Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
15,593.7
+24.2
+0.16%
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
💎 Access the Market Tools Trusted by Thousands of Investors Get Started
NYSE Composite (NYA)
Add to/Remove from a Portfolio
Add to Watchlist
- Volume: -
- Open: 15,569.5
- Day's Range: 15,491.2 - 15,597.7
NYSE Composite
15,593.7
+24.2
+0.16%
- 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| 3D Systems | 4.39 | 4.53 | 4.38 | -0.03 | -0.68% | 3.83M | 05:59:59 | ||
| 3M | 93.88 | 95.11 | 93.62 | -0.91 | -0.96% | 3.47M | 05:59:59 | ||
| A10 Network | 14.69 | 15.06 | 14.68 | -0.29 | -1.94% | 452.46K | 05:59:59 | ||
| AAR | 59.22 | 61.70 | 59.22 | -2.11 | -3.44% | 363.09K | 05:59:59 | ||
| Aaron’s | 10.29 | 10.63 | 10.24 | -0.17 | -1.63% | 531.16K | 05:59:59 | ||
| Abbott Labs | 96.23 | 97.53 | 96.03 | -1.24 | -1.27% | 3.94M | 05:59:59 | ||
| AbbVie | 153.91 | 154.60 | 153.33 | -0.74 | -0.48% | 3.85M | 05:59:59 | ||
| Abercrombie&Fitch | 52.84 | 53.07 | 51.05 | +1.08 | +2.09% | 1.59M | 05:59:59 | ||
| ABM Industries | 38.96 | 39.58 | 38.94 | -0.48 | -1.22% | 494.87K | 05:59:59 | ||
| Acadia | 14.47 | 14.80 | 14.43 | -0.34 | -2.33% | 819.10K | 05:59:59 | ||
| Accel Entertainment | 10.71 | 10.83 | 10.66 | -0.04 | -0.42% | 268.76K | 06:00:00 | ||
| Accenture | 310.61 | 314.49 | 308.73 | -6.38 | -2.01% | 2.30M | 05:59:59 | ||
| Acco Brands | 5.750 | 5.845 | 5.750 | -0.100 | -1.71% | 495.18K | 05:59:59 | ||
| Acres Commercial Realty | 8.22 | 8.40 | 8.22 | +0.01 | +0.12% | 1.51K | 06:00:00 | ||
| Acuity Brands | 164.61 | 167.63 | 163.04 | -0.71 | -0.43% | 341.70K | 05:59:59 | ||
| Acushnet Holdings | 53.05 | 54.52 | 52.99 | -1.28 | -2.36% | 293.96K | 05:59:59 | ||
| Adc Thera | 0.90 | 0.94 | 0.80 | +0.10 | +11.75% | 481.89K | 06:00:00 | ||
| Adecoagro SA | 11.49 | 11.54 | 11.36 | +0.05 | +0.44% | 274.52K | 05:59:59 | ||
| Adient | 35.95 | 37.01 | 35.83 | -1.15 | -3.10% | 397.89K | 06:00:00 | ||
| ADS | 113.43 | 115.73 | 113.31 | -1.99 | -1.72% | 287.92K | 05:59:59 | ||
| ADT | 5.85 | 6.05 | 5.84 | -0.06 | -1.02% | 2.40M | 05:59:59 | ||
| Adtalem Education | 42.49 | 43.33 | 42.47 | -0.73 | -1.69% | 315.42K | 05:59:59 | ||
| Advance Auto Parts | 54.95 | 56.47 | 54.94 | -1.97 | -3.46% | 2.11M | 05:59:59 | ||
| AdvanSix | 30.02 | 30.77 | 30.00 | -0.69 | -2.25% | 141.25K | 05:59:59 | ||
| Aecom Technology | 81.75 | 82.36 | 81.53 | -0.23 | -0.28% | 730.17K | 05:59:59 | ||
| Aegon ADR | 4.860 | 4.930 | 4.850 | -0.040 | -0.82% | 1.68M | 05:59:59 | ||
| Aenza | 2.3700 | 2.3700 | 2.3700 | +0.0200 | +0.85% | 0.20K | 05:59:59 | ||
| AerCap Holdings NV | 62.65 | 63.38 | 62.02 | -0.27 | -0.43% | 1.54M | 05:59:59 | ||
| Aeva Technologies | 0.72 | 0.75 | 0.71 | -0.01 | -1.13% | 757.15K | 06:00:00 | ||
| Affiliated Managers | 131.73 | 132.78 | 131.53 | -1.13 | -0.85% | 303.01K | 05:59:59 | ||
| Aflac | 76.44 | 77.39 | 76.25 | -0.35 | -0.46% | 1.79M | 05:59:59 | ||
| AG Mortgage Investment | 5.590 | 5.650 | 5.480 | -0.010 | -0.18% | 133.27K | 05:59:59 | ||
| AGCO | 115.52 | 116.29 | 114.90 | -0.92 | -0.79% | 481.53K | 05:59:59 | ||
| Agilent Technologies | 110.73 | 112.25 | 110.68 | -1.21 | -1.08% | 1.39M | 05:59:59 | ||
| Agiliti | 6.63 | 6.89 | 6.49 | -0.18 | -2.64% | 251.16K | 06:00:00 | ||
| agilon health | 18.81 | 18.89 | 18.28 | +0.34 | +1.84% | 1.44M | 06:00:00 | ||
| Agnico Eagle Mines | 47.01 | 48.36 | 47.00 | -1.57 | -3.23% | 2.88M | 05:59:59 | ||
| Agree Realty | 55.18 | 56.60 | 55.10 | -1.65 | -2.90% | 1.16M | 05:59:59 | ||
| AIG | 61.26 | 62.45 | 61.23 | -0.87 | -1.40% | 3.05M | 05:59:59 | ||
| Air Lease | 39.27 | 39.73 | 39.25 | -0.57 | -1.43% | 327.56K | 05:59:59 | ||
| Air Products | 286.70 | 289.58 | 285.79 | -2.91 | -1.00% | 737.11K | 05:59:59 | ||
| AKA Brands Holding | 0.42 | 0.49 | 0.41 | -0.06 | -12.50% | 97.31K | 06:00:00 | ||
| Alamo | 173.76 | 174.97 | 172.80 | +0.11 | +0.06% | 42.49K | 05:59:59 | ||
| Alamos Gold | 11.440 | 11.875 | 11.420 | -0.490 | -4.11% | 2.15M | 05:59:59 | ||
| Alaska Air | 36.84 | 37.74 | 36.77 | -0.52 | -1.39% | 1.48M | 05:59:59 | ||
| Albany | 83.53 | 85.30 | 83.48 | -1.81 | -2.12% | 112.41K | 05:59:59 | ||
| Albemarle | 163.65 | 166.16 | 162.00 | -3.24 | -1.94% | 2.28M | 05:59:59 | ||
| Albertsons | 23.02 | 23.23 | 22.98 | -0.23 | -1.01% | 5.17M | 06:00:00 | ||
| Alcoa | 25.86 | 26.75 | 25.59 | -0.77 | -2.89% | 6.52M | 05:59:59 | ||
| Alcon | 76.89 | 77.60 | 76.54 | -1.16 | -1.49% | 729.09K | 06:00:00 | ||
| Alexander&Baldwin | 16.57 | 16.82 | 16.50 | -0.31 | -1.84% | 336.62K | 05:59:59 | ||
| Alexanders | 181.48 | 184.67 | 180.18 | -3.85 | -2.08% | 8.37K | 05:59:59 | ||
| Alexandria RE | 98.50 | 101.22 | 98.02 | -2.39 | -2.37% | 1.35M | 05:59:59 | ||
| Algonquin Power | 6.61 | 6.85 | 6.61 | -0.27 | -3.92% | 4.67M | 05:59:59 | ||
| Alibaba ADR | 85.91 | 87.07 | 85.70 | -1.31 | -1.50% | 8.94M | 05:59:59 | ||
| Alight | 7.27 | 7.32 | 7.18 | -0.03 | -0.41% | 2.21M | 05:59:59 | ||
| Allegion PLC | 102.09 | 103.72 | 101.93 | -1.90 | -1.83% | 545.40K | 05:59:59 | ||
| Allego US | 2.09 | 2.37 | 2.08 | -0.28 | -11.81% | 133.28K | 05:59:59 | ||
| Allete | 53.87 | 55.43 | 53.76 | -1.79 | -3.22% | 359.53K | 05:59:59 | ||
| Allison Transmission | 58.60 | 59.78 | 58.42 | -0.83 | -1.40% | 544.85K | 05:59:59 | ||
| Allstate | 113.27 | 115.36 | 112.72 | -1.97 | -1.71% | 1.24M | 05:59:59 | ||
| Allurion Tech | 4.200 | 5.220 | 4.200 | -0.950 | -18.45% | 314.47K | 06:00:00 | ||
| Ally Financial Inc | 26.24 | 26.83 | 26.13 | -0.47 | -1.76% | 3.28M | 05:59:59 | ||
| Almacenes Exito ADR | 5.25 | 5.35 | 5.20 | -0.17 | -3.14% | 188.81K | 05:59:59 | ||
| Alpha Metallurgical Resources | 245.26 | 251.51 | 241.02 | +1.06 | +0.43% | 303.64K | 05:59:59 | ||
| Alpine Income | 16.06 | 16.43 | 16.03 | -0.39 | -2.37% | 50.00K | 06:00:00 | ||
| Alteryx | 36.29 | 37.27 | 36.23 | -0.53 | -1.44% | 919.99K | 06:00:00 | ||
| Altice USA | 3.05 | 3.34 | 3.02 | -0.28 | -8.41% | 2.52M | 06:00:00 | ||
| Altria | 41.90 | 42.19 | 41.85 | -0.19 | -0.45% | 6.15M | 05:59:59 | ||
| Altus Power | 5.35 | 5.57 | 5.32 | -0.10 | -1.83% | 926.00K | 05:59:59 | ||
| Ambac | 12.38 | 12.67 | 12.23 | -0.29 | -2.29% | 451.60K | 05:59:59 | ||
| Ambev SA | 2.570 | 2.626 | 2.570 | -0.050 | -1.91% | 26.62M | 05:59:59 | ||
| AMC Entertainment | 7.91 | 8.46 | 7.77 | -0.23 | -2.83% | 16.58M | 05:59:59 | ||
