Grid47
sp500
2025-09-22 ----> 2025-09-22
weighted order
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description | EOH | EOD | EOW | EOM |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A | 125.5 | 125.5 | 2025/09/22 | 19:58:30 | extend-hours | 0.0 | 0 | |
Agilent Technologies | |||||
| AAPL | 256.4462 | 248.3 | 2025/09/22 | 19:59:56 | extend-hours | 8.1462 | 3.28078937 | |
Apple Inc. | |||||
| ABBV | 222.68 | 222.46 | 2025/09/22 | 19:51:57 | extend-hours | 0.22 | 0.09889418 | |
AbbVie | |||||
| ABNB | 125.35 | 125.65 | 2025/09/22 | 19:59:17 | extend-hours | -0.30 | -0.23875846 | |
Airbnb | |||||
| ABT | 136.49 | 135.33 | 2025/09/22 | 19:42:35 | extend-hours | 1.16 | 0.85716397 | |
Abbott Laboratories | |||||
| ACGL | 89 | 88.34 | 2025/09/22 | 19:30:07 | extend-hours | 0.66 | 0.74711343 | |
Arch Capital Group | |||||
| ACN | 240.91 | 239.86 | 2025/09/22 | 19:55:15 | extend-hours | 1.05 | 0.43775536 | |
Accenture | |||||
| ADBE | 364 | 364.16 | 2025/09/22 | 19:59:35 | extend-hours | -0.16 | -0.04393673 | |
Adobe Inc. | |||||
| ADI | 248.95 | 245.61 | 2025/09/22 | 19:54:32 | extend-hours | 3.34 | 1.35987948 | |
Analog Devices | |||||
| ADM | 59.79 | 61.23 | 2025/09/22 | 19:29:52 | extend-hours | -1.44 | -2.35178834 | |
Archer Daniels Midland | |||||
| ADP | 293.83 | 289.46 | 2025/09/22 | 18:11:42 | extend-hours | 4.37 | 1.50970773 | |
Automatic Data Processing | |||||
| ADSK | 323.99 | 321.39 | 2025/09/22 | 19:35:07 | extend-hours | 2.60 | 0.80898597 | |
Autodesk | |||||
| AEE | 99.09 | 99.19 | 2025/09/22 | 19:00:00 | extend-hours | -0.10 | -0.10081661 | |
Ameren | |||||
| AEP | 106.7 | 106.95 | 2025/09/22 | 19:14:52 | extend-hours | -0.25 | -0.23375409 | |
American Electric Power | |||||
| AES | 13.1496 | 13.08 | 2025/09/22 | 19:58:35 | extend-hours | 0.0696 | 0.53211009 | |
AES Corporation | |||||
| AFL | 108 | 107.77 | 2025/09/22 | 19:19:35 | extend-hours | 0.23 | 0.21341746 | |
Aflac | |||||
| AIG | 76.53 | 76.66 | 2025/09/22 | 19:00:00 | extend-hours | -0.13 | -0.16957996 | |
American International Group | |||||
| AIZ | 212 | 209.25 | 2025/09/22 | 19:51:44 | extend-hours | 2.75 | 1.31421744 | |
Assurant | |||||
| AJG | 300.06 | 299.11 | 2025/09/22 | 19:00:00 | extend-hours | 0.95 | 0.31760891 | |
Arthur J. Gallagher & Co. | |||||
| AKAM | 76.92 | 76.98 | 2025/09/22 | 18:54:25 | extend-hours | -0.06 | -0.07794232 | |
Akamai Technologies | |||||
| ALB | 80.41 | 80.44 | 2025/09/22 | 19:59:55 | extend-hours | -0.03 | -0.03729488 | |
Albemarle Corporation | |||||
| ALGN | 131.5 | 130.99 | 2025/09/22 | 19:51:56 | extend-hours | 0.51 | 0.38934270 | |
Align Technology | |||||
| ALL | 206.46 | 204.23 | 2025/09/22 | 19:00:00 | extend-hours | 2.23 | 1.09190618 | |
Allstate | |||||
| ALLE | 177.82 | 177.93 | 2025/09/22 | 19:54:12 | extend-hours | -0.11 | -0.06182206 | |
Allegion | |||||
| AMAT | 200.88 | 193.185 | 2025/09/22 | 19:59:51 | extend-hours | 7.695 | 3.98322851 | |
Applied Materials | |||||
| AMCR | 8.298 | 8.31 | 2025/09/22 | 19:58:32 | extend-hours | -0.012 | -0.14440433 | |
Amcor | |||||
| AMD | 159.77 | 157.42 | 2025/09/22 | 19:59:59 | extend-hours | 2.35 | 1.49282175 | |
Advanced Micro Devices | |||||
| AME | 188.45 | 187.65 | 2025/09/22 | 19:00:00 | extend-hours | 0.80 | 0.42632561 | |
Ametek | |||||
| AMGN | 283.77 | 284.13 | 2025/09/22 | 19:51:10 | extend-hours | -0.36 | -0.12670257 | |
Amgen | |||||
| AMP | 492.5 | 487.65 | 2025/09/22 | 19:40:42 | extend-hours | 4.85 | 0.99456577 | |
Ameriprise Financial | |||||
| AMT | 194.9 | 194.29 | 2025/09/22 | 19:51:18 | extend-hours | 0.61 | 0.31396366 | |
American Tower | |||||
| AMZN | 228.1 | 230.56 | 2025/09/22 | 19:59:59 | extend-hours | -2.46 | -1.06696738 | |
Amazon | |||||
| ANET | 145.79 | 148.78 | 2025/09/22 | 19:59:13 | extend-hours | -2.99 | -2.00967872 | |
Arista Networks | |||||
| AON | 353.35 | 350.56 | 2025/09/22 | 19:08:39 | extend-hours | 2.79 | 0.79586947 | |
Aon | |||||
