Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
18,127.2
+132.9
+0.74%
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
💰 Buffett reveals a $6.7B stake in Chubb. Copy the full portfolio for FREE with InvestingPro’s Stock Ideas tool Copy Portfolio
NYSE Composite (NYA)
Add to/Remove from a Portfolio
Add to Watchlist
- Volume: -
- Open: 17,996.0
- Day's Range: 17,986.3 - 18,130.7
NYSE Composite
18,127.2
+132.9
+0.74%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Constituents
- Historical Data
- Related Instruments
NYSE Composite Constituents
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| NexPoint Diversified RE Trust | 5.92 | 6.04 | 5.85 | +0.01 | +0.17% | 102.04K | 06:00:00 | ||
| Nexpoint Residential Trust Inc | 36.51 | 36.58 | 36.07 | +0.15 | +0.41% | 111.14K | 05:59:59 | ||
| Nextdoor Holdings | 2.410 | 2.450 | 2.375 | +0.010 | +0.42% | 1.34M | 06:00:00 | ||
| NextEra Energy | 76.08 | 76.55 | 75.54 | -0.32 | -0.43% | 7.50M | 06:00:00 | ||
| Nicolet Bankshares | 83.74 | 84.71 | 83.26 | +0.89 | +1.07% | 25.81K | 05:59:59 | ||
| Nike | 92.19 | 92.37 | 91.34 | +0.42 | +0.46% | 10.12M | 06:00:00 | ||
| Nine Energy | 1.870 | 1.900 | 1.790 | +0.050 | +2.75% | 842.84K | 05:59:59 | ||
| Nio A ADR | 5.280 | 5.390 | 5.040 | +0.020 | +0.38% | 58.28M | 05:59:59 | ||
| NiSource | 29.23 | 29.25 | 28.92 | +0.08 | +0.27% | 3.91M | 06:00:00 | ||
| NL Industries | 7.230 | 7.270 | 6.990 | +0.240 | +3.43% | 42.82K | 06:00:00 | ||
| NNN REIT | 42.56 | 42.64 | 42.32 | +0.17 | +0.40% | 573.45K | 05:59:59 | ||
| Noah | 15.11 | 15.43 | 14.98 | +0.09 | +0.57% | 128.76K | 06:00:00 | ||
| Noble | 47.71 | 48.04 | 47.35 | +0.04 | +0.08% | 464.86K | 05:59:59 | ||
| Nokia ADR | 3.915 | 3.930 | 3.880 | +0.035 | +0.90% | 6.60M | 06:00:00 | ||
| Nomad Foods | 18.15 | 18.45 | 18.14 | -0.12 | -0.66% | 291.17K | 05:59:59 | ||
| Nomura ADR | 5.915 | 5.940 | 5.900 | +0.015 | +0.25% | 745.77K | 06:00:00 | ||
| Nordic American Tankers | 4.265 | 4.280 | 4.170 | +0.015 | +0.35% | 2.01M | 06:00:08 | ||
| Nordstrom | 21.25 | 21.37 | 21.02 | +0.05 | +0.24% | 1.52M | 06:00:00 | ||
| Norfolk Southern | 231.37 | 233.63 | 230.74 | -1.18 | -0.51% | 1.13M | 06:00:00 | ||
| North American Construction | 19.96 | 20.38 | 19.88 | -0.27 | -1.33% | 47.32K | 06:00:00 | ||
| North European Oil Royalty Trust | 7.140 | 7.760 | 7.080 | -0.060 | -0.83% | 96.29K | 05:59:59 | ||
| Northern Oil&Gas | 40.03 | 40.10 | 39.77 | +0.28 | +0.70% | 659.07K | 06:00:08 | ||
| Northrop Grumman | 470.26 | 471.61 | 468.21 | -0.43 | -0.09% | 811.90K | 06:00:00 | ||
| Northwest Natural Gas | 38.51 | 38.89 | 38.25 | +0.02 | +0.05% | 183.74K | 06:00:00 | ||
| Norwegian Cruise Line | 15.74 | 16.11 | 15.68 | -0.15 | -0.94% | 12.70M | 06:00:08 | ||
| Nouveau Monde Graphite | 2.080 | 2.090 | 2.040 | +0.060 | +2.97% | 85.10K | 06:00:00 | ||
| Nov | 19.08 | 19.10 | 18.71 | +0.19 | +1.01% | 2.46M | 06:00:00 | ||
| Novartis ADR | 102.55 | 102.92 | 102.50 | -0.14 | -0.14% | 665.07K | 06:00:00 | ||
| Novo Nordisk ADR | 131.89 | 132.09 | 130.85 | -1.15 | -0.86% | 2.59M | 05:59:59 | ||
| Now Inc | 13.620 | 14.081 | 13.560 | -0.380 | -2.71% | 736.75K | 05:59:59 | ||
| NRG | 82.27 | 84.30 | 82.01 | -0.66 | -0.80% | 2.31M | 06:00:00 | ||
| Nu Holdings | 11.65 | 11.93 | 11.61 | -0.06 | -0.47% | 25.87M | 06:00:08 | ||
| Nu Skin | 13.65 | 13.78 | 13.39 | -0.20 | -1.48% | 428.38K | 06:00:00 | ||
| Nucor | 172.11 | 174.94 | 171.51 | -1.32 | -0.76% | 1.01M | 06:00:00 | ||
| Nuscale Power | 6.310 | 6.950 | 6.050 | +0.220 | +3.61% | 4.92M | 05:59:59 | ||
| Nutrien | 57.75 | 57.97 | 56.85 | +0.58 | +1.01% | 1.00M | 06:00:00 | ||
| Nuvation Bio | 3.320 | 3.465 | 3.280 | -0.090 | -2.64% | 819.05K | 05:59:59 | ||
| nVent Electric | 80.01 | 82.25 | 79.42 | -0.40 | -0.50% | 1.63M | 05:59:59 | ||
| NVR | 7,661.6 | 7,743.0 | 7,620.0 | -41.3 | -0.54% | 11.80K | 06:00:00 | ||
| O-I Glass | 13.28 | 13.74 | 13.25 | -0.44 | -3.21% | 1.46M | 06:00:00 | ||
| Occidental | 63.44 | 63.54 | 62.67 | +0.58 | +0.92% | 5.55M | 06:00:00 | ||
| Oceaneering International | 23.72 | 23.79 | 23.44 | +0.19 | +0.81% | 436.88K | 05:59:59 | ||
| Ocwen | 25.90 | 25.90 | 25.52 | -0.01 | -0.04% | 13.11K | 06:00:00 | ||
| Offerpad Solutions | 5.880 | 6.180 | 5.500 | -0.170 | -2.81% | 40.64K | 05:59:59 | ||
| OFG Bancorp | 37.81 | 38.28 | 37.80 | -0.10 | -0.26% | 115.65K | 06:00:00 | ||
| OGE Energy | 36.96 | 37.02 | 36.60 | +0.13 | +0.35% | 875.86K | 05:59:59 | ||
| Oil States | 4.715 | 4.730 | 4.576 | +0.115 | +2.50% | 1.11M | 06:00:00 | ||
| Oil-Dri Of America | 81.66 | 81.96 | 78.57 | +2.05 | +2.58% | 27.80K | 06:00:00 | ||
| Okeanis Eco Tankers | 34.88 | 35.50 | 34.84 | -0.01 | -0.03% | 35.44K | 06:00:00 | ||
| Old Republic | 32.21 | 32.26 | 31.94 | +0.29 | +0.91% | 1.03M | 05:59:59 | ||
| Olin | 56.14 | 56.67 | 55.99 | -0.27 | -0.48% | 627.09K | 06:00:00 | ||
| Olo | 4.880 | 4.955 | 4.845 | -0.060 | -1.21% | 728.32K | 05:59:59 | ||
| Omega Healthcare | 30.63 | 30.72 | 30.48 | -0.05 | -0.16% | 907.17K | 05:59:59 | ||
| Omnicom | 96.13 | 96.78 | 95.79 | -0.52 | -0.54% | 730.09K | 06:00:00 | ||
| On Holding | 38.13 | 38.65 | 36.64 | +1.49 | +4.07% | 7.95M | 06:00:00 | ||
| ON24 | 6.41 | 6.54 | 6.40 | -0.14 | -2.06% | 107.17K | 06:00:00 | ||
| One Gas Inc | 63.72 | 64.26 | 63.38 | -0.49 | -0.76% | 339.36K | 05:59:59 | ||
| One Liberty | 24.18 | 24.23 | 23.95 | +0.24 | +1.00% | 30.31K | 06:00:00 | ||
| Oneconnect Fin | 2.280 | 2.340 | 2.180 | +0.110 | +5.07% | 29.08K | 06:00:00 | ||
| OneMain Holdings | 49.98 | 50.37 | 49.74 | +0.09 | +0.18% | 622.41K | 05:59:59 | ||
| ONEOK | 82.63 | 83.05 | 81.88 | +0.39 | +0.47% | 1.61M | 06:00:00 | ||
| Onto Innovation | 223.75 | 227.49 | 220.70 | -0.22 | -0.10% | 373.46K | 06:00:00 | ||
| Ooma Inc | 7.50 | 7.67 | 7.47 | -0.07 | -0.92% | 65.29K | 05:59:59 | ||
| Openlane | 17.61 | 17.96 | 17.58 | -0.38 | -2.09% | 414.95K | 06:00:00 | ||
| Oppenheimer | 44.87 | 45.43 | 44.64 | -0.26 | -0.58% | 9.21K | 06:00:00 | ||
| OppFi | 2.910 | 2.990 | 2.850 | +0.070 | +2.46% | 90.40K | 05:59:59 | ||
| Oracle | 123.52 | 123.58 | 122.08 | +1.36 | +1.11% | 5.69M | 06:00:08 | ||
| Orange ADR | 11.71 | 11.72 | 11.68 | -0.01 | -0.04% | 231.75K | 06:00:00 | ||
| Orchid Island Capital | 8.700 | 8.730 | 8.630 | +0.040 | +0.46% | 1.26M | 05:59:59 | ||
| Organon Co | 21.80 | 21.98 | 21.43 | +0.28 | +1.28% | 1.66M | 06:00:00 | ||
