410 | 2.205 | +0.040 | +1.79% | 118.27K | 21/05 | ||
| ChargePoint Holdings | 11.02 | 11.29 | 10.30 | +0.03 | +0.27% | 10.78M | 21/05 | ||
| Charles River Laboratories | 232.64 | 236.06 | 226.08 | +0.87 | +0.38% | 368.49K | 21/05 | ||
| Charles Schwab | 63.28 | 63.63 | 61.53 | +0.62 | +0.99% | 7.76M | 21/05 | ||
| Chart Industries | 171.53 | 174.23 | 166.52 | -0.85 | -0.49% | 312.48K | 21/05 | ||
| Chatham Lodging | 11.80 | 12.47 | 11.59 | -0.50 | -4.07% | 319.98K | 21/05 | ||
| Cheetah Mobile Inc | 0.721 | 0.750 | 0.700 | -0.017 | -2.34% | 12.43K | 21/05 | ||
| Chegg Inc | 18.60 | 19.53 | 18.16 | -0.64 | -3.33% | 2.16M | 21/05 | ||
| Chemed | 488.10 | 490.06 | 476.91 | +2.03 | +0.42% | 57.15K | 21/05 | ||
| Chemours Co | 40.80 | 42.26 | 39.60 | -0.53 | -1.28% | 1.51M | 21/05 | ||
| Cherry Hill Mortgage | 6.92 | 6.94 | 6.79 | +0.08 | +1.17% | 126.58K | 21/05 | ||
| Chesapeake Utilities | 131.13 | 131.61 | 127.98 | +2.29 | +1.78% | 78.79K | 21/05 | ||
| Chevron | 167.82 | 171.04 | 164.09 | +0.96 | +0.58% | 9.60M | 21/05 | ||
| Chewy | 24.47 | 25.68 | 23.56 | -0.50 | -2.00% | 4.06M | 21/05 | ||
| Chicos FAS | 4.320 | 4.520 | 4.120 | -0.130 | -2.92% | 3.06M | 21/05 | ||
| Chimera Investment | 9.41 | 9.43 | 9.20 | +0.16 | +1.73% | 2.76M | 21/05 | ||
| China Eastern Airlines | 16.71 | 17.05 | 16.71 | -0.34 | -1.99% | 2.21K | 21/05 | ||
| China Green Agriculture | 7.903 | 8.030 | 7.903 | -0.407 | -4.89% | 2.54K | 21/05 | ||
| China Life Insurance ADR | 7.280 | 7.350 | 7.200 | 0.000 | 0.00% | 903.48K | 21/05 | ||
| China Online ADR | 1.180 | 1.210 | 1.120 | -0.020 | -1.67% | 31.91K | 21/05 | ||
| China Petrol & Chemical ADR | 50.92 | 51.45 | 50.12 | +0.10 | +0.20% | 157.76K | 21/05 | ||
| China Southern Airlines ADR | 25.73 | 25.99 | 25.49 | 0.00 | 0.00% | 15.04K | 21/05 | ||
| China Yuchai | 10.09 | 10.30 | 9.91 | -0.08 | -0.79% | 7.94K | 21/05 | ||
| Chipotle Mexican Grill | 1,294.11 | 1,296.75 | 1,256.39 | +21.62 | +1.70% | 347.57K | 21/05 | ||
| Choice Hotels | 122.39 | 126.30 | 120.20 | -2.16 | -1.73% | 315.78K | 21/05 | ||
| Chubb | 204.00 | 206.46 | 199.64 | +0.12 | +0.06% | 1.93M | 21/05 | ||
| Chunghwa Telecom | 41.88 | 42.15 | 41.63 | +0.09 | +0.22% | 140.70K | 21/05 | ||
| Church&Dwight | 88.75 | 88.86 | 86.92 | +0.53 | +0.60% | 1.67M | 21/05 | ||
| CI Financial Corp | 11.43 | 11.72 | 11.28 | -0.02 | -0.17% | 63.36K | 21/05 | ||
| Ci T | 13.79 | 14.92 | 13.40 | -1.07 | -7.20% | 198.77K | 21/05 | ||
| Ciena Corp | 49.84 | 50.77 | 48.56 | +0.02 | +0.04% | 1.70M | 21/05 | ||
| Cigna | 259.49 | 261.87 | 254.42 | +2.61 | +1.02% | 1.61M | 21/05 | ||
| Cinemark | 15.92 | 16.41 | 15.52 | -0.20 | -1.24% | 2.27M | 21/05 | ||