| Amcor PLC | 9.10 | 9.23 | 9.10 | -0.09 | -0.98% | 7.79M | 05:59:59 | ||
| Amerant Bancorp A | 17.70 | 18.03 | 17.70 | -0.34 | -1.88% | 24.12K | 06:00:00 | ||
| Ameren | 76.85 | 79.67 | 76.51 | -2.70 | -3.39% | 1.68M | 05:59:59 | ||
| Ameresco | 40.48 | 42.82 | 40.43 | -1.52 | -3.62% | 252.60K | 05:59:59 | ||
| America Movil ADR | 16.79 | 17.19 | 16.79 | -0.30 | -1.76% | 2.02M | 05:59:59 | ||
| American Assets | 18.87 | 19.06 | 18.69 | -0.09 | -0.47% | 447.51K | 05:59:59 | ||
| American Axle&Manufacturing | 7.29 | 7.55 | 7.25 | -0.21 | -2.87% | 865.75K | 05:59:59 | ||
| American Eagle Outfitters | 15.25 | 15.66 | 15.19 | -0.02 | -0.13% | 6.57M | 05:59:59 | ||
| American Equity Inv. Life | 53.65 | 53.94 | 53.65 | -0.20 | -0.37% | 756.91K | 05:59:59 | ||
| American Express | 151.12 | 152.96 | 150.16 | -2.11 | -1.38% | 2.33M | 05:59:59 | ||
| American Financial | 111.69 | 113.30 | 111.67 | -1.64 | -1.45% | 286.87K | 05:59:59 | ||
| American Realty Investors | 14.88 | 14.97 | 14.51 | +0.37 | +2.55% | 1.61K | 05:59:59 | ||
| American States Water | 79.23 | 80.90 | 79.18 | -1.52 | -1.88% | 144.10K | 05:59:59 | ||
| American Strategic Investment | 6.40 | 6.60 | 6.22 | +0.13 | +2.13% | 1.41K | 06:00:00 | ||
| American Tower | 162.91 | 164.89 | 162.65 | -2.81 | -1.70% | 2.69M | 05:59:59 | ||
| American Vanguard | 11.26 | 11.77 | 11.25 | -0.46 | -3.92% | 707.38K | 05:59:59 | ||
| American Water Works | 129.64 | 133.24 | 129.63 | -3.06 | -2.31% | 1.16M | 05:59:59 | ||
| American Well | 1.19 | 1.20 | 1.12 | +0.05 | +4.39% | 1.07M | 06:00:00 | ||
| Americold Realty | 30.61 | 31.37 | 30.40 | -0.91 | -2.89% | 1.83M | 05:59:59 | ||
| Ameriprise Financial | 327.93 | 333.95 | 327.48 | -7.74 | -2.31% | 407.62K | 05:59:59 | ||
| Ametek | 149.27 | 153.03 | 148.54 | -3.24 | -2.12% | 1.41M | 05:59:59 | ||
| AMH 4 Rent | 34.02 | 34.22 | 33.86 | -0.19 | -0.56% | 2.07M | 05:59:59 | ||
| AMN Healthcare Services | 81.86 | 83.39 | 81.72 | -1.27 | -1.53% | 272.65K | 06:00:00 | ||
| Amneal Pharma A | 4.290 | 4.360 | 4.127 | +0.110 | +2.63% | 1.16M | 05:59:59 | ||
| Ampco-Pittsburgh | 2.830 | 2.830 | 2.680 | +0.020 | +0.71% | 3.15K | 05:59:59 | ||
| Amphenol | 81.46 | 83.00 | 81.18 | -1.80 | -2.16% | 3.87M | 05:59:59 | ||
| Amplify Energy | 7.130 | 7.210 | 7.045 | 0.000 | 0.00% | 516.97K | 05:59:59 | ||
| Amprius Tech | 4.48 | 4.79 | 4.35 | 0.00 | 0.00% | 608.79K | 05:59:59 | ||
| AMREP | 16.60 | 17.05 | 16.42 | -0.38 | -2.24% | 6.48K | 05:59:59 | ||
| AMTD Digital | 5.51 | 5.53 | 5.48 | +0.01 | +0.18% | 534.30K | 05:59:59 | ||
| AMTD IDEA | 1.200 | 1.220 | 1.190 | 0.000 | 0.00% | 47.99K | 06:00:00 | ||
| Angel Oak Mortgage | 8.48 | 9.03 | 8.48 | -0.56 | -6.19% | 58.11K | 06:00:00 | ||
| AngloGold Ashanti ADR | 34,126 | 34,399 | 33,481 | -96 | -0.28% | 1.14M | 02:03:00 | ||
| Anheuser Busch ADR | 54.26 | 54.77 | 54.21 | -0.94 | -1.70% | 1.46M | 05:59:59 | ||
| Annaly Capital Management | 19.315 | 19.680 | 19.300 | -0.405 | -2.05% | 4.16M | 06:00:00 | ||
| Annovis Bio | 9.55 | 9.90 | 9.55 | -0.01 | -0.10% | 25.51K | 06:00:00 | ||
| Antero Midstream | 11.820 | 11.955 | 11.800 | -0.070 | -0.59% | 2.77M | 05:59:59 | ||
| Antero Resources Corp | 24.27 | 24.74 | 23.67 | +0.19 | +0.79% | 5.25M | 05:59:59 | ||
| Anywhere RE | 7.16 | 7.44 | 7.14 | -0.23 | -3.11% | 1.11M | 05:59:59 | ||
| AO Smith | 65.47 | 65.83 | 64.30 | +1.00 | +1.55% | 1.30M | 05:59:59 | ||
| Aon | 331.33 | 334.59 | 330.70 | -4.20 | -1.25% | 475.52K | 05:59:59 | ||
| Apartment | 30.62 | 30.95 | 30.47 | -0.34 | -1.10% | 652.49K | 05:59:59 | ||
| Apartment Invest | 6.760 | 7.020 | 6.730 | -0.270 | -3.84% | 994.34K | 05:59:59 | ||
| Api Group Corp | 25.56 | 25.86 | 25.42 | -0.09 | -0.35% | 1.06M | 05:59:59 | ||
| Apollo Commercial RE Finance | 10.30 | 10.41 | 10.27 | -0.13 | -1.25% | 960.72K | 05:59:59 | ||
| Apollo Global Management A | 89.88 | 92.00 | 89.81 | -2.60 | -2.81% | 1.65M | 05:59:59 | ||
| Apple Hospitality REIT | 15.25 | 15.52 | 15.23 | -0.33 | -2.12% | 2.12M | 05:59:59 | ||
| Applied Industrial Technologies | 155.10 | 155.91 | 153.91 | -0.59 | -0.38% | 360.19K | 05:59:59 | ||
| AptarGroup | 123.60 | 124.21 | 123.23 | -0.44 | -0.35% | 547.00K | 05:59:59 | ||
| Aptiv | 96.45 | 99.11 | 96.10 | -2.63 | -2.65% | 1.18M | 05:59:59 | ||
| Aramark Holdings | 34.81 | 35.71 | 34.79 | -0.74 | -2.08% | 2.91M | 05:59:59 | ||
| Arbor | 14.73 | 15.00 | 14.65 | -0.06 | -0.41% | 2.38M | 05:59:59 | ||
| ARC Document Solutions | 3.050 | 3.150 | 3.040 | -0.110 | -3.48% | 78.66K | 05:59:59 | ||
| ArcelorMittal ADR | 24.22 | 24.50 | 24.15 | -0.18 | -0.74% | 1.23M | 05:59:59 | ||
| Arch Resources | 161.36 | 162.93 | 158.38 | +0.59 | +0.37% | 337.36K | 06:00:00 | ||
| Archer Aviation | 4.80 | 5.12 | 4.79 | -0.23 | -4.57% | 7.54M | 05:59:59 | ||
| Archer-Daniels-Midland | 76.07 | 77.13 | 75.83 | -1.23 | -1.59% | 2.17M | 05:59:59 | ||
| Archrock | 12.540 | 12.570 | 12.410 | -0.020 | -0.16% | 840.59K | 05:59:59 | ||
| Arcos Dorados | 9.170 | 9.440 | 9.150 | -0.320 | -3.37% | 926.10K | 05:59:59 | ||
| Arcosa | 73.22 | 74.16 | 73.18 | -0.68 | -0.92% | 135.21K | 06:00:00 | ||
| Arcus Biosciences | 19.20 | 19.42 | 18.71 | +0.54 | +2.89% | 979.88K | 05:59:59 | ||
| Ardagh Metal Packaging | 3.10 | 3.21 | 3.10 | -0.06 | -1.90% | 460.18K | 06:00:00 | ||
| Ardmore Shpng | 12.850 | 13.230 | 12.820 | -0.020 | -0.16% | 507.90K | 05:59:59 | ||
| Ares Commercial RE | 9.71 | 9.90 | 9.71 | -0.18 | -1.82% | 475.84K | 05:59:59 | ||
| Ares Management | 102.88 | 105.45 | 102.85 | -2.82 | -2.67% | 906.65K | 05:59:59 | ||
| Argan | 45.32 | 46.29 | 45.20 | -0.72 | -1.56% | 53.88K | 05:59:59 | ||
| Argo Group Int | 29.76 | 29.78 | 29.76 | 0.00 | 0.00% | 175.25K | 05:59:59 | ||
| Aris Water Solutions | 9.87 | 10.36 | 9.87 | -0.52 | -5.00% | 137.64K | 06:00:00 | ||
| Arista Networks | 177.92 | 179.74 | 177.11 | -3.26 | -1.80% | 1.44M | 05:59:59 | ||
| Arlington Asset Investment | 4.235 | 4.430 | 4.230 | -0.155 | -3.53% | 135.65K | 06:00:00 | ||
| Arlo Technologies | 10.300 | 10.560 | 10.265 | -0.210 | -2.00% | 408.12K | 05:59:59 | ||
| Armada Hflr Pr | 10.28 | 10.53 | 10.28 | -0.26 | -2.42% | 304.21K | 05:59:59 | ||
| ARMOUR Residential | 4.32 | 4.48 | 4.30 | -0.18 | -4.00% | 12.58M | 05:59:59 | ||
| Armstrong World Industries | 69.85 | 70.69 | 69.76 | -0.77 | -1.09% | 203.02K | 05:59:59 | ||