| Origin Bancorp | 33.84 | 33.88 | 33.48 | +0.33 | +0.98% | 106.95K | 06:00:00 | ||
| Orion Engineered Carbons | 25.69 | 26.01 | 25.53 | -0.04 | -0.16% | 353.19K | 05:59:59 | ||
| Orion Group | 9.380 | 9.714 | 9.190 | +0.030 | +0.32% | 327.49K | 06:00:08 | ||
| Orion Office Reit | 3.660 | 3.720 | 3.600 | -0.060 | -1.61% | 525.10K | 05:59:59 | ||
| Orix | 109.22 | 109.75 | 108.66 | +0.81 | +0.75% | 7.09K | 06:00:00 | ||
| Ormat | 72.47 | 72.49 | 71.69 | -0.01 | -0.01% | 313.83K | 06:00:00 | ||
| Oscar Health | 22.52 | 22.69 | 21.85 | +0.37 | +1.67% | 1.61M | 06:00:00 | ||
| Oshkosh | 116.98 | 117.60 | 116.18 | +0.47 | +0.40% | 344.33K | 06:00:00 | ||
| Osisko Development | 2.280 | 2.330 | 2.180 | +0.050 | +2.24% | 137.60K | 06:00:00 | ||
| Osisko Gold Ro | 16.65 | 16.73 | 16.37 | +0.35 | +2.15% | 638.31K | 05:59:59 | ||
| Otis Worldwide | 96.81 | 96.83 | 96.15 | +0.25 | +0.26% | 1.56M | 06:00:08 | ||
| Ouster | 12.97 | 14.15 | 12.87 | +1.31 | +11.23% | 3.37M | 05:59:59 | ||
| Outfront Media | 14.91 | 15.10 | 14.72 | -0.15 | -1.00% | 2.29M | 05:59:59 | ||
| Overseas Shipholding | 6.860 | 6.925 | 6.640 | +0.160 | +2.39% | 377.97K | 06:00:00 | ||
| Ovintiv | 49.80 | 50.17 | 49.25 | +0.50 | +1.01% | 2.27M | 06:00:00 | ||
| Owens Corning | 176.38 | 177.39 | 173.79 | +2.66 | +1.53% | 610.77K | 05:59:59 | ||
| Owens&Minor | 18.62 | 19.13 | 18.46 | -0.49 | -2.56% | 685.71K | 06:00:00 | ||
| Owlet | 3.9500 | 4.1601 | 3.9000 | -0.0400 | -1.00% | 14.80K | 05:59:59 | ||
| Oxford Industries | 105.95 | 107.18 | 104.79 | -1.38 | -1.29% | 136.26K | 06:00:00 | ||
| Packaging America | 183.13 | 183.31 | 181.95 | +0.73 | +0.40% | 483.46K | 05:59:59 | ||
| Pagerduty | 21.67 | 21.73 | 20.66 | +0.70 | +3.34% | 660.85K | 05:59:59 | ||
| PagSeguro Digital | 12.76 | 12.82 | 12.63 | -0.02 | -0.16% | 1.28M | 05:59:59 | ||
| Palantir | 21.75 | 22.17 | 21.56 | +0.10 | +0.48% | 29.44M | 06:00:00 | ||
| Pampa Energia ADR | 47.85 | 49.09 | 47.57 | -0.46 | -0.95% | 190.30K | 06:00:00 | ||
| Pan American Silver NQ | 21.71 | 21.77 | 20.84 | +1.11 | +5.39% | 12.40M | 06:00:00 | ||
| Par Pacific Holdings | 28.89 | 29.32 | 28.84 | +0.03 | +0.10% | 427.76K | 05:59:59 | ||
| PAR Technology | 45.43 | 45.60 | 44.90 | +0.09 | +0.20% | 254.22K | 06:00:00 | ||
| Paragon 28 | 7.65 | 8.02 | 7.59 | -0.32 | -4.02% | 379.38K | 06:00:00 | ||
| Paramount Group Inc | 4.830 | 4.850 | 4.780 | +0.030 | +0.62% | 813.77K | 05:59:59 | ||
| Park Aerospace | 14.43 | 14.58 | 14.30 | -0.02 | -0.14% | 37.18K | 06:00:08 | ||
| Park Hotels & Resorts | 16.32 | 16.58 | 16.27 | -0.08 | -0.49% | 1.48M | 06:00:00 | ||
| Parker-Hannifin | 545.13 | 546.71 | 539.89 | +5.64 | +1.05% | 692.02K | 06:00:00 | ||
| Parsons | 76.51 | 77.10 | 76.09 | -0.04 | -0.05% | 514.81K | 05:59:59 | ||
| Paycom Soft | 182.28 | 182.32 | 179.68 | +1.21 | +0.67% | 420.25K | 05:59:59 | ||
| Paymentus | 18.80 | 18.92 | 18.40 | +0.04 | +0.19% | 217.77K | 06:00:08 | ||
| Paysafe | 18.18 | 18.48 | 17.93 | +0.20 | +1.11% | 411.07K | 06:00:00 | ||
| PBF Energy | 51.47 | 51.63 | 49.58 | +2.35 | +4.78% | 2.10M | 05:59:59 | ||
| Peabody Energy | 22.530 | 22.648 | 22.265 | -0.030 | -0.13% | 2.76M | 05:59:59 | ||
| Peakstone Realty Trust | 14.19 | 14.61 | 14.05 | -0.24 | -1.66% | 79.21K | 06:00:00 | ||
| Pearson ADR | 12.21 | 12.22 | 12.13 | -0.01 | -0.04% | 494.44K | 06:00:00 | ||
| Pebblebrook Hotel | 15.29 | 15.42 | 15.15 | +0.07 | +0.43% | 1.39M | 06:00:00 | ||
| Pediatrix Medical | 7.75 | 7.80 | 7.64 | -0.04 | -0.58% | 863.93K | 06:00:00 | ||
| Pembina Pipeline | 36.95 | 37.18 | 36.84 | -0.15 | -0.40% | 571.11K | 06:00:00 | ||
| PennyMac Financial | 93.35 | 93.97 | 92.61 | +0.07 | +0.07% | 93.04K | 06:00:00 | ||
| PennyMac Mortgage | 15.04 | 15.22 | 15.03 | -0.12 | -0.82% | 279.89K | 06:00:00 | ||
| Penske Automotive | 156.28 | 158.22 | 155.25 | -2.49 | -1.57% | 204.21K | 06:00:00 | ||
| Pentair | 83.95 | 83.99 | 83.29 | +0.36 | +0.43% | 798.09K | 05:59:59 | ||
| Penumbra Inc | 203.53 | 204.09 | 200.69 | +2.00 | +0.99% | 220.68K | 05:59:59 | ||
| Perfect Corp | 2.260 | 2.300 | 2.150 | -0.010 | -0.44% | 76.51K | 06:00:00 | ||
| Performance Food Group Co | 74.00 | 74.33 | 73.15 | -0.07 | -0.09% | 1.57M | 05:59:59 | ||
| Peridot Acquisition Corp | 0.5942 | 0.6300 | 0.5820 | -0.0007 | -0.12% | 1.17M | 05:59:59 | ||
| Perimeter Solutions | 7.97 | 8.01 | 7.70 | +0.21 | +2.71% | 669.58K | 05:59:59 | ||
| Permian Basin Royalty Trust | 13.260 | 13.300 | 12.870 | +0.330 | +2.55% | 129.52K | 05:59:59 | ||
| Permian Resources | 16.390 | 16.480 | 16.290 | +0.110 | +0.68% | 7.21M | 06:00:08 | ||
| Permianville Royalty | 1.4700 | 1.5100 | 1.4700 | -0.0300 | -2.00% | 29.91K | 06:00:00 | ||
| PermRock Royalty | 3.740 | 3.830 | 3.740 | -0.089 | -2.33% | 86.65K | 05:59:59 | ||
| Perrigo | 29.83 | 30.35 | 29.82 | -0.27 | -0.90% | 1.27M | 05:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 14.31 | 14.56 | 14.24 | -0.15 | -1.07% | 7.10M | 06:00:00 | ||
| Petroleo Brasileiro Petrobras ADR | 15.01 | 15.29 | 14.98 | -0.22 | -1.44% | 26.41M | 06:00:00 | ||
| Pfizer | 28.64 | 28.91 | 28.51 | -0.28 | -0.95% | 21.51M | 06:00:08 | ||
| PG E | 18.60 | 18.60 | 18.47 | +0.15 | +0.81% | 8.54M | 06:00:00 | ||
| Philip Morris | 99.85 | 101.00 | 99.81 | -0.81 | -0.80% | 3.25M | 06:00:00 | ||
| Phillips 66 | 147.08 | 147.60 | 145.10 | +2.38 | +1.64% | 1.88M | 05:59:59 | ||
| Phinia | 44.99 | 45.37 | 44.24 | +0.58 | +1.31% | 870.08K | 06:00:00 | ||
| Phoenix New Media | 2.1000 | 2.1300 | 1.9600 | +0.1200 | +6.06% | 72.82K | 06:00:00 | ||
| Phreesia | 24.31 | 24.40 | 23.58 | +0.26 | +1.08% | 241.27K | 05:59:59 | ||
| PHX Minerals | 3.220 | 3.250 | 3.180 | +0.040 | +1.26% | 20.25K | 06:00:00 | ||
| Piedmont Office | 7.20 | 7.27 | 7.18 | -0.02 | -0.28% | 340.20K | 05:59:59 | ||
| Pinnacle West | 78.45 | 78.48 | 77.47 | +0.63 | +0.81% | 455.54K | 06:00:00 | ||
| Pinstripes Holdings | 2.940 | 2.960 | 2.850 | +0.060 | +2.08% | 16.97K | 06:00:00 | ||
| 42.80 | 42.97 | 42.54 | +0.03 | +0.06% | 4.19M | 06:00:00 | |||
| Piper Sandler | 213.91 | 213.91 | 211.12 | +2.53 | +1.20% | 48.22K | 06:00:00 | ||
| Pitney Bowes | 5.270 | 5.350 | 5.210 | -0.050 | -0.94% | 672.66K | 06:00:00 | ||
| PJT Partners Inc | 101.22 | 101.39 | 99.42 | +1.64 | +1.65% | 212.52K | 05:59:59 | ||
| Planet Fitness Inc | 63.27 | 65.29 | 62.98 | -2.13 | -3.26% | 2.42M | 05:59:59 | ||
