Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Joe Cool
Oct 17, 2023 12:19PM ET
short squeeze water utilities
1
0
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🎁 💸 Warren Buffett's Top Picks Are Up +49.1%. Copy Them to Your Watchlist – For Free Copy Portfolio
17,852.4
+57.5
+0.32%
- Closed. Currency in USD ( Disclaimer )
- Volume: -
- Open: 17,794.9
- Day's Range: 17,780.1 - 17,876.2
NYSE Composite
17,852.4
+57.5
+0.32%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Components
- Historical Data
- Related Instruments
NYSE Composite Components
Real-time streaming quotes of the NYSE Composite index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| 3D Systems | 3.520 | 3.690 | 3.520 | -0.070 | -1.95% | 1.48M | 31/05 | ||
| 3M | 100.14 | 100.24 | 97.42 | +1.94 | +1.98% | 21.67M | 31/05 | ||
| A10 Network | 15.16 | 15.28 | 14.94 | +0.06 | +0.40% | 597.15K | 31/05 | ||
| AAR | 70.96 | 71.00 | 69.79 | +1.13 | +1.62% | 278.19K | 31/05 | ||
| Aaron’s | 8.47 | 8.48 | 7.71 | +0.76 | +9.92% | 425.91K | 31/05 | ||
| Abbott Labs | 102.19 | 102.30 | 101.39 | +0.45 | +0.44% | 7.87M | 31/05 | ||
| AbbVie | 161.19 | 161.57 | 156.20 | +4.88 | +3.12% | 5.52M | 31/05 | ||
| Abercrombie&Fitch | 172.87 | 177.13 | 169.29 | -5.60 | -3.14% | 3.36M | 31/05 | ||
| ABM Industries | 47.30 | 47.40 | 46.65 | +0.64 | +1.37% | 232.44K | 31/05 | ||
| Acadia | 17.24 | 17.31 | 16.68 | +0.61 | +3.67% | 1.26M | 31/05 | ||
| Accel Entertainment | 9.91 | 9.96 | 9.61 | +0.32 | +3.39% | 239.65K | 31/05 | ||
| Accenture | 282.29 | 285.38 | 278.70 | -2.51 | -0.88% | 6.88M | 31/05 | ||
| Acco Brands | 5.080 | 5.150 | 5.065 | -0.040 | -0.78% | 1.07M | 31/05 | ||
| Acres Commercial Realty | 12.74 | 12.74 | 12.48 | +0.27 | +2.17% | 13.53K | 31/05 | ||
| Acuity Brands | 259.74 | 259.74 | 251.82 | +2.75 | +1.07% | 283.14K | 31/05 | ||
| Acushnet Holdings | 65.90 | 66.28 | 64.41 | +1.22 | +1.89% | 369.18K | 31/05 | ||
| Adc Thera | 3.400 | 3.570 | 3.302 | -0.040 | -1.16% | 750.62K | 31/05 | ||
| Adecoagro SA | 9.85 | 9.85 | 9.68 | +0.07 | +0.66% | 518.97K | 31/05 | ||
| Adient | 28.25 | 28.41 | 27.44 | +0.57 | +2.06% | 723.50K | 31/05 | ||
| ADS | 173.67 | 175.21 | 170.15 | +0.71 | +0.41% | 411.20K | 31/05 | ||
| ADT | 7.12 | 7.20 | 6.98 | +0.05 | +0.71% | 3.57M | 31/05 | ||
| Adtalem Education | 64.39 | 65.62 | 63.58 | -1.15 | -1.75% | 418.86K | 31/05 | ||
| Advance Auto Parts | 70.67 | 70.67 | 67.63 | +3.71 | +5.54% | 2.59M | 31/05 | ||
| AdvanSix | 23.70 | 23.91 | 22.99 | +0.67 | +2.91% | 157.93K | 31/05 | ||
| Aecom Technology | 87.34 | 87.38 | 84.98 | +1.48 | +1.72% | 821.51K | 31/05 | ||
| Aegon ADR | 6.455 | 6.460 | 6.390 | +0.045 | +0.70% | 2.62M | 31/05 | ||
| AerCap Holdings NV | 92.69 | 93.71 | 91.71 | +0.83 | +0.90% | 3.46M | 31/05 | ||
| Aeva Technologies | 3.230 | 3.350 | 3.130 | -0.030 | -0.92% | 154.65K | 31/05 | ||
| Affiliated Managers | 162.60 | 162.78 | 161.02 | +2.03 | +1.26% | 309.99K | 31/05 | ||
| Aflac | 89.87 | 89.91 | 88.07 | +1.89 | +2.15% | 4.65M | 31/05 | ||
| AG Mortgage Investment | 6.820 | 6.820 | 6.700 | +0.030 | +0.44% | 148.53K | 31/05 | ||
| AGCO | 107.30 | 107.43 | 104.74 | +2.60 | +2.48% | 618.54K | 31/05 | ||
| Agilent Technologies | 130.41 | 134.07 | 129.56 | -1.01 | -0.77% | 5.33M | 31/05 | ||
| agilon health | 6.30 | 6.44 | 6.18 | +0.06 | +0.96% | 3.82M | 31/05 | ||
| Agnico Eagle Mines | 68.21 | 69.29 | 67.20 | -0.38 | -0.55% | 2.41M | 31/05 | ||
| Agree Realty | 60.74 | 60.85 | 59.76 | +0.73 | +1.22% | 540.31K | 31/05 | ||
| AIG | 78.82 | 78.84 | 77.60 | +0.57 | +0.73% | 6.19M | 31/05 | ||
| Air Lease | 47.62 | 47.70 | 46.71 | +0.55 | +1.17% | 798.15K | 31/05 | ||
| Air Products | 266.70 | 266.93 | 260.54 | +6.20 | +2.38% | 2.57M | 31/05 | ||
| AKA Brands Holding | 16.74 | 17.13 | 15.71 | +1.37 | +8.91% | 4.83K | 31/05 | ||
| Alamo | 189.72 | 191.53 | 187.07 | +0.04 | +0.02% | 37.15K | 31/05 | ||
| Alamos Gold | 16.720 | 17.049 | 16.525 | -0.090 | -0.54% | 1.31M | 31/05 | ||
| Alaska Air | 42.03 | 42.10 | 41.37 | +0.85 | +2.06% | 1.78M | 31/05 | ||
| Albany | 87.72 | 87.92 | 86.98 | +1.13 | +1.31% | 176.95K | 31/05 | ||
| Albemarle | 122.80 | 125.29 | 120.21 | -0.98 | -0.79% | 3.19M | 31/05 | ||
| Albertsons | 20.64 | 20.65 | 20.43 | +0.12 | +0.61% | 3.30M | 31/05 | ||
| Alcoa | 44.27 | 45.46 | 43.30 | -0.27 | -0.61% | 4.53M | 31/05 | ||
| Alcon | 89.13 | 89.71 | 88.67 | +0.78 | +0.88% | 934.04K | 31/05 | ||
| Alexander&Baldwin | 16.80 | 16.84 | 16.63 | +0.19 | +1.11% | 561.73K | 31/05 | ||
| Alexanders | 212.32 | 214.50 | 209.85 | +2.33 | +1.11% | 9.67K | 31/05 | ||
| Alexandria RE | 119.05 | 119.05 | 116.33 | +2.75 | +2.36% | 842.47K | 31/05 | ||
| Algonquin Power | 6.30 | 6.34 | 6.23 | +0.04 | +0.64% | 6.48M | 31/05 | ||
| Alibaba ADR | 78.37 | 78.50 | 77.17 | -1.26 | -1.58% | 18.15M | 31/05 | ||
| Alight | 7.75 | 7.78 | 7.52 | +0.24 | +3.20% | 6.19M | 31/05 | ||
| Allegion PLC | 121.88 | 122.00 | 119.77 | +1.43 | +1.19% | 985.74K | 31/05 | ||
| Allego US | 0.731 | 0.839 | 0.702 | -0.069 | -8.62% | 162.28K | 31/05 | ||
| Allete | 63.13 | 63.32 | 62.61 | +0.40 | +0.64% | 294.79K | 31/05 | ||
| Allison Transmission | 75.80 | 75.86 | 74.44 | +0.74 | +0.99% | 532.22K | 31/05 | ||
| Allstate | 167.52 | 167.77 | 164.29 | +2.54 | +1.54% | 2.33M | 31/05 | ||
| Allurion Tech | 1.540 | 1.596 | 1.510 | +0.030 | +1.99% | 17.61K | 31/05 | ||
| Ally Financial Inc | 38.96 | 38.97 | 38.26 | +0.66 | +1.72% | 2.16M | 31/05 | ||
| Almacenes Exito ADR | 4.650 | 4.720 | 4.428 | +0.100 | +2.20% | 14.80K | 31/05 | ||
| Alpha Metallurgical Resources | 315.41 | 318.80 | 312.35 | +2.17 | +0.69% | 178.05K | 31/05 | ||
| Alpine Income | 15.67 | 15.81 | 15.16 | +0.52 | +3.43% | 22.84K | 31/05 | ||
| Altice USA | 2.500 | 2.690 | 2.495 | -0.110 | -4.21% | 2.50M | 31/05 | ||
| Alto Neuroscience | 11.95 | 12.38 | 11.92 | -0.06 | -0.46% | 61.49K | 31/05 | ||
| Altria | 46.25 | 46.33 | 45.32 | +0.81 | +1.78% | 13.88M | 31/05 | ||
| Altus Power | 4.050 | 4.090 | 3.860 | +0.030 | +0.75% | 1.50M | 31/05 | ||
| Ambac | 17.74 | 17.80 | 17.42 | +0.20 | +1.14% | 257.95K | 31/05 | ||
| Ambev SA | 2.225 | 2.230 | 2.170 | +0.015 | +0.68% | 18.69M | 31/05 | ||
| AMC Entertainment | 4.350 | 4.390 | 4.100 | +0.120 | +2.84% | 28.11M | 31/05 | ||