| Arrow Electronics | 124.46 | 127.19 | 124.41 | -3.23 | -2.53% | 339.25K | 05:59:59 | ||
| Arthur J Gallagher | 230.93 | 233.44 | 230.31 | -2.32 | -0.99% | 863.62K | 05:59:59 | ||
| Artisan Partners AM | 36.33 | 37.02 | 36.28 | -0.75 | -2.02% | 587.75K | 05:59:59 | ||
| Artivion | 15.54 | 15.57 | 15.09 | +0.34 | +2.20% | 138.84K | 06:00:00 | ||
| Asana | 17.04 | 17.52 | 16.95 | -0.05 | -0.29% | 2.98M | 05:59:59 | ||
| Asbury Automotive | 221.56 | 225.25 | 220.98 | -2.13 | -0.95% | 113.70K | 05:59:59 | ||
| ASE Industrial ADR | 7.270 | 7.365 | 7.250 | -0.260 | -3.45% | 5.34M | 05:59:59 | ||
| ASGN | 80.54 | 82.26 | 80.51 | -1.64 | -2.00% | 301.11K | 05:59:59 | ||
| Ashford Hospitality | 2.105 | 2.230 | 2.060 | -0.125 | -5.61% | 845.77K | 06:00:00 | ||
| Ashland Global | 81.30 | 82.74 | 81.29 | -1.69 | -2.04% | 361.78K | 05:59:59 | ||
| Aspen Aerogels Inc | 7.34 | 7.44 | 6.76 | +0.49 | +7.15% | 1.58M | 05:59:59 | ||
| AssetMark | 25.24 | 25.83 | 25.20 | -0.46 | -1.79% | 63.53K | 06:00:00 | ||
| Associated Banc-Corp | 16.94 | 17.33 | 16.90 | -0.43 | -2.48% | 2.06M | 05:59:59 | ||
| Associated Capital Group Inc | 36.10 | 36.57 | 36.07 | -0.16 | -0.44% | 7.66K | 05:59:59 | ||
| Assurant | 146.24 | 148.54 | 146.24 | -1.44 | -0.98% | 443.18K | 05:59:59 | ||
| Assured Guaranty | 60.52 | 61.48 | 60.50 | -0.89 | -1.45% | 276.06K | 05:59:59 | ||
| AT&T | 15.02 | 15.08 | 14.67 | -0.04 | -0.27% | 34.70M | 05:59:59 | ||
| ATI Inc | 41.27 | 42.25 | 41.19 | -1.05 | -2.48% | 770.27K | 05:59:59 | ||
| ATI Physical Therapy | 8.760 | 8.960 | 8.760 | -0.240 | -2.67% | 3.95K | 05:59:59 | ||
| Atkore Intl | 142.70 | 146.21 | 142.03 | -3.73 | -2.55% | 393.97K | 05:59:59 | ||
| Atlantic Union | 28.52 | 28.93 | 28.47 | -0.21 | -0.73% | 215.23K | 06:00:01 | ||
| Atlas Energy | 24.17 | 24.35 | 23.50 | +0.41 | +1.73% | 885.15K | 05:59:59 | ||
| Atmos Energy | 106.98 | 110.34 | 106.75 | -3.50 | -3.17% | 1.19M | 05:59:59 | ||
| Atmus Filtration Tech | 20.69 | 21.43 | 20.69 | -0.55 | -2.59% | 542.37K | 05:59:59 | ||
| ATRenew DRC | 1.97 | 2.07 | 1.93 | -0.02 | -1.00% | 107.02K | 06:00:00 | ||
| ATS Corporation | 43.12 | 44.32 | 43.05 | -1.29 | -2.90% | 46.56K | 05:59:59 | ||
| Autohome ADR | 30.13 | 30.55 | 29.92 | -0.35 | -1.15% | 265.85K | 05:59:59 | ||
| Autoliv | 95.16 | 97.44 | 95.11 | -2.33 | -2.39% | 339.39K | 05:59:59 | ||
| AutoNation | 150.64 | 151.95 | 149.02 | -0.36 | -0.24% | 450.66K | 05:59:59 | ||
| AutoZone | 2,553.37 | 2,599.25 | 2,549.90 | -26.93 | -1.04% | 127.70K | 05:59:59 | ||
| AvalonBay | 174.97 | 177.25 | 174.45 | -2.62 | -1.48% | 711.27K | 05:59:59 | ||
| Avangrid Inc | 31.73 | 32.76 | 31.65 | -1.25 | -3.79% | 832.88K | 05:59:59 | ||
| Avanos Medical | 20.36 | 20.60 | 20.23 | +0.04 | +0.20% | 256.34K | 05:59:59 | ||
| Avantor | 20.95 | 21.09 | 20.88 | -0.07 | -0.33% | 6.13M | 05:59:59 | ||
| Avery Dennison | 182.54 | 185.39 | 182.54 | -2.51 | -1.36% | 613.22K | 05:59:59 | ||
| Avient Corp | 34.65 | 35.61 | 34.59 | -1.08 | -3.02% | 302.51K | 06:00:00 | ||
| Avista | 32.65 | 33.58 | 32.63 | -0.89 | -2.65% | 744.67K | 05:59:59 | ||
| Axa Equitable | 27.52 | 28.25 | 27.51 | -0.73 | -2.58% | 2.26M | 05:59:59 | ||
| Axalta Coating Systems | 26.38 | 27.19 | 26.36 | -0.82 | -3.01% | 1.69M | 05:59:59 | ||
| Axis Capital | 57.49 | 58.47 | 57.28 | -0.49 | -0.85% | 381.97K | 05:59:59 | ||
| Axos Financial | 36.17 | 37.63 | 36.00 | -1.49 | -3.96% | 1.54M | 05:59:59 | ||
| Azek Company | 29.60 | 30.28 | 29.55 | -0.80 | -2.63% | 1.25M | 06:00:00 | ||
| Azul | 8.32 | 8.52 | 8.31 | -0.12 | -1.36% | 825.57K | 06:00:00 | ||
| AZZ | 45.51 | 46.28 | 45.50 | -0.85 | -1.83% | 104.37K | 05:59:59 | ||
| B Riley Principal A | 12.13 | 12.65 | 12.08 | -0.40 | -3.19% | 111.33K | 06:00:00 | ||
| B&G Foods | 10.18 | 10.45 | 10.10 | -0.14 | -1.36% | 895.13K | 05:59:59 | ||
| Babcock & Wilcox Enterprises | 4.220 | 4.455 | 4.150 | -0.190 | -4.31% | 411.86K | 05:59:59 | ||
| Badger Meter | 150.40 | 152.50 | 150.02 | -1.57 | -1.03% | 98.21K | 05:59:59 | ||
| Bakkt Holdings | 1.13 | 1.19 | 1.13 | -0.03 | -2.59% | 648.34K | 05:59:59 | ||
| Ball | 48.15 | 49.33 | 47.98 | -1.14 | -2.32% | 1.31M | 06:00:00 | ||
| Bally's | 13.69 | 14.58 | 13.68 | -0.59 | -4.13% | 233.92K | 06:00:00 | ||
| Banc of California | 11.99 | 12.38 | 11.94 | -0.16 | -1.32% | 1.27M | 05:59:59 | ||
| Banco Bradesco | 2.790 | 2.830 | 2.780 | -0.040 | -1.41% | 7.94M | 05:59:59 | ||
| Banco Bradesco S/A ADR | 2.350 | 2.530 | 2.350 | -0.160 | -6.37% | 22.74K | 05:59:59 | ||
| Banco De Chile | 19.95 | 20.23 | 19.88 | -0.15 | -0.75% | 110.48K | 05:59:59 | ||
| Banco Itau Chile | 3.280 | 3.330 | 3.240 | +0.011 | +0.33% | 4.04K | 05:59:59 | ||
| Banco Macro B ADR | 20.75 | 21.78 | 20.64 | -0.63 | -2.95% | 205.39K | 05:59:59 | ||
| Banco Santander Brasil ADR | 5.140 | 5.205 | 5.140 | -0.090 | -1.72% | 302.42K | 05:59:59 | ||
| BanColombia ADR | 26.68 | 27.06 | 26.56 | -0.43 | -1.59% | 232.00K | 05:59:59 | ||
| Bank of America | 27.17 | 27.50 | 27.01 | -0.43 | -1.56% | 41.83M | 05:59:59 | ||
| Bank of Hawaii | 47.44 | 49.22 | 47.40 | -1.03 | -2.12% | 381.07K | 05:59:59 | ||
| Bank of Montreal | 84.75 | 85.50 | 84.43 | -1.21 | -1.41% | 292.65K | 06:00:00 | ||
| Bank of N.T. Butterfield Son | 27.15 | 27.74 | 27.10 | -0.37 | -1.34% | 112.59K | 05:59:59 | ||
| Bank of Nova Scotia | 45.87 | 46.63 | 45.86 | -0.61 | -1.31% | 1.01M | 06:00:00 | ||
| Bank of NY Mellon | 42.25 | 42.83 | 42.13 | -0.64 | -1.49% | 3.10M | 05:59:59 | ||
| BankUnited | 22.72 | 23.02 | 22.50 | -0.06 | -0.26% | 685.91K | 05:59:59 | ||
| Barclays ADR | 7.790 | 7.930 | 7.760 | +0.170 | +2.23% | 13.01M | 05:59:59 | ||
| BARK | 1.16 | 1.23 | 1.15 | -0.03 | -2.52% | 565.19K | 05:59:59 | ||
| Barnes | 33.81 | 34.40 | 33.80 | -0.65 | -1.89% | 158.86K | 05:59:59 | ||
| Barnes & Noble Education Inc | 1.160 | 1.160 | 1.030 | +0.100 | +9.43% | 218.18K | 05:59:59 | ||
| Barrick Gold | 15.21 | 15.52 | 15.18 | -0.34 | -2.19% | 14.73M | 05:59:59 | ||
| Bath & Body Works | 31.70 | 33.05 | 31.61 | -1.37 | -4.14% | 4.29M | 05:59:59 | ||
| Bausch + Lomb | 17.05 | 17.18 | 17.01 | -0.13 | -0.76% | 299.24K | 05:59:59 | ||
| Bausch Health | 8.23 | 8.43 | 8.18 | -0.02 | -0.24% | 1.42M | 06:00:00 | ||
| Baxter | 37.32 | 37.49 | 37.20 | -0.18 | -0.48% | 4.17M | 05:59:59 | ||