| Planet Labs PBC | 1.965 | 2.035 | 1.960 | -0.065 | -3.20% | 752.96K | 06:00:00 | ||
| PlayAGS | 11.560 | 11.650 | 11.500 | 0.000 | 0.00% | 381.49K | 05:59:59 | ||
| PLDT ADR | 25.59 | 25.78 | 25.25 | -0.40 | -1.52% | 31.38K | 06:00:00 | ||
| Plymouth Industrial | 21.26 | 21.52 | 21.12 | -0.15 | -0.70% | 218.99K | 05:59:59 | ||
| PNC Financial | 160.42 | 162.07 | 160.28 | -0.47 | -0.29% | 687.48K | 06:00:00 | ||
| PNM Resources | 38.50 | 38.59 | 38.28 | +0.02 | +0.05% | 420.03K | 06:00:00 | ||
| Polaris Industries | 84.35 | 84.82 | 83.26 | +0.53 | +0.63% | 519.78K | 05:59:59 | ||
| Portland General Electric | 44.99 | 45.49 | 44.82 | -0.28 | -0.62% | 1.01M | 05:59:59 | ||
| POSCO | 74.14 | 74.26 | 73.43 | -0.10 | -0.14% | 66.20K | 06:00:00 | ||
| Post | 106.22 | 106.96 | 105.80 | -0.16 | -0.15% | 352.47K | 05:59:59 | ||
| Postal Realty | 13.73 | 13.82 | 13.68 | -0.06 | -0.44% | 133.89K | 05:59:59 | ||
| Powerschool Holdings | 19.72 | 19.73 | 19.01 | +0.69 | +3.63% | 704.79K | 06:00:00 | ||
| PPG Industries | 134.41 | 135.83 | 133.76 | -0.38 | -0.28% | 1.25M | 06:00:08 | ||
| PPL | 29.60 | 29.66 | 29.45 | -0.01 | -0.03% | 3.77M | 06:00:00 | ||
| Precision Drilling | 71.83 | 72.31 | 70.91 | +0.89 | +1.25% | 30.84K | 06:00:00 | ||
| Prestige Consumer Health | 64.61 | 65.47 | 64.09 | -0.37 | -0.57% | 388.09K | 06:00:00 | ||
| Primerica | 228.24 | 229.13 | 224.53 | +3.91 | +1.74% | 196.59K | 06:00:08 | ||
| Primo Water | 21.50 | 21.56 | 21.20 | +0.26 | +1.25% | 1.14M | 06:00:00 | ||
| Primoris | 51.92 | 51.92 | 50.36 | +1.48 | +2.93% | 533.93K | 06:00:00 | ||
| ProAssurance | 14.83 | 14.94 | 14.59 | +0.20 | +1.37% | 161.48K | 06:00:00 | ||
| Procore Technologies | 69.45 | 69.65 | 68.92 | +0.22 | +0.32% | 754.31K | 06:00:00 | ||
| Procter&Gamble | 167.66 | 168.00 | 166.88 | -0.20 | -0.12% | 3.44M | 06:00:00 | ||
| PROG Holdings | 36.36 | 36.46 | 35.74 | +0.22 | +0.61% | 219.55K | 06:00:00 | ||
| Progressive | 209.24 | 209.68 | 207.28 | +2.23 | +1.08% | 1.53M | 06:00:00 | ||
| Prologis | 111.50 | 111.54 | 110.22 | +0.71 | +0.64% | 2.21M | 06:00:00 | ||
| PropertyGuru Group | 4.300 | 4.330 | 4.160 | +0.140 | +3.37% | 23.02K | 06:00:00 | ||
| ProPetro | 9.68 | 9.77 | 9.59 | +0.06 | +0.62% | 929.96K | 05:59:59 | ||
| PROS | 31.46 | 31.54 | 30.79 | +0.40 | +1.29% | 237.17K | 06:00:00 | ||
| Prosperity Bancshares | 65.12 | 65.22 | 63.92 | +1.27 | +1.99% | 534.37K | 06:00:00 | ||
| Proto Labs | 32.82 | 33.07 | 32.39 | +0.34 | +1.05% | 107.32K | 05:59:59 | ||
| Provident | 16.20 | 16.40 | 15.96 | +0.09 | +0.56% | 1.55M | 06:00:08 | ||
| Prudential Financial | 121.34 | 121.39 | 119.96 | +1.41 | +1.18% | 1.24M | 06:00:00 | ||
| Prudential Public ADR | 20.98 | 21.00 | 20.74 | -0.01 | -0.02% | 582.47K | 06:00:00 | ||
| PSQ Holdings | 3.780 | 3.959 | 3.780 | -0.130 | -3.32% | 58.18K | 06:00:00 | ||
| Public Service Enterprise | 74.55 | 74.74 | 73.93 | +0.32 | +0.44% | 1.85M | 06:00:08 | ||
| Public Storage | 288.70 | 290.84 | 287.20 | +1.68 | +0.59% | 599.33K | 06:00:00 | ||
| PulteGroup | 119.11 | 119.46 | 117.86 | +0.45 | +0.38% | 1.01M | 06:00:00 | ||
| Pure Storage Inc | 59.15 | 60.51 | 58.82 | +0.30 | +0.51% | 3.13M | 05:59:59 | ||
| PVH | 114.08 | 116.74 | 113.75 | -2.30 | -1.98% | 588.70K | 05:59:59 | ||
| Q2 Holdings | 63.31 | 63.35 | 61.37 | +2.06 | +3.36% | 557.09K | 05:59:59 | ||
| Qiagen | 45.70 | 45.92 | 45.62 | -0.29 | -0.63% | 1.14M | 06:00:00 | ||
| Quad Graphics | 4.970 | 5.035 | 4.900 | +0.020 | +0.40% | 82.89K | 06:00:00 | ||
| Quaker Chemical | 194.50 | 195.82 | 190.65 | +4.03 | +2.12% | 93.95K | 06:00:00 | ||
| Quanex Building Products | 33.94 | 34.19 | 33.72 | -0.26 | -0.77% | 65.60K | 06:00:00 | ||
| Quanta Services | 264.40 | 266.27 | 262.73 | +0.58 | +0.22% | 600.89K | 06:00:00 | ||
| Quantumscape | 5.59 | 5.79 | 5.55 | -0.22 | -3.79% | 6.33M | 06:00:00 | ||
| Qudian Inc | 1.890 | 2.020 | 1.870 | -0.070 | -3.57% | 432.44K | 05:59:59 | ||
| Quest Diagnostics | 144.33 | 144.46 | 141.97 | +1.90 | +1.33% | 1.37M | 06:00:00 | ||
| Radian | 31.58 | 31.92 | 31.53 | -0.14 | -0.44% | 745.61K | 06:00:00 | ||
| Rafael B | 1.640 | 1.640 | 1.581 | +0.050 | +3.14% | 8.54K | 06:00:00 | ||
| Ralph Lauren A | 167.79 | 168.25 | 166.05 | +1.70 | +1.02% | 679.05K | 06:00:00 | ||
| Range Resources | 37.79 | 37.94 | 36.99 | +0.88 | +2.38% | 2.49M | 06:00:00 | ||
| Ranger Energy Services | 10.430 | 10.510 | 10.370 | +0.080 | +0.77% | 90.32K | 05:59:59 | ||
| Ranpak Holdings | 6.65 | 6.84 | 6.64 | -0.07 | -1.04% | 435.64K | 05:59:59 | ||
| Raymond James Financial | 126.42 | 126.69 | 125.55 | +0.82 | +0.65% | 494.10K | 06:00:00 | ||
| Rayonier | 30.37 | 30.50 | 30.06 | +0.15 | +0.50% | 303.57K | 05:59:59 | ||
| Rayonier Advanced Materials | 4.920 | 4.950 | 4.530 | +0.390 | +8.61% | 935.62K | 05:59:59 | ||
| RB Global | 74.97 | 75.33 | 74.35 | -0.09 | -0.12% | 642.91K | 05:59:59 | ||
| RBC | 106.81 | 106.86 | 105.76 | +0.82 | +0.77% | 737.50K | 06:00:00 | ||
| RBC Bearings | 289.14 | 289.26 | 275.93 | +21.58 | +8.07% | 405.41K | 06:00:00 | ||
| Re Max Holding | 9.70 | 9.91 | 9.57 | -0.20 | -2.02% | 181.32K | 05:59:59 | ||
| Ready Capital | 8.71 | 8.75 | 8.62 | +0.04 | +0.52% | 734.90K | 06:00:00 | ||
| Realty Income | 55.13 | 55.29 | 54.88 | -0.06 | -0.11% | 4.27M | 05:59:59 | ||
| 62.01 | 66.15 | 60.62 | +5.63 | +9.99% | 14.94M | 06:00:00 | |||
| Redwire | 4.860 | 5.010 | 4.830 | -0.010 | -0.21% | 139.42K | 05:59:59 | ||
| Redwood | 6.67 | 6.68 | 6.58 | +0.04 | +0.68% | 555.96K | 06:00:00 | ||
| Regal Beloit | 159.60 | 161.77 | 159.33 | -0.60 | -0.37% | 231.58K | 06:00:00 | ||
| Regional Management | 29.75 | 30.28 | 29.64 | -0.05 | -0.17% | 19.24K | 05:59:59 | ||
| Regions Financial | 20.19 | 20.27 | 20.07 | +0.09 | +0.45% | 3.11M | 06:00:08 | ||
| Reinsurance of America | 212.31 | 213.21 | 210.38 | +2.08 | +0.99% | 223.89K | 06:00:00 | ||
| Reliance Steel&Aluminum | 298.45 | 299.71 | 296.59 | +0.39 | +0.13% | 276.57K | 06:00:00 | ||
| Relx ADR | 44.06 | 44.22 | 43.92 | +0.14 | +0.33% | 493.94K | 06:00:00 | ||
| Renaissancere | 229.24 | 229.95 | 227.12 | +2.39 | +1.05% | 138.13K | 06:00:00 | ||
| Renasant | 31.00 | 31.76 | 31.00 | -0.10 | -0.32% | 515.60K | 06:00:00 | ||
| Rentokil Initial ADR | 27.31 | 27.38 | 27.16 | -0.15 | -0.55% | 220.56K | 06:00:00 | ||
| Repositrak | 17.140 | 17.240 | 16.290 | +0.370 | +2.21% | 84.39K | 06:00:00 | ||