| AOS | 72.26 | 72.78 | 2025/09/22 | 19:00:00 | extend-hours | -0.52 | -0.71448200 | |
A. O. Smith | |||||
| APA | 23.74 | 23.24 | 2025/09/22 | 19:23:03 | extend-hours | 0.50 | 2.15146299 | |
APA Corporation | |||||
| APD | 287.92 | 287.91 | 2025/09/22 | 19:46:01 | extend-hours | 0.01 | 0.00347331 | |
Air Products | |||||
| APH | 123.0941 | 123 | 2025/09/22 | 19:56:01 | extend-hours | 0.0941 | 0.07650407 | |
Amphenol | |||||
| APO | 143.2448 | 142.1 | 2025/09/22 | 19:59:47 | extend-hours | 1.1448 | 0.80562984 | |
Apollo Global Management | |||||
| APTV | 85 | 85.57 | 2025/09/22 | 19:53:41 | extend-hours | -0.57 | -0.66612130 | |
Aptiv | |||||
| ARE | 86.39 | 85.98 | 2025/09/22 | 19:58:16 | extend-hours | 0.41 | 0.47685508 | |
Alexandria Real Estate Equities | |||||
| ATO | 162.96 | 162.72 | 2025/09/22 | 19:00:00 | extend-hours | 0.24 | 0.14749263 | |
Atmos Energy | |||||
| AVB | 193.02 | 193.51 | 2025/09/22 | 19:58:11 | extend-hours | -0.49 | -0.25321689 | |
AvalonBay Communities | |||||
| AVGO | 339.3601 | 342.425 | 2025/09/22 | 19:59:56 | extend-hours | -3.0649 | -0.89505731 | |
Broadcom | |||||
| AVY | 163.2 | 164.7 | 2025/09/22 | 19:00:00 | extend-hours | -1.5 | -0.91074681 | |
Avery Dennison | |||||
| AWK | 135.05 | 135.07 | 2025/09/22 | 19:00:00 | extend-hours | -0.02 | -0.01480714 | |
American Water Works | |||||
| AXON | 774.7 | 766.33 | 2025/09/22 | 19:35:39 | extend-hours | 8.37 | 1.09221876 | |
Axon Enterprise | |||||
| AXP | 343.4 | 339.51 | 2025/09/22 | 19:59:30 | extend-hours | 3.89 | 1.14576890 | |
American Express | |||||
| AZO | 4,131 | 4166.62 | 2025/09/22 | 19:56:49 | extend-hours | -35.62 | -0.85488957 | |
AutoZone | |||||
| BA | 213.87 | 215.17 | 2025/09/22 | 19:59:54 | extend-hours | -1.30 | -0.60417344 | |
Boeing | |||||
| BAC | 51.91 | 51.76 | 2025/09/22 | 19:59:46 | extend-hours | 0.15 | 0.28979907 | |
Bank of America | |||||
| BALL | 48.69 | 48.64 | 2025/09/22 | 19:00:00 | extend-hours | 0.05 | 0.10279605 | |
Ball Corporation | |||||
| BAX | 22.99 | 23 | 2025/09/22 | 19:54:21 | extend-hours | -0.01 | -0.04347826 | |
Baxter International | |||||
| BBY | 72.7005 | 72.19 | 2025/09/22 | 19:15:28 | extend-hours | 0.5105 | 0.70716166 | |
Best Buy | |||||
| BDX | 186.55 | 186.3 | 2025/09/22 | 19:00:00 | extend-hours | 0.25 | 0.13419216 | |
Becton Dickinson | |||||
| BEN | 24.42 | 24.23 | 2025/09/22 | 19:27:13 | extend-hours | 0.19 | 0.78415188 | |
Franklin Resources | |||||
| BF.B | 26.96 | 27.22 | 2025/09/22 | 19:46:02 | extend-hours | -0.26 | -0.95518001 | |
Brown?orman | |||||
| BG | 77.38 | 78.93 | 2025/09/22 | 19:05:45 | extend-hours | -1.55 | -1.96376536 | |
Bunge Global | |||||
| BIIB | 140.1 | 142.12 | 2025/09/22 | 19:47:59 | extend-hours | -2.02 | -1.42133408 | |
Biogen | |||||
| BK | 109.46 | 107.95 | 2025/09/22 | 19:06:12 | extend-hours | 1.51 | 1.39879574 | |
BNY Mellon | |||||
| BKNG | 5448.81 | 5,400 | 2025/09/22 | 19:55:03 | extend-hours | 48.81 | 0.90388889 | |
Booking Holdings | |||||
| BKR | 47.62 | 47.14 | 2025/09/22 | 19:26:50 | extend-hours | 0.48 | 1.01824353 | |
Baker Hughes | |||||
| BLDR | 121.26 | 123.5 | 2025/09/22 | 19:31:58 | extend-hours | -2.24 | -1.81376518 | |
Builders FirstSource | |||||
| BLK | 1137.5 | 1137.19 | 2025/09/22 | 19:48:24 | extend-hours | 0.31 | 0.02726018 | |
BlackRock | |||||
| BMY | 45.05 | 45.03 | 2025/09/22 | 19:58:08 | extend-hours | 0.02 | 0.04441483 | |
Bristol Myers Squibb | |||||
| BR | 241.6 | 241.46 | 2025/09/22 | 19:00:00 | extend-hours | 0.14 | 0.05798062 | |
Broadridge Financial Solutions | |||||
| BRK.B | 494.1 | 490.57 | 2025/09/22 | 19:59:47 | extend-hours | 3.53 | 0.71957111 | |
Berkshire Hathaway | |||||
| BRO | 92.6 | 91.61 | 2025/09/22 | 19:00:00 | extend-hours | 0.99 | 1.08066805 | |
Brown & Brown | |||||
| BSX | 97 | 97.85 | 2025/09/22 | 19:57:13 | extend-hours | -0.85 | -0.86867655 | |
Boston Scientific | |||||
| BX | 185.5 | 185.87 | 2025/09/22 | 19:57:49 | extend-hours | -0.37 | -0.19906386 | |
Blackstone Inc. | |||||