| Baytex Energy Corp | 4.175 | 4.250 | 4.130 | -0.015 | -0.36% | 9.97M | 06:00:00 | ||
| BBVA ADR | 7.720 | 7.840 | 7.720 | -0.120 | -1.53% | 781.20K | 05:59:59 | ||
| BBVA Banco Frances ADR | 4.440 | 4.605 | 4.390 | -0.120 | -2.63% | 784.87K | 05:59:59 | ||
| BCE Inc | 38.51 | 39.28 | 38.51 | -0.93 | -2.36% | 2.06M | 06:00:00 | ||
| Beachbody | 0.3000 | 0.3299 | 0.3000 | -0.0130 | -4.15% | 221.62K | 05:59:59 | ||
| Beazer Homes USA | 24.58 | 25.17 | 24.45 | -0.39 | -1.56% | 371.42K | 05:59:59 | ||
| Becton Dickinson | 260.94 | 266.30 | 260.77 | -5.83 | -2.19% | 953.72K | 05:59:59 | ||
| Belden | 92.31 | 94.05 | 92.05 | -2.29 | -2.42% | 205.05K | 05:59:59 | ||
| Bellring | 40.54 | 41.13 | 40.47 | -0.55 | -1.34% | 626.47K | 06:00:00 | ||
| Benchmark Electronics | 23.68 | 24.24 | 23.68 | -0.48 | -1.99% | 174.37K | 05:59:59 | ||
| Benson Hill | 0.380 | 0.400 | 0.368 | +0.012 | +3.18% | 182.84K | 06:00:00 | ||
| Berkshire Hathaway A | 545,870 | 547,380 | 543,213 | -2490 | -0.45% | 7.34K | 05:59:59 | ||
| Berkshire Hathaway B | 359.42 | 360.79 | 357.95 | -2.29 | -0.63% | 2.97M | 05:59:59 | ||
| Berkshire Hills Bancorp | 19.54 | 20.02 | 19.53 | -0.23 | -1.16% | 262.93K | 05:59:59 | ||
| Berry Global | 60.77 | 61.79 | 60.74 | -1.00 | -1.62% | 577.24K | 05:59:59 | ||
| BEST | 2.3700 | 2.4300 | 2.3100 | -0.0300 | -1.25% | 4.46K | 05:59:59 | ||
| Best Buy | 68.03 | 69.88 | 67.92 | -1.76 | -2.52% | 2.14M | 05:59:59 | ||
| BG Staffing Inc | 9.39 | 9.63 | 9.39 | -0.21 | -2.19% | 10.51K | 05:59:59 | ||
| BHP Group Ltd ADR | 55.00 | 55.79 | 54.94 | -1.12 | -2.00% | 2.24M | 05:59:59 | ||
| Big Lots | 4.54 | 4.85 | 4.54 | -0.29 | -6.00% | 1.90M | 05:59:59 | ||
| BigBearai Holdings | 1.285 | 1.350 | 1.280 | -0.065 | -4.81% | 1.34M | 06:00:00 | ||
| Biglari | 166.01 | 166.50 | 164.01 | +0.61 | +0.37% | 1.77K | 05:59:59 | ||
| Biglari A | 825.00 | 825.00 | 819.75 | +14.00 | +1.73% | 0.07K | 05:59:59 | ||
| Bill Com | 97.91 | 99.80 | 97.02 | -1.73 | -1.74% | 1.42M | 06:00:00 | ||
| Bio-Rad Labs | 350.25 | 356.69 | 349.81 | -2.93 | -0.83% | 82.55K | 05:59:59 | ||
| Bio-Rad Labs B | 367.80 | 367.80 | 367.80 | 0.00 | 0.00% | 0 | 21/09 | ||
| Biohaven Pharma | 17.65 | 18.15 | 17.32 | +0.41 | +2.38% | 725.56K | 06:00:00 | ||
| BIT Mining | 2.690 | 2.740 | 2.550 | +0.060 | +2.28% | 16.39K | 05:59:59 | ||
| BJs Wholesale Club | 72.92 | 74.06 | 72.62 | -0.84 | -1.14% | 1.44M | 05:59:59 | ||
| Black Hills | 52.03 | 53.58 | 51.95 | -1.74 | -3.24% | 353.90K | 05:59:59 | ||
| BlackBerry | 4.87 | 5.01 | 4.85 | -0.12 | -2.40% | 5.07M | 06:00:00 | ||
| BlackRock | 646.72 | 654.49 | 645.82 | -10.83 | -1.65% | 587.98K | 05:59:59 | ||
| Blacksky Technology | 1.175 | 1.200 | 1.157 | -0.005 | -0.42% | 206.53K | 06:00:00 | ||
| Blackstone | 105.94 | 109.86 | 105.35 | -4.36 | -3.95% | 5.42M | 05:59:59 | ||
| Blackstone Mortgage | 21.90 | 22.48 | 21.80 | -0.45 | -2.01% | 2.29M | 06:00:00 | ||
| Blend Labs | 1.13 | 1.23 | 1.11 | -0.06 | -5.04% | 576.17K | 06:00:00 | ||
| Block | 44.81 | 45.74 | 44.56 | -0.78 | -1.71% | 9.93M | 05:59:59 | ||
| Bloom Energy | 13.35 | 13.76 | 13.32 | -0.38 | -2.77% | 2.40M | 06:00:00 | ||
| Blue Owl Capital | 12.49 | 12.72 | 12.45 | -0.23 | -1.85% | 5.43M | 06:00:00 | ||
| Bluegreen Vacations Holding | 35.54 | 35.92 | 34.56 | +0.35 | +0.99% | 52.82K | 05:59:59 | ||
| BlueLinx | 82.02 | 82.80 | 81.54 | -0.07 | -0.09% | 52.82K | 05:59:59 | ||
| Boeing | 195.64 | 199.39 | 195.42 | -3.14 | -1.58% | 3.57M | 05:59:59 | ||
| Boise Cascad Llc | 101.59 | 102.54 | 101.10 | -0.04 | -0.04% | 228.20K | 05:59:59 | ||
| Boot Barn Holdings | 79.73 | 81.44 | 79.61 | -1.70 | -2.09% | 494.58K | 05:59:59 | ||
| Booz Allen Hamilton | 108.33 | 108.53 | 106.90 | +0.24 | +0.22% | 678.53K | 05:59:59 | ||
| Boqii | 3.350 | 3.403 | 3.260 | -0.033 | -0.99% | 1.88K | 05:30:21 | ||
| BorgWarner | 39.86 | 41.18 | 39.82 | -1.42 | -3.44% | 1.50M | 05:59:59 | ||
| Borr Drilling | 7.0650 | 7.1500 | 6.8200 | +0.1050 | +1.51% | 958.08K | 06:00:00 | ||
| Boston Beer | 378.25 | 379.73 | 375.22 | -2.18 | -0.57% | 80.29K | 05:59:59 | ||
| Boston Omaha | 16.25 | 16.64 | 16.23 | -0.34 | -2.05% | 81.08K | 05:59:59 | ||
| Boston Properties | 57.72 | 59.46 | 57.35 | -1.92 | -3.22% | 1.51M | 05:59:59 | ||
| Boston Scientific | 52.83 | 53.89 | 52.69 | -0.97 | -1.80% | 7.59M | 05:59:59 | ||
| Bowlero | 9.105 | 9.640 | 9.090 | -0.555 | -5.75% | 3.13M | 06:00:00 | ||
| Box Inc | 24.56 | 24.59 | 23.96 | +0.39 | +1.61% | 1.45M | 05:59:59 | ||
| Boyd Gaming | 60.24 | 60.71 | 60.11 | -0.17 | -0.28% | 648.41K | 05:59:59 | ||
| BP ADR | 38.64 | 38.98 | 38.53 | -0.11 | -0.28% | 6.90M | 05:59:59 | ||
| BP Prudhoe Bay Royalty Trust | 6.760 | 7.178 | 6.670 | -0.310 | -4.38% | 288.41K | 05:59:59 | ||
| Brady | 54.81 | 56.23 | 54.79 | -1.41 | -2.51% | 842.05K | 05:59:59 | ||
| Braemar Hotel | 2.680 | 2.700 | 2.500 | 0.000 | 0.00% | 489.86K | 05:59:59 | ||
| Brandywine | 4.26 | 4.37 | 4.24 | -0.09 | -2.07% | 2.18M | 05:59:59 | ||
| Brasilagro Adr | 5.460 | 5.600 | 5.440 | -0.190 | -3.36% | 45.17K | 05:59:59 | ||
| Braskem A | 8.14 | 8.37 | 8.11 | -0.22 | -2.63% | 465.04K | 05:59:59 | ||
| Brazilian Electric Power DRC | 7.890 | 8.212 | 7.890 | +0.110 | +1.41% | 35.26K | 05:59:59 | ||
| Brazilian Electric Power DRC | 7.260 | 7.555 | 7.250 | +0.060 | +0.83% | 1.53M | 05:59:59 | ||
| BRC Inc. | 3.62 | 3.72 | 3.56 | +0.04 | +1.12% | 360.47K | 05:59:59 | ||
| Bread Financial Holdings | 33.83 | 34.39 | 33.61 | -0.49 | -1.43% | 438.87K | 05:59:59 | ||
| BRF ADR | 1.970 | 2.005 | 1.940 | +0.020 | +1.03% | 6.53M | 05:59:59 | ||
| Bridge Investment Group Holdings | 9.28 | 9.51 | 9.14 | -0.06 | -0.64% | 87.72K | 06:00:00 | ||
| Bright Health Group | 5.81 | 6.04 | 5.76 | +0.05 | +0.87% | 7.55K | 06:00:00 | ||
| Bright Horizons | 83.66 | 85.76 | 83.49 | -1.78 | -2.08% | 335.52K | 05:59:59 | ||
| Bright Scholar A | 1.120 | 1.130 | 1.110 | +0.030 | +2.75% | 1.73K | 06:00:00 | ||
| Brightsphere Investment Group | 19.25 | 19.83 | 19.16 | -0.52 | -2.63% | 267.42K | 05:59:59 | ||
| Brightspire Capital | 6.360 | 6.595 | 6.350 | -0.260 | -3.93% | 787.44K | 06:00:00 | ||
| BrightView Holdings | 7.52 | 7.76 | 7.51 | -0.24 | -3.09% | 159.15K | 05:59:59 | ||
| Brinker | 28.92 | 29.83 | 28.86 | -0.66 | -2.23% | 1.52M | 05:59:59 | ||
| Brinks | 69.63 | 72.93 | 69.63 | -3.22 | -4.42% | 182.09K | 06:00:00 | ||