| Republic Services | 188.25 | 188.63 | 186.36 | +0.55 | +0.29% | 471.76K | 06:00:00 | ||
| Resideo Tech | 21.59 | 21.82 | 21.44 | -0.17 | -0.78% | 457.93K | 06:00:00 | ||
| ResMed | 218.56 | 220.04 | 217.53 | -1.41 | -0.64% | 438.52K | 06:00:00 | ||
| Restaurant Brands Int | 70.85 | 71.72 | 70.27 | -0.75 | -1.05% | 1.54M | 06:00:00 | ||
| Rev Group | 25.85 | 26.05 | 25.40 | -0.17 | -0.65% | 504.62K | 05:59:59 | ||
| Revolve | 22.00 | 22.53 | 21.96 | -0.40 | -1.76% | 561.54K | 06:00:08 | ||
| Revvity | 110.27 | 110.32 | 107.44 | +1.81 | +1.67% | 882.45K | 06:00:00 | ||
| REX American Resources | 56.56 | 57.06 | 56.10 | +0.21 | +0.37% | 157.83K | 06:00:00 | ||
| Rexford Inl Rty | 46.35 | 46.39 | 45.69 | +0.22 | +0.48% | 1.47M | 05:59:59 | ||
| RH | 278.41 | 287.03 | 277.64 | -8.28 | -2.89% | 466.84K | 05:59:59 | ||
| Ringcentral Inc | 36.92 | 37.06 | 36.46 | +0.34 | +0.93% | 728.48K | 05:59:59 | ||
| Rio Tinto ADR | 73.62 | 73.64 | 72.79 | +1.71 | +2.38% | 3.24M | 06:00:00 | ||
| Riskified | 5.965 | 5.980 | 5.570 | +0.135 | +2.32% | 1.55M | 06:00:00 | ||
| Rithm Capital | 11.46 | 11.53 | 11.44 | 0.00 | 0.00% | 2.17M | 06:00:00 | ||
| RLI | 148.92 | 148.93 | 147.74 | +1.46 | +0.99% | 200.26K | 06:00:08 | ||
| RLJ Lodging | 10.37 | 10.53 | 10.34 | -0.13 | -1.24% | 746.71K | 06:00:00 | ||
| RLX Technology | 2.040 | 2.190 | 2.030 | -0.110 | -5.12% | 4.29M | 06:00:00 | ||
| Robert Half | 70.90 | 71.75 | 70.59 | -0.58 | -0.81% | 692.47K | 06:00:00 | ||
| Roblox | 32.89 | 32.97 | 32.06 | +0.13 | +0.40% | 5.70M | 06:00:00 | ||
| Rocket | 14.12 | 14.24 | 13.71 | +0.24 | +1.73% | 1.95M | 05:59:59 | ||
| Rockwell Automation | 269.78 | 274.17 | 268.39 | -1.33 | -0.49% | 415.42K | 06:00:00 | ||
| Rogers | 117.95 | 121.12 | 116.74 | -1.75 | -1.46% | 127.09K | 06:00:00 | ||
| Rogers Communications | 39.87 | 39.99 | 39.66 | -0.02 | -0.05% | 754.08K | 06:00:00 | ||
| Rollins | 46.14 | 47.19 | 46.09 | -0.93 | -1.98% | 1.04M | 06:00:00 | ||
| Royal Caribbean Cruises | 141.92 | 143.95 | 141.32 | -0.94 | -0.66% | 1.28M | 05:59:59 | ||
| RPC | 6.985 | 7.020 | 6.850 | +0.085 | +1.23% | 1.02M | 06:00:00 | ||
| RPM | 113.51 | 113.77 | 112.20 | +0.44 | +0.39% | 587.30K | 05:59:59 | ||
| Rtx Corp | 104.23 | 104.78 | 103.71 | -0.01 | -0.01% | 4.08M | 06:00:00 | ||
| Rubicon Tech Class A | 0.2599 | 0.2800 | 0.2543 | +0.0028 | +1.09% | 1.33M | 06:00:00 | ||
| Rubrik | 36.5100 | 36.5500 | 34.5180 | +1.6500 | +4.73% | 1.09M | 06:00:08 | ||
| Rush Street Interactive | 8.68 | 8.74 | 8.58 | +0.04 | +0.46% | 685.56K | 06:00:08 | ||
| RXO Inc | 20.57 | 21.13 | 20.55 | -0.56 | -2.65% | 463.03K | 06:00:00 | ||
| Ryan Specialty Group Holdings | 54.19 | 54.41 | 53.99 | +0.03 | +0.06% | 411.61K | 06:00:00 | ||
| Ryder System | 125.74 | 125.81 | 123.76 | +1.47 | +1.18% | 141.00K | 06:00:00 | ||
| Ryerson Holding | 22.95 | 24.31 | 22.87 | -0.99 | -4.14% | 357.84K | 05:59:59 | ||
| Ryman Hospitality Properties | 105.36 | 107.25 | 105.14 | -1.45 | -1.36% | 301.48K | 06:00:00 | ||
| S&P Global | 442.06 | 442.10 | 437.29 | +4.04 | +0.92% | 793.83K | 06:00:00 | ||
| Sabesp ADR | 15.350 | 15.505 | 15.310 | -0.180 | -1.16% | 569.07K | 06:00:00 | ||
| Sabine Royalty Trust | 64.10 | 64.72 | 63.75 | +0.43 | +0.68% | 28.27K | 05:59:59 | ||
| Safe Bulkers | 5.585 | 5.640 | 5.560 | +0.005 | +0.09% | 281.30K | 06:00:00 | ||
| Salesforce Inc | 285.43 | 287.34 | 284.26 | +0.74 | +0.26% | 3.34M | 06:00:08 | ||
| Sally Beauty | 11.06 | 11.26 | 10.97 | -0.22 | -1.95% | 755.06K | 06:00:00 | ||
| Samsara | 40.90 | 41.38 | 40.52 | +0.28 | +0.69% | 2.82M | 05:59:59 | ||
| San Juan Basin Royalty Trust | 4.300 | 4.400 | 4.250 | +0.070 | +1.65% | 335.05K | 05:59:59 | ||
| Sandridge Energy | 13.640 | 13.670 | 13.400 | +0.220 | +1.64% | 170.51K | 06:00:00 | ||
| Sandstorm Gold Ltd N | 5.910 | 5.910 | 5.760 | +0.220 | +3.87% | 2.01M | 06:00:00 | ||
| Santander ADR | 5.245 | 5.270 | 5.190 | +0.105 | +2.04% | 2.76M | 06:00:00 | ||
| Santander Chile ADR | 19.98 | 20.08 | 19.84 | 0.00 | 0.00% | 225.47K | 05:59:59 | ||
| SAP ADR | 192.76 | 193.09 | 190.80 | +2.09 | +1.10% | 523.92K | 06:00:00 | ||
| Sasol ADR | 7.50 | 7.51 | 7.30 | +0.12 | +1.56% | 464.92K | 06:00:00 | ||
| Saul Centers | 38.09 | 38.09 | 37.77 | +0.18 | +0.47% | 33.52K | 06:00:00 | ||
| Savers Value Village | 13.25 | 13.49 | 13.07 | -0.09 | -0.67% | 680.06K | 06:00:00 | ||
| Schlumberger | 48.59 | 48.77 | 48.29 | +0.17 | +0.35% | 5.36M | 06:00:00 | ||
| Schneider National | 22.12 | 22.43 | 22.06 | -0.36 | -1.60% | 435.07K | 05:59:59 | ||
| SCI | 70.75 | 71.39 | 69.99 | -0.03 | -0.04% | 801.15K | 05:59:59 | ||
| Scorpio Tankers | 81.69 | 81.76 | 79.53 | +0.64 | +0.79% | 645.40K | 06:00:00 | ||
| Scotts Miracle-Gro | 68.17 | 69.44 | 68.05 | -1.07 | -1.55% | 444.72K | 06:00:00 | ||
| Scully Royalty | 6.24 | 6.25 | 5.84 | +0.22 | +3.65% | 11.65K | 06:00:00 | ||
| Sea | 73.76 | 74.33 | 71.77 | +2.32 | +3.25% | 5.84M | 05:59:59 | ||
| Seabridge Gold | 15.13 | 15.13 | 14.65 | +0.75 | +5.22% | 1.04M | 06:00:00 | ||
| SEACOR Marine | 13.270 | 13.600 | 13.250 | -0.110 | -0.82% | 86.36K | 05:59:59 | ||
| Seadrill Ltd | 52.37 | 53.12 | 52.31 | -0.14 | -0.27% | 492.30K | 06:00:00 | ||
| Sealed Air | 38.89 | 39.26 | 38.69 | -0.08 | -0.21% | 776.17K | 06:00:00 | ||
| Select Energy Services | 10.010 | 10.020 | 9.865 | +0.110 | +1.11% | 1.03M | 05:59:59 | ||
| Select Medical | 33.93 | 34.17 | 33.76 | -0.29 | -0.85% | 432.01K | 06:00:08 | ||
| Selectquote | 2.880 | 3.075 | 2.860 | -0.170 | -5.57% | 947.84K | 05:59:59 | ||
| Sempra Energy | 78.14 | 78.29 | 77.42 | +0.47 | +0.61% | 2.51M | 06:00:08 | ||
| Semrush Holdings | 15.73 | 15.80 | 15.19 | +0.24 | +1.55% | 1.05M | 06:00:00 | ||
| Sendas Distribuidora | 13.37 | 13.41 | 13.10 | +0.21 | +1.60% | 104.82K | 06:00:00 | ||
| Sensata Tech | 42.78 | 42.87 | 42.41 | +0.14 | +0.33% | 1.08M | 06:00:00 | ||
| Sensient Technologies | 76.00 | 76.32 | 75.38 | +0.50 | +0.66% | 64.81K | 06:00:00 | ||
| SentinelOne | 21.89 | 22.30 | 21.67 | -0.28 | -1.26% | 3.30M | 05:59:59 | ||
| Sequans Communications | 0.519 | 0.550 | 0.505 | +0.019 | +3.84% | 192.88K | 06:00:00 | ||
| Seritage Growth Properties | 6.14 | 6.26 | 6.10 | -0.07 | -1.13% | 664.32K | 05:59:59 | ||
| ServiceNow Inc | 765.05 | 765.97 | 757.54 | +7.04 | +0.93% | 873.87K | 05:59:59 | ||
| ServisFirst Bancshares | 66.03 | 66.22 | 65.45 | +0.79 | +1.21% | 68.39K | 06:00:00 | ||