| BXP | 76.9 | 75.63 | 2025/09/22 | 19:33:38 | extend-hours | 1.27 | 1.67922782 | |
BXP Inc. | |||||
| C | 103.5009 | 101.76 | 2025/09/22 | 19:59:59 | extend-hours | 1.7409 | 1.71079009 | |
Citigroup | |||||
| CAG | 18.3799 | 18.5 | 2025/09/22 | 19:58:37 | extend-hours | -0.1201 | -0.64918919 | |
Conagra Brands | |||||
| CAH | 147.25 | 149.9 | 2025/09/22 | 19:27:40 | extend-hours | -2.65 | -1.76784523 | |
Cardinal Health | |||||
| CARR | 60.24 | 60 | 2025/09/22 | 19:31:35 | extend-hours | 0.24 | 0.400 | |
Carrier Global | |||||
| CAT | 472.09 | 467.31 | 2025/09/22 | 19:59:48 | extend-hours | 4.78 | 1.02287561 | |
Caterpillar Inc. | |||||
| CB | 274 | 273.74 | 2025/09/22 | 19:22:37 | extend-hours | 0.26 | 0.09498064 | |
Chubb Limited | |||||
| CBOE | 236.62 | 235 | 2025/09/22 | 20:00:01 | extend-hours | 1.62 | 0.68936170 | |
Cboe Global Markets | |||||
| CBRE | 162.62 | 163.26 | 2025/09/22 | 19:58:15 | extend-hours | -0.64 | -0.39201274 | |
CBRE Group | |||||
| CCI | 93.6 | 94.21 | 2025/09/22 | 19:51:42 | extend-hours | -0.61 | -0.64748965 | |
Crown Castle | |||||
| CCL | 30.73 | 30.57 | 2025/09/22 | 19:59:58 | extend-hours | 0.16 | 0.52338894 | |
Carnival | |||||
| CDNS | 373.97 | 370 | 2025/09/22 | 19:51:14 | extend-hours | 3.97 | 1.07297297 | |
Cadence Design Systems | |||||
| CDW | 160.75 | 161.01 | 2025/09/22 | 18:46:55 | extend-hours | -0.26 | -0.16148065 | |
CDW | |||||
| CEG | 346.48 | 332.97 | 2025/09/22 | 19:59:48 | extend-hours | 13.51 | 4.05742259 | |
Constellation Energy | |||||
| CF | 85.64 | 85.03 | 2025/09/22 | 19:00:00 | extend-hours | 0.61 | 0.71739386 | |
CF Industries | |||||
| CFG | 52.55 | 53 | 2025/09/22 | 19:00:00 | extend-hours | -0.45 | -0.84905660 | |
Citizens Financial Group | |||||
| CHD | 87.66 | 90.365 | 2025/09/22 | 19:10:09 | extend-hours | -2.705 | -2.99341559 | |
Church & Dwight | |||||
| CHRW | 133.98 | 136.02 | 2025/09/22 | 19:11:15 | extend-hours | -2.04 | -1.49977944 | |
C.H. Robinson | |||||
| CHTR | 264.97 | 262.5 | 2025/09/22 | 19:46:25 | extend-hours | 2.47 | 0.94095238 | |
Charter Communications | |||||
| CI | 290.9 | 290.1 | 2025/09/22 | 19:59:47 | extend-hours | 0.8 | 0.27576698 | |
Cigna | |||||
| CINF | 154.69 | 154.47 | 2025/09/22 | 16:51:09 | extend-hours | 0.22 | 0.14242248 | |
Cincinnati Financial | |||||
| CL | 79.75 | 81.3 | 2025/09/22 | 19:59:31 | extend-hours | -1.55 | -1.90651907 | |
Colgate-Palmolive | |||||
| CLX | 120.1491 | 122 | 2025/09/22 | 19:57:05 | extend-hours | -1.8509 | -1.51713115 | |
Clorox | |||||
| CMCSA | 31.5 | 31.33 | 2025/09/22 | 19:59:31 | extend-hours | 0.17 | 0.54261092 | |
Comcast | |||||
| CME | 261.49 | 260.75 | 2025/09/22 | 19:58:33 | extend-hours | 0.74 | 0.28379674 | |
CME Group | |||||
| CMG | 40.19 | 39.19 | 2025/09/22 | 19:59:52 | extend-hours | 1.00 | 2.55167134 | |
Chipotle Mexican Grill | |||||
| CMI | 426.9 | 423.15 | 2025/09/22 | 19:53:17 | extend-hours | 3.75 | 0.88621056 | |
Cummins | |||||
| CMS | 70.44 | 70.27 | 2025/09/22 | 19:00:00 | extend-hours | 0.17 | 0.24192401 | |
CMS Energy | |||||
| CNC | 32.95 | 31.67 | 2025/09/22 | 19:59:53 | extend-hours | 1.28 | 4.04167982 | |
Centene Corporation | |||||
| CNP | 38.78 | 38.11 | 2025/09/22 | 19:20:23 | extend-hours | 0.67 | 1.75806875 | |
CenterPoint Energy | |||||
| COF | 225.2626 | 226 | 2025/09/22 | 19:52:18 | extend-hours | -0.7374 | -0.32628319 | |
Capital One | |||||
| COIN | 332 | 333.435 | 2025/09/22 | 19:59:43 | extend-hours | -1.435 | -0.43036874 | |
Coinbase Global | |||||
| COO | 67.5 | 67.68 | 2025/09/22 | 19:58:47 | extend-hours | -0.18 | -0.26595745 | |
Cooper Companies (The) | |||||
| COP | 92.06 | 91.5 | 2025/09/22 | 19:58:50 | extend-hours | 0.56 | 0.61202186 | |
ConocoPhillips | |||||
| COR | 287.44 | 290.02 | 2025/09/22 | 19:33:37 | extend-hours | -2.58 | -0.88959382 | |
Cencora | |||||
| COST | 943.625 | 947.375 | 2025/09/22 | 19:59:54 | extend-hours | -3.750 | -0.39583058 | |
Costco | |||||