| Cion Investment | 10.69 | 11.11 | 10.55 | -0.18 | -1.66% | 103.35K | 21/05 | ||
| CIRCOR | 18.78 | 19.86 | 18.32 | -0.39 | -2.03% | 67.06K | 21/05 | ||
| Citigroup | 49.75 | 50.73 | 48.51 | -0.03 | -0.06% | 28.29M | 21/05 | ||
| Citizens | 3.290 | 3.350 | 3.180 | +0.090 | +2.81% | 194.15K | 21/05 | ||
| Citizens Financial Group Inc | 37.75 | 38.56 | 36.76 | +0.05 | +0.13% | 5.55M | 21/05 | ||
| City Office | 13.61 | 13.62 | 13.21 | +0.30 | +2.25% | 261.98K | 21/05 | ||
| Civeo | 26.14 | 27.06 | 25.68 | -0.39 | -1.47% | 32.95K | 21/05 | ||
| Civitas Resources | 65.07 | 65.20 | 62.95 | +2.49 | +3.98% | 610.79K | 21/05 | ||
| CLARIVATE | 14.48 | 14.75 | 14.03 | +0.04 | +0.28% | 3.79M | 21/05 | ||
| Claros Mortgage Trust | 20.19 | 20.40 | 19.86 | +0.32 | +1.61% | 343.14K | 21/05 | ||
| Clean Harbors | 90.36 | 91.11 | 88.02 | -0.07 | -0.08% | 410.33K | 21/05 | ||
| Clear Channel | 1.700 | 1.780 | 1.650 | -0.030 | -1.73% | 3.05M | 21/05 | ||
| Clear Secure | 28.81 | 30.18 | 27.83 | +0.02 | +0.07% | 833.79K | 21/05 | ||
| Clearwater Analytics Holdings | 15.37 | 16.19 | 14.74 | -0.41 | -2.60% | 676.64K | 21/05 | ||
| Clearwater Paper | 32.52 | 32.94 | 31.85 | -0.30 | -0.91% | 88.50K | 21/05 | ||
| Clearway Energy C | 32.71 | 33.20 | 32.03 | -0.06 | -0.18% | 433.69K | 21/05 | ||
| Cleveland-Cliffs | 21.79 | 22.33 | 20.96 | +0.20 | +0.93% | 16.17M | 21/05 | ||
| Clipper Realty | 8.840 | 8.890 | 8.695 | +0.220 | +2.55% | 73.33K | 21/05 | ||
| Cloopen Group Holding | 0.701 | 0.780 | 0.695 | -0.028 | -3.77% | 193.39K | 21/05 | ||
| Clorox | 138.30 | 138.96 | 132.96 | +0.15 | +0.11% | 1.66M | 21/05 | ||
| Cloudflare | 55.69 | 61.40 | 53.25 | -2.31 | -3.98% | 6.16M | 21/05 | ||
| CMS Energy | 68.83 | 69.39 | 68.20 | -0.38 | -0.55% | 2.14M | 21/05 | ||
| CNA Financial | 43.99 | 44.75 | 43.30 | +0.05 | +0.11% | 141.82K | 21/05 | ||
| CNFinance | 2.220 | 2.340 | 2.110 | -0.020 | -0.89% | 28.76K | 21/05 | ||
| CNH Industrial NV | 13.75 | 14.58 | 13.32 | -1.03 | -6.97% | 7.47M | 21/05 | ||
| CNO Financial | 19.30 | 19.73 | 18.96 | -0.19 | -0.97% | 1.06M | 21/05 | ||
| CNX Resources | 19.58 | 19.84 | 19.13 | -0.13 | -0.66% | 2.15M | 21/05 | ||
| Coca-Cola | 60.98 | 61.24 | 59.66 | +0.98 | +1.63% | 28.39M | 21/05 | ||
| Coca-Cola Femsa ADR | 56.67 | 56.85 | 55.15 | +1.48 | +2.68% | 186.89K | 21/05 | ||
| Coeur Mining | 3.670 | 3.740 | 3.560 | -0.010 | -0.27% | 4.12M | 21/05 | ||
| Cohen Steers | 72.47 | 72.87 | 70.96 | +0.53 | +0.74% | 89.97K | 21/05 | ||
| Colgate-Palmolive | 75.13 | 75.63 | 73.87 | +0.01 | +0.01% | 6.93M | 21/05 | ||
| Comerica | 73.08 | 74.57 | 70.79 | +0.28 | +0.38% | 1.66M | 21/05 | ||