| SES AI | 1.265 | 1.319 | 1.220 | -0.005 | -0.39% | 474.32K | 06:00:00 | ||
| SFLoration Ltd | 14.045 | 14.275 | 13.960 | -0.155 | -1.09% | 809.71K | 06:00:00 | ||
| SGHC Limited | 3.600 | 3.600 | 3.485 | +0.100 | +2.86% | 941.74K | 06:00:08 | ||
| Shake Shack Inc | 99.16 | 101.61 | 99.11 | -2.30 | -2.27% | 483.02K | 05:59:59 | ||
| Sharkninja | 74.42 | 74.77 | 72.84 | +1.22 | +1.67% | 840.57K | 06:00:00 | ||
| Shell ADR | 71.92 | 71.98 | 71.26 | +0.17 | +0.24% | 4.53M | 06:00:00 | ||
| Sherwin-Williams | 312.44 | 315.26 | 311.23 | -1.58 | -0.50% | 695.20K | 06:00:00 | ||
| Shift4 Payments Inc | 67.60 | 69.21 | 67.52 | -1.23 | -1.79% | 795.22K | 06:00:00 | ||
| Shinhan | 35.55 | 35.57 | 35.27 | -0.12 | -0.32% | 45.29K | 06:00:00 | ||
| Shopify Inc | 58.53 | 58.59 | 57.04 | +0.72 | +1.25% | 11.77M | 05:59:59 | ||
| Shutterstock | 41.94 | 42.40 | 41.73 | -0.08 | -0.19% | 225.30K | 05:59:59 | ||
| Sibanye Gold ADR | 5.69 | 5.80 | 5.52 | +0.22 | +4.02% | 11.71M | 06:00:00 | ||
| SID Nacional ADR | 2.780 | 2.780 | 2.720 | +0.050 | +1.83% | 1.36M | 06:00:00 | ||
| Signet Jewelers | 98.85 | 101.44 | 98.72 | -2.60 | -2.56% | 447.76K | 05:59:59 | ||
| Silgans | 47.25 | 47.53 | 47.02 | -0.12 | -0.25% | 175.69K | 06:00:00 | ||
| SilverBow | 37.48 | 37.73 | 35.89 | +0.86 | +2.35% | 1.44M | 05:59:59 | ||
| SimilarWeb | 7.82 | 8.01 | 7.58 | +0.01 | +0.13% | 292.37K | 06:00:00 | ||
| Simon Property | 148.80 | 149.81 | 148.10 | +0.14 | +0.09% | 796.54K | 06:00:00 | ||
| Simpson Manufacturing | 168.36 | 170.57 | 166.54 | -1.20 | -0.71% | 375.18K | 06:00:00 | ||
| Siriuspoint | 12.795 | 12.815 | 12.695 | +0.115 | +0.91% | 211.37K | 06:00:00 | ||
| Site Centers | 14.35 | 14.39 | 14.24 | +0.07 | +0.53% | 861.15K | 06:00:00 | ||
| Siteone Landscape Supply | 152.02 | 155.23 | 151.34 | -1.26 | -0.82% | 217.98K | 05:59:59 | ||
| Sitio Royalties | 23.54 | 23.65 | 23.23 | +0.21 | +0.92% | 364.75K | 06:00:00 | ||
| Six Flags | 25.73 | 26.38 | 25.70 | -0.30 | -1.15% | 756.06K | 05:59:59 | ||
| SJW | 60.05 | 60.22 | 59.56 | +0.15 | +0.26% | 151.46K | 06:00:00 | ||
| SK Telecom ADR | 21.48 | 21.53 | 21.33 | -0.06 | -0.28% | 325.23K | 05:59:59 | ||
| Skechers | 68.41 | 68.93 | 68.37 | +0.16 | +0.23% | 697.17K | 06:00:00 | ||
| Skeena Resources | 5.075 | 5.370 | 5.060 | -0.075 | -1.46% | 253.23K | 06:00:00 | ||
| Skillsoft Corp Class A | 9.790 | 10.080 | 8.430 | +1.130 | +13.05% | 36.82K | 05:59:59 | ||
| Skillz Platform | 6.370 | 6.421 | 6.330 | -0.010 | -0.16% | 49.80K | 06:00:00 | ||
| Skyline | 80.22 | 80.27 | 78.92 | +0.70 | +0.88% | 143.62K | 06:00:00 | ||
| SL Green | 52.99 | 53.65 | 52.72 | -0.18 | -0.34% | 699.56K | 05:59:59 | ||
| SM Energy | 48.95 | 49.14 | 48.40 | +0.50 | +1.03% | 1.02M | 05:59:59 | ||
| SmartFinancial Inc | 23.27 | 23.27 | 22.71 | +0.38 | +1.66% | 37.83K | 06:00:00 | ||
| SmartRent | 2.635 | 2.770 | 2.600 | -0.085 | -3.12% | 1.32M | 06:00:00 | ||
| Smartsheet | 42.03 | 42.42 | 41.82 | +0.09 | +0.21% | 1.08M | 05:59:59 | ||
| Smith Douglas Homes | 29.52 | 29.61 | 28.53 | +0.92 | +3.22% | 69.15K | 06:00:00 | ||
| Smith&Nephew SNATS | 26.09 | 26.13 | 25.82 | +0.24 | +0.95% | 944.35K | 06:00:00 | ||
| Snap | 16.05 | 16.25 | 15.93 | +0.03 | +0.19% | 12.17M | 05:59:59 | ||
| Snap-On | 279.05 | 279.41 | 275.55 | +4.10 | +1.49% | 216.89K | 06:00:00 | ||
| Snowflake | 161.86 | 164.42 | 161.15 | -3.18 | -1.93% | 3.57M | 06:00:00 | ||
| Soho House | 5.22 | 5.42 | 5.20 | -0.11 | -2.06% | 101.38K | 06:00:00 | ||
| Solaris Oilfield | 9.150 | 9.240 | 9.110 | -0.050 | -0.54% | 125.87K | 05:59:59 | ||
| SolarWinds Corp | 12.14 | 12.28 | 12.11 | +0.02 | +0.17% | 309.58K | 06:00:00 | ||
| Solo Brands | 2.020 | 2.085 | 1.990 | -0.020 | -0.98% | 307.01K | 06:00:00 | ||
| Solventum | 62.38 | 62.42 | 61.00 | +0.82 | +1.33% | 1.70M | 06:00:00 | ||
| Sonic Automotive | 58.96 | 59.63 | 58.42 | -0.71 | -1.19% | 106.00K | 06:00:00 | ||
| Sonida Senior Living | 32.29 | 32.51 | 32.05 | -0.31 | -0.95% | 8.20K | 06:00:00 | ||
| Sonoco Products | 60.28 | 60.40 | 59.52 | +0.26 | +0.43% | 929.60K | 06:00:00 | ||
| Sony ADR | 83.74 | 84.25 | 83.50 | +0.35 | +0.42% | 705.14K | 06:00:00 | ||
| Soquimich B ADR | 47.85 | 48.67 | 47.54 | -0.12 | -0.25% | 734.76K | 05:59:59 | ||
| Sos Ltd | 1.120 | 1.190 | 1.110 | -0.030 | -2.61% | 148.91K | 06:00:00 | ||
| South State | 80.86 | 81.21 | 80.40 | +0.45 | +0.56% | 337.01K | 06:00:08 | ||
| Southern | 79.57 | 79.68 | 78.25 | +0.91 | +1.16% | 3.42M | 06:00:00 | ||
| Southern Copper | 125.41 | 125.54 | 122.54 | +5.25 | +4.37% | 1.16M | 06:00:00 | ||
| Southwest Airlines | 27.86 | 28.27 | 27.77 | -0.12 | -0.43% | 6.33M | 06:00:00 | ||
| Southwest Gas Hold | 77.64 | 77.88 | 76.92 | +0.27 | +0.35% | 236.33K | 06:00:00 | ||
| Southwestern Energy | 7.535 | 7.600 | 7.500 | +0.015 | +0.20% | 7.87M | 06:00:00 | ||
| Spectrum Brands | 92.04 | 93.45 | 92.02 | -1.31 | -1.40% | 222.66K | 06:00:00 | ||
| Sphere Entertainment | 36.07 | 37.51 | 35.81 | -1.33 | -3.56% | 1.05M | 06:00:00 | ||
| Spire | 62.57 | 62.63 | 61.89 | +0.26 | +0.42% | 276.21K | 06:00:00 | ||
| Spire Global | 9.885 | 10.228 | 9.533 | -0.025 | -0.25% | 653.91K | 06:00:00 | ||
| Spirit Aerosystems | 30.49 | 31.03 | 30.32 | -0.50 | -1.61% | 1.43M | 06:00:00 | ||
| Spirit Airlines | 3.795 | 3.940 | 3.780 | -0.055 | -1.43% | 4.54M | 06:00:00 | ||
| Spotify Tech | 302.82 | 302.87 | 298.12 | +4.70 | +1.58% | 889.14K | 05:59:59 | ||
| Sprinklr | 12.51 | 12.69 | 12.43 | +0.08 | +0.64% | 2.10M | 05:59:59 | ||
| Sprott Inc. | 46.52 | 47.05 | 44.91 | +1.67 | +3.72% | 476.88K | 06:00:00 | ||
| Spruce Power Holding | 3.800 | 3.930 | 3.750 | -0.020 | -0.52% | 14.00K | 06:00:00 | ||
| SPX Corp | 140.07 | 140.08 | 138.38 | +0.99 | +0.71% | 154.08K | 06:00:00 | ||
| Squarespace | 43.79 | 43.80 | 43.27 | +0.54 | +1.25% | 1.73M | 06:00:00 | ||
| St Joe | 58.18 | 58.66 | 57.88 | -0.08 | -0.14% | 196.66K | 06:00:00 | ||
| STAG Industrial | 36.38 | 36.59 | 36.17 | -0.03 | -0.07% | 433.18K | 06:00:00 | ||
| Standard Motor Products | 31.73 | 31.93 | 31.56 | -0.22 | -0.69% | 78.93K | 06:00:00 | ||
| Standex | 174.76 | 175.52 | 171.82 | +1.24 | +0.71% | 67.09K | 06:00:00 | ||
| Stanley Black Decker | 90.13 | 90.21 | 89.41 | +0.34 | +0.38% | 626.12K | 06:00:00 | ||
| Stantec | 79.75 | 80.25 | 79.17 | -0.48 | -0.60% | 73.87K | 06:00:00 | ||
| Starwood Property | 20.75 | 20.77 | 20.57 | +0.12 | +0.61% | 1.26M | 06:00:00 | ||