| Amcor PLC | 10.17 | 10.17 | 9.88 | +0.29 | +2.94% | 38.94M | 31/05 | ||
| Amer Sports | 15.37 | 15.37 | 14.91 | +0.34 | +2.26% | 849.91K | 31/05 | ||
| Amerant Bancorp A | 22.06 | 22.14 | 21.94 | +0.24 | +1.10% | 35.21K | 31/05 | ||
| Ameren | 73.37 | 73.44 | 71.68 | +1.86 | +2.60% | 3.14M | 31/05 | ||
| Ameresco | 36.54 | 36.90 | 35.19 | +0.16 | +0.44% | 409.29K | 31/05 | ||
| America Movil ADR | 18.54 | 18.90 | 18.46 | -0.38 | -2.01% | 2.31M | 31/05 | ||
| American Assets | 21.75 | 21.78 | 21.06 | +0.63 | +2.98% | 524.30K | 31/05 | ||
| American Axle&Manufacturing | 7.64 | 7.69 | 7.53 | +0.12 | +1.60% | 1.40M | 31/05 | ||
| American Eagle Outfitters | 21.96 | 22.28 | 21.64 | -0.27 | -1.21% | 7.52M | 31/05 | ||
| American Express | 240.00 | 240.19 | 235.92 | +2.78 | +1.17% | 5.09M | 31/05 | ||
| American Financial | 129.82 | 129.91 | 128.14 | +2.14 | +1.68% | 280.98K | 31/05 | ||
| American Healthcare REIT | 14.66 | 14.68 | 14.21 | +0.35 | +2.45% | 774.04K | 31/05 | ||
| American Realty Investors | 14.09 | 14.51 | 13.98 | +0.08 | +0.57% | 1.67K | 31/05 | ||
| American States Water | 73.59 | 73.93 | 72.17 | +1.76 | +2.45% | 349.48K | 31/05 | ||
| American Strategic Investment | 9.32 | 9.34 | 9.32 | +0.12 | +1.29% | 0.70K | 31/05 | ||
| American Tower | 195.74 | 197.19 | 191.17 | +4.96 | +2.60% | 7.33M | 31/05 | ||
| American Vanguard | 8.69 | 8.87 | 8.63 | +0.03 | +0.35% | 316.86K | 31/05 | ||
| American Water Works | 130.78 | 130.93 | 126.63 | +4.50 | +3.56% | 2.14M | 31/05 | ||
| American Well | 0.4200 | 0.4379 | 0.4018 | +0.0182 | +4.53% | 1.90M | 31/05 | ||
| Americold Realty | 26.67 | 26.70 | 26.20 | +0.37 | +1.41% | 4.80M | 31/05 | ||
| Ameriprise Financial | 436.61 | 436.73 | 425.65 | +6.10 | +1.42% | 1.09M | 31/05 | ||
| Ametek | 169.93 | 169.96 | 166.09 | +2.24 | +1.34% | 1.68M | 31/05 | ||
| AMH 4 Rent | 36.06 | 36.07 | 35.51 | +0.41 | +1.15% | 2.35M | 31/05 | ||
| AMN Healthcare Services | 55.94 | 55.99 | 53.85 | +1.63 | +3.00% | 722.17K | 31/05 | ||
| Ampco-Pittsburgh | 1.330 | 1.440 | 1.310 | +0.020 | +1.53% | 51.79K | 31/05 | ||
| Amphenol | 132.37 | 133.18 | 129.18 | -0.70 | -0.53% | 8.22M | 31/05 | ||
| Amplify Energy | 6.300 | 6.385 | 6.245 | +0.040 | +0.64% | 328.96K | 31/05 | ||
| Amprius Tech | 1.385 | 1.540 | 1.380 | -0.175 | -11.22% | 888.20K | 31/05 | ||
| AMREP | 21.15 | 21.95 | 21.13 | -0.05 | -0.24% | 14.98K | 31/05 | ||
| AMTD Digital | 4.020 | 4.250 | 3.660 | +0.290 | +7.77% | 674.97K | 31/05 | ||
| AMTD IDEA | 1.710 | 1.730 | 1.690 | 0.000 | 0.01% | 12.26K | 31/05 | ||
| Angel Oak Mortgage | 12.48 | 12.53 | 12.27 | +0.28 | +2.30% | 42.51K | 31/05 | ||
| AngloGold Ashanti ADR | 24.21 | 24.61 | 23.71 | -0.46 | -1.86% | 1.87M | 31/05 | ||
| Anheuser Busch ADR | 63.03 | 63.06 | 62.14 | +0.70 | +1.12% | 951.32K | 31/05 | ||
| Annaly Capital Management | 19.700 | 19.710 | 19.430 | +0.260 | +1.34% | 4.55M | 31/05 | ||
| Annovis Bio | 6.53 | 7.50 | 6.00 | +0.53 | +8.83% | 587.29K | 31/05 | ||
| Antero Midstream | 14.650 | 14.650 | 14.360 | +0.290 | +2.02% | 3.82M | 31/05 | ||
| Antero Resources Corp | 35.62 | 35.79 | 34.79 | +0.51 | +1.45% | 2.81M | 31/05 | ||
| Anywhere RE | 4.09 | 4.35 | 4.07 | -0.12 | -2.85% | 1.53M | 31/05 | ||
| AO Smith | 83.62 | 83.76 | 82.07 | +1.56 | +1.90% | 1.90M | 31/05 | ||
| Aon | 281.64 | 281.64 | 276.76 | +4.73 | +1.71% | 1.82M | 31/05 | ||
| Apartment | 38.75 | 38.75 | 38.56 | +0.05 | +0.13% | 3.44M | 31/05 | ||
| Apartment Invest | 7.890 | 7.920 | 7.795 | +0.130 | +1.68% | 824.52K | 31/05 | ||
| Api Group Corp | 35.64 | 35.88 | 35.16 | +0.38 | +1.08% | 2.29M | 31/05 | ||
| Apollo Commercial RE Finance | 10.10 | 10.13 | 9.88 | +0.17 | +1.71% | 977.79K | 31/05 | ||
| Apollo Global Management A | 116.18 | 119.53 | 113.22 | -0.59 | -0.51% | 3.67M | 31/05 | ||
| Apple Hospitality REIT | 14.44 | 14.47 | 14.14 | +0.31 | +2.16% | 2.49M | 31/05 | ||
| Applied Industrial Technologies | 193.00 | 193.62 | 189.23 | +1.51 | +0.79% | 339.28K | 31/05 | ||
| AptarGroup | 147.65 | 147.80 | 145.95 | +1.50 | +1.03% | 153.59K | 31/05 | ||
| Aptiv | 83.27 | 83.54 | 81.59 | +1.30 | +1.59% | 3.35M | 31/05 | ||
| Aramark Holdings | 32.16 | 32.33 | 31.49 | +0.77 | +2.45% | 1.53M | 31/05 | ||
| Arbor | 13.70 | 13.79 | 13.42 | +0.25 | +1.86% | 2.75M | 31/05 | ||
| ARC Document Solutions | 2.670 | 2.764 | 2.670 | -0.040 | -1.48% | 83.11K | 31/05 | ||
| Arcadium Lithium | 4.430 | 4.580 | 4.330 | -0.080 | -1.77% | 9.74M | 31/05 | ||
| ArcelorMittal ADR | 26.50 | 26.50 | 26.00 | +0.56 | +2.16% | 1.31M | 31/05 | ||
| Arch Resources | 173.93 | 173.93 | 169.89 | +3.98 | +2.34% | 239.26K | 31/05 | ||
| Archer Aviation | 3.270 | 3.370 | 3.200 | +0.070 | +2.19% | 7.48M | 31/05 | ||
| Archer-Daniels-Midland | 62.44 | 62.45 | 60.18 | +2.30 | +3.82% | 8.43M | 31/05 | ||
| Archrock | 20.255 | 20.325 | 19.640 | +0.565 | +2.87% | 1.66M | 31/05 | ||
| Arcos Dorados | 9.660 | 9.715 | 9.540 | -0.050 | -0.51% | 1.60M | 31/05 | ||
| Arcosa | 87.99 | 89.42 | 86.97 | -0.45 | -0.51% | 167.58K | 31/05 | ||
| Arcus Biosciences | 15.07 | 15.32 | 14.69 | +0.14 | +0.94% | 634.12K | 31/05 | ||
| Ardagh Metal Packaging | 3.955 | 3.960 | 3.850 | +0.045 | +1.15% | 922.05K | 31/05 | ||
| Ardmore Shpng | 22.410 | 22.916 | 22.240 | -0.280 | -1.23% | 531.34K | 31/05 | ||
| Ares Commercial RE | 6.96 | 7.02 | 6.79 | +0.17 | +2.43% | 539.78K | 31/05 | ||
| Ares Management | 140.29 | 145.28 | 139.08 | -2.69 | -1.88% | 1.61M | 31/05 | ||
| Argan | 70.56 | 70.97 | 68.97 | +1.23 | +1.77% | 120.36K | 31/05 | ||
| Aris Water Solutions | 15.38 | 15.39 | 14.87 | +0.48 | +3.22% | 278.22K | 31/05 | ||
| Arista Networks | 297.71 | 304.11 | 291.98 | -5.95 | -1.96% | 2.24M | 31/05 | ||
| Arlo Technologies | 14.210 | 14.363 | 13.870 | -0.050 | -0.35% | 1.08M | 31/05 | ||
| Armada Hflr Pr | 11.34 | 11.38 | 11.19 | +0.18 | +1.61% | 458.89K | 31/05 | ||
| ARMOUR Residential | 19.34 | 19.37 | 19.14 | +0.26 | +1.36% | 692.17K | 31/05 | ||
| Armstrong World Industries | 115.80 | 116.56 | 113.72 | -0.05 | -0.04% | 188.22K | 31/05 | ||
| Arrow Electronics | 131.33 | 131.42 | 129.62 | +0.78 | +0.60% | 419.76K | 31/05 | ||
| Arthur J Gallagher | 253.61 | 253.93 | 250.71 | +4.52 | +1.81% | 1.21M | 31/05 | ||
| Artisan Partners AM | 44.03 | 44.06 | 43.27 | +0.62 | +1.43% | 375.64K | 31/05 | ||