| Comfort Systems | 82.47 | 84.96 | 80.88 | -0.85 | -1.02% | 116.24K | 21/05 | ||
| Commercial Metals | 36.63 | 37.67 | 35.77 | -0.39 | -1.05% | 913.41K | 21/05 | ||
| Community Bank System | 63.96 | 64.00 | 62.41 | +0.99 | +1.57% | 284.70K | 21/05 | ||
| Community Health Systems | 5.80 | 5.97 | 5.50 | +0.03 | +0.52% | 1.94M | 21/05 | ||
| Community Healthcare Trust Inc | 35.93 | 36.45 | 35.64 | -0.24 | -0.66% | 98.39K | 21/05 | ||
| Companhia Brasileira de Distribuicao | 4.210 | 4.220 | 4.110 | +0.080 | +1.94% | 778.64K | 21/05 | ||
| Compass | 5.49 | 5.84 | 5.35 | -0.03 | -0.54% | 3.89M | 21/05 | ||
| Compass Diversified | 21.70 | 22.28 | 21.17 | -0.27 | -1.23% | 285.82K | 21/05 | ||
| Compass Minerals | 43.34 | 45.42 | 42.67 | -0.87 | -1.97% | 279.55K | 21/05 | ||
| Comstock Resources | 15.520 | 15.930 | 15.085 | -0.050 | -0.32% | 3.10M | 21/05 | ||
| ConAgra Foods | 31.72 | 32.08 | 31.01 | -0.02 | -0.06% | 6.19M | 21/05 | ||
| Concord Medical Services | 1.420 | 1.450 | 1.420 | -0.110 | -7.19% | 0.66K | 21/05 | ||
| CONMED | 112.45 | 112.99 | 109.92 | +0.74 | +0.66% | 204.65K | 21/05 | ||
| ConocoPhillips | 105.02 | 107.55 | 102.19 | +0.41 | +0.39% | 6.70M | 21/05 | ||
| Consol Energy | 51.10 | 52.44 | 48.70 | -0.74 | -1.43% | 537.42K | 21/05 | ||
| Consolidated Edison | 95.81 | 96.03 | 94.38 | +0.99 | +1.04% | 2.40M | 21/05 | ||
| Constellation Brands A | 234.50 | 236.79 | 232.46 | -0.33 | -0.14% | 1.25M | 21/05 | ||
| Constellation Brands B | 266.35 | 266.35 | 266.35 | -3.98 | -1.47% | 0.22K | 21/05 | ||
| Constellium Nv | 15.76 | 16.12 | 15.07 | -0.04 | -0.25% | 788.77K | 21/05 | ||
| Container Store | 7.90 | 8.02 | 7.57 | +0.01 | +0.13% | 661.56K | 21/05 | ||
| Continental Resources | 59.78 | 60.47 | 58.03 | +0.81 | +1.37% | 1.17M | 21/05 | ||
| Controladora Vuela ADR | 14.46 | 14.72 | 14.23 | +0.03 | +0.21% | 199.38K | 21/05 | ||
| Convey Holding Parent | 4.95 | 5.20 | 4.81 | -0.13 | -2.56% | 45.42K | 21/05 | ||
| Cooper | 341.21 | 342.68 | 334.51 | +2.53 | +0.75% | 362.18K | 21/05 | ||
| Cooper Stnd | 4.83 | 4.99 | 4.53 | +0.04 | +0.84% | 437.41K | 21/05 | ||
| CooTek Cayman | 0.9111 | 0.9900 | 0.8700 | +0.0000 | +0.00% | 0 | 20/05 | ||
| Copa | 67.51 | 69.93 | 65.87 | -0.39 | -0.57% | 418.03K | 21/05 | ||
| COPEL Pref ADR | 7.480 | 7.480 | 7.310 | +0.160 | +2.19% | 480.26K | 21/05 | ||
| Core Laboratories | 24.52 | 25.25 | 23.94 | -0.18 | -0.73% | 276.06K | 21/05 | ||
| Core Main | 23.40 | 23.44 | 21.93 | +1.65 | +7.59% | 1.09M | 21/05 | ||
| CoreCard | 22.46 | 23.08 | 22.05 | -0.51 | -2.22% | 36.68K | 21/05 | ||
| CoreCivic | 12.16 | 12.56 | 11.81 | +0.06 | +0.50% | 1.48M | 21/05 | ||