| State Street | 78.03 | 78.04 | 77.35 | +0.40 | +0.52% | 1.03M | 06:00:00 | ||
| Steelcase | 13.62 | 13.73 | 13.47 | +0.04 | +0.33% | 533.85K | 06:00:08 | ||
| Stellantis NV | 22.58 | 22.74 | 22.50 | -0.25 | -1.10% | 5.03M | 05:59:59 | ||
| Stellar Bancorp | 23.38 | 23.49 | 23.15 | +0.34 | +1.48% | 135.39K | 06:00:00 | ||
| Stem | 1.265 | 1.380 | 1.230 | -0.105 | -7.66% | 4.36M | 06:00:08 | ||
| Stepan | 88.02 | 88.20 | 87.25 | +0.36 | +0.41% | 34.33K | 06:00:00 | ||
| STERIS | 232.70 | 233.34 | 228.73 | +1.97 | +0.85% | 548.46K | 06:00:00 | ||
| Stevanato Group SpA | 20.71 | 21.14 | 20.22 | -0.20 | -0.96% | 1.03M | 06:00:00 | ||
| Stewart Info Services | 64.63 | 65.36 | 64.50 | +0.24 | +0.37% | 60.34K | 06:00:00 | ||
| Stifel | 82.93 | 83.27 | 82.86 | -0.13 | -0.16% | 268.61K | 06:00:00 | ||
| STMicroelectronics ADR | 41.64 | 41.93 | 41.38 | -0.29 | -0.69% | 1.68M | 06:00:00 | ||
| Stoneridge | 16.85 | 16.90 | 16.54 | +0.52 | +3.18% | 78.68K | 06:00:00 | ||
| Stride | 70.23 | 70.55 | 69.60 | -0.30 | -0.43% | 536.20K | 06:00:00 | ||
| Stryker | 334.88 | 334.98 | 330.46 | +0.90 | +0.27% | 887.24K | 06:00:00 | ||
| Studio City | 7.97 | 8.00 | 7.21 | -0.03 | -0.37% | 6.00K | 06:00:00 | ||
| Sturm Ruger&Company | 43.03 | 43.21 | 42.77 | +0.10 | +0.23% | 144.20K | 06:00:00 | ||
| Sumitomo Mitsui Financial ADR | 12.540 | 12.565 | 12.410 | +0.520 | +4.33% | 1.16M | 06:00:08 | ||
| Summit Hotel Properties | 6.015 | 6.095 | 5.980 | -0.055 | -0.91% | 421.16K | 06:00:00 | ||
| Summit Materials Inc | 40.04 | 40.33 | 39.76 | -0.09 | -0.22% | 772.22K | 05:59:59 | ||
| Sun | 122.36 | 122.58 | 120.17 | +1.57 | +1.30% | 707.54K | 06:00:00 | ||
| Sun Life Financial | 51.70 | 51.83 | 51.35 | +0.20 | +0.40% | 326.69K | 06:00:00 | ||
| SunCoke Energy | 10.525 | 10.635 | 10.510 | -0.035 | -0.33% | 362.29K | 06:00:00 | ||
| Suncor Energy | 40.09 | 40.26 | 39.64 | +0.32 | +0.80% | 3.09M | 06:00:08 | ||
| Sunlands Tech | 8.5000 | 8.9001 | 8.3000 | +0.2000 | +2.41% | 5.85K | 05:59:59 | ||
| Sunnova Energy | 4.200 | 4.580 | 4.175 | -0.390 | -8.50% | 5.21M | 06:00:00 | ||
| Sunstone Hotel Investors | 10.43 | 10.63 | 10.36 | -0.12 | -1.18% | 824.18K | 06:00:00 | ||
| Superior Industries | 3.665 | 3.705 | 3.620 | -0.065 | -1.74% | 30.60K | 06:00:00 | ||
| Surf Air Mobility | 0.3911 | 0.4200 | 0.3902 | -0.0089 | -2.23% | 283.24K | 06:00:00 | ||
| Suzano Papel ADR | 10.15 | 10.16 | 10.02 | +0.07 | +0.64% | 3.94M | 06:00:00 | ||
| Sweetgreen | 31.74 | 32.25 | 31.37 | -0.04 | -0.13% | 2.16M | 06:00:00 | ||
| Sylvamo | 70.22 | 70.89 | 69.84 | -0.01 | -0.01% | 172.56K | 06:00:00 | ||
| Synchrony Financial | 43.94 | 44.03 | 43.53 | +0.46 | +1.06% | 2.83M | 05:59:59 | ||
| Synovus | 40.12 | 40.13 | 39.71 | +0.45 | +1.13% | 581.85K | 06:00:00 | ||
| Sysco | 75.89 | 76.32 | 75.60 | -0.35 | -0.46% | 3.44M | 06:00:08 | ||
| System1 | 1.550 | 1.619 | 1.525 | -0.020 | -1.27% | 117.59K | 05:59:59 | ||
| Taiwan Semiconductor | 151.68 | 154.00 | 150.84 | -0.55 | -0.36% | 7.68M | 05:59:59 | ||
| Takeda Pharma ADR | 13.22 | 13.28 | 13.21 | -0.09 | -0.68% | 1.01M | 05:59:59 | ||
| TAL Education | 12.93 | 13.25 | 12.79 | -0.11 | -0.84% | 4.67M | 05:59:59 | ||
| Talos Energy | 12.13 | 12.22 | 11.92 | +0.13 | +1.08% | 1.41M | 06:00:00 | ||
| Tanger Factory Outlet Centers | 27.74 | 28.48 | 27.72 | -0.15 | -0.54% | 752.42K | 05:59:59 | ||
| Tapestry | 42.32 | 42.75 | 42.17 | -0.20 | -0.47% | 3.16M | 06:00:00 | ||
| Targa Resources | 117.66 | 117.94 | 116.32 | +1.53 | +1.32% | 1.02M | 06:00:00 | ||
| Target | 160.19 | 160.81 | 159.16 | -0.46 | -0.28% | 3.06M | 06:00:00 | ||
| Taro Pharma Industries | 42.30 | 42.37 | 42.14 | +0.10 | +0.24% | 17.61K | 05:59:59 | ||
| Taylor Morrison Home | 60.12 | 60.29 | 59.64 | +0.02 | +0.03% | 498.24K | 05:59:59 | ||
| TC Energy | 38.90 | 39.19 | 38.84 | -0.22 | -0.58% | 1.36M | 06:00:00 | ||
| TD Synnex | 126.27 | 126.40 | 125.00 | +0.42 | +0.33% | 504.40K | 06:00:00 | ||
| TDCX ADR | 7.16 | 7.16 | 7.11 | +0.04 | +0.49% | 61.45K | 06:00:00 | ||
| TE Connectivity | 150.94 | 151.59 | 150.57 | -0.15 | -0.10% | 777.04K | 06:00:00 | ||
| Team | 7.310 | 7.580 | 7.130 | +0.160 | +2.24% | 12.85K | 06:00:00 | ||
| TechnipFMC | 26.485 | 26.830 | 26.475 | +0.015 | +0.06% | 1.97M | 06:00:00 | ||
| Teck Resources B | 53.79 | 53.84 | 52.59 | +1.99 | +3.84% | 2.68M | 06:00:00 | ||
| Tecnoglass | 54.84 | 54.85 | 53.22 | +1.26 | +2.35% | 272.19K | 06:00:00 | ||
| Teekay | 9.230 | 9.310 | 9.040 | +0.070 | +0.76% | 1.01M | 05:59:59 | ||
| Teekay Tankers | 71.85 | 72.40 | 70.57 | -0.39 | -0.54% | 297.68K | 06:00:00 | ||
| Tegna | 15.06 | 15.12 | 15.01 | +0.02 | +0.13% | 926.11K | 05:59:59 | ||
| Tejon Ranch | 17.99 | 18.41 | 17.75 | +0.15 | +0.84% | 117.96K | 06:00:00 | ||
| Teladoc Inc | 12.73 | 12.86 | 12.55 | -0.17 | -1.32% | 3.22M | 05:59:59 | ||
| Telecom Argentina ADR | 8.970 | 9.297 | 8.930 | -0.210 | -2.29% | 119.45K | 05:59:59 | ||
| Teledyne Technologies | 406.44 | 407.32 | 402.89 | +4.18 | +1.04% | 234.58K | 06:00:00 | ||
| Teleflex | 217.64 | 219.48 | 214.80 | -0.93 | -0.43% | 392.88K | 05:59:59 | ||
| Telefonica ADR | 4.470 | 4.470 | 4.410 | +0.040 | +0.90% | 554.94K | 06:00:00 | ||
| Telefonica Brasil ADR | 9.080 | 9.145 | 9.015 | +0.010 | +0.11% | 476.92K | 05:59:59 | ||
| Telephone&Data Systems | 20.81 | 21.00 | 20.19 | +0.38 | +1.86% | 746.98K | 06:00:00 | ||
| Telkom Indonesia B ADR | 18.79 | 19.06 | 18.71 | +0.14 | +0.76% | 253.52K | 05:59:59 | ||
| TELUS | 16.61 | 16.66 | 16.43 | +0.14 | +0.88% | 1.66M | 06:00:00 | ||
| TELUS International | 6.33 | 6.40 | 6.32 | -0.01 | -0.08% | 141.10K | 06:00:00 | ||
| Tempur Sealy International | 53.04 | 53.23 | 52.23 | +0.53 | +1.01% | 1.40M | 05:59:59 | ||
| Tenaris ADR | 35.10 | 35.18 | 34.91 | -0.03 | -0.09% | 809.44K | 06:00:00 | ||
| Tencent Music Entertainment Group | 15.42 | 15.65 | 15.04 | -0.07 | -0.45% | 7.98M | 05:59:59 | ||
| Tenet Healthcare | 128.40 | 128.68 | 127.25 | +0.47 | +0.37% | 625.42K | 06:00:00 | ||
| Tennant | 104.81 | 106.27 | 104.64 | -0.67 | -0.64% | 109.10K | 06:00:00 | ||
| Teradata | 33.57 | 34.10 | 33.56 | -0.39 | -1.15% | 334.98K | 06:00:00 | ||
| Terex | 61.19 | 61.35 | 60.16 | +0.86 | +1.43% | 378.99K | 06:00:00 | ||
| Ternium ADR | 43.64 | 43.65 | 43.13 | +0.56 | +1.30% | 356.03K | 05:59:59 | ||
| Terran Orbital | 1.005 | 1.045 | 0.965 | -0.005 | -0.49% | 2.31M | 06:00:00 | ||