| Artivion | 23.62 | 23.86 | 23.29 | -0.23 | -0.96% | 85.00K | 31/05 | ||
| Asana | 13.05 | 15.43 | 12.85 | -0.08 | -0.61% | 6.89M | 31/05 | ||
| Asbury Automotive | 235.07 | 237.01 | 232.80 | +1.46 | +0.62% | 160.55K | 31/05 | ||
| ASE Industrial ADR | 10.780 | 11.100 | 10.500 | -0.340 | -3.06% | 8.01M | 31/05 | ||
| ASGN | 93.91 | 94.02 | 91.84 | +1.76 | +1.91% | 427.60K | 31/05 | ||
| Ashford Hospitality | 1.170 | 1.200 | 1.145 | -0.010 | -0.85% | 296.47K | 31/05 | ||
| Ashland Global | 100.17 | 100.27 | 99.24 | +0.54 | +0.54% | 419.41K | 31/05 | ||
| Aspen Aerogels Inc | 29.92 | 30.00 | 28.13 | +0.42 | +1.42% | 1.09M | 31/05 | ||
| AssetMark | 34.40 | 34.40 | 34.24 | +0.08 | +0.23% | 106.51K | 31/05 | ||
| Associated Banc-Corp | 21.42 | 21.43 | 21.15 | +0.30 | +1.42% | 870.40K | 31/05 | ||
| Associated Capital Group Inc | 34.78 | 34.78 | 33.68 | +0.40 | +1.16% | 6.94K | 31/05 | ||
| Assurant | 173.47 | 173.49 | 170.70 | +2.90 | +1.70% | 809.54K | 31/05 | ||
| Assured Guaranty | 77.74 | 77.76 | 75.86 | +0.78 | +1.01% | 313.14K | 31/05 | ||
| AT&T | 18.22 | 18.27 | 17.47 | +0.60 | +3.41% | 67.55M | 31/05 | ||
| ATI Inc | 61.34 | 61.74 | 59.79 | +0.15 | +0.25% | 1.44M | 31/05 | ||
| ATI Physical Therapy | 4.780 | 4.825 | 4.630 | 0.000 | 0.00% | 0 | 30/05 | ||
| Atkore Intl | 152.15 | 152.25 | 146.75 | +0.89 | +0.59% | 544.58K | 31/05 | ||
| Atlantic Union | 32.63 | 32.74 | 32.26 | +0.51 | +1.59% | 326.32K | 31/05 | ||
| Atlas Energy Solutions | 24.21 | 24.50 | 24.08 | +0.16 | +0.67% | 682.06K | 31/05 | ||
| Atmos Energy | 115.84 | 116.11 | 112.89 | +3.25 | +2.89% | 1.35M | 31/05 | ||
| Atmus Filtration Tech | 30.84 | 30.91 | 30.14 | +0.53 | +1.75% | 1.81M | 31/05 | ||
| ATRenew DRC | 2.320 | 2.420 | 2.260 | -0.060 | -2.52% | 1.42M | 31/05 | ||
| ATS Corporation | 31.83 | 32.03 | 31.36 | +0.84 | +2.71% | 39.43K | 31/05 | ||
| Auna ADR | 8.82 | 9.00 | 8.69 | +0.09 | +1.03% | 60.58K | 31/05 | ||
| Autohome ADR | 28.43 | 28.71 | 28.28 | -0.26 | -0.92% | 582.44K | 31/05 | ||
| Autoliv | 127.57 | 127.70 | 126.42 | +0.87 | +0.69% | 640.19K | 31/05 | ||
| AutoNation | 170.25 | 171.42 | 169.29 | +1.07 | +0.63% | 318.81K | 31/05 | ||
| AutoZone | 2,769.94 | 2,776.00 | 2,741.14 | -2.62 | -0.09% | 161.13K | 31/05 | ||
| AvalonBay | 192.68 | 193.03 | 190.00 | +2.70 | +1.42% | 1.49M | 31/05 | ||
| Avangrid Inc | 36.02 | 36.05 | 35.89 | +0.17 | +0.49% | 584.19K | 31/05 | ||
| Avanos Medical | 19.89 | 20.15 | 19.75 | +0.03 | +0.15% | 127.20K | 31/05 | ||
| Avantor | 24.08 | 24.13 | 23.63 | +0.48 | +2.03% | 9.43M | 31/05 | ||
| Avery Dennison | 227.59 | 228.00 | 222.42 | +4.11 | +1.84% | 968.35K | 31/05 | ||
| Avient Corp | 44.69 | 44.71 | 44.01 | +0.49 | +1.11% | 213.94K | 31/05 | ||
| Avista | 36.99 | 37.03 | 36.12 | +0.73 | +2.01% | 396.15K | 31/05 | ||
| Axa Equitable | 41.49 | 41.64 | 40.69 | -0.01 | -0.02% | 4.79M | 31/05 | ||
| Axalta Coating Systems | 35.61 | 35.65 | 34.58 | +0.96 | +2.77% | 2.10M | 31/05 | ||
| Axis Capital | 73.86 | 74.05 | 72.66 | +1.04 | +1.43% | 500.14K | 31/05 | ||
| Axos Financial | 53.87 | 54.56 | 53.67 | -0.22 | -0.41% | 781.30K | 31/05 | ||
| Azek Company | 47.96 | 48.17 | 46.75 | +0.60 | +1.27% | 1.99M | 31/05 | ||
| Azul | 5.45 | 5.52 | 5.25 | -0.09 | -1.62% | 2.28M | 31/05 | ||
| AZZ | 83.73 | 86.94 | 83.01 | -1.73 | -2.02% | 365.42K | 31/05 | ||
| B Riley Principal A | 8.44 | 8.73 | 8.39 | -0.19 | -2.20% | 225.24K | 31/05 | ||
| B&G Foods | 9.54 | 9.67 | 9.25 | +0.34 | +3.70% | 1.72M | 31/05 | ||
| Babcock & Wilcox Enterprises | 1.165 | 1.220 | 1.130 | +0.005 | +0.43% | 426.51K | 31/05 | ||
| Badger Meter | 192.94 | 193.51 | 190.49 | +0.79 | +0.41% | 81.40K | 31/05 | ||
| Bakkt Holdings | 17.6000 | 18.5300 | 16.8000 | +1.0200 | +6.15% | 341.53K | 31/05 | ||
| Ball | 69.43 | 69.52 | 68.43 | +0.77 | +1.12% | 3.79M | 31/05 | ||
| Bally's | 12.14 | 12.16 | 11.61 | +0.52 | +4.47% | 359.89K | 31/05 | ||
| Banc of California | 13.86 | 13.91 | 13.68 | +0.18 | +1.32% | 1.64M | 31/05 | ||
| Banco Bradesco | 2.460 | 2.470 | 2.430 | -0.040 | -1.60% | 21.08M | 31/05 | ||
| Banco Bradesco S/A ADR | 2.200 | 2.230 | 2.190 | -0.050 | -2.22% | 24.13K | 31/05 | ||
| Banco De Chile | 23.70 | 23.76 | 23.40 | +0.09 | +0.38% | 202.62K | 31/05 | ||
| Banco Macro B ADR | 66.53 | 67.26 | 63.61 | +0.48 | +0.73% | 507.12K | 31/05 | ||
| Banco Santander Brasil ADR | 5.300 | 5.420 | 5.280 | -0.060 | -1.12% | 1.71M | 31/05 | ||
| BanColombia ADR | 35.41 | 35.60 | 35.11 | -0.16 | -0.45% | 229.28K | 31/05 | ||
| Bank of America | 39.99 | 40.08 | 38.66 | +1.36 | +3.52% | 58.12M | 31/05 | ||
| Bank of Hawaii | 57.78 | 58.17 | 56.95 | +0.41 | +0.71% | 179.81K | 31/05 | ||
| Bank of Montreal | 89.15 | 89.16 | 87.39 | +1.52 | +1.73% | 582.65K | 31/05 | ||
| Bank of N.T. Butterfield Son | 34.07 | 34.08 | 33.77 | +0.35 | +1.04% | 120.18K | 31/05 | ||
| Bank of Nova Scotia | 47.34 | 47.35 | 46.59 | +0.49 | +1.03% | 1.53M | 31/05 | ||
| Bank of NY Mellon | 59.61 | 59.68 | 58.38 | +1.19 | +2.04% | 5.15M | 31/05 | ||
| BankUnited | 28.68 | 28.70 | 27.99 | +0.75 | +2.69% | 287.84K | 31/05 | ||
| Barclays ADR | 11.355 | 11.360 | 11.240 | +0.095 | +0.84% | 8.62M | 31/05 | ||
| BARK | 1.300 | 1.390 | 1.280 | -0.050 | -3.70% | 1.79M | 31/05 | ||
| Barnes | 38.51 | 38.77 | 38.18 | -0.09 | -0.23% | 202.16K | 31/05 | ||
| Barnes & Noble Education Inc | 0.457 | 0.813 | 0.453 | -0.309 | -40.37% | 16.96M | 31/05 | ||
| Barrick Gold | 17.09 | 17.26 | 16.97 | -0.02 | -0.12% | 19.89M | 31/05 | ||
| Bath & Body Works | 51.94 | 52.07 | 50.38 | +1.23 | +2.43% | 4.66M | 31/05 | ||
| Bausch + Lomb | 15.34 | 15.50 | 15.28 | -0.05 | -0.32% | 251.52K | 31/05 | ||
| Bausch Health | 6.56 | 6.57 | 6.27 | +0.27 | +4.29% | 2.47M | 31/05 | ||
| Baxter | 34.09 | 34.11 | 33.20 | +0.66 | +1.97% | 5.92M | 31/05 | ||
| Baytex Energy Corp | 3.685 | 3.710 | 3.630 | +0.055 | +1.52% | 8.13M | 31/05 | ||
| BBB Foods | 27.24 | 27.65 | 26.65 | +0.20 | +0.74% | 561.43K | 31/05 | ||
| BBVA ADR | 10.910 | 10.910 | 10.755 | +0.080 | +0.74% | 1.04M | 31/05 | ||
| BBVA Argentina | 11.290 | 11.380 | 10.890 | -0.060 | -0.53% | 789.01K | 31/05 | ||
| BCE Inc | 34.21 | 34.36 | 33.81 | +0.55 | +1.63% | 2.56M | 31/05 | ||
| Beachbody | 8.5700 | 8.5700 | 8.2500 | +0.2200 | +2.63% | 49.97K | 31/05 | ||