| Bristol-Myers Squibb | 58.54 | 59.25 | 58.52 | -0.62 | -1.05% | 9.36M | 05:59:59 | ||
| Bristow Inc | 28.10 | 28.32 | 27.91 | -0.42 | -1.47% | 85.42K | 05:59:59 | ||
| British American Tobacco ADR | 32.05 | 32.35 | 32.05 | -0.11 | -0.34% | 3.75M | 05:59:59 | ||
| Brixmor Property | 20.91 | 21.27 | 20.80 | -0.46 | -2.15% | 2.21M | 05:59:59 | ||
| Broadridge | 182.07 | 184.80 | 181.88 | -3.02 | -1.63% | 425.76K | 05:59:59 | ||
| Broadstone Net | 14.28 | 14.52 | 14.08 | -0.37 | -2.53% | 1.18M | 06:00:00 | ||
| Brookdale Senior Living | 4.080 | 4.450 | 4.055 | -0.360 | -8.11% | 1.69M | 05:59:59 | ||
| Brookfield | 31.91 | 32.51 | 31.13 | -0.85 | -2.59% | 2.93M | 05:59:59 | ||
| Brookfield | 33.66 | 33.85 | 33.29 | -0.37 | -1.09% | 1.62M | 06:00:00 | ||
| Brookfield Asset Management Reinsurance Partners | 31.99 | 32.61 | 31.78 | -0.87 | -2.65% | 9.08K | 06:00:00 | ||
| Brookfield Business | 18.15 | 18.75 | 17.92 | -0.43 | -2.31% | 73.98K | 05:59:59 | ||
| Brookfield Infra | 37.42 | 37.73 | 37.12 | -0.20 | -0.53% | 1.23M | 06:00:00 | ||
| Brookfield Renewable | 27.27 | 27.49 | 27.18 | -0.26 | -0.94% | 1.13M | 05:59:59 | ||
| Brown Forman | 58.29 | 59.64 | 58.28 | -1.54 | -2.57% | 1.48M | 05:59:59 | ||
| Brown Forman A | 59.50 | 60.97 | 59.47 | -1.64 | -2.68% | 72.79K | 05:59:59 | ||
| Brown&Brown | 71.08 | 71.94 | 70.93 | -1.02 | -1.41% | 799.35K | 05:59:59 | ||
| BRT | 17.37 | 17.46 | 17.20 | -0.11 | -0.63% | 36.64K | 05:59:59 | ||
| Brunswick | 78.37 | 79.17 | 78.35 | -1.15 | -1.45% | 881.23K | 05:59:59 | ||
| Buckle | 32.48 | 32.82 | 32.39 | -0.15 | -0.46% | 235.56K | 05:59:59 | ||
| Buenaventura Mining ADR | 8.460 | 8.620 | 8.420 | -0.080 | -0.94% | 1.35M | 05:59:59 | ||
| Build-A-Bear Workshop | 28.51 | 28.73 | 28.33 | -0.04 | -0.14% | 255.38K | 05:59:59 | ||
| Builders FirstSource | 121.92 | 124.31 | 121.85 | -1.17 | -0.95% | 1.17M | 06:00:00 | ||
| Bunge | 108.96 | 111.13 | 108.58 | -1.73 | -1.56% | 1.16M | 05:59:59 | ||
| Burford | 14.35 | 14.35 | 14.10 | +0.06 | +0.42% | 394.22K | 06:00:00 | ||
| Burlington Stores | 132.40 | 134.33 | 132.21 | -1.81 | -1.35% | 1.56M | 05:59:59 | ||
| Butterfly Network | 1.17 | 1.28 | 1.16 | +0.01 | +0.86% | 2.19M | 05:59:59 | ||
| BWX Tech | 74.20 | 75.18 | 74.17 | -0.61 | -0.82% | 569.03K | 05:59:59 | ||
| Byline Bancorp | 19.60 | 19.76 | 19.52 | -0.11 | -0.56% | 27.36K | 06:00:00 | ||
| C3.ai | 23.63 | 24.47 | 23.45 | -0.74 | -3.04% | 5.66M | 05:59:59 | ||
| Cable One Inc | 611.5 | 623.9 | 608.9 | -9.3 | -1.50% | 43.16K | 05:59:59 | ||
| Cabot Corp | 67.16 | 67.85 | 66.70 | -0.89 | -1.31% | 204.93K | 05:59:59 | ||
| CACI | 309.31 | 312.42 | 308.26 | -2.54 | -0.81% | 144.28K | 05:59:59 | ||
| Cactus | 49.72 | 50.11 | 49.06 | -0.28 | -0.56% | 511.65K | 05:59:59 | ||
| Cadence Bancorp | 21.34 | 22.23 | 21.33 | -0.61 | -2.78% | 1.65M | 06:00:00 | ||
| Cadre Holdings | 26.17 | 26.75 | 26.15 | -0.53 | -1.99% | 71.86K | 06:00:00 | ||
| CAE Inc. | 23.25 | 23.62 | 23.05 | -0.32 | -1.36% | 151.54K | 05:59:59 | ||
| Caleres | 26.99 | 27.49 | 26.90 | -0.27 | -0.99% | 311.38K | 05:59:59 | ||
| California Resources | 56.30 | 56.51 | 55.54 | -0.33 | -0.58% | 441.72K | 05:59:59 | ||
| California Water Service | 47.06 | 48.34 | 46.96 | -1.24 | -2.57% | 261.52K | 05:59:59 | ||
| Calix | 44.56 | 45.60 | 44.53 | -0.84 | -1.85% | 397.44K | 05:59:59 | ||
| Callaway Golf | 13.75 | 14.02 | 13.68 | -0.33 | -2.34% | 3.51M | 06:00:00 | ||
| Callon Petroleum | 37.85 | 38.42 | 37.53 | -0.28 | -0.73% | 1.21M | 05:59:59 | ||
| Camden Property | 96.40 | 97.39 | 96.04 | -1.30 | -1.33% | 570.44K | 05:59:59 | ||
| Cameco | 40.61 | 41.59 | 40.37 | -0.88 | -2.12% | 4.46M | 06:00:00 | ||
| Campbell Soup | 41.76 | 42.09 | 41.71 | -0.22 | -0.52% | 2.43M | 05:59:59 | ||
| Camping World Holdings | 19.68 | 20.07 | 19.43 | -0.06 | -0.30% | 881.24K | 06:00:00 | ||
| Canada Goose | 14.59 | 14.89 | 14.38 | -0.38 | -2.57% | 602.92K | 06:00:00 | ||
| Canadian Imperial Bank | 39.81 | 40.21 | 39.80 | -0.34 | -0.86% | 4.71M | 06:00:00 | ||
| Canadian National Railway | 110.56 | 111.58 | 109.77 | -0.95 | -0.85% | 1.14M | 05:59:59 | ||
| Canadian Natural | 64.44 | 64.97 | 62.58 | +1.19 | +1.88% | 3.00M | 06:00:00 | ||
| Canadian Pacific Kansas City | 74.49 | 76.48 | 74.34 | -2.39 | -3.11% | 2.07M | 05:59:59 | ||
| Cango | 1.170 | 1.190 | 1.120 | +0.040 | +3.54% | 30.11K | 06:00:00 | ||
| Cannae | 18.48 | 18.85 | 18.48 | -0.33 | -1.75% | 527.21K | 05:59:59 | ||
| Cano Health | 0.27 | 0.34 | 0.27 | -0.00 | -1.29% | 18.04M | 06:00:00 | ||
| Capital One Financial | 97.10 | 98.59 | 96.17 | -0.78 | -0.80% | 2.13M | 05:59:59 | ||
| Capri Holdings | 52.29 | 52.43 | 52.21 | -0.07 | -0.13% | 1.91M | 05:59:59 | ||
| Cardinal Health | 88.67 | 89.47 | 88.42 | -0.54 | -0.61% | 1.44M | 05:59:59 | ||
| Carlisle | 253.45 | 255.20 | 247.67 | -2.23 | -0.87% | 370.70K | 05:59:59 | ||
| CarMax | 78.25 | 78.70 | 76.73 | +0.48 | +0.62% | 2.29M | 05:59:59 | ||
| Carnival ADS | 12.46 | 12.63 | 12.39 | -0.11 | -0.88% | 1.32M | 05:59:59 | ||
| Carnival Corp | 13.76 | 13.97 | 13.65 | -0.14 | -1.01% | 25.91M | 05:59:59 | ||
| Carpenter Technology | 68.10 | 69.74 | 67.65 | -1.62 | -2.32% | 422.23K | 05:59:59 | ||
| Carriage Services | 29.18 | 30.00 | 29.12 | -0.36 | -1.22% | 83.12K | 05:59:59 | ||
| Carrier Global | 52.72 | 54.69 | 52.20 | -0.86 | -1.61% | 6.47M | 06:00:00 | ||
| Cars.com | 16.56 | 16.89 | 16.45 | -0.19 | -1.13% | 211.63K | 06:00:00 | ||
| Carter’s | 68.17 | 69.37 | 67.33 | +0.41 | +0.61% | 863.34K | 05:59:59 | ||
| Carvana | 39.53 | 40.80 | 38.73 | -0.72 | -1.79% | 6.85M | 05:59:59 | ||
| Catalent Inc | 45.63 | 46.46 | 45.19 | -0.16 | -0.35% | 901.96K | 05:59:59 | ||
| Caterpillar | 269.52 | 273.42 | 269.15 | -4.75 | -1.73% | 1.74M | 05:59:59 | ||
| Cato | 8.02 | 8.21 | 7.86 | +0.04 | +0.50% | 358.70K | 05:59:59 | ||
| CAVA Group | 32.29 | 33.50 | 31.74 | -0.13 | -0.40% | 1.50M | 05:59:59 | ||
| Cazoo | 0.570 | 0.590 | 0.510 | +0.033 | +6.18% | 251.02K | 05:59:59 | ||
| CBIZ | 52.13 | 52.51 | 51.97 | +0.06 | +0.12% | 192.25K | 05:59:59 | ||
| CBL Associates Properties | 20.81 | 21.25 | 20.81 | -0.34 | -1.61% | 45.57K | 05:59:59 | ||
| CBRE A | 73.67 | 74.97 | 73.45 | -1.31 | -1.75% | 1.96M | 05:59:59 | ||
| Celanese | 120.12 | 123.30 | 120.09 | -3.76 | -3.04% | 1.10M | 05:59:59 | ||