| CPAY | 299.92 | 299.55 | 2025/09/22 | 19:00:00 | extend-hours | 0.37 | 0.12351861 | |
Corpay | |||||
| CPB | 33.35 | 33.34 | 2025/09/22 | 19:55:07 | extend-hours | 0.01 | 0.02999400 | |
Campbell Soup Company | |||||
| CPRT | 45.44 | 45.48 | 2025/09/22 | 19:40:49 | extend-hours | -0.04 | -0.08795075 | |
Copart | |||||
| CPT | 108.18 | 107.86 | 2025/09/22 | 19:00:00 | extend-hours | 0.32 | 0.29668088 | |
Camden Property Trust | |||||
| CRL | 153.89 | 154.49 | 2025/09/22 | 19:00:00 | extend-hours | -0.60 | -0.38837465 | |
Charles River Laboratories | |||||
| CRM | 249.6 | 245.28 | 2025/09/22 | 19:59:53 | extend-hours | 4.32 | 1.76125245 | |
Salesforce | |||||
| CRWD | 493.62 | 496 | 2025/09/22 | 19:59:57 | extend-hours | -2.38 | -0.47983871 | |
CrowdStrike | |||||
| CSCO | 67.75 | 67.86 | 2025/09/22 | 19:57:52 | extend-hours | -0.11 | -0.16209844 | |
Cisco | |||||
| CSGP | 86.04 | 86.7 | 2025/09/22 | 19:58:14 | extend-hours | -0.66 | -0.76124567 | |
CoStar Group | |||||
| CSX | 33.3 | 32.98 | 2025/09/22 | 19:49:23 | extend-hours | 0.32 | 0.97028502 | |
CSX Corporation | |||||
| CTAS | 202.97 | 199.91 | 2025/09/22 | 19:46:25 | extend-hours | 3.06 | 1.53068881 | |
Cintas | |||||
| CTRA | 23.19 | 23.19 | 2025/09/22 | 19:48:53 | extend-hours | 0.00 | 0 | |
Coterra | |||||
| CTSH | 68.8 | 67.01 | 2025/09/22 | 19:48:42 | extend-hours | 1.79 | 2.67124310 | |
Cognizant | |||||
| CTVA | 69.5 | 70.4 | 2025/09/22 | 19:52:23 | extend-hours | -0.9 | -1.27840909 | |
Corteva | |||||
| CVS | 75.13 | 74.32 | 2025/09/22 | 19:51:05 | extend-hours | 0.81 | 1.08988159 | |
CVS Health | |||||
| CVX | 155.91 | 155.62 | 2025/09/22 | 19:59:42 | extend-hours | 0.29 | 0.18635137 | |
Chevron Corporation | |||||
| CZR | 25.8 | 25.33 | 2025/09/22 | 19:56:47 | extend-hours | 0.47 | 1.85550730 | |
Caesars Entertainment | |||||
| D | 59.8 | 59.92 | 2025/09/22 | 19:50:46 | extend-hours | -0.12 | -0.20026702 | |
Dominion Energy | |||||
| DAL | 58.85 | 59.45 | 2025/09/22 | 19:57:30 | extend-hours | -0.60 | -1.00925147 | |
Delta Air Lines | |||||
| DASH | 263 | 264.52 | 2025/09/22 | 19:54:39 | extend-hours | -1.52 | -0.57462574 | |
DoorDash | |||||
| DAY | 68.45 | 68.83 | 2025/09/22 | 19:30:09 | extend-hours | -0.38 | -0.55208485 | |
Dayforce | |||||
| DD | 78.35 | 77.92 | 2025/09/22 | 19:48:26 | extend-hours | 0.43 | 0.55184805 | |
DuPont | |||||
| DE | 469.7788 | 467.94 | 2025/09/22 | 19:53:06 | extend-hours | 1.8388 | 0.39295636 | |
Deere & Company | |||||
| DECK | 113.39 | 113.58 | 2025/09/22 | 19:44:02 | extend-hours | -0.19 | -0.16728297 | |
Deckers Brands | |||||
| DELL | 135.68 | 132.62 | 2025/09/22 | 19:59:59 | extend-hours | 3.06 | 2.30734429 | |
Dell Technologies | |||||
| DG | 101.43 | 102.1 | 2025/09/22 | 19:24:27 | extend-hours | -0.67 | -0.65621939 | |
Dollar General | |||||
| DGX | 184.69 | 183.32 | 2025/09/22 | 19:46:28 | extend-hours | 1.37 | 0.74732708 | |
Quest Diagnostics | |||||
| DHI | 164.18 | 167.15 | 2025/09/22 | 19:57:15 | extend-hours | -2.97 | -1.77684714 | |
D. R. Horton | |||||
| DHR | 190.8138 | 191.9 | 2025/09/22 | 19:37:07 | extend-hours | -1.0862 | -0.56602397 | |
Danaher Corporation | |||||
| DIS | 112.5784 | 111.76 | 2025/09/22 | 19:59:49 | extend-hours | 0.8184 | 0.73228346 | |
Walt Disney Company (The) | |||||
| DLR | 174 | 171.17 | 2025/09/22 | 19:56:32 | extend-hours | 2.83 | 1.65332710 | |
Digital Realty | |||||
| DLTR | 94.6599 | 95.3 | 2025/09/22 | 19:59:51 | extend-hours | -0.6401 | -0.67166842 | |
Dollar Tree | |||||
| DOC | 18.6 | 18.4 | 2025/09/22 | 19:51:25 | extend-hours | 0.2 | 1.08695652 | |
Healthpeak Properties | |||||
| DOV | 169.93 | 170.35 | 2025/09/22 | 19:59:58 | extend-hours | -0.42 | -0.24655122 | |
Dover Corporation | |||||
| DOW | 23.25 | 23.35 | 2025/09/22 | 19:52:23 | extend-hours | -0.10 | -0.42826552 | |
Dow Inc. | |||||
| DPZ | 423.76 | 428.71 | 2025/09/22 | 19:37:19 | extend-hours | -4.95 | -1.15462667 | |
Domino's | |||||
| DRI | 185.16 | 184.81 | 2025/09/22 | 19:59:02 | extend-hours | 0.35 | 0.18938369 | |