| Beazer Homes USA | 28.72 | 28.81 | 27.95 | +1.24 | +4.51% | 418.53K | 31/05 | ||
| Becton Dickinson | 231.97 | 232.17 | 226.32 | +5.19 | +2.29% | 4.73M | 31/05 | ||
| Belden | 95.74 | 95.75 | 94.01 | +0.27 | +0.28% | 144.87K | 31/05 | ||
| Bellring | 58.15 | 58.39 | 56.44 | +0.81 | +1.41% | 788.06K | 31/05 | ||
| Benchmark Electronics | 43.07 | 44.85 | 42.90 | -1.51 | -3.39% | 516.88K | 31/05 | ||
| Benson Hill | 0.185 | 0.194 | 0.181 | +0.004 | +2.32% | 350.84K | 31/05 | ||
| Berkshire Hathaway A | 627,400 | 627,400 | 614,686 | +9710 | +1.57% | 12.43K | 31/05 | ||
| Berkshire Hathaway B | 414.40 | 415.40 | 406.95 | +5.79 | +1.42% | 5.19M | 31/05 | ||
| Berkshire Hills Bancorp | 22.23 | 22.25 | 21.92 | +0.35 | +1.60% | 213.39K | 31/05 | ||
| Berry Global | 59.91 | 59.91 | 58.77 | +1.22 | +2.08% | 751.80K | 31/05 | ||
| BEST | 2.0000 | 2.0200 | 1.9600 | -0.0300 | -1.48% | 16.48K | 31/05 | ||
| Best Buy | 84.82 | 84.83 | 79.02 | +3.28 | +4.02% | 9.76M | 31/05 | ||
| Beyond | 15.13 | 15.45 | 14.89 | 0.00 | 0.00% | 1.52M | 31/05 | ||
| BG Staffing Inc | 6.96 | 7.00 | 6.60 | +0.37 | +5.61% | 20.57K | 31/05 | ||
| BHP Group Ltd ADR | 59.52 | 59.88 | 58.67 | +0.87 | +1.47% | 1.86M | 31/05 | ||
| Big Lots | 3.480 | 3.530 | 3.355 | +0.080 | +2.35% | 910.00K | 31/05 | ||
| BigBearai Holdings | 1.500 | 1.555 | 1.470 | -0.030 | -1.96% | 3.53M | 31/05 | ||
| Biglari | 198.00 | 198.00 | 193.27 | +1.50 | +0.76% | 1.63K | 31/05 | ||
| Biglari A | 970.54 | 970.54 | 960.00 | 0.00 | 0.00% | 0 | 29/05 | ||
| Bill Com | 52.04 | 52.21 | 50.94 | +0.76 | +1.48% | 5.08M | 31/05 | ||
| Bio-Rad Labs | 286.86 | 287.74 | 283.08 | +4.85 | +1.72% | 323.69K | 31/05 | ||
| Bio-Rad Labs B | 290.90 | 290.90 | 290.90 | 0.00 | 0.00% | 0 | 31/12 | ||
| Biohaven Pharma | 35.07 | 37.14 | 34.60 | -0.16 | -0.45% | 1.28M | 31/05 | ||
| Birkenstock Holding ltd | 57.00 | 58.67 | 55.61 | +1.18 | +2.11% | 1.85M | 31/05 | ||
| BIT Mining | 2.590 | 2.799 | 2.560 | -0.130 | -4.78% | 31.44K | 31/05 | ||
| BJs Wholesale Club | 88.07 | 88.24 | 85.23 | +1.93 | +2.24% | 3.53M | 31/05 | ||
| Black Hills | 56.45 | 56.51 | 55.04 | +1.46 | +2.65% | 237.73K | 31/05 | ||
| BlackBerry | 2.790 | 2.830 | 2.740 | 0.000 | 0.00% | 3.97M | 31/05 | ||
| BlackRock | 772.03 | 774.29 | 762.08 | +10.17 | +1.33% | 1.60M | 31/05 | ||
| Blacksky Technology | 1.085 | 1.140 | 1.080 | +0.005 | +0.46% | 456.69K | 31/05 | ||
| Blackstone | 120.50 | 121.21 | 117.85 | +1.17 | +0.98% | 3.63M | 31/05 | ||
| Blackstone Mortgage | 17.43 | 17.45 | 17.09 | +0.34 | +1.96% | 1.40M | 31/05 | ||
| Blend Labs | 2.750 | 2.920 | 2.665 | -0.120 | -4.18% | 6.69M | 31/05 | ||
| Block | 64.09 | 65.16 | 62.46 | -0.93 | -1.42% | 9.33M | 31/05 | ||
| Bloom Energy | 16.34 | 17.71 | 15.84 | -0.30 | -1.80% | 8.07M | 31/05 | ||
| Blue Owl Capital | 18.00 | 19.48 | 17.86 | -1.35 | -6.95% | 15.47M | 31/05 | ||
| BlueLinx | 103.05 | 103.59 | 100.22 | +1.94 | +1.92% | 62.45K | 31/05 | ||
| Boeing | 177.61 | 177.90 | 172.21 | +4.86 | +2.81% | 5.75M | 31/05 | ||
| Boise Cascad Llc | 137.32 | 137.45 | 133.78 | +2.24 | +1.66% | 212.63K | 31/05 | ||
| Boot Barn Holdings | 119.05 | 119.56 | 114.05 | +4.93 | +4.32% | 642.75K | 31/05 | ||
| Booz Allen Hamilton | 152.21 | 152.81 | 151.16 | +0.48 | +0.32% | 1.03M | 31/05 | ||
| BorgWarner | 35.66 | 35.88 | 34.77 | +0.44 | +1.25% | 19.78M | 31/05 | ||
| Borr Drilling | 6.8950 | 6.9150 | 6.7500 | +0.0850 | +1.25% | 1.06M | 31/05 | ||
| Boston Beer | 313.48 | 339.77 | 255.50 | +57.07 | +22.26% | 1.75M | 31/05 | ||
| Boston Omaha | 14.60 | 14.90 | 14.56 | -0.19 | -1.32% | 77.94K | 31/05 | ||
| Boston Properties | 60.67 | 60.74 | 58.27 | +2.48 | +4.26% | 2.27M | 31/05 | ||
| Boston Scientific | 75.57 | 75.68 | 74.44 | +0.57 | +0.76% | 8.77M | 31/05 | ||
| Bowhead Specialty Holdings | 26.85 | 26.99 | 25.10 | +0.71 | +2.72% | 198.77K | 31/05 | ||
| Bowlero | 12.445 | 12.520 | 12.135 | +0.325 | +2.68% | 454.71K | 31/05 | ||
| Box Inc | 27.25 | 27.25 | 26.63 | +0.39 | +1.45% | 2.60M | 31/05 | ||
| Boyd Gaming | 53.31 | 53.45 | 51.59 | +2.04 | +3.98% | 1.14M | 31/05 | ||
| BP ADR | 37.58 | 37.58 | 37.06 | +0.65 | +1.76% | 3.79M | 31/05 | ||
| BP Prudhoe Bay Royalty Trust | 2.320 | 2.340 | 2.285 | -0.030 | -1.28% | 33.60K | 31/05 | ||
| Brady | 68.35 | 68.73 | 67.37 | +0.96 | +1.42% | 208.19K | 31/05 | ||
| Braemar Hotel | 2.800 | 2.810 | 2.740 | +0.090 | +3.32% | 106.30K | 31/05 | ||
| Brandywine | 4.610 | 4.690 | 4.550 | +0.060 | +1.32% | 3.25M | 31/05 | ||
| Brasilagro Adr | 4.810 | 4.910 | 4.745 | -0.080 | -1.64% | 50.70K | 31/05 | ||
| Braskem A | 7.19 | 7.41 | 7.12 | -0.23 | -3.10% | 656.36K | 31/05 | ||
| BRC Inc. | 5.800 | 6.070 | 5.730 | -0.240 | -3.97% | 804.60K | 31/05 | ||
| Bread Financial Holdings | 41.75 | 41.78 | 40.53 | +0.59 | +1.43% | 543.18K | 31/05 | ||
| BRF ADR | 3.620 | 3.685 | 3.560 | -0.070 | -1.90% | 2.94M | 31/05 | ||
| Bridge Investment Group Holdings | 7.75 | 7.86 | 7.65 | +0.03 | +0.39% | 160.80K | 31/05 | ||
| Bright Horizons | 105.06 | 105.25 | 103.79 | +0.81 | +0.78% | 370.17K | 31/05 | ||
| Bright Scholar A | 2.400 | 2.418 | 2.265 | +0.170 | +7.62% | 3.84K | 31/05 | ||
| Brightsphere Investment Group | 22.09 | 22.65 | 21.96 | -0.43 | -1.91% | 311.49K | 31/05 | ||
| Brightspire Capital | 6.055 | 6.080 | 5.820 | +0.235 | +4.04% | 636.07K | 31/05 | ||
| BrightView Holdings | 13.81 | 13.98 | 13.57 | -0.07 | -0.50% | 893.69K | 31/05 | ||
| Brinker | 70.63 | 70.69 | 69.31 | +0.80 | +1.15% | 1.51M | 31/05 | ||
| Brinks | 103.24 | 103.50 | 101.09 | +1.21 | +1.19% | 178.09K | 31/05 | ||
| Bristol-Myers Squibb | 41.09 | 41.16 | 40.13 | +0.84 | +2.09% | 28.84M | 31/05 | ||
| Bristow Inc | 35.89 | 36.10 | 35.41 | +0.42 | +1.18% | 166.36K | 31/05 | ||
| British American Tobacco ADR | 31.04 | 31.05 | 30.75 | +0.34 | +1.09% | 3.89M | 31/05 | ||
| Brixmor Property | 22.51 | 22.55 | 21.80 | +0.76 | +3.49% | 2.01M | 31/05 | ||
| Broadridge | 200.65 | 201.14 | 195.60 | +4.95 | +2.53% | 1.87M | 31/05 | ||
| Broadstone Net | 15.37 | 15.38 | 15.10 | +0.27 | +1.79% | 917.21K | 31/05 | ||
| Brookdale Senior Living | 6.710 | 6.725 | 6.550 | +0.060 | +0.90% | 1.47M | 31/05 | ||
| Brookfield | 43.49 | 43.51 | 42.63 | +0.83 | +1.95% | 2.85M | 31/05 | ||
| Brookfield | 39.24 | 39.69 | 38.42 | +0.07 | +0.18% | 1.49M | 31/05 | ||