| Celestica Inc. | 22.570 | 22.915 | 22.230 | -0.460 | -2.00% | 1.17M | 06:00:00 | ||
| Cementos Pacasmayo ADR | 5.090 | 5.207 | 5.080 | -0.060 | -1.17% | 12.84K | 05:59:59 | ||
| Cemex ADR | 6.540 | 6.670 | 6.520 | -0.120 | -1.80% | 7.18M | 05:59:59 | ||
| Cencora Inc | 185.79 | 187.71 | 185.11 | -1.43 | -0.76% | 793.82K | 06:00:00 | ||
| Cenovus Energy Inc | 20.350 | 20.487 | 19.980 | +0.150 | +0.74% | 8.76M | 05:59:59 | ||
| Centene | 69.99 | 70.97 | 69.82 | -0.58 | -0.82% | 3.71M | 05:59:59 | ||
| CenterPoint Energy | 27.29 | 28.23 | 27.26 | -1.00 | -3.53% | 3.50M | 05:59:59 | ||
| Centerra Gold | 5.000 | 5.140 | 4.981 | -0.190 | -3.66% | 73.98K | 06:00:00 | ||
| Centerspace | 59.92 | 60.85 | 59.77 | -0.81 | -1.33% | 46.41K | 06:00:00 | ||
| Central Pacific Financial | 16.14 | 16.64 | 16.14 | -0.41 | -2.48% | 173.68K | 05:59:59 | ||
| Central Puerto | 5.680 | 5.940 | 5.660 | -0.210 | -3.57% | 247.43K | 05:59:59 | ||
| Century Communities | 65.40 | 66.90 | 65.17 | -1.27 | -1.90% | 147.56K | 05:59:59 | ||
| Ceridian HCM | 66.22 | 66.31 | 64.23 | +1.24 | +1.91% | 2.01M | 05:59:59 | ||
| Cervecerias ADR | 12.54 | 12.70 | 12.50 | -0.10 | -0.79% | 87.51K | 05:59:59 | ||
| CF Industries | 85.13 | 87.90 | 84.71 | -0.81 | -0.94% | 2.80M | 05:59:59 | ||
| CGI Inc | 99.40 | 99.63 | 97.72 | -0.92 | -0.92% | 100.11K | 06:00:00 | ||
| ChargePoint Holdings | 4.85 | 4.97 | 4.73 | -0.07 | -1.42% | 9.22M | 06:00:00 | ||
| Charles River Laboratories | 194.44 | 197.98 | 194.20 | -3.13 | -1.58% | 335.50K | 05:59:59 | ||
| Chart Industries | 162.98 | 169.50 | 162.55 | -7.68 | -4.50% | 336.95K | 06:00:00 | ||
| Chatham Lodging | 9.36 | 9.48 | 9.26 | -0.12 | -1.27% | 224.40K | 05:59:59 | ||
| Cheetah Mobile Inc | 1.900 | 1.930 | 1.900 | +0.020 | +1.06% | 5.32K | 05:59:59 | ||
| Chegg Inc | 8.84 | 8.98 | 8.82 | -0.13 | -1.45% | 4.10M | 05:59:59 | ||
| Chemed | 513.65 | 515.45 | 507.52 | -0.81 | -0.16% | 56.87K | 05:59:59 | ||
| Chemours Co | 28.62 | 29.49 | 28.15 | -1.12 | -3.77% | 2.32M | 05:59:59 | ||
| Cherry Hill Mortgage | 3.95 | 4.05 | 3.93 | -0.08 | -1.99% | 209.90K | 05:59:59 | ||
| Chesapeake Utilities | 105.90 | 107.07 | 105.80 | -1.59 | -1.48% | 58.91K | 05:59:59 | ||
| Chevron | 167.80 | 168.41 | 166.98 | -0.91 | -0.54% | 5.62M | 05:59:59 | ||
| Chewy | 17.68 | 18.26 | 17.65 | -0.61 | -3.34% | 6.43M | 05:59:59 | ||
| Chicos FAS | 4.600 | 4.720 | 4.550 | -0.010 | -0.22% | 1.63M | 05:59:59 | ||
| Chimera Investment | 5.65 | 5.73 | 5.61 | -0.09 | -1.57% | 2.32M | 05:59:59 | ||
| China Green Agriculture | 2.468 | 2.540 | 2.370 | +0.068 | +2.83% | 9.05K | 05:59:59 | ||
| China Yuchai | 10.15 | 10.40 | 10.06 | -0.19 | -1.84% | 7.37K | 05:59:59 | ||
| Chipotle Mexican Grill | 1,847.62 | 1,852.44 | 1,836.48 | -12.07 | -0.65% | 203.18K | 05:59:59 | ||
| Choice Hotels | 119.97 | 121.71 | 119.89 | -1.30 | -1.07% | 313.45K | 05:59:59 | ||
| Chubb | 211.97 | 213.24 | 211.02 | -0.26 | -0.12% | 1.36M | 05:59:59 | ||
| Chunghwa Telecom | 35.80 | 36.04 | 35.80 | -0.46 | -1.25% | 117.91K | 05:59:59 | ||
| Church&Dwight | 93.08 | 93.91 | 93.04 | -0.76 | -0.81% | 1.01M | 05:59:59 | ||
| Ci T | 6.32 | 6.55 | 6.22 | -0.12 | -1.86% | 162.15K | 06:00:00 | ||
| Ciena Corp | 45.97 | 46.92 | 45.88 | -1.15 | -2.44% | 1.13M | 05:59:59 | ||
| Cigna | 288.47 | 293.81 | 287.97 | -5.87 | -1.99% | 1.05M | 05:59:59 | ||
| Cinemark | 18.01 | 18.52 | 18.00 | -0.10 | -0.55% | 2.96M | 05:59:59 | ||
| CIRCOR | 55.70 | 55.77 | 55.70 | -0.03 | -0.04% | 264.79K | 05:59:59 | ||
| Citigroup | 40.22 | 41.04 | 40.06 | -0.80 | -1.95% | 21.50M | 05:59:59 | ||
| Citizens | 2.980 | 3.030 | 2.900 | +0.020 | +0.68% | 27.67K | 05:59:59 | ||
| Citizens Financial Group Inc | 25.99 | 26.74 | 25.96 | -0.64 | -2.40% | 5.47M | 05:59:59 | ||
| City Office | 4.05 | 4.30 | 4.03 | -0.18 | -4.26% | 319.53K | 05:59:59 | ||
| Civeo | 20.90 | 21.95 | 20.71 | -0.53 | -2.47% | 38.84K | 05:59:59 | ||
| Civitas Resources | 80.63 | 81.86 | 80.13 | -0.20 | -0.25% | 692.95K | 06:00:00 | ||
| CLARIVATE | 7.02 | 7.18 | 7.01 | -0.16 | -2.23% | 8.75M | 06:00:00 | ||
| Claros Mortgage Trust | 10.83 | 11.16 | 10.81 | -0.34 | -3.04% | 111.95K | 06:00:00 | ||
| Clean Harbors | 164.28 | 169.80 | 164.27 | -4.74 | -2.80% | 176.69K | 05:59:59 | ||
| Clear Channel | 1.450 | 1.530 | 1.445 | -0.080 | -5.23% | 2.27M | 05:59:59 | ||
| Clear Secure | 18.43 | 19.00 | 18.37 | -0.37 | -1.94% | 760.46K | 06:00:00 | ||
| Clearwater Analytics Holdings | 19.47 | 19.90 | 19.47 | -0.44 | -2.21% | 594.91K | 06:00:00 | ||
| Clearwater Paper | 35.52 | 35.89 | 35.30 | -0.48 | -1.33% | 55.30K | 05:59:59 | ||
| Clearway Energy C | 23.26 | 23.74 | 23.24 | -0.63 | -2.64% | 843.18K | 05:59:59 | ||
| Cleveland-Cliffs | 14.70 | 15.07 | 14.63 | -0.17 | -1.14% | 10.17M | 05:59:59 | ||
| Clipper Realty | 5.300 | 5.664 | 5.300 | -0.060 | -1.12% | 43.45K | 05:59:59 | ||
| Clorox | 130.41 | 132.00 | 130.27 | -1.65 | -1.25% | 1.29M | 05:59:59 | ||
| Cloudflare | 56.68 | 57.69 | 56.43 | -1.07 | -1.85% | 2.66M | 05:59:59 | ||
| CMS Energy | 54.00 | 55.91 | 53.90 | -1.94 | -3.47% | 2.15M | 05:59:59 | ||
| CNA Financial | 39.66 | 40.46 | 39.65 | -0.60 | -1.49% | 109.03K | 05:59:59 | ||
| CNFinance | 3.555 | 3.798 | 3.400 | +0.125 | +3.64% | 68.37K | 06:00:00 | ||
| CNH Industrial NV | 12.07 | 12.18 | 11.99 | -0.17 | -1.39% | 5.97M | 05:59:59 | ||
| CNO Financial | 23.79 | 24.28 | 23.78 | -0.46 | -1.90% | 1.70M | 05:59:59 | ||
| CNX Resources | 21.92 | 22.16 | 21.55 | -0.05 | -0.23% | 1.96M | 05:59:59 | ||
| Coca-Cola | 56.53 | 56.90 | 56.40 | -0.47 | -0.82% | 11.18M | 05:59:59 | ||
| Coca-Cola Femsa ADR | 76.82 | 78.08 | 76.73 | -1.39 | -1.78% | 142.19K | 05:59:59 | ||
| Coeur Mining | 2.210 | 2.410 | 2.200 | -0.220 | -9.05% | 6.88M | 05:59:59 | ||
| Cohen Steers | 60.17 | 61.02 | 60.04 | -0.88 | -1.44% | 87.45K | 05:59:59 | ||
| Coherent | 31.73 | 32.23 | 31.57 | -0.45 | -1.40% | 1.44M | 06:00:01 | ||
| Colgate-Palmolive | 72.00 | 72.42 | 71.91 | -0.22 | -0.30% | 3.79M | 05:59:59 | ||
| Comerica | 39.99 | 41.41 | 39.81 | -1.46 | -3.52% | 2.25M | 05:59:59 | ||
| Comfort Systems | 169.60 | 172.65 | 168.09 | -2.37 | -1.38% | 193.73K | 05:59:59 | ||
| Commercial Metals | 49.52 | 50.67 | 49.29 | -1.15 | -2.27% | 836.70K | 05:59:59 | ||
| Community Bank System | 41.34 | 42.48 | 41.31 | -0.55 | -1.31% | 379.95K | 05:59:59 | ||