Darden Restaurants | |||||
| DTE | 136.14 | 135.99 | 2025/09/22 | 19:00:00 | extend-hours | 0.15 | 0.11030223 | |
DTE Energy | |||||
| DUK | 121.91 | 121.21 | 2025/09/22 | 19:59:32 | extend-hours | 0.70 | 0.57751011 | |
Duke Energy | |||||
| DVA | 131.15 | 130.06 | 2025/09/22 | 19:00:00 | extend-hours | 1.09 | 0.83807473 | |
DaVita | |||||
| DVN | 33.97 | 33.82 | 2025/09/22 | 19:59:31 | extend-hours | 0.15 | 0.44352454 | |
Devon Energy | |||||
| DXCM | 69.28 | 67.69 | 2025/09/22 | 19:51:00 | extend-hours | 1.59 | 2.34894371 | |
Dexcom | |||||
| EA | 174.55 | 173.69 | 2025/09/22 | 19:54:28 | extend-hours | 0.86 | 0.49513501 | |
Electronic Arts | |||||
| EBAY | 90.6 | 91.2 | 2025/09/22 | 19:42:18 | extend-hours | -0.6 | -0.65789474 | |
eBay | |||||
| ECL | 267.09 | 264.98 | 2025/09/22 | 19:00:00 | extend-hours | 2.11 | 0.79628651 | |
Ecolab | |||||
| ED | 96.62 | 96.38 | 2025/09/22 | 19:00:00 | extend-hours | 0.24 | 0.24901432 | |
Consolidated Edison | |||||
| EFX | 256.97 | 255.58 | 2025/09/22 | 19:00:00 | extend-hours | 1.39 | 0.54386102 | |
Equifax | |||||
| EG | 334.83 | 333 | 2025/09/22 | 19:00:00 | extend-hours | 1.83 | 0.54954955 | |
Everest Group | |||||
| EIX | 54.42 | 55.47 | 2025/09/22 | 19:57:26 | extend-hours | -1.05 | -1.89291509 | |
Edison International | |||||
| EL | 87.5 | 87.7 | 2025/09/22 | 19:57:56 | extend-hours | -0.2 | -0.22805017 | |
Est? Lauder Companies (The) | |||||
| ELV | 318 | 311.98 | 2025/09/22 | 19:59:21 | extend-hours | 6.02 | 1.92961087 | |
Elevance Health | |||||
| EMN | 64.3501 | 64.8 | 2025/09/22 | 19:59:41 | extend-hours | -0.4499 | -0.69429012 | |
Eastman Chemical Company | |||||
| EMR | 132.43 | 132.47 | 2025/09/22 | 19:10:27 | extend-hours | -0.04 | -0.03019552 | |
Emerson Electric | |||||
| ENPH | 40.43 | 38.75 | 2025/09/22 | 19:59:39 | extend-hours | 1.68 | 4.33548387 | |
Enphase Energy | |||||
| EOG | 115.51 | 115.67 | 2025/09/22 | 19:51:18 | extend-hours | -0.16 | -0.13832454 | |
EOG Resources | |||||
| EPAM | 156.55 | 155.09 | 2025/09/22 | 19:50:42 | extend-hours | 1.46 | 0.94138887 | |
EPAM Systems | |||||
| EQIX | 796.62 | 782.97 | 2025/09/22 | 19:57:01 | extend-hours | 13.65 | 1.74336181 | |
Equinix | |||||
| EQR | 64.84 | 64.92 | 2025/09/22 | 19:50:40 | extend-hours | -0.08 | -0.12322859 | |
Equity Residential | |||||
| EQT | 49.55 | 49.02 | 2025/09/22 | 19:57:02 | extend-hours | 0.53 | 1.08119135 | |
EQT Corporation | |||||
| ERIE | 321.03 | 317.64 | 2025/09/22 | 17:05:23 | extend-hours | 3.39 | 1.06724594 | |
Erie Indemnity | |||||
| ES | 68 | 66 | 2025/09/22 | 19:50:20 | extend-hours | 2 | 3.03030303 | |
Eversource Energy | |||||
| ESS | 266.96 | 266.79 | 2025/09/22 | 19:58:14 | extend-hours | 0.17 | 0.06372053 | |
Essex Property Trust | |||||
| ETN | 378.5 | 374.08 | 2025/09/22 | 19:58:31 | extend-hours | 4.42 | 1.18156544 | |
Eaton Corporation | |||||
| ETR | 89.505 | 88.66 | 2025/09/22 | 19:53:47 | extend-hours | 0.845 | 0.95307918 | |
Entergy | |||||
| EVRG | 72.22 | 72.2 | 2025/09/22 | 17:05:23 | extend-hours | 0.02 | 0.02770083 | |
Evergy | |||||
| EW | 73.5 | 74.2 | 2025/09/22 | 19:59:49 | extend-hours | -0.7 | -0.94339623 | |
Edwards Lifesciences | |||||
| EXC | 43.37 | 43.35 | 2025/09/22 | 19:13:30 | extend-hours | 0.02 | 0.04613610 | |
Exelon | |||||
| EXE | 97.59 | 97.92 | 2025/09/22 | 19:09:34 | extend-hours | -0.33 | -0.33700980 | |
Expand Energy | |||||
| EXPD | 119.48 | 120.15 | 2025/09/22 | 19:11:15 | extend-hours | -0.67 | -0.55763629 | |
Expeditors International | |||||
| EXPE | 224.18 | 222.71 | 2025/09/22 | 19:25:19 | extend-hours | 1.47 | 0.66005119 | |
Expedia Group | |||||
| EXR | 139.14 | 140.2 | 2025/09/22 | 19:58:14 | extend-hours | -1.06 | -0.75606277 | |
Extra Space Storage | |||||
| F | 11.68 | 11.6 | 2025/09/22 | 19:59:38 | extend-hours | 0.08 | 0.68965517 | |
Ford Motor Company | |||||
| FANG | 138.83 | 138.22 | 2025/09/22 | 19:55:22 | extend-hours | 0.61 | 0.44132542 | |
Diamondback Energy | |||||