| Brookfield Asset Management Reinsurance Partners | 43.30 | 43.30 | 42.65 | +0.63 | +1.48% | 2.44K | 31/05 | ||
| Brookfield Business | 20.54 | 20.71 | 20.06 | +0.19 | +0.95% | 33.87K | 31/05 | ||
| Brookfield Infra | 34.45 | 34.58 | 33.94 | +0.64 | +1.91% | 319.92K | 31/05 | ||
| Brookfield Renewable | 31.54 | 31.60 | 31.01 | +0.55 | +1.76% | 803.77K | 31/05 | ||
| Brown Forman | 45.86 | 45.94 | 43.55 | +1.59 | +3.59% | 9.18M | 31/05 | ||
| Brown Forman A | 45.81 | 45.88 | 44.08 | +1.28 | +2.87% | 134.34K | 31/05 | ||
| Brown&Brown | 89.52 | 89.63 | 87.88 | +1.77 | +2.02% | 1.69M | 31/05 | ||
| BRT | 17.59 | 17.59 | 17.27 | +0.33 | +1.91% | 10.09K | 31/05 | ||
| Brunswick | 82.53 | 83.69 | 80.93 | +1.95 | +2.42% | 1.24M | 31/05 | ||
| Buckle | 38.52 | 38.63 | 37.14 | +1.76 | +4.80% | 544.73K | 31/05 | ||
| Buenaventura Mining ADR | 17.890 | 18.240 | 17.465 | -0.170 | -0.94% | 6.12M | 31/05 | ||
| Build-A-Bear Workshop | 27.07 | 27.54 | 26.77 | -0.48 | -1.74% | 536.54K | 31/05 | ||
| Builders FirstSource | 160.79 | 161.46 | 157.16 | +0.63 | +0.39% | 3.11M | 31/05 | ||
| Bunge | 107.58 | 107.90 | 105.14 | +2.44 | +2.32% | 1.84M | 31/05 | ||
| Burford | 14.44 | 14.50 | 14.12 | +0.27 | +1.91% | 1.11M | 31/05 | ||
| Burlington Stores | 240.07 | 243.62 | 232.64 | +4.52 | +1.92% | 1.85M | 31/05 | ||
| Butterfly Network | 0.9949 | 1.0400 | 0.9800 | -0.0051 | -0.51% | 1.17M | 31/05 | ||
| BWX Tech | 92.12 | 92.56 | 88.96 | +2.86 | +3.20% | 870.91K | 31/05 | ||
| Byline Bancorp | 23.11 | 23.31 | 22.96 | +0.28 | +1.23% | 69.32K | 31/05 | ||
| C3.ai | 29.57 | 30.00 | 27.57 | +1.00 | +3.50% | 17.71M | 31/05 | ||
| Cable One Inc | 386.3 | 387.1 | 371.8 | +10.7 | +2.85% | 55.80K | 31/05 | ||
| Cabot Corp | 102.35 | 102.47 | 100.27 | +1.37 | +1.36% | 335.59K | 31/05 | ||
| CACI | 424.48 | 424.86 | 421.06 | +1.15 | +0.27% | 106.38K | 31/05 | ||
| Cactus | 51.35 | 51.47 | 49.84 | +1.00 | +1.99% | 527.75K | 31/05 | ||
| Cadeler AS ADR | 25.05 | 25.25 | 24.38 | +0.53 | +2.15% | 263.44K | 31/05 | ||
| Cadence Bancorp | 28.54 | 28.61 | 28.16 | +0.28 | +0.99% | 808.19K | 31/05 | ||
| Cadre Holdings | 32.82 | 32.95 | 32.39 | +0.17 | +0.52% | 178.18K | 31/05 | ||
| CAE Inc. | 18.77 | 18.78 | 18.38 | +0.22 | +1.21% | 761.44K | 31/05 | ||
| Caleres | 34.70 | 36.49 | 34.23 | -1.50 | -4.14% | 920.64K | 31/05 | ||
| California Resources | 47.38 | 48.00 | 46.88 | +0.55 | +1.17% | 834.97K | 31/05 | ||
| California Water Service | 49.89 | 50.34 | 49.10 | +1.26 | +2.59% | 439.34K | 31/05 | ||
| Calix | 35.73 | 36.31 | 35.35 | +0.55 | +1.56% | 1.24M | 31/05 | ||
| Callaway Golf | 15.66 | 15.84 | 15.37 | +0.29 | +1.89% | 1.38M | 31/05 | ||
| Camden Property | 102.64 | 102.77 | 100.66 | +1.63 | +1.61% | 723.09K | 31/05 | ||
| Cameco | 55.51 | 56.23 | 54.62 | +0.74 | +1.35% | 4.62M | 31/05 | ||
| Campbell Soup | 44.38 | 44.41 | 43.63 | +0.80 | +1.84% | 4.26M | 31/05 | ||
| Camping World Holdings | 20.10 | 20.35 | 19.62 | +0.50 | +2.55% | 582.82K | 31/05 | ||
| Canada Goose | 14.46 | 14.52 | 14.19 | +0.17 | +1.19% | 988.36K | 31/05 | ||
| Canadian Imperial Bank | 49.54 | 50.78 | 48.54 | -1.06 | -2.09% | 2.60M | 31/05 | ||
| Canadian National Railway | 127.33 | 127.43 | 124.68 | +3.26 | +2.63% | 632.24K | 31/05 | ||
| Canadian Natural | 76.83 | 76.86 | 75.83 | +1.05 | +1.39% | 1.71M | 31/05 | ||
| Canadian Pacific Kansas City | 79.41 | 79.60 | 77.45 | +1.84 | +2.37% | 1.46M | 31/05 | ||
| Cango | 1.540 | 1.558 | 1.520 | +0.020 | +1.32% | 34.74K | 31/05 | ||
| Cannae | 18.18 | 18.44 | 18.11 | -0.06 | -0.33% | 563.02K | 31/05 | ||
| Capital One Financial | 137.63 | 137.74 | 136.27 | +1.45 | +1.06% | 4.42M | 31/05 | ||
| Capri Holdings | 34.56 | 34.57 | 33.83 | +0.71 | +2.10% | 1.12M | 31/05 | ||
| Cardinal Health | 99.27 | 99.43 | 97.06 | +1.56 | +1.60% | 4.16M | 31/05 | ||
| Carlisle | 417.95 | 418.99 | 408.30 | +0.78 | +0.19% | 245.23K | 31/05 | ||
| CarMax | 70.26 | 70.84 | 69.30 | +0.61 | +0.88% | 2.27M | 31/05 | ||
| Carnival ADS | 13.68 | 13.95 | 13.55 | -0.09 | -0.62% | 1.46M | 31/05 | ||
| Carpenter Technology | 110.87 | 112.55 | 109.16 | +0.01 | +0.01% | 467.45K | 31/05 | ||
| Carriage Services | 26.86 | 27.31 | 26.44 | +0.23 | +0.88% | 145.06K | 31/05 | ||
| Carrier Global | 63.18 | 63.66 | 61.62 | -0.16 | -0.25% | 6.01M | 31/05 | ||
| Cars.com | 20.23 | 20.24 | 19.92 | +0.19 | +0.97% | 427.23K | 31/05 | ||
| Carter’s | 68.40 | 68.47 | 65.54 | +3.21 | +4.92% | 1.10M | 31/05 | ||
| Carvana | 99.98 | 103.30 | 98.07 | -2.41 | -2.35% | 3.72M | 31/05 | ||
| Catalent Inc | 53.80 | 54.14 | 53.62 | +0.19 | +0.35% | 1.89M | 31/05 | ||
| Caterpillar | 338.52 | 340.89 | 335.12 | -0.73 | -0.22% | 8.32M | 31/05 | ||
| Cato | 6.01 | 6.11 | 5.94 | +0.03 | +0.50% | 79.66K | 31/05 | ||
| CAVA Group | 92.42 | 95.64 | 89.13 | -0.73 | -0.78% | 5.94M | 31/05 | ||
| CBIZ | 75.85 | 75.85 | 74.51 | +1.07 | +1.43% | 351.04K | 31/05 | ||
| CBL Associates Properties | 22.10 | 22.32 | 21.86 | +0.26 | +1.19% | 228.42K | 31/05 | ||
| CBRE A | 88.07 | 88.15 | 86.60 | +1.19 | +1.37% | 4.51M | 31/05 | ||
| Celanese | 152.06 | 152.11 | 149.59 | +0.74 | +0.49% | 564.17K | 31/05 | ||
| Celestica Inc. | 55.920 | 57.180 | 53.580 | -1.480 | -2.58% | 3.61M | 31/05 | ||
| Cementos Pacasmayo ADR | 5.530 | 5.887 | 5.530 | -0.080 | -1.43% | 4.91K | 31/05 | ||
| Cemex ADR | 7.530 | 7.650 | 7.440 | -0.090 | -1.18% | 7.73M | 31/05 | ||
| Cencora Inc | 226.57 | 226.63 | 220.85 | +6.04 | +2.74% | 3.82M | 31/05 | ||
| Cenovus Energy Inc | 20.830 | 20.840 | 20.500 | +0.240 | +1.17% | 6.11M | 31/05 | ||
| Centene | 71.59 | 71.70 | 69.47 | +2.63 | +3.81% | 3.33M | 31/05 | ||
| CenterPoint Energy | 30.51 | 30.58 | 29.78 | +0.77 | +2.59% | 6.77M | 31/05 | ||
| Centerra Gold | 6.875 | 7.060 | 6.815 | -0.055 | -0.79% | 565.91K | 31/05 | ||
| Centerspace | 68.26 | 68.43 | 67.54 | +0.93 | +1.38% | 70.50K | 31/05 | ||
| Centrais Eletricas Brasileiras DRC | 6.680 | 6.765 | 6.655 | -0.190 | -2.77% | 1.15M | 31/05 | ||
| Centrais Eletricas Brasileiras DRC | 7.445 | 7.580 | 7.445 | -0.265 | -3.44% | 32.09K | 31/05 | ||
| Central Pacific Financial | 20.28 | 20.37 | 20.19 | +0.07 | +0.35% | 56.23K | 31/05 | ||
| Central Puerto | 9.940 | 10.470 | 9.850 | -0.460 | -4.42% | 464.08K | 31/05 | ||
| Centuri Holdings | 27.47 | 27.62 | 26.91 | +0.44 | +1.63% | 192.21K | 31/05 | ||