| Corenergy Infras | 2.570 | 2.620 | 2.520 | -0.010 | -0.39% | 11.58K | 21/05 | ||
| Cornerstone Building | 24.28 | 24.28 | 24.18 | +0.04 | +0.17% | 1.08M | 21/05 | ||
| Corning | 33.13 | 34.05 | 32.24 | -0.39 | -1.16% | 6.02M | 21/05 | ||
| Corporacion America Airports | 6.120 | 6.270 | 5.960 | -0.110 | -1.77% | 76.33K | 21/05 | ||
| Corporate Office Properties | 26.75 | 26.88 | 26.45 | +0.14 | +0.53% | 1.49M | 21/05 | ||
| Corteva | 59.23 | 59.78 | 58.04 | +0.23 | +0.39% | 9.44M | 21/05 | ||
| Cosan ADR | 15.27 | 15.27 | 14.82 | +0.43 | +2.90% | 382.52K | 21/05 | ||
| Costamare | 13.95 | 13.98 | 13.58 | +0.08 | +0.58% | 952.37K | 21/05 | ||
| Coterra Energy | 30.69 | 31.29 | 30.23 | +0.27 | +0.89% | 9.06M | 21/05 | ||
| Coty Inc | 6.270 | 6.500 | 6.110 | -0.120 | -1.88% | 8.52M | 21/05 | ||
| Coupang LLC | 13.00 | 13.50 | 12.46 | +0.05 | +0.39% | 11.75M | 21/05 | ||
| Coursera | 15.57 | 15.90 | 14.96 | +0.06 | +0.39% | 722.04K | 21/05 | ||
| Cousins Properties | 33.41 | 33.91 | 32.84 | -0.22 | -0.65% | 591.87K | 21/05 | ||
| Crane | 89.81 | 92.64 | 88.28 | -1.54 | -1.69% | 255.12K | 21/05 | ||
| Crawford&Co | 7.440 | 7.450 | 7.370 | +0.080 | +1.09% | 36.98K | 21/05 | ||
| Crawford&Comp D | 6.960 | 7.050 | 6.960 | 0.000 | 0.00% | 12.72K | 21/05 | ||
| Credicorp | 134.16 | 137.41 | 131.78 | +0.74 | +0.55% | 506.26K | 21/05 | ||
| Credit Suisse ADR | 6.78 | 6.86 | 6.63 | +0.03 | +0.44% | 14.12M | 21/05 | ||
| Crescent Energy | 16.72 | 17.17 | 16.40 | +0.08 | +0.48% | 267.78K | 21/05 | ||
| Crescent Point Energy | 7.580 | 7.840 | 7.355 | -0.020 | -0.26% | 15.95M | 21/05 | ||
| CRH ADR | 39.67 | 39.92 | 38.98 | +0.35 | +0.89% | 383.68K | 21/05 | ||
| Cross Timbers Royalty Trust | 18.31 | 18.80 | 17.90 | +0.47 | +2.63% | 109.59K | 21/05 | ||
| Crown | 101.08 | 102.40 | 98.39 | +0.03 | +0.03% | 1.43M | 21/05 | ||
| Crown Castle | 182.20 | 182.94 | 178.32 | +3.82 | +2.14% | 1.50M | 21/05 | ||
| CS Disco LLC | 24.07 | 24.13 | 22.57 | +1.84 | +8.28% | 472.33K | 21/05 | ||
| CTO Realty Growth | 61.43 | 63.61 | 61.17 | -1.60 | -2.54% | 33.05K | 21/05 | ||
| CTS Corp | 37.55 | 38.40 | 36.72 | -0.35 | -0.92% | 114.71K | 21/05 | ||
| CubeSmart | 40.84 | 41.33 | 40.31 | +0.12 | +0.29% | 1.41M | 21/05 | ||
| Cullen/Frost Bankers | 117.37 | 120.11 | 114.69 | -0.97 | -0.82% | 419.75K | 21/05 | ||
| Culp | 5.36 | 5.67 | 5.36 | -0.14 | -2.55% | 24.47K | 21/05 | ||
| Cummins | 197.31 | 202.34 | 193.68 | -4.57 | -2.26% | 818.34K | 21/05 | ||
| Curo Group | 8.24 | 8.76 | 8.23 | -0.51 | -5.83% | 253.23K | 21/05 | ||
| Curtiss-Wright | 140.34 | 141.15 | 136.56 | +0.40 | +0.29% | 562.01K | 21/05 | ||
| Cushman & Wakefield | 17.66 | 18.43 | 17.28 | -0.42 | -2.32% | 708.45K | 21/05 | ||