| FAST | 47.01 | 47.55 | 2025/09/22 | 19:59:58 | extend-hours | -0.54 | -1.13564669 | |
Fastenal | |||||
| FCX | 45.12 | 44.83 | 2025/09/22 | 19:59:31 | extend-hours | 0.29 | 0.64688824 | |
Freeport-McMoRan | |||||
| FDS | 295.95 | 294.5 | 2025/09/22 | 19:50:16 | extend-hours | 1.45 | 0.49235993 | |
FactSet | |||||
| FDX | 229.99 | 230.01 | 2025/09/22 | 19:57:38 | extend-hours | -0.02 | -0.00869527 | |
FedEx | |||||
| FE | 43.33 | 43.27 | 2025/09/22 | 19:00:00 | extend-hours | 0.06 | 0.13866420 | |
FirstEnergy | |||||
| FFIV | 335 | 326.16 | 2025/09/22 | 19:29:44 | extend-hours | 8.84 | 2.71032622 | |
F5 Inc. | |||||
| FI | 130.5 | 130.83 | 2025/09/22 | 19:59:31 | extend-hours | -0.33 | -0.25223573 | |
Fiserv | |||||
| FICO | 1545.68 | 1,475 | 2025/09/22 | 19:44:52 | extend-hours | 70.68 | 4.79186441 | |
Fair Isaac | |||||
| FIS | 65 | 64.9 | 2025/09/22 | 19:59:58 | extend-hours | 0.1 | 0.15408320 | |
Fidelity National Information Services | |||||
| FITB | 45.1 | 45.68 | 2025/09/22 | 19:48:30 | extend-hours | -0.58 | -1.26970228 | |
Fifth Third Bancorp | |||||
| FOX | 56.01 | 56.035 | 2025/09/22 | 19:48:39 | extend-hours | -0.025 | -0.04461497 | |
Fox Corporation (Class B) | |||||
| FOXA | 62.4 | 62.4 | 2025/09/22 | 19:25:46 | extend-hours | 0.0 | 0 | |
Fox Corporation (Class A) | |||||
| FRT | 99 | 99.4 | 2025/09/22 | 19:29:38 | extend-hours | -0.4 | -0.40241449 | |
Federal Realty Investment Trust | |||||
| FSLR | 220 | 213.23 | 2025/09/22 | 19:59:45 | extend-hours | 6.77 | 3.17497538 | |
First Solar | |||||
| FTNT | 85.12 | 83.13 | 2025/09/22 | 19:59:42 | extend-hours | 1.99 | 2.39384097 | |
Fortinet | |||||
| FTV | 48.32 | 47.93 | 2025/09/22 | 19:00:00 | extend-hours | 0.39 | 0.81368663 | |
Fortive | |||||
| GD | 320.74 | 323 | 2025/09/22 | 19:48:26 | extend-hours | -2.26 | -0.69969040 | |
General Dynamics | |||||
| GDDY | 147.84 | 143.65 | 2025/09/22 | 19:51:09 | extend-hours | 4.19 | 2.91681170 | |
GoDaddy | |||||
| GE | 301.04 | 300.1 | 2025/09/22 | 19:59:07 | extend-hours | 0.94 | 0.31322892 | |
GE Aerospace | |||||
| GEHC | 74.51 | 74.61 | 2025/09/22 | 19:57:21 | extend-hours | -0.10 | -0.13403029 | |
GE HealthCare | |||||
| GEN | 28.99 | 28.73 | 2025/09/22 | 19:30:16 | extend-hours | 0.26 | 0.90497738 | |
Gen Digital | |||||
| GEV | 641 | 620.11 | 2025/09/22 | 19:59:52 | extend-hours | 20.89 | 3.36875716 | |
GE Vernova | |||||
| GILD | 112.2 | 113.45 | 2025/09/22 | 19:52:24 | extend-hours | -1.25 | -1.10180696 | |
Gilead Sciences | |||||
| GIS | 50 | 50.47 | 2025/09/22 | 19:56:27 | extend-hours | -0.47 | -0.93124628 | |
General Mills | |||||
| GL | 145.25 | 144.35 | 2025/09/22 | 19:00:00 | extend-hours | 0.90 | 0.62348459 | |
Globe Life | |||||
| GLW | 79.1 | 79.4 | 2025/09/22 | 19:56:18 | extend-hours | -0.3 | -0.37783375 | |
Corning Inc. | |||||
| GM | 58.8717 | 58.78 | 2025/09/22 | 19:52:56 | extend-hours | 0.0917 | 0.15600544 | |
General Motors | |||||
| GNRC | 185.89 | 181.75 | 2025/09/22 | 19:58:38 | extend-hours | 4.14 | 2.27785420 | |
Generac | |||||
| GOOG | 253.53 | 254.78 | 2025/09/22 | 19:59:36 | extend-hours | -1.25 | -0.49061936 | |
Alphabet Inc. (Class C) | |||||
| GOOGL | 253.1952 | 254.43 | 2025/09/22 | 19:59:44 | extend-hours | -1.2348 | -0.48532013 | |
Alphabet Inc. (Class A) | |||||
| GPC | 139.22 | 140.99 | 2025/09/22 | 19:26:29 | extend-hours | -1.77 | -1.25540818 | |
Genuine Parts Company | |||||
| GPN | 86.95 | 85.96 | 2025/09/22 | 19:00:00 | extend-hours | 0.99 | 1.15169846 | |
Global Payments | |||||
| GRMN | 236.38 | 234.68 | 2025/09/22 | 19:00:00 | extend-hours | 1.70 | 0.72439066 | |
Garmin | |||||
| GS | 804.0012 | 801.14 | 2025/09/22 | 19:55:56 | extend-hours | 2.8612 | 0.35714107 | |
Goldman Sachs | |||||
| GWW | 979.17 | 977.84 | 2025/09/22 | 19:00:00 | extend-hours | 1.33 | 0.13601407 | |
W. W. Grainger | |||||
| HAL | 22.6099 | 22.25 | 2025/09/22 | 19:55:40 | extend-hours | 0.3599 | 1.61752809 | |
Halliburton | |||||