| Century Communities | 84.48 | 85.29 | 83.56 | +1.39 | +1.67% | 194.12K | 31/05 | ||
| Cervecerias ADR | 12.51 | 12.52 | 12.32 | +0.21 | +1.71% | 105.80K | 31/05 | ||
| CF Industries | 79.73 | 79.77 | 76.40 | +2.75 | +3.57% | 5.63M | 31/05 | ||
| CGI Inc | 99.03 | 99.12 | 96.92 | +0.98 | +0.99% | 231.66K | 31/05 | ||
| ChargePoint Holdings | 1.690 | 1.795 | 1.630 | -0.070 | -3.98% | 12.24M | 31/05 | ||
| Charles River Laboratories | 208.44 | 211.69 | 206.39 | -1.28 | -0.61% | 737.80K | 31/05 | ||
| Charles Schwab | 73.28 | 73.37 | 71.58 | +1.40 | +1.95% | 8.61M | 31/05 | ||
| Chart Industries | 157.03 | 158.40 | 153.15 | +3.13 | +2.03% | 430.65K | 31/05 | ||
| Chatham Lodging | 8.46 | 8.55 | 8.41 | +0.07 | +0.83% | 288.43K | 31/05 | ||
| Cheetah Mobile Inc | 5.960 | 5.960 | 5.595 | +0.010 | +0.17% | 34.15K | 31/05 | ||
| Chegg Inc | 3.84 | 3.91 | 3.76 | +0.07 | +1.86% | 3.98M | 31/05 | ||
| Chemed | 555.18 | 555.56 | 546.74 | +7.02 | +1.28% | 69.49K | 31/05 | ||
| Chemours Co | 24.83 | 25.67 | 24.51 | -0.76 | -2.97% | 1.36M | 31/05 | ||
| Cheniere Energy | 157.71 | 157.86 | 154.84 | +2.24 | +1.44% | 3.51M | 31/05 | ||
| Cherry Hill Mortgage | 3.630 | 3.640 | 3.600 | +0.030 | +0.83% | 68.28K | 31/05 | ||
| Chesapeake Utilities | 112.01 | 112.13 | 108.57 | +3.50 | +3.23% | 127.72K | 31/05 | ||
| Chevron | 162.30 | 162.57 | 158.51 | +4.04 | +2.55% | 10.32M | 31/05 | ||
| Chewy | 21.21 | 21.77 | 20.51 | -0.33 | -1.53% | 10.48M | 31/05 | ||
| Chimera Investment | 11.900 | 11.980 | 11.805 | +0.120 | +1.02% | 543.34K | 31/05 | ||
| China Green Agriculture | 2.940 | 2.940 | 2.650 | +0.070 | +2.44% | 0.23K | 31/05 | ||
| China Yuchai | 8.38 | 8.49 | 8.38 | -0.13 | -1.53% | 8.85K | 31/05 | ||
| Chipotle Mexican Grill | 3,129.52 | 3,129.52 | 3,059.37 | +23.68 | +0.76% | 300.41K | 31/05 | ||
| Choice Hotels | 113.19 | 113.47 | 110.81 | +2.55 | +2.30% | 505.51K | 31/05 | ||
| Chubb | 270.82 | 271.27 | 265.39 | +5.67 | +2.14% | 3.17M | 31/05 | ||
| Chunghwa Telecom | 39.61 | 39.68 | 39.35 | +0.59 | +1.51% | 72.57K | 31/05 | ||
| Church&Dwight | 107.08 | 107.18 | 104.32 | +2.72 | +2.61% | 2.10M | 31/05 | ||
| Ci T | 4.590 | 4.620 | 4.390 | +0.200 | +4.56% | 72.56K | 31/05 | ||
| Ciena Corp | 48.17 | 48.24 | 47.21 | +0.32 | +0.67% | 2.09M | 31/05 | ||
| Cigna | 344.62 | 344.63 | 331.53 | +13.62 | +4.11% | 3.91M | 31/05 | ||
| Cinemark | 17.27 | 17.29 | 16.89 | +0.28 | +1.65% | 1.71M | 31/05 | ||
| Citigroup | 62.31 | 62.38 | 61.44 | +0.38 | +0.61% | 17.33M | 31/05 | ||
| Citizens | 2.865 | 2.928 | 2.790 | +0.035 | +1.24% | 41.26K | 31/05 | ||
| Citizens Financial Group Inc | 35.30 | 35.36 | 34.48 | +0.88 | +2.57% | 6.72M | 31/05 | ||
| City Office | 4.930 | 4.949 | 4.855 | +0.090 | +1.86% | 77.64K | 31/05 | ||
| Civeo | 24.40 | 24.49 | 23.32 | +0.95 | +4.05% | 44.14K | 31/05 | ||
| Civitas Resources | 73.58 | 73.72 | 72.79 | +0.99 | +1.36% | 1.11M | 31/05 | ||
| CLARIVATE | 5.69 | 5.72 | 5.52 | +0.07 | +1.25% | 5.53M | 31/05 | ||
| Claros Mortgage Trust | 7.90 | 8.00 | 7.80 | +0.06 | +0.77% | 477.36K | 31/05 | ||
| Clean Harbors | 216.57 | 216.64 | 212.41 | +2.20 | +1.03% | 206.38K | 31/05 | ||
| Clear Channel | 1.440 | 1.480 | 1.430 | +0.010 | +0.70% | 2.00M | 31/05 | ||
| Clear Secure | 16.90 | 16.99 | 16.65 | +0.26 | +1.56% | 1.59M | 31/05 | ||
| Clearwater Analytics Holdings | 18.95 | 19.07 | 18.42 | +0.14 | +0.77% | 1.07M | 31/05 | ||
| Clearwater Paper | 53.17 | 53.43 | 52.45 | +0.74 | +1.41% | 82.70K | 31/05 | ||
| Clearway Energy C | 27.99 | 28.07 | 27.38 | +0.74 | +2.72% | 818.25K | 31/05 | ||
| Cleveland-Cliffs | 17.28 | 17.34 | 16.77 | +0.46 | +2.73% | 10.05M | 31/05 | ||
| Clipper Realty | 3.900 | 3.960 | 3.790 | -0.030 | -0.76% | 86.42K | 31/05 | ||
| Clorox | 131.56 | 131.63 | 128.79 | +2.54 | +1.97% | 1.86M | 31/05 | ||
| Cloudflare | 67.69 | 68.85 | 66.38 | -0.29 | -0.43% | 4.87M | 31/05 | ||
| CMS Energy | 62.93 | 63.02 | 61.54 | +1.60 | +2.61% | 3.48M | 31/05 | ||
| CNA Financial | 45.95 | 45.95 | 45.37 | +0.62 | +1.37% | 306.86K | 31/05 | ||
| CNFinance | 1.480 | 1.628 | 1.480 | -0.120 | -7.50% | 6.96K | 31/05 | ||
| CNH Industrial NV | 10.54 | 10.61 | 10.34 | -0.06 | -0.52% | 14.81M | 31/05 | ||
| CNO Financial | 28.69 | 28.71 | 28.07 | +0.60 | +2.14% | 1.15M | 31/05 | ||
| CNX Resources | 26.30 | 26.35 | 25.81 | +0.45 | +1.74% | 4.61M | 31/05 | ||
| Coca-Cola | 62.93 | 63.03 | 61.69 | +0.96 | +1.55% | 19.76M | 31/05 | ||
| Coca-Cola Femsa ADR | 93.66 | 94.83 | 92.98 | -0.93 | -0.98% | 212.24K | 31/05 | ||
| Coeur Mining | 5.750 | 6.050 | 5.681 | -0.090 | -1.54% | 7.61M | 31/05 | ||
| Cohen Steers | 70.29 | 70.38 | 68.92 | +1.91 | +2.79% | 175.36K | 31/05 | ||
| Coherent | 57.06 | 59.94 | 55.22 | -2.13 | -3.60% | 3.96M | 31/05 | ||
| Colgate-Palmolive | 92.96 | 93.04 | 90.77 | +2.03 | +2.23% | 6.62M | 31/05 | ||
| Comerica | 51.24 | 51.29 | 50.06 | +1.18 | +2.36% | 1.67M | 31/05 | ||
| Comfort Systems | 327.34 | 342.67 | 319.83 | -7.88 | -2.35% | 496.64K | 31/05 | ||
| Commercial Metals | 56.30 | 56.36 | 54.92 | +0.96 | +1.73% | 627.55K | 31/05 | ||
| Community Bank System | 45.46 | 46.03 | 45.13 | +0.54 | +1.20% | 305.73K | 31/05 | ||
| Community Health Systems | 3.955 | 3.980 | 3.870 | +0.095 | +2.46% | 1.23M | 31/05 | ||
| Community Healthcare Trust Inc | 23.49 | 23.58 | 22.81 | +0.56 | +2.44% | 78.75K | 31/05 | ||
| Companhia Paranaense de Energia ADR | 6.03 | 6.27 | 6.03 | -0.23 | -3.67% | 12.80K | 31/05 | ||
| Compass | 3.755 | 3.860 | 3.720 | -0.025 | -0.66% | 2.62M | 31/05 | ||
| Compass Diversified | 22.76 | 23.00 | 22.68 | +0.18 | +0.80% | 100.77K | 31/05 | ||
| Compass Minerals | 12.96 | 13.00 | 12.44 | +0.57 | +4.60% | 619.96K | 31/05 | ||
| Comstock Resources | 11.725 | 11.855 | 11.640 | +0.145 | +1.25% | 2.90M | 31/05 | ||
| Conagra Brands | 29.88 | 29.89 | 29.12 | +0.72 | +2.47% | 6.33M | 31/05 | ||
| Concord Medical Services | 0.500 | 0.500 | 0.500 | -0.103 | -17.12% | 1.24K | 31/05 | ||
| CONMED | 76.44 | 77.68 | 75.46 | +0.76 | +1.00% | 530.51K | 31/05 | ||
| ConocoPhillips | 116.48 | 116.53 | 113.77 | +2.90 | +2.55% | 13.75M | 31/05 | ||
| Consol Energy | 103.67 | 104.18 | 99.04 | +4.70 | +4.75% | 750.09K | 31/05 | ||
| Consolidated Edison | 94.55 | 94.88 | 92.77 | +2.10 | +2.27% | 7.90M | 31/05 | ||