| Terreno | 58.11 | 58.23 | 57.36 | +0.21 | +0.36% | 606.42K | 06:00:00 | ||
| Tetra Technologies | 4.215 | 4.220 | 4.070 | +0.155 | +3.82% | 766.80K | 06:00:00 | ||
| Teva ADR | 16.29 | 16.35 | 16.05 | -0.01 | -0.09% | 7.25M | 06:00:00 | ||
| Texas Pacific | 610.2 | 615.7 | 608.8 | +1.7 | +0.28% | 40.10K | 05:59:59 | ||
| Textron | 89.17 | 89.36 | 87.75 | +1.69 | +1.93% | 957.48K | 06:00:00 | ||
| TFI Intl | 133.20 | 136.57 | 132.90 | -3.01 | -2.21% | 163.53K | 06:00:00 | ||
| The AES | 21.30 | 21.50 | 20.98 | +0.10 | +0.45% | 7.24M | 06:00:00 | ||
| The Charles Schwab | 78.83 | 79.22 | 77.77 | +0.79 | +1.01% | 5.31M | 06:00:00 | ||
| The Hanover Insurance | 137.56 | 137.66 | 136.03 | +1.08 | +0.79% | 100.91K | 05:59:59 | ||
| Thermo Fisher Scientific | 595.23 | 598.80 | 589.36 | -1.92 | -0.32% | 1.17M | 06:00:00 | ||
| Thermon | 34.99 | 35.32 | 34.54 | +0.44 | +1.27% | 111.91K | 06:00:00 | ||
| Thomson Reuters | 170.97 | 171.58 | 170.62 | -0.05 | -0.03% | 236.84K | 06:00:00 | ||
| Thor Industries | 100.34 | 101.25 | 99.47 | -1.45 | -1.42% | 417.00K | 05:59:59 | ||
| Tidewater | 105.50 | 107.75 | 104.50 | -1.23 | -1.15% | 624.62K | 05:59:59 | ||
| Tillys | 6.07 | 6.21 | 6.04 | -0.16 | -2.57% | 39.19K | 05:59:59 | ||
| TIM Participacoes | 16.94 | 17.06 | 16.90 | 0.00 | 0.00% | 436.40K | 06:00:00 | ||
| Timken | 90.63 | 91.01 | 90.04 | -0.16 | -0.18% | 286.86K | 05:59:59 | ||
| Titan | 8.915 | 9.145 | 8.840 | -0.015 | -0.17% | 603.60K | 06:00:00 | ||
| TJX | 100.30 | 100.38 | 98.71 | +1.38 | +1.40% | 5.31M | 06:00:00 | ||
| TKO Holdings | 105.35 | 105.98 | 104.52 | +0.65 | +0.62% | 518.28K | 05:59:59 | ||
| Toast | 27.00 | 27.71 | 26.63 | -0.54 | -1.94% | 6.60M | 06:00:00 | ||
| Toll Brothers | 130.74 | 132.14 | 130.26 | -0.39 | -0.30% | 1.10M | 05:59:59 | ||
| Tootsie Roll Industries | 29.59 | 29.82 | 29.46 | -0.32 | -1.07% | 58.77K | 06:00:00 | ||
| Topbuild Corp | 404.04 | 407.86 | 401.30 | -1.90 | -0.47% | 199.67K | 05:59:59 | ||
| Toro | 88.24 | 89.05 | 87.93 | -0.52 | -0.59% | 307.10K | 05:59:59 | ||
| Toronto Dominion Bank | 57.23 | 57.38 | 56.72 | +0.35 | +0.62% | 1.61M | 06:00:00 | ||
| Torrid Holdings | 5.940 | 6.060 | 5.810 | -0.020 | -0.34% | 56.73K | 06:00:00 | ||
| TotalEnergies SE ADR | 73.19 | 73.31 | 72.71 | +1.04 | +1.44% | 933.09K | 06:00:00 | ||
| Townsquare Media LLC | 11.55 | 11.58 | 11.31 | +0.02 | +0.17% | 45.59K | 05:59:59 | ||
| Toyota Motor ADR | 219.76 | 220.32 | 219.09 | +4.13 | +1.92% | 242.36K | 06:00:00 | ||
| TPG RE Finance | 8.87 | 8.90 | 8.78 | +0.01 | +0.17% | 281.97K | 06:00:00 | ||
| Traeger | 2.195 | 2.315 | 2.190 | -0.095 | -4.15% | 149.34K | 06:00:00 | ||
| Trane Technologies | 328.65 | 328.97 | 323.58 | +3.93 | +1.21% | 874.82K | 06:00:00 | ||
| TransAlta Corp | 7.220 | 7.295 | 7.150 | -0.090 | -1.23% | 510.30K | 06:00:00 | ||
| Transcontinental | 28.25 | 28.30 | 28.00 | -0.20 | -0.70% | 2.47K | 06:00:00 | ||
| Transdigm | 1,292.65 | 1,298.85 | 1,281.98 | +6.33 | +0.49% | 174.98K | 06:00:00 | ||
| Transocean | 6.030 | 6.060 | 5.950 | +0.030 | +0.50% | 6.87M | 06:00:00 | ||
| Transportadora Gas ADR | 18.880 | 19.455 | 18.880 | -0.470 | -2.43% | 81.70K | 06:00:00 | ||
| TransUnion | 77.72 | 79.24 | 77.28 | -1.09 | -1.38% | 1.27M | 05:59:59 | ||
| Travel + Leisure Co | 45.04 | 46.17 | 45.04 | -1.07 | -2.32% | 336.51K | 06:00:08 | ||
| Travelers | 219.68 | 220.13 | 218.36 | +0.46 | +0.21% | 625.99K | 06:00:00 | ||
| Tredegar | 5.34 | 6.00 | 5.29 | -0.74 | -12.17% | 318.46K | 06:00:00 | ||
| Treehouse Foods | 35.36 | 35.61 | 35.06 | -0.06 | -0.17% | 346.01K | 06:00:00 | ||
| Trex | 87.62 | 89.50 | 87.46 | -1.03 | -1.16% | 600.38K | 06:00:00 | ||
| TRI Pointe Homes | 39.98 | 40.12 | 39.76 | +0.08 | +0.20% | 650.70K | 05:59:59 | ||
| Trinet Grou | 103.92 | 104.59 | 103.09 | +0.73 | +0.71% | 184.51K | 05:59:59 | ||
| Trinity Industries | 31.04 | 31.22 | 30.93 | -0.04 | -0.13% | 232.70K | 05:59:59 | ||
| Trinseo SA | 3.530 | 3.580 | 3.380 | +0.110 | +3.22% | 412.16K | 05:59:59 | ||
| Triple Flag Precious Metals | 17.32 | 17.46 | 16.85 | +0.61 | +3.62% | 235.13K | 06:00:00 | ||
| Triumph | 14.67 | 14.99 | 14.56 | -0.12 | -0.81% | 558.47K | 06:00:00 | ||
| Tronox | 19.39 | 19.45 | 19.13 | +0.32 | +1.65% | 713.54K | 05:59:59 | ||
| TrueBlue | 11.15 | 11.31 | 11.10 | -0.16 | -1.41% | 152.76K | 06:00:00 | ||
| Truist Financial Corp | 39.98 | 40.50 | 39.92 | -0.17 | -0.42% | 4.93M | 06:00:00 | ||
| Tsakos Energy | 30.170 | 30.340 | 29.510 | +0.300 | +1.00% | 338.79K | 05:59:59 | ||
| Tupperware Brands | 2.2000 | 2.3950 | 1.5600 | +0.5400 | +32.53% | 23.72M | 06:00:00 | ||
| Turkcell Iletisim Hizmetleri | 6.680 | 6.730 | 6.640 | +0.160 | +2.45% | 413.72K | 05:59:59 | ||
| Turning Point Brands | 33.94 | 34.20 | 33.76 | +0.20 | +0.59% | 91.12K | 05:59:59 | ||
| Tutor Perini | 19.69 | 19.91 | 19.37 | +0.09 | +0.46% | 312.02K | 06:00:00 | ||
| Tuya | 2.110 | 2.110 | 1.980 | +0.100 | +4.98% | 508.73K | 06:00:00 | ||
| Twilio | 62.09 | 62.31 | 61.11 | +0.55 | +0.89% | 1.33M | 06:00:00 | ||
| Two Harbors | 13.030 | 13.080 | 12.935 | +0.050 | +0.39% | 653.81K | 05:59:59 | ||
| Tyler Technologies | 489.14 | 489.61 | 485.86 | +1.17 | +0.24% | 104.09K | 06:00:00 | ||
| Tyson Foods | 60.26 | 60.99 | 60.14 | -0.67 | -1.10% | 1.84M | 06:00:00 | ||
| U-Haul Holding | 69.12 | 69.42 | 68.65 | +0.09 | +0.13% | 35.08K | 06:00:00 | ||
| U.S. Bancorp | 41.45 | 42.08 | 41.31 | -0.20 | -0.48% | 9.18M | 06:00:00 | ||
| Uber Tech | 65.67 | 66.64 | 65.52 | -0.38 | -0.58% | 15.46M | 05:59:59 | ||
| Ubiquiti | 146.37 | 147.10 | 141.04 | +4.92 | +3.48% | 102.51K | 06:00:00 | ||
| UBS Group | 30.34 | 30.39 | 30.22 | +0.32 | +1.07% | 990.53K | 06:00:00 | ||
| UDR | 39.54 | 39.63 | 39.35 | +0.12 | +0.30% | 2.14M | 05:59:59 | ||
| UGI | 24.77 | 25.15 | 24.65 | -0.24 | -0.96% | 1.24M | 05:59:59 | ||
| UiPath | 20.41 | 20.59 | 20.05 | +0.22 | +1.11% | 5.07M | 06:00:00 | ||
| UL Solutions | 37.19 | 37.43 | 36.88 | +0.20 | +0.54% | 566.79K | 06:00:00 | ||
| Ultrapar Participacoes | 4.850 | 4.910 | 4.825 | -0.060 | -1.22% | 1.20M | 05:59:59 | ||
| UMH Properties | 15.99 | 16.17 | 15.94 | +0.04 | +0.22% | 384.48K | 06:00:00 | ||
| Under Armour A | 6.79 | 6.85 | 6.54 | +0.07 | +1.12% | 14.88M | 06:00:00 | ||
| Under Armour C | 6.63 | 6.70 | 6.42 | -0.01 | -0.15% | 5.20M | 05:59:59 | ||