| Community Health Systems | 2.70 | 2.91 | 2.69 | -0.14 | -4.93% | 1.04M | 05:59:59 | ||
| Community Healthcare Trust Inc | 28.85 | 29.77 | 28.80 | -0.98 | -3.29% | 94.35K | 05:59:59 | ||
| Companhia Brasileira de Distribuicao | 0.631 | 0.675 | 0.631 | -0.054 | -7.83% | 741.72K | 05:59:59 | ||
| Compass | 2.85 | 3.05 | 2.85 | -0.18 | -6.09% | 2.28M | 06:00:00 | ||
| Compass Diversified | 18.82 | 19.16 | 18.39 | +0.23 | +1.24% | 267.78K | 05:59:59 | ||
| Compass Minerals | 26.83 | 27.07 | 26.65 | -0.12 | -0.45% | 402.82K | 05:59:59 | ||
| Comstock Resources | 10.360 | 10.620 | 10.310 | -0.220 | -2.08% | 3.59M | 05:59:59 | ||
| ConAgra Foods | 28.01 | 28.34 | 28.01 | -0.28 | -0.99% | 3.23M | 05:59:59 | ||
| Concord Medical Services | 1.281 | 1.281 | 1.281 | +0.000 | +0.00% | 0 | 26/09 | ||
| CONMED | 99.68 | 102.06 | 99.57 | -2.30 | -2.26% | 286.89K | 06:00:00 | ||
| ConocoPhillips | 120.14 | 121.44 | 119.34 | -0.93 | -0.77% | 5.19M | 05:59:59 | ||
| Consol Energy | 96.85 | 97.33 | 95.69 | -0.25 | -0.26% | 437.91K | 05:59:59 | ||
| Consolidated Edison | 87.83 | 90.17 | 87.63 | -2.40 | -2.66% | 2.01M | 05:59:59 | ||
| Constellation Brands A | 253.40 | 256.19 | 253.31 | -3.05 | -1.19% | 592.46K | 05:59:59 | ||
| Constellium Nv | 16.61 | 16.96 | 16.59 | -0.34 | -2.01% | 732.41K | 05:59:59 | ||
| Container Store | 1.87 | 1.98 | 1.85 | -0.09 | -4.59% | 510.28K | 05:59:59 | ||
| Controladora Vuela ADR | 7.06 | 7.44 | 6.78 | -0.43 | -5.74% | 1.19M | 05:59:59 | ||
| Cool Company Oy | 13.58 | 13.76 | 13.52 | -0.08 | -0.59% | 80.89K | 05:59:59 | ||
| Cooper Stnd | 13.92 | 14.39 | 13.89 | -0.42 | -2.93% | 118.49K | 05:59:59 | ||
| Copa | 88.78 | 89.02 | 86.57 | +1.34 | +1.53% | 390.15K | 05:59:59 | ||
| COPEL Pref ADR | 8.920 | 9.120 | 8.860 | -0.190 | -2.09% | 564.15K | 05:59:59 | ||
| COPT Defense Properties | 23.67 | 23.86 | 23.45 | -0.26 | -1.09% | 644.14K | 05:59:59 | ||
| Core Laboratories | 23.44 | 24.31 | 23.30 | -0.57 | -2.37% | 206.05K | 05:59:59 | ||
| Core Main | 28.27 | 28.65 | 28.14 | -0.41 | -1.43% | 2.20M | 06:00:00 | ||
| Corebridge Financial | 19.64 | 20.26 | 19.58 | -0.53 | -2.63% | 2.62M | 05:59:59 | ||
| CoreCard | 20.13 | 20.41 | 19.76 | -0.77 | -3.68% | 16.54K | 05:59:59 | ||
| CoreCivic | 10.64 | 10.69 | 10.53 | -0.05 | -0.47% | 735.53K | 05:59:59 | ||
| Corenergy Infras | 0.810 | 0.872 | 0.805 | -0.000 | -0.02% | 14.37K | 05:59:59 | ||
| Corning | 30.12 | 30.76 | 30.09 | -0.85 | -2.74% | 3.37M | 05:59:59 | ||
| Corporacion America Airports | 13.530 | 13.970 | 13.500 | -0.270 | -1.96% | 113.47K | 05:59:59 | ||
| Corteva | 50.79 | 51.42 | 50.54 | -0.48 | -0.94% | 3.82M | 05:59:59 | ||
| Cosan ADR | 13.84 | 14.23 | 13.82 | -0.44 | -3.12% | 143.63K | 06:00:00 | ||
| Costamare | 9.39 | 9.47 | 9.31 | +0.01 | +0.11% | 347.02K | 05:59:59 | ||
| Coterra Energy | 26.33 | 26.68 | 26.17 | -0.24 | -0.90% | 4.42M | 06:00:00 | ||
| Coty Inc | 11.580 | 11.750 | 11.330 | -0.210 | -1.78% | 7.15M | 05:59:59 | ||
| Coupang LLC | 16.91 | 17.21 | 16.89 | -0.37 | -2.11% | 5.21M | 06:00:00 | ||
| Coursera | 18.07 | 18.57 | 18.01 | -0.33 | -1.79% | 810.32K | 06:00:00 | ||
| Cousins Properties | 20.10 | 20.58 | 20.00 | -0.45 | -2.19% | 1.26M | 05:59:59 | ||
| Crane | 85.43 | 86.52 | 85.38 | -0.90 | -1.04% | 131.65K | 05:59:59 | ||
| Crane NXT | 55.36 | 56.55 | 55.13 | -1.14 | -2.02% | 185.52K | 05:59:59 | ||
| Crawford&Co | 9.900 | 9.970 | 9.810 | -0.050 | -0.50% | 41.44K | 05:59:59 | ||
| Crawford&Comp D | 8.850 | 9.010 | 8.800 | 0.000 | 0.00% | 20.25K | 05:59:59 | ||
| Credicorp | 129.45 | 133.05 | 128.92 | -2.71 | -2.05% | 286.49K | 06:00:00 | ||
| Crescent Energy | 12.21 | 12.61 | 12.17 | -0.19 | -1.53% | 775.43K | 05:59:59 | ||
| Crescent Point Energy | 8.120 | 8.221 | 8.060 | -0.070 | -0.85% | 2.39M | 05:59:59 | ||
| CRH ADR | 55.81 | 56.67 | 55.64 | -0.54 | -0.96% | 11.77M | 05:59:59 | ||
| Cross Timbers Royalty Trust | 19.82 | 20.17 | 19.80 | -0.38 | -1.88% | 22.08K | 05:59:59 | ||
| Crown | 85.70 | 87.00 | 85.62 | -1.38 | -1.58% | 574.02K | 05:59:59 | ||
| Crown Castle | 91.08 | 92.06 | 90.81 | -1.23 | -1.33% | 3.79M | 05:59:59 | ||
| Crown PropTech Acquisitions | 10.490 | 10.490 | 10.490 | -0.010 | -0.10% | 0.10K | 06:00:00 | ||
| CS Disco LLC | 6.43 | 6.71 | 6.39 | -0.32 | -4.67% | 119.55K | 06:00:00 | ||
| CTO Realty Growth | 15.87 | 16.09 | 15.80 | -0.17 | -1.06% | 164.41K | 05:59:59 | ||
| CTS Corp | 40.78 | 41.62 | 40.73 | -0.64 | -1.55% | 120.37K | 05:59:59 | ||
| CubeSmart | 38.46 | 38.61 | 38.11 | -0.14 | -0.36% | 1.14M | 05:59:59 | ||
| Cullen/Frost Bankers | 89.71 | 91.98 | 89.65 | -2.06 | -2.24% | 271.77K | 05:59:59 | ||
| Culp | 5.55 | 5.66 | 5.54 | 0.00 | 0.00% | 13.07K | 06:00:00 | ||
| Cummins | 229.05 | 231.80 | 228.52 | -2.46 | -1.06% | 613.12K | 05:59:59 | ||
| Curo Group | 1.02 | 1.12 | 1.02 | -0.08 | -7.27% | 54.93K | 05:59:59 | ||
| Curtiss-Wright | 195.91 | 198.42 | 195.88 | -2.79 | -1.40% | 117.27K | 05:59:59 | ||
| Cushman & Wakefield | 7.52 | 7.68 | 7.44 | -0.10 | -1.31% | 3.49M | 05:59:59 | ||
| Custom Truck One Source | 6.165 | 6.250 | 6.150 | -0.065 | -1.04% | 217.14K | 06:00:00 | ||
| Customers Bancorp | 32.19 | 32.66 | 31.71 | -0.11 | -0.34% | 186.56K | 05:59:59 | ||
| CVR Energy | 33.78 | 33.97 | 33.37 | +0.05 | +0.15% | 710.40K | 05:59:59 | ||
| CVS Health Corp | 71.33 | 72.24 | 71.32 | -1.24 | -1.71% | 5.79M | 05:59:59 | ||
| D Wave Quantum | 0.938 | 0.980 | 0.930 | -0.029 | -3.04% | 555.36K | 06:00:00 | ||
| Dana | 14.59 | 15.09 | 14.55 | -0.45 | -2.99% | 723.30K | 05:59:59 | ||
| Danaher | 247.25 | 251.59 | 246.86 | -4.79 | -1.90% | 2.01M | 05:59:59 | ||
| Danaos | 66.27 | 66.59 | 65.76 | +0.27 | +0.41% | 67.77K | 05:59:59 | ||
| Danimer Scientific | 1.80 | 1.89 | 1.80 | -0.04 | -2.17% | 498.53K | 05:59:59 | ||
| Daqo New Energy ADR | 30.72 | 31.15 | 29.92 | +0.61 | +2.03% | 594.19K | 05:59:59 | ||
| Darden Restaurants | 141.36 | 142.49 | 140.64 | +0.09 | +0.06% | 1.43M | 05:59:59 | ||
| Darling Ingredients | 52.29 | 53.32 | 52.07 | -1.47 | -2.73% | 1.28M | 05:59:59 | ||
| DaVita | 95.68 | 99.02 | 95.68 | -2.91 | -2.95% | 777.52K | 05:59:59 | ||
| Deckers Outdoor | 502.27 | 513.59 | 500.02 | -9.33 | -1.82% | 358.62K | 05:59:59 | ||
| Deere&Company | 379.63 | 381.86 | 377.24 | -4.76 | -1.24% | 1.26M | 05:59:59 | ||