| HAS | 75.07 | 74.15 | 2025/09/22 | 18:29:58 | extend-hours | 0.92 | 1.24072825 | |
Hasbro | |||||
| HBAN | 17.46 | 17.64 | 2025/09/22 | 19:50:28 | extend-hours | -0.18 | -1.02040816 | |
Huntington Bancshares | |||||
| HCA | 407 | 402.44 | 2025/09/22 | 19:47:51 | extend-hours | 4.56 | 1.13308816 | |
HCA Healthcare | |||||
| HD | 411.8 | 414.11 | 2025/09/22 | 19:59:25 | extend-hours | -2.31 | -0.55782280 | |
Home Depot (The) | |||||
| HIG | 130.71 | 130.58 | 2025/09/22 | 19:00:00 | extend-hours | 0.13 | 0.09955583 | |
Hartford (The) | |||||
| HII | 276.97 | 273.88 | 2025/09/22 | 19:04:33 | extend-hours | 3.09 | 1.12823134 | |
Huntington Ingalls Industries | |||||
| HLT | 267.23 | 266.2 | 2025/09/22 | 19:18:51 | extend-hours | 1.03 | 0.38692712 | |
Hilton Worldwide | |||||
| HOLX | 66.36 | 66.3 | 2025/09/22 | 18:10:23 | extend-hours | 0.06 | 0.09049774 | |
Hologic | |||||
| HON | 208.9 | 208.745 | 2025/09/22 | 19:55:58 | extend-hours | 0.155 | 0.07425328 | |
Honeywell | |||||
| HPE | 25.0561 | 24.955 | 2025/09/22 | 19:50:53 | extend-hours | 0.1011 | 0.40512923 | |
Hewlett Packard Enterprise | |||||
| HPQ | 28.26 | 28.12 | 2025/09/22 | 19:58:33 | extend-hours | 0.14 | 0.49786629 | |
HP Inc. | |||||
| HRL | 24.44 | 24.81 | 2025/09/22 | 19:34:44 | extend-hours | -0.37 | -1.49133414 | |
Hormel Foods | |||||
| HSIC | 67.92 | 67.91 | 2025/09/22 | 17:05:23 | extend-hours | 0.01 | 0.01472537 | |
Henry Schein | |||||
| HST | 17.38 | 17.425 | 2025/09/22 | 19:59:39 | extend-hours | -0.045 | -0.25824964 | |
Host Hotels & Resorts | |||||
| HSY | 192.34 | 190.12 | 2025/09/22 | 19:33:59 | extend-hours | 2.22 | 1.16768357 | |
Hershey Company (The) | |||||
| HUBB | 438.15 | 439.56 | 2025/09/22 | 19:29:47 | extend-hours | -1.41 | -0.32077532 | |
Hubbell Incorporated | |||||
| HUM | 256.5168 | 250.8 | 2025/09/22 | 19:58:34 | extend-hours | 5.7168 | 2.27942584 | |
Humana | |||||
| HWM | 192.48 | 192.5 | 2025/09/22 | 19:59:33 | extend-hours | -0.02 | -0.01038961 | |
Howmet Aerospace | |||||
| IBM | 271.85 | 266.62 | 2025/09/22 | 19:59:49 | extend-hours | 5.23 | 1.96159328 | |
IBM | |||||
| ICE | 170.4 | 169.58 | 2025/09/22 | 19:58:56 | extend-hours | 0.82 | 0.48354759 | |
Intercontinental Exchange | |||||
| IDXX | 643.74 | 653.17 | 2025/09/22 | 19:48:32 | extend-hours | -9.43 | -1.44372828 | |
Idexx Laboratories | |||||
| IEX | 160.6 | 160.86 | 2025/09/22 | 19:00:00 | extend-hours | -0.26 | -0.16163123 | |
IDEX Corporation | |||||
| IFF | 62.3 | 63.33 | 2025/09/22 | 19:46:40 | extend-hours | -1.03 | -1.62640139 | |
International Flavors & Fragrances | |||||
| INCY | 85.43 | 86.385 | 2025/09/22 | 19:59:36 | extend-hours | -0.955 | -1.10551600 | |
Incyte | |||||
| INTC | 28.7295 | 29.67 | 2025/09/22 | 19:59:57 | extend-hours | -0.9405 | -3.16986855 | |
Intel | |||||
| INTU | 701.52 | 686.53 | 2025/09/22 | 19:56:23 | extend-hours | 14.99 | 2.18344428 | |
Intuit | |||||
| INVH | 29.69 | 29.65 | 2025/09/22 | 19:00:00 | extend-hours | 0.04 | 0.13490725 | |
Invitation Homes | |||||
| IP | 46.16 | 46.65 | 2025/09/22 | 19:00:00 | extend-hours | -0.49 | -1.05037513 | |
International Paper | |||||
| IPG | 25.51 | 25.7 | 2025/09/22 | 19:25:21 | extend-hours | -0.19 | -0.73929961 | |
Interpublic Group of Companies (The) | |||||
| IQV | 190.96 | 186.19 | 2025/09/22 | 19:21:36 | extend-hours | 4.77 | 2.56189914 | |
IQVIA | |||||
| IR | 81.21 | 80.63 | 2025/09/22 | 19:50:12 | extend-hours | 0.58 | 0.71933524 | |
Ingersoll Rand | |||||
| IRM | 104.5 | 100.41 | 2025/09/22 | 19:58:14 | extend-hours | 4.09 | 4.07329947 | |
Iron Mountain | |||||
| ISRG | 447 | 438.12 | 2025/09/22 | 19:59:39 | extend-hours | 8.88 | 2.02684196 | |
Intuitive Surgical | |||||
| IT | 260.01 | 253.96 | 2025/09/22 | 19:35:21 | extend-hours | 6.05 | 2.38226492 | |
Gartner | |||||
| ITW | 260.88 | 261.37 | 2025/09/22 | 19:15:43 | extend-hours | -0.49 | -0.18747370 | |
Illinois Tool Works | |||||
| IVZ | 22.57 | 22.42 | 2025/09/22 | 19:48:43 | extend-hours | 0.15 | 0.66904550 | |