| Constellation Brands A | 250.23 | 250.55 | 244.19 | +3.64 | +1.48% | 1.90M | 31/05 | ||
| Constellium Nv | 21.68 | 21.70 | 21.12 | +0.14 | +0.63% | 485.06K | 31/05 | ||
| Container Store | 0.6700 | 0.7167 | 0.6621 | -0.0048 | -0.71% | 65.22K | 31/05 | ||
| Controladora Vuela ADR | 7.96 | 8.03 | 7.78 | -0.03 | -0.38% | 198.77K | 31/05 | ||
| Cool Company Oy | 12.36 | 12.61 | 12.19 | -0.32 | -2.52% | 278.87K | 31/05 | ||
| Cooper Stnd | 13.27 | 13.33 | 12.83 | +0.51 | +3.97% | 103.54K | 31/05 | ||
| Copa | 97.24 | 98.59 | 96.81 | -0.29 | -0.30% | 240.96K | 31/05 | ||
| COPEL Pref ADR | 6.940 | 7.080 | 6.815 | -0.250 | -3.48% | 410.77K | 31/05 | ||
| COPT Defense Properties | 24.68 | 24.69 | 24.19 | +0.45 | +1.86% | 329.71K | 31/05 | ||
| Core Laboratories | 18.75 | 18.95 | 18.48 | +0.42 | +2.29% | 638.45K | 31/05 | ||
| Core Main | 57.56 | 57.92 | 56.07 | +0.11 | +0.19% | 2.07M | 31/05 | ||
| Corebridge Financial | 29.17 | 29.40 | 28.95 | -0.47 | -1.59% | 14.78M | 31/05 | ||
| CoreCard | 13.96 | 14.10 | 13.66 | +0.07 | +0.50% | 27.59K | 31/05 | ||
| CoreCivic | 16.05 | 16.06 | 15.73 | +0.46 | +2.92% | 424.21K | 31/05 | ||
| Corning | 37.26 | 37.27 | 36.65 | +0.30 | +0.81% | 7.33M | 31/05 | ||
| Corpay | 267.81 | 267.85 | 263.80 | +1.38 | +0.52% | 562.16K | 31/05 | ||
| Corporacion America Airports | 18.340 | 18.650 | 18.146 | -0.320 | -1.71% | 269.77K | 31/05 | ||
| Corteva | 55.94 | 56.02 | 54.99 | +0.70 | +1.27% | 3.51M | 31/05 | ||
| Cosan ADR | 10.49 | 10.78 | 10.41 | -0.13 | -1.22% | 436.89K | 31/05 | ||
| Costamare | 16.02 | 16.06 | 15.53 | +0.38 | +2.40% | 885.14K | 31/05 | ||
| Coterra Energy | 28.52 | 28.52 | 27.83 | +0.76 | +2.74% | 14.15M | 31/05 | ||
| Coty Inc | 10.355 | 10.390 | 10.190 | +0.165 | +1.62% | 3.75M | 31/05 | ||
| Coupang LLC | 22.75 | 23.38 | 22.27 | -0.48 | -2.07% | 7.03M | 31/05 | ||
| Coursera | 7.61 | 7.68 | 7.49 | -0.01 | -0.07% | 1.62M | 31/05 | ||
| Cousins Properties | 23.14 | 23.18 | 22.75 | +0.47 | +2.05% | 603.29K | 31/05 | ||
| Crane | 149.19 | 149.24 | 146.23 | +1.79 | +1.22% | 256.64K | 31/05 | ||
| Crane NXT | 63.22 | 63.29 | 62.42 | +0.69 | +1.10% | 280.54K | 31/05 | ||
| Crawford&Co | 9.080 | 9.160 | 8.780 | +0.140 | +1.57% | 62.25K | 31/05 | ||
| Crawford&Comp D | 8.680 | 8.705 | 8.550 | -0.040 | -0.46% | 15.80K | 31/05 | ||
| Credicorp | 165.39 | 165.50 | 163.02 | +1.93 | +1.18% | 323.72K | 31/05 | ||
| Crescent Energy | 12.60 | 12.66 | 12.46 | +0.09 | +0.72% | 3.99M | 31/05 | ||
| CRH | 81.77 | 82.42 | 77.60 | +1.81 | +2.26% | 24.84M | 31/05 | ||
| Cross Timbers Royalty Trust | 14.30 | 14.40 | 14.12 | +0.04 | +0.30% | 19.96K | 31/05 | ||
| Crown | 84.20 | 84.24 | 82.95 | +0.76 | +0.91% | 698.03K | 31/05 | ||
| Crown Castle | 102.61 | 102.70 | 99.99 | +2.97 | +2.99% | 2.40M | 31/05 | ||
| CS Disco LLC | 5.84 | 6.08 | 5.76 | -0.25 | -4.11% | 243.55K | 31/05 | ||
| CTO Realty Growth | 17.75 | 17.79 | 17.55 | +0.08 | +0.45% | 108.77K | 31/05 | ||
| CTS Corp | 52.95 | 54.07 | 52.70 | -0.52 | -0.97% | 152.60K | 31/05 | ||
| CubeSmart | 42.31 | 42.47 | 41.58 | +1.00 | +2.42% | 1.32M | 31/05 | ||
| Cullen/Frost Bankers | 101.58 | 101.93 | 100.53 | +0.03 | +0.03% | 400.39K | 31/05 | ||
| Culp | 4.460 | 4.490 | 4.400 | +0.060 | +1.36% | 17.02K | 31/05 | ||
| Cummins | 281.73 | 281.76 | 274.61 | +2.61 | +0.94% | 1.53M | 31/05 | ||
| Curtiss-Wright | 283.02 | 283.38 | 278.35 | +3.91 | +1.40% | 219.69K | 31/05 | ||
| Cushman & Wakefield | 11.11 | 11.13 | 10.93 | +0.19 | +1.74% | 5.16M | 31/05 | ||
| Custom Truck One Source | 4.775 | 4.865 | 4.690 | +0.045 | +0.95% | 348.64K | 31/05 | ||
| Customers Bancorp | 45.34 | 45.75 | 44.79 | +0.56 | +1.26% | 291.83K | 31/05 | ||
| CVR Energy | 27.88 | 27.96 | 27.53 | +0.41 | +1.49% | 1.61M | 31/05 | ||
| CVS Health Corp | 59.60 | 59.61 | 55.84 | +3.56 | +6.35% | 22.33M | 31/05 | ||
| D Wave Quantum | 1.340 | 1.380 | 1.290 | -0.030 | -2.19% | 2.04M | 31/05 | ||
| Dana | 14.06 | 14.10 | 13.85 | +0.16 | +1.15% | 823.55K | 31/05 | ||
| Danaher | 256.80 | 256.96 | 253.03 | +4.06 | +1.61% | 4.67M | 31/05 | ||
| Danaos | 96.74 | 96.91 | 94.72 | +2.65 | +2.82% | 136.54K | 31/05 | ||
| Danimer Scientific | 0.7797 | 0.7990 | 0.7178 | +0.0467 | +6.37% | 521.05K | 31/05 | ||
| Daqo New Energy ADR | 22.55 | 23.16 | 21.80 | -0.27 | -1.18% | 1.16M | 31/05 | ||
| Darden Restaurants | 150.39 | 150.45 | 147.61 | +2.34 | +1.58% | 1.52M | 31/05 | ||
| Darling Ingredients | 40.46 | 40.83 | 39.05 | +0.98 | +2.48% | 13.23M | 31/05 | ||
| DaVita | 147.12 | 147.33 | 144.45 | -0.02 | -0.01% | 1.35M | 31/05 | ||
| Dayforce | 49.46 | 50.29 | 49.05 | -0.93 | -1.85% | 2.39M | 31/05 | ||
| Deckers Outdoor | 1,094.19 | 1,094.44 | 1,061.86 | +11.61 | +1.07% | 371.08K | 31/05 | ||
| Deere&Company | 374.76 | 375.00 | 366.32 | +6.41 | +1.74% | 2.32M | 31/05 | ||
| Delek US Energy | 25.44 | 25.56 | 24.96 | +0.36 | +1.44% | 666.66K | 31/05 | ||
| Dell Tech | 139.56 | 144.78 | 131.02 | -30.36 | -17.87% | 67.05M | 31/05 | ||
| Delta Air Lines | 51.02 | 51.08 | 50.22 | +0.91 | +1.82% | 7.78M | 31/05 | ||
| Deluxe | 22.70 | 23.08 | 22.65 | +0.13 | +0.58% | 239.18K | 31/05 | ||
| Designer Brands | 10.06 | 10.11 | 9.55 | +0.61 | +6.40% | 1.55M | 31/05 | ||
| Desktop Metal | 0.5610 | 0.5814 | 0.5500 | -0.0152 | -2.64% | 1.36M | 31/05 | ||
| Despegar.com | 15.10 | 15.29 | 14.73 | +0.02 | +0.13% | 869.32K | 31/05 | ||
| Deutsche Bank AG | 16.68 | 16.69 | 16.32 | -0.07 | -0.39% | 1.72M | 31/05 | ||
| Devon Energy | 49.08 | 49.08 | 47.65 | +1.49 | +3.13% | 15.24M | 31/05 | ||
| DHI Group | 2.050 | 2.080 | 2.015 | -0.020 | -0.97% | 315.57K | 31/05 | ||
| DHT Holdings Inc | 12.100 | 12.300 | 12.080 | -0.110 | -0.90% | 1.37M | 31/05 | ||
| Diageo ADR | 135.04 | 135.08 | 132.61 | +2.71 | +2.05% | 587.71K | 31/05 | ||
| Diamond Offshore Drilling | 15.19 | 15.19 | 14.75 | +0.38 | +2.57% | 571.60K | 31/05 | ||
| Diamondrock Hospitality | 8.470 | 8.505 | 8.395 | +0.060 | +0.71% | 2.39M | 31/05 | ||
| Diana Shipping | 2.980 | 3.000 | 2.970 | 0.000 | 0.00% | 472.90K | 31/05 | ||
| Dick’s Sporting Goods | 227.64 | 227.68 | 219.57 | +3.48 | +1.55% | 1.43M | 31/05 | ||
| Diebold Nixdorf | 43.75 | 44.21 | 43.23 | -0.20 | -0.46% | 649.08K | 31/05 | ||
| Digital | 145.34 | 145.63 | 142.92 | +1.30 | +0.90% | 3.65M | 31/05 | ||