| Custom Truck One Source | 5.890 | 6.180 | 5.760 | -0.060 | -1.01% | 241.35K | 21/05 | ||
| Customers Bancorp | 37.77 | 39.54 | 36.90 | -0.48 | -1.25% | 403.70K | 21/05 | ||
| CVR Energy | 31.83 | 32.49 | 30.95 | -0.05 | -0.16% | 396.53K | 21/05 | ||
| CVS Health Corp | 94.93 | 95.22 | 92.74 | +1.79 | +1.92% | 5.08M | 21/05 | ||
| Dana | 15.15 | 15.90 | 14.66 | -0.36 | -2.32% | 1.34M | 21/05 | ||
| Danaher | 251.80 | 254.50 | 246.35 | +2.49 | +1.00% | 2.42M | 21/05 | ||
| Danaos | 81.63 | 81.93 | 78.20 | +2.95 | +3.75% | 489.59K | 21/05 | ||
| Danimer Scientific | 4.19 | 4.88 | 4.01 | -0.55 | -11.60% | 2.54M | 21/05 | ||
| Daqo New Energy ADR | 47.46 | 47.54 | 45.16 | +1.51 | +3.29% | 933.77K | 21/05 | ||
| Darden Restaurants | 116.25 | 118.87 | 113.54 | -0.42 | -0.36% | 1.73M | 21/05 | ||
| Darling Ingredients | 78.04 | 79.37 | 75.57 | -0.43 | -0.55% | 1.35M | 21/05 | ||
| Datto | 33.79 | 33.81 | 33.60 | +0.07 | +0.21% | 493.62K | 21/05 | ||
| DaVita | 94.43 | 95.06 | 92.81 | +0.18 | +0.19% | 742.01K | 21/05 | ||
| Deckers Outdoor | 255.28 | 272.25 | 246.51 | +28.49 | +12.56% | 2.10M | 21/05 | ||
| Deere&Company | 313.31 | 344.37 | 307.64 | -51.31 | -14.07% | 8.78M | 21/05 | ||
| Delek US Energy | 28.18 | 28.47 | 27.28 | +0.13 | +0.46% | 717.12K | 21/05 | ||
| Dell Tech | 40.05 | 41.48 | 38.33 | -1.05 | -2.55% | 8.59M | 21/05 | ||
| Delta Air Lines | 38.64 | 40.05 | 37.63 | -0.60 | -1.53% | 10.58M | 21/05 | ||
| Deluxe | 23.68 | 24.25 | 23.00 | -0.36 | -1.50% | 245.27K | 21/05 | ||
| Denbury Resources | 69.67 | 69.73 | 66.88 | +2.10 | +3.11% | 247.71K | 21/05 | ||
| Designer Brands | 14.08 | 14.28 | 13.45 | +0.15 | +1.08% | 1.87M | 21/05 | ||
| Desktop Metal | 2.03 | 2.15 | 1.91 | -0.06 | -2.87% | 8.38M | 21/05 | ||
| Despegar.com | 8.79 | 9.25 | 8.76 | -0.15 | -1.68% | 376.23K | 21/05 | ||
| Deutsche Bank AG | 9.91 | 9.97 | 9.69 | -0.19 | -1.88% | 3.93M | 21/05 | ||
| Devon Energy | 69.92 | 72.27 | 68.13 | +0.41 | +0.59% | 12.91M | 21/05 | ||
| DHI Group | 6.530 | 6.660 | 6.430 | -0.100 | -1.51% | 140.33K | 21/05 | ||
| DHT Holdings Inc | 5.730 | 5.825 | 5.665 | -0.030 | -0.52% | 2.62M | 21/05 | ||
| Diageo ADR | 182.27 | 182.36 | 179.32 | +2.65 | +1.48% | 485.64K | 21/05 | ||
| Diamondrock Hospitality | 9.500 | 10.040 | 9.295 | -0.410 | -4.14% | 2.59M | 21/05 | ||
| Diana Shipping | 5.640 | 5.920 | 5.505 | +0.020 | +0.36% | 1.39M | 21/05 | ||
| Dick's Sporting Goods | 77.52 | 80.75 | 74.12 | -1.74 | -2.20% | 3.17M | 21/05 | ||
| Didi Global | 1.50 | 1.62 | 1.48 | -0.11 | -6.83% | 74.63M | 21/05 | ||
| Diebold | 2.75 | 3.04 | 2.65 | -0.22 | -7.41% | 2.54M | 21/05 | ||