| Unifi | 6.49 | 6.52 | 6.33 | -0.01 | -0.08% | 38.39K | 06:00:00 | ||
| Unifirst | 166.90 | 167.26 | 165.63 | +0.19 | +0.11% | 44.76K | 06:00:00 | ||
| Unilever ADR | 54.76 | 54.86 | 54.49 | +0.69 | +1.27% | 2.51M | 06:00:00 | ||
| Union Pacific | 245.01 | 246.49 | 243.33 | -0.89 | -0.36% | 1.31M | 06:00:00 | ||
| Unisys | 4.97 | 5.14 | 4.97 | -0.16 | -3.12% | 471.67K | 06:00:00 | ||
| United Microelectronics | 8.180 | 8.210 | 8.120 | +0.110 | +1.36% | 5.65M | 05:59:59 | ||
| United Natural Foods | 11.24 | 11.48 | 10.91 | +0.20 | +1.81% | 644.44K | 06:00:00 | ||
| United Parcel Service | 149.23 | 149.71 | 148.18 | -0.43 | -0.29% | 1.55M | 06:00:00 | ||
| United Parks Resorts | 52.14 | 52.92 | 51.73 | -0.26 | -0.50% | 802.04K | 06:00:00 | ||
| United Rentals | 685.79 | 689.39 | 679.68 | +4.65 | +0.68% | 350.92K | 05:59:59 | ||
| United States Cellular | 45.10 | 45.51 | 43.34 | +1.14 | +2.59% | 214.36K | 05:59:59 | ||
| United States Steel | 35.92 | 37.35 | 35.58 | -1.43 | -3.83% | 5.99M | 06:00:00 | ||
| UnitedHealth | 524.65 | 525.65 | 520.55 | +3.38 | +0.65% | 1.98M | 06:00:00 | ||
| UNITIL | 54.19 | 54.86 | 53.85 | -0.48 | -0.88% | 23.40K | 06:00:00 | ||
| Unity Software | 21.66 | 22.17 | 21.56 | -0.43 | -1.95% | 9.12M | 06:00:00 | ||
| Universal | 54.11 | 54.43 | 53.99 | -0.22 | -0.40% | 79.81K | 06:00:00 | ||
| Universal Health RI | 37.27 | 38.04 | 37.17 | -0.37 | -0.98% | 40.76K | 06:00:00 | ||
| Universal Health Services | 177.70 | 179.38 | 177.14 | -1.28 | -0.72% | 336.64K | 05:59:59 | ||
| Universal Insurance | 20.60 | 20.79 | 20.56 | +0.07 | +0.34% | 113.60K | 06:00:00 | ||
| Universal Technical Institute | 14.980 | 15.370 | 14.929 | -0.280 | -1.83% | 352.86K | 06:00:00 | ||
| Unum | 53.09 | 53.26 | 52.88 | +0.32 | +0.62% | 555.11K | 06:00:00 | ||
| Urban Edge Properties | 17.57 | 17.61 | 17.33 | +0.16 | +0.92% | 457.54K | 05:59:59 | ||
| US Foods | 55.16 | 55.35 | 54.73 | +0.24 | +0.44% | 2.02M | 05:59:59 | ||
| US Physicalrapy | 106.60 | 106.75 | 105.30 | +0.35 | +0.33% | 32.65K | 06:00:00 | ||
| US Silica | 15.52 | 15.57 | 15.50 | +0.01 | +0.06% | 599.62K | 05:59:59 | ||
| USANA Health Sciences | 48.97 | 49.01 | 48.46 | +0.45 | +0.93% | 49.87K | 06:00:00 | ||
| Utz Brands | 18.07 | 18.39 | 18.00 | -0.16 | -0.88% | 360.29K | 06:00:00 | ||
| UWM Holdings | 7.150 | 7.260 | 7.070 | -0.070 | -0.97% | 1.31M | 05:59:59 | ||
| V2X Inc | 46.58 | 46.63 | 46.23 | +0.25 | +0.54% | 44.83K | 06:00:00 | ||
| Vaalco Energy | 6.155 | 6.225 | 6.140 | -0.015 | -0.24% | 657.06K | 06:00:00 | ||
| Vail Resorts | 204.48 | 204.84 | 202.69 | +0.48 | +0.24% | 276.69K | 06:00:00 | ||
| Valaris | 76.60 | 77.00 | 75.97 | +0.04 | +0.05% | 524.77K | 06:00:00 | ||
| Vale ADR | 12.99 | 13.01 | 12.70 | +0.33 | +2.61% | 25.27M | 06:00:00 | ||
| Valens | 2.530 | 2.555 | 2.495 | 0.000 | 0.00% | 238.39K | 06:00:00 | ||
| Valero Energy | 166.14 | 166.23 | 158.54 | +7.64 | +4.82% | 3.59M | 06:00:00 | ||
| Valhi | 18.79 | 18.79 | 18.40 | +0.31 | +1.68% | 2.83K | 05:59:59 | ||
| Valmont Industries | 257.88 | 259.65 | 255.47 | -1.89 | -0.73% | 136.70K | 05:59:59 | ||
| Valvoline | 41.77 | 42.43 | 41.76 | -0.47 | -1.11% | 1.15M | 05:59:59 | ||
| Vector | 11.15 | 11.19 | 11.06 | +0.01 | +0.13% | 923.59K | 06:00:00 | ||
| Veeva Systems A | 210.27 | 210.81 | 208.57 | +0.62 | +0.30% | 512.05K | 05:59:59 | ||
| Velo3D | 0.218 | 0.228 | 0.216 | -0.002 | -0.86% | 3.53M | 06:00:00 | ||
| Velocity Fin | 18.15 | 18.20 | 17.75 | +0.37 | +2.08% | 15.68K | 06:00:00 | ||
| Ventas | 48.91 | 49.10 | 48.51 | +0.20 | +0.41% | 1.05M | 06:00:00 | ||
| Veralto | 98.59 | 98.92 | 97.42 | +0.14 | +0.14% | 1.01M | 06:00:00 | ||
| Veren | 8.650 | 8.710 | 8.590 | +0.020 | +0.23% | 1.80M | 06:00:00 | ||
| Veris Residential | 15.72 | 15.80 | 15.58 | +0.02 | +0.13% | 580.12K | 06:00:00 | ||
| Verizon | 40.05 | 40.41 | 39.83 | -0.20 | -0.50% | 11.42M | 06:00:00 | ||
| Vermilion Energy | 12.325 | 12.370 | 12.010 | +0.265 | +2.20% | 860.88K | 06:00:00 | ||
| Vertical Aerospace | 0.730 | 0.747 | 0.720 | +0.010 | +1.39% | 266.02K | 06:00:00 | ||
| Vertiv Holdings Co | 96.81 | 98.94 | 95.05 | -0.48 | -0.49% | 8.06M | 05:59:59 | ||
| Vesta Real Estate ADR | 37.02 | 37.14 | 36.81 | +0.14 | +0.38% | 35.66K | 06:00:00 | ||
| Vestis | 12.52 | 12.90 | 12.51 | -0.31 | -2.42% | 1.53M | 06:00:00 | ||
| VF | 12.75 | 13.03 | 12.75 | -0.29 | -2.22% | 3.84M | 06:00:00 | ||
| Viad | 35.24 | 35.92 | 35.24 | -0.25 | -0.70% | 90.95K | 06:00:00 | ||
| Vicarious Surgical | 0.430 | 0.430 | 0.331 | +0.100 | +30.20% | 1.15M | 06:00:00 | ||
| VICI Properties | 30.38 | 30.45 | 30.22 | +0.10 | +0.33% | 7.09M | 05:59:59 | ||
| Victoria's Secret Co | 22.16 | 22.41 | 21.52 | +0.46 | +2.12% | 2.22M | 05:59:59 | ||
| Viking Holdings | 28.45 | 28.51 | 28.05 | +0.38 | +1.35% | 774.07K | 06:00:00 | ||
| Vince | 1.650 | 1.750 | 1.650 | -0.050 | -2.94% | 3.22K | 05:59:59 | ||
| Vipshop | 17.32 | 17.70 | 16.81 | +0.16 | +0.93% | 4.46M | 05:59:59 | ||
| Virgin Galactic Holdings | 0.9844 | 1.0800 | 0.9626 | -0.0456 | -4.43% | 13.15M | 06:00:00 | ||
| VirnetX | 4.7900 | 4.7900 | 4.5512 | +0.1100 | +2.35% | 15.54K | 06:00:00 | ||
| Virtus | 233.29 | 235.00 | 233.17 | -2.12 | -0.90% | 26.22K | 06:00:00 | ||
| Visa A | 280.11 | 280.89 | 278.11 | +0.27 | +0.10% | 5.96M | 06:00:08 | ||
| Vishay Intertechnology | 23.93 | 23.97 | 23.65 | +0.12 | +0.48% | 1.03M | 05:59:59 | ||
| Vishay Precision | 32.40 | 32.93 | 32.17 | -0.29 | -0.89% | 44.66K | 06:00:00 | ||
| Vista Oil Gas | 47.450 | 47.990 | 47.100 | -0.020 | -0.04% | 324.51K | 06:00:00 | ||
| Vista Outdoor Inc | 34.54 | 34.72 | 34.37 | -0.05 | -0.14% | 327.26K | 05:59:59 | ||
| Vistra Energy | 94.09 | 96.58 | 93.30 | +0.95 | +1.02% | 5.58M | 06:00:00 | ||
| Vital Energy | 49.52 | 49.92 | 48.27 | +1.14 | +2.36% | 763.00K | 06:00:00 | ||
| Vitesse Energy | 24.72 | 24.83 | 24.17 | +0.63 | +2.62% | 238.50K | 05:59:59 | ||
| Vizio Holding | 10.59 | 10.62 | 10.56 | -0.01 | -0.05% | 3.10M | 06:00:00 | ||
| VOC Energy Trust | 5.730 | 5.870 | 5.639 | -0.080 | -1.38% | 71.04K | 05:59:59 | ||
| Vontier | 39.77 | 40.40 | 39.51 | -0.38 | -0.95% | 982.29K | 05:59:59 |
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
Greg Jude
Jan 03, 2019 21:23
NYSE Composite is one of the very few indexes which doesn't also have a Total Return index provided on this site. Any clues?
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