| Digitalbridge Group | 13.650 | 13.900 | 13.500 | -0.050 | -0.36% | 2.86M | 31/05 | ||
| DigitalOcean Holdings | 37.04 | 37.19 | 36.16 | +0.24 | +0.65% | 947.27K | 31/05 | ||
| Dillards | 447.35 | 449.31 | 442.51 | +2.20 | +0.49% | 79.58K | 31/05 | ||
| Dine Brands Global | 39.47 | 39.57 | 37.90 | +1.61 | +4.25% | 389.06K | 31/05 | ||
| Dingdong | 2.090 | 2.100 | 2.060 | -0.010 | -0.48% | 161.66K | 31/05 | ||
| Discover | 122.66 | 122.97 | 120.72 | +1.55 | +1.28% | 3.03M | 31/05 | ||
| Diversified Energy Company | 15.15 | 15.17 | 14.80 | -0.11 | -0.72% | 225.20K | 31/05 | ||
| Dolby Labs | 81.01 | 81.11 | 79.47 | +1.72 | +2.17% | 323.75K | 31/05 | ||
| Dole | 12.37 | 12.37 | 12.13 | +0.15 | +1.27% | 400.47K | 31/05 | ||
| Dollar General | 136.94 | 137.00 | 127.28 | +9.00 | +7.03% | 3.76M | 31/05 | ||
| Doma Holdings | 5.870 | 6.050 | 5.850 | -0.150 | -2.49% | 380.21K | 31/05 | ||
| Dominion Energy | 53.92 | 53.98 | 52.77 | +1.09 | +2.06% | 8.07M | 31/05 | ||
| Domino’s Pizza Inc | 508.19 | 509.62 | 499.50 | -0.91 | -0.18% | 823.23K | 31/05 | ||
| Donaldson | 73.69 | 73.76 | 72.57 | +1.06 | +1.46% | 902.51K | 31/05 | ||
| Donnelley Financial Solutions | 61.01 | 61.04 | 59.71 | +1.23 | +2.06% | 114.72K | 31/05 | ||
| Dorian LPG Ltd | 50.62 | 51.66 | 50.16 | -0.55 | -1.07% | 674.86K | 31/05 | ||
| DoubleVerify Holdings | 18.20 | 18.73 | 18.08 | -0.27 | -1.46% | 2.25M | 31/05 | ||
| Douglas Dynamics | 24.86 | 24.92 | 24.44 | +0.38 | +1.55% | 87.61K | 31/05 | ||
| Douglas Elliman | 1.110 | 1.150 | 1.100 | -0.010 | -0.89% | 649.57K | 31/05 | ||
| Douglas Emmett | 13.95 | 14.03 | 13.50 | +0.47 | +3.49% | 1.23M | 31/05 | ||
| Dover | 183.82 | 184.07 | 179.82 | +2.19 | +1.21% | 1.71M | 31/05 | ||
| Dow | 57.63 | 57.75 | 56.59 | +0.95 | +1.68% | 5.87M | 31/05 | ||
| Doximity | 27.74 | 28.32 | 27.50 | -0.01 | -0.04% | 1.19M | 31/05 | ||
| DR Horton | 147.80 | 148.08 | 145.09 | +2.31 | +1.59% | 4.20M | 31/05 | ||
| Dr. Reddy’s Labs ADR | 68.68 | 69.57 | 68.07 | -1.18 | -1.69% | 379.20K | 31/05 | ||
| DRDGOLD ADR | 8.47 | 8.55 | 8.30 | -0.09 | -1.05% | 235.47K | 31/05 | ||
| Dream Finders | 28.51 | 28.83 | 27.86 | +0.20 | +0.71% | 453.63K | 31/05 | ||
| Dril-Quip | 19.34 | 19.40 | 18.65 | +0.67 | +3.59% | 237.00K | 31/05 | ||
| DT Midstream | 67.11 | 67.12 | 66.11 | +1.05 | +1.59% | 330.77K | 31/05 | ||
| DTE Energy | 116.53 | 116.61 | 112.63 | +3.78 | +3.35% | 1.52M | 31/05 | ||
| Duckhorn Portfolio | 8.07 | 8.14 | 7.88 | +0.17 | +2.15% | 728.06K | 31/05 | ||
| Ducommun | 58.19 | 58.33 | 57.84 | +0.46 | +0.80% | 24.05K | 31/05 | ||
| Duke Energy | 103.57 | 103.64 | 101.46 | +2.27 | +2.24% | 3.99M | 31/05 | ||
| Dun And Bradstreet | 9.59 | 9.61 | 9.48 | +0.12 | +1.27% | 5.31M | 31/05 | ||
| DuPont De Nemours | 82.16 | 82.19 | 80.44 | +0.34 | +0.42% | 3.83M | 31/05 | ||
| Dutch Bros | 35.36 | 36.06 | 34.09 | -0.32 | -0.90% | 2.52M | 31/05 | ||
| DXC Technology | 15.55 | 15.68 | 15.18 | +0.41 | +2.68% | 3.64M | 31/05 | ||
| Dycom Industries | 180.00 | 186.47 | 177.68 | -4.32 | -2.35% | 330.83K | 31/05 | ||
| Dynatrace Inc | 45.73 | 45.89 | 44.74 | +0.37 | +0.82% | 4.43M | 31/05 | ||
| Dynex Capital | 12.26 | 12.28 | 12.16 | +0.09 | +0.70% | 409.23K | 31/05 | ||
| E2open Parent Holdings | 4.660 | 4.715 | 4.565 | +0.020 | +0.43% | 880.85K | 31/05 | ||
| Eagle Materials | 232.19 | 234.25 | 224.61 | -1.34 | -0.57% | 356.37K | 31/05 | ||
| Easterly Government Properties | 11.83 | 11.91 | 11.68 | +0.15 | +1.28% | 899.33K | 31/05 | ||
| EastGroup Properties | 165.18 | 165.71 | 160.26 | +4.37 | +2.72% | 599.35K | 31/05 | ||
| Eastman Chemical | 101.33 | 101.35 | 99.52 | +0.51 | +0.51% | 996.56K | 31/05 | ||
| Eastman Kodak | 5.340 | 5.345 | 5.165 | +0.070 | +1.33% | 446.79K | 31/05 | ||
| Eaton | 332.85 | 334.91 | 322.22 | -1.35 | -0.40% | 3.82M | 31/05 | ||
| Ecolab | 232.20 | 232.64 | 227.54 | +3.50 | +1.53% | 2.43M | 31/05 | ||
| Ecopetrol ADR | 12.29 | 12.41 | 12.27 | +0.01 | +0.12% | 2.29M | 31/05 | ||
| Ecovyst | 9.31 | 9.31 | 9.20 | +0.08 | +0.87% | 729.28K | 31/05 | ||
| Edenor ADR | 17.940 | 18.890 | 17.475 | -0.710 | -3.81% | 120.01K | 31/05 | ||
| Edgewell Personal Care | 38.57 | 38.61 | 37.74 | +0.81 | +2.15% | 385.03K | 31/05 | ||
| Edison | 76.85 | 77.00 | 74.74 | +2.18 | +2.92% | 5.11M | 31/05 | ||
| Edwards Lifesciences | 86.89 | 87.91 | 85.80 | -1.00 | -1.14% | 4.61M | 31/05 | ||
| Elanco Animal Health | 17.68 | 17.84 | 17.61 | +0.08 | +0.45% | 6.04M | 31/05 | ||
| Elastic | 104.08 | 106.57 | 100.51 | +10.90 | +11.70% | 4.23M | 31/05 | ||
| Eldorado Gold | 16.16 | 16.45 | 16.01 | -0.14 | -0.86% | 1.05M | 31/05 | ||
| Element Solutions | 24.02 | 24.04 | 23.68 | +0.18 | +0.78% | 1.54M | 31/05 | ||
| Elevance Health | 538.48 | 542.35 | 522.93 | +31.14 | +6.14% | 3.88M | 31/05 | ||
| ELF Beauty | 186.84 | 187.41 | 178.00 | +4.44 | +2.43% | 1.41M | 31/05 | ||
| Eli Lilly | 820.34 | 826.21 | 811.10 | +5.28 | +0.65% | 4.44M | 31/05 | ||
| Ellington Financial | 12.12 | 12.14 | 12.05 | +0.09 | +0.75% | 834.22K | 31/05 | ||
| Ellington Residential Mortgage | 7.07 | 7.07 | 6.96 | +0.09 | +1.29% | 203.31K | 31/05 | ||
| Elme | 15.41 | 15.51 | 15.31 | +0.10 | +0.65% | 367.17K | 31/05 |
My Sentiments
What is your sentiment on NYSE Composite?
Members' Sentiments:
or
Market is currently closed. Voting is open during market hours.
Write your thoughts about NYSE Composite
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Joe Cool
Oct 12, 2023 12:18PM ET
squeeze water utilities
1
0
Joe Cool
Sep 27, 2023 11:34AM ET
hottest summer on record ,, didn't people drink and use more water
1
0
Joe Cool
Sep 27, 2023 9:50AM ET
short squeeze on water utilities
1
0
JeffB
Apr 06, 2023 5:34PM ET
NYA 15,379 @ Close! $bpnya 46.20%
0
0
Saddam Hussain
Jan 01, 2023 11:15AM ET
Based on my technical research smart investors must sell as soon as possible to avoid losses in upcoming months
2
1
sjd volton
Dec 11, 2022 4:55AM ET
now im here
0
0
TimothyTekno2020
Sep 24, 2022 10:29AM ET
So based on key levels, scaling into U.S. equities as this index falls from 13,500 to possibly 12,000, seems both prudent and capable of producing incredible gains long term.
0
0
JOHEN
Mar 22, 2022 5:32PM ET
habibi
0
1
evette anderson
Jul 15, 2021 11:07AM ET
well the outlook outlook
2
0
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review