| Digital | 131.10 | 131.57 | 127.50 | +3.43 | +2.69% | 1.57M | 21/05 | ||
| Digital Media Solutions | 1.560 | 1.650 | 1.490 | -0.100 | -6.02% | 49.05K | 21/05 | ||
| Digitalbridge Group | 5.850 | 5.920 | 5.680 | +0.030 | +0.52% | 3.79M | 21/05 | ||
| DigitalOcean Holdings | 42.66 | 42.70 | 39.73 | +1.98 | +4.87% | 2.99M | 21/05 | ||
| Dillards | 250.35 | 271.36 | 244.33 | -22.29 | -8.18% | 461.99K | 21/05 | ||
| Dine Brands Global | 67.23 | 69.79 | 66.40 | -0.98 | -1.44% | 286.57K | 21/05 | ||
| Dingdong | 4.41 | 5.20 | 4.38 | -0.66 | -13.02% | 1.47M | 21/05 | ||
| Discover | 103.82 | 105.88 | 101.18 | -0.26 | -0.25% | 1.79M | 21/05 | ||
| Dolby Labs | 75.11 | 76.12 | 73.88 | -0.42 | -0.56% | 502.93K | 21/05 | ||
| Dole | 10.93 | 11.28 | 10.72 | -0.12 | -1.09% | 379.02K | 21/05 | ||
| Dollar General | 187.60 | 199.00 | 183.25 | -13.73 | -6.82% | 4.56M | 21/05 | ||
| Doma Holdings | 1.760 | 1.840 | 1.700 | +0.050 | +2.92% | 1.32M | 21/05 | ||
| Dominion Energy | 82.54 | 82.70 | 81.23 | +0.33 | +0.40% | 3.46M | 21/05 | ||
| Domino’s Pizza Inc | 341.69 | 342.37 | 330.58 | +5.26 | +1.56% | 585.82K | 21/05 | ||
| Donaldson | 49.80 | 50.42 | 48.94 | -0.07 | -0.14% | 306.99K | 21/05 | ||
| Donnelley Financial Solutions | 29.34 | 29.45 | 28.70 | +0.74 | +2.59% | 334.92K | 21/05 | ||
| DoorDash | 66.23 | 69.98 | 60.63 | -0.72 | -1.08% | 8.88M | 21/05 | ||
| Dorian LPG Ltd | 15.81 | 16.00 | 15.53 | +0.21 | +1.35% | 462.00K | 21/05 | ||
| DoubleVerify Holdings | 22.31 | 22.43 | 21.17 | +0.35 | +1.59% | 532.89K | 21/05 | ||
| Douglas Dynamics | 29.55 | 30.17 | 28.79 | -0.45 | -1.50% | 92.56K | 21/05 | ||
| Douglas Elliman | 5.21 | 5.38 | 5.02 | +0.12 | +2.36% | 414.84K | 21/05 | ||
| Douglas Emmett | 27.27 | 27.60 | 26.81 | +0.03 | +0.11% | 1.21M | 21/05 | ||
| Dover | 130.78 | 131.15 | 127.58 | +1.24 | +0.96% | 1.77M | 21/05 | ||
| Dow | 68.11 | 69.73 | 66.87 | -0.65 | -0.95% | 5.18M | 21/05 | ||
| Doximity | 31.56 | 32.72 | 29.94 | -0.96 | -2.95% | 2.87M | 21/05 | ||
| DR Horton | 68.75 | 68.82 | 66.14 | +2.23 | +3.35% | 2.83M | 21/05 | ||
| Dr. Reddy’s Labs ADR | 55.03 | 55.26 | 54.06 | +3.68 | +7.17% | 303.94K | 21/05 | ||
| DRDGOLD ADR | 6.71 | 6.84 | 6.58 | +0.03 | +0.45% | 189.43K | 21/05 | ||
| Dril-Quip | 29.69 | 31.00 | 29.14 | -0.49 | -1.62% | 145.98K | 21/05 | ||
| Drive Shack | 1.500 | 1.600 | 1.450 | 0.000 | 0.00% | 733.29K | 21/05 | ||
| DT Midstream | 55.32 | 55.75 | 54.00 | +0.19 | +0.34% | 520.51K | 21/05 | ||
| DTE Energy | 128.72 | 129.39 | 127.08 | -0.10 | -0.08% | 1.70M | 21/05 |
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
sai grandhi
Dec 22, 2018 1:37
nice
0
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