| Delek US Energy | 28.86 | 29.46 | 28.70 | -0.57 | -1.94% | 1.20M | 05:59:59 | ||
| Dell Tech | 68.94 | 70.04 | 68.93 | -1.09 | -1.56% | 3.14M | 06:00:00 | ||
| Delta Air Lines | 36.77 | 37.70 | 36.72 | -0.79 | -2.10% | 8.97M | 05:59:59 | ||
| Deluxe | 18.67 | 19.40 | 18.48 | -0.71 | -3.66% | 309.88K | 05:59:59 | ||
| Denbury Resources | 97.00 | 97.40 | 96.39 | +0.08 | +0.08% | 1.07M | 06:00:00 | ||
| Designer Brands | 11.98 | 12.30 | 11.90 | -0.06 | -0.50% | 1.03M | 06:00:00 | ||
| Desktop Metal | 1.44 | 1.48 | 1.43 | -0.01 | -0.69% | 1.58M | 06:00:00 | ||
| Despegar.com | 7.11 | 7.28 | 7.11 | -0.14 | -1.93% | 125.77K | 05:59:59 | ||
| Deutsche Bank AG | 10.60 | 10.69 | 10.55 | -0.09 | -0.84% | 2.37M | 06:00:00 | ||
| Devon Energy | 46.95 | 47.57 | 46.81 | -0.56 | -1.18% | 8.49M | 05:59:59 | ||
| DHI Group | 2.970 | 3.045 | 2.930 | -0.160 | -5.11% | 118.37K | 05:59:59 | ||
| DHT Holdings Inc | 10.010 | 10.280 | 10.005 | -0.100 | -0.99% | 2.64M | 05:59:59 | ||
| Diageo ADR | 150.61 | 152.10 | 150.60 | -2.29 | -1.50% | 433.74K | 05:59:59 | ||
| Diamond Offshore Drilling | 14.46 | 14.73 | 14.37 | -0.20 | -1.36% | 1.45M | 05:59:59 | ||
| Diamondrock Hospitality | 7.730 | 7.895 | 7.720 | -0.170 | -2.15% | 2.97M | 05:59:59 | ||
| Diana Shipping | 3.450 | 3.500 | 3.430 | -0.020 | -0.58% | 184.30K | 05:59:59 | ||
| Dick’s Sporting Goods | 106.24 | 109.68 | 106.00 | -1.18 | -1.10% | 1.33M | 05:59:59 | ||
| Diebold Nixdorf | 18.02 | 18.92 | 17.99 | -0.92 | -4.86% | 130.24K | 05:59:59 | ||
| Digital | 119.81 | 122.65 | 119.52 | -3.79 | -3.07% | 1.71M | 05:59:59 | ||
| Digital Media Solutions | 2.7400 | 3.7000 | 2.0912 | +0.0000 | +0.00% | 0 | 26/09 | ||
| Digitalbridge Group | 16.310 | 17.100 | 16.245 | -0.730 | -4.28% | 1.19M | 05:59:59 | ||
| DigitalOcean Holdings | 23.13 | 24.27 | 23.13 | -0.99 | -4.10% | 1.11M | 06:00:00 | ||
| Dillards | 312.93 | 321.07 | 312.27 | -5.27 | -1.66% | 131.15K | 05:59:59 | ||
| Dine Brands Global | 49.36 | 50.93 | 49.36 | -0.96 | -1.91% | 243.36K | 05:59:59 | ||
| Dingdong | 1.88 | 1.93 | 1.84 | +0.02 | +1.08% | 240.93K | 06:00:00 | ||
| Discover | 86.86 | 88.09 | 86.52 | -0.71 | -0.81% | 1.65M | 05:59:59 | ||
| Dolby Labs | 78.36 | 80.03 | 78.34 | -2.17 | -2.69% | 293.72K | 05:59:59 | ||
| Dole | 11.60 | 11.83 | 11.60 | -0.21 | -1.78% | 243.16K | 05:59:59 | ||
| Dollar General | 105.80 | 108.12 | 105.39 | -2.06 | -1.91% | 4.00M | 05:59:59 | ||
| Doma Holdings | 4.150 | 4.310 | 4.110 | -0.050 | -1.19% | 7.88K | 05:59:59 | ||
| Dominion Energy | 46.06 | 48.00 | 46.02 | -1.85 | -3.86% | 6.85M | 05:59:59 | ||
| Domino’s Pizza Inc | 379.22 | 386.89 | 378.47 | -3.89 | -1.02% | 489.61K | 05:59:59 | ||
| Donaldson | 59.00 | 59.99 | 58.98 | -1.18 | -1.96% | 272.14K | 05:59:59 | ||
| Donnelley Financial Solutions | 50.98 | 52.36 | 50.75 | -1.63 | -3.10% | 165.27K | 06:00:00 | ||
| DoorDash | 74.59 | 76.10 | 74.13 | -0.88 | -1.17% | 1.87M | 06:00:00 | ||
| Dorian LPG Ltd | 29.17 | 30.02 | 29.04 | -0.30 | -1.02% | 664.70K | 05:59:59 | ||
| DoubleVerify Holdings | 27.40 | 27.60 | 27.23 | -0.15 | -0.54% | 632.18K | 06:00:00 | ||
| Douglas Dynamics | 30.12 | 30.41 | 30.05 | -0.16 | -0.53% | 55.66K | 05:59:59 | ||
| Douglas Elliman | 2.29 | 2.34 | 2.28 | -0.03 | -1.08% | 339.13K | 06:00:00 | ||
| Douglas Emmett | 12.47 | 12.82 | 12.40 | -0.29 | -2.27% | 2.47M | 05:59:59 | ||
| Dover | 139.80 | 142.34 | 139.80 | -2.74 | -1.92% | 889.85K | 05:59:59 | ||
| Dow | 50.48 | 51.26 | 50.35 | -0.61 | -1.19% | 3.44M | 05:59:59 | ||
| Doximity | 19.85 | 20.16 | 19.82 | -0.31 | -1.54% | 1.31M | 06:00:00 | ||
| DR Horton | 107.46 | 108.81 | 107.35 | -0.71 | -0.66% | 2.01M | 05:59:59 | ||
| Dr. Reddy’s Labs ADR | 65.94 | 66.46 | 65.86 | -0.09 | -0.14% | 189.60K | 05:59:59 | ||
| DRDGOLD ADR | 8.49 | 8.64 | 8.43 | -0.23 | -2.64% | 187.48K | 05:59:59 | ||
| Dream Finders | 22.11 | 22.48 | 22.03 | -0.21 | -0.94% | 181.45K | 06:00:00 | ||
| Dril-Quip | 28.06 | 28.15 | 27.22 | +0.58 | +2.11% | 264.85K | 05:59:59 | ||
| DT Midstream | 52.69 | 53.52 | 52.55 | -1.12 | -2.08% | 780.89K | 06:00:00 | ||
| DTE Energy | 102.16 | 105.32 | 102.08 | -3.50 | -3.31% | 1.68M | 05:59:59 | ||
| Duckhorn Portfolio | 11.80 | 11.91 | 11.75 | -0.06 | -0.46% | 503.79K | 06:00:00 | ||
| Ducommun | 42.32 | 43.36 | 42.31 | -1.04 | -2.40% | 63.55K | 05:59:59 | ||
| Duke Energy | 91.12 | 93.06 | 90.75 | -2.19 | -2.35% | 2.97M | 05:59:59 | ||
| Dun And Bradstreet | 10.00 | 10.11 | 9.91 | -0.09 | -0.89% | 1.88M | 05:59:59 | ||
| DuPont De Nemours | 72.78 | 73.55 | 72.36 | -0.58 | -0.79% | 2.49M | 05:59:59 | ||
| Dutch Bros | 23.35 | 23.60 | 23.13 | -0.06 | -0.26% | 810.41K | 06:00:00 | ||
| DXC Technology | 20.29 | 20.56 | 20.24 | -0.21 | -1.02% | 2.03M | 05:59:59 | ||
| Dycom Industries | 88.30 | 90.23 | 86.82 | -2.08 | -2.30% | 296.35K | 05:59:59 | ||
| Dynatrace Holdings | 45.59 | 46.99 | 45.47 | -1.49 | -3.16% | 1.51M | 06:00:00 | ||
| Dynex Capital | 11.75 | 12.16 | 11.70 | -0.45 | -3.69% | 1.27M | 05:59:59 | ||
| E2open Parent Holdings | 4.67 | 4.76 | 4.63 | -0.09 | -1.79% | 836.96K | 06:00:00 | ||
| Eagle Bulk Shipping | 41.47 | 41.63 | 40.73 | +0.43 | +1.05% | 147.53K | 06:00:00 | ||
| Eagle Materials | 162.81 | 165.31 | 162.44 | -0.76 | -0.46% | 260.72K | 05:59:59 | ||
| Earthstone Energy | 19.52 | 19.76 | 19.32 | -0.12 | -0.61% | 1.41M | 05:59:59 | ||
| Easterly Government Properties | 11.62 | 11.78 | 11.58 | -0.12 | -0.98% | 1.28M | 05:59:59 | ||
| EastGroup Properties | 166.77 | 168.98 | 165.91 | -2.36 | -1.40% | 290.42K | 05:59:59 | ||
| Eastman Chemical | 74.75 | 75.94 | 74.26 | -1.53 | -2.01% | 1.10M | 05:59:59 | ||
| Eastman Kodak | 4.100 | 4.150 | 4.095 | -0.070 | -1.68% | 348.29K | 05:59:59 | ||
| Eaton | 211.07 | 215.46 | 210.61 | -4.83 | -2.24% | 1.70M | 05:59:59 | ||
| Ecolab | 168.96 | 172.43 | 168.63 | -3.21 | -1.86% | 866.87K | 05:59:59 | ||
| Ecopetrol ADR | 11.37 | 11.69 | 11.11 | -0.47 | -3.99% | 6.26M | 05:59:59 | ||
| Ecovyst | 9.65 | 10.02 | 9.65 | -0.25 | -2.53% | 505.72K | 06:00:00 | ||
| Edenor ADR | 12.390 | 12.490 | 11.840 | +0.070 | +0.57% | 41.56K | 05:59:59 | ||
| Edgewell Personal Care | 36.84 | 37.85 | 36.76 | -1.00 | -2.64% | 446.23K | 05:59:59 | ||
| Edison | 65.80 | 67.43 | 65.41 | -1.84 | -2.72% | 2.60M | 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