Invesco | |||||
| J | 151.07 | 148.88 | 2025/09/22 | 19:56:08 | extend-hours | 2.19 | 1.47098334 | |
Jacobs Solutions | |||||
| JBHT | 130.7 | 132.52 | 2025/09/22 | 19:42:33 | extend-hours | -1.82 | -1.37337760 | |
J.B. Hunt | |||||
| JBL | 235 | 224.42 | 2025/09/22 | 19:57:12 | extend-hours | 10.58 | 4.71437483 | |
Jabil | |||||
| JCI | 109.88 | 107.69 | 2025/09/22 | 19:50:07 | extend-hours | 2.19 | 2.03361501 | |
Johnson Controls | |||||
| JKHY | 159.245 | 152.06 | 2025/09/22 | 18:02:21 | extend-hours | 7.185 | 4.72510851 | |
Jack Henry & Associates | |||||
| JNJ | 175.44 | 176.09 | 2025/09/22 | 19:59:01 | extend-hours | -0.65 | -0.36912942 | |
Johnson & Johnson | |||||
| JPM | 312 | 309.8 | 2025/09/22 | 19:59:30 | extend-hours | 2.2 | 0.71013557 | |
JPMorgan Chase | |||||
| K | 76.95 | 77.25 | 2025/09/22 | 19:24:17 | extend-hours | -0.30 | -0.38834951 | |
Kellanova | |||||
| KDP | 25.9999 | 26.75 | 2025/09/22 | 19:59:43 | extend-hours | -0.7501 | -2.80411215 | |
Keurig Dr Pepper | |||||
| KEY | 18.78 | 18.92 | 2025/09/22 | 19:55:02 | extend-hours | -0.14 | -0.73995772 | |
KeyCorp | |||||
| KEYS | 177.82 | 176.84 | 2025/09/22 | 19:00:00 | extend-hours | 0.98 | 0.55417326 | |
Keysight Technologies | |||||
| KHC | 26.3506 | 26.38 | 2025/09/22 | 19:51:56 | extend-hours | -0.0294 | -0.11144807 | |
Kraft Heinz | |||||
| KIM | 21.69 | 21.84 | 2025/09/22 | 19:22:28 | extend-hours | -0.15 | -0.68681319 | |
Kimco Realty | |||||
| KKR | 146 | 146.73 | 2025/09/22 | 19:53:42 | extend-hours | -0.73 | -0.49751244 | |
KKR | |||||
| KLAC | 1067.05 | 1038.89 | 2025/09/22 | 19:59:53 | extend-hours | 28.16 | 2.71058534 | |
KLA Corporation | |||||
| KMB | 125.2 | 124.43 | 2025/09/22 | 19:55:34 | extend-hours | 0.77 | 0.61882183 | |
Kimberly-Clark | |||||
| KMI | 27.25 | 27.34 | 2025/09/22 | 19:56:41 | extend-hours | -0.09 | -0.32918800 | |
Kinder Morgan | |||||
| KMX | 58.25 | 58.42 | 2025/09/22 | 19:54:14 | extend-hours | -0.17 | -0.29099623 | |
CarMax | |||||
| KO | 66.25 | 66.16 | 2025/09/22 | 19:59:48 | extend-hours | 0.09 | 0.13603386 | |
Coca-Cola Company (The) | |||||
| KR | 64.55 | 65.58 | 2025/09/22 | 19:59:14 | extend-hours | -1.03 | -1.57060079 | |
Kroger | |||||
| KVUE | 17.7101 | 17.71 | 2025/09/22 | 19:59:56 | extend-hours | 0.0001 | 0.00056465 | |
Kenvue | |||||
| L | 97.24 | 96.35 | 2025/09/22 | 19:00:00 | extend-hours | 0.89 | 0.92371562 | |
Loews Corporation | |||||
| LDOS | 188.87 | 186.89 | 2025/09/22 | 19:41:55 | extend-hours | 1.98 | 1.05944673 | |
Leidos | |||||
| LEN | 121.89 | 124.75 | 2025/09/22 | 19:59:15 | extend-hours | -2.86 | -2.29258517 | |
Lennar | |||||
| LH | 278.89 | 276.03 | 2025/09/22 | 19:27:30 | extend-hours | 2.86 | 1.03611926 | |
LabCorp | |||||
| LHX | 281 | 284 | 2025/09/22 | 19:44:56 | extend-hours | -3 | -1.05633803 | |
L3Harris | |||||
| LII | 533.83 | 538.33 | 2025/09/22 | 19:00:00 | extend-hours | -4.50 | -0.83591849 | |
Lennox International | |||||
| LIN | 475.82 | 476.98 | 2025/09/22 | 18:55:22 | extend-hours | -1.16 | -0.24319678 | |
Linde plc | |||||
| LKQ | 30.54 | 30.6 | 2025/09/22 | 19:56:47 | extend-hours | -0.06 | -0.19607843 | |
LKQ Corporation | |||||
| LLY | 754.75 | 748.56 | 2025/09/22 | 19:59:53 | extend-hours | 6.19 | 0.82692102 | |
Lilly (Eli) | |||||
| LMT | 480 | 473.67 | 2025/09/22 | 19:58:30 | extend-hours | 6.33 | 1.33637342 | |
Lockheed Martin | |||||
| LNT | 64.22 | 64.16 | 2025/09/22 | 17:05:23 | extend-hours | 0.06 | 0.09351621 | |
Alliant Energy | |||||
| LOW | 261.5 | 265 | 2025/09/22 | 19:59:31 | extend-hours | -3.5 | -1.32075472 | |
Lowe's | |||||
| LRCX | 130.69 | 129.8 | 2025/09/22 | 19:59:53 | extend-hours | 0.89 | 0.68567026 | |
Lam Research | |||||
| LULU | 173.54 | 169.3 | 2025/09/22 | 19:59:43 | extend-hours | 4.24 | 2.50443001 | |
Lululemon Athletica | |||||
| LUV | 32.42 | 32.25 | 2025/09/22 | 19:53:36 | extend-hours | 0.17 | 0.52713178 | |
Southwest Airlines | |||||
| LVS | 52.92 | 54.43 | 2025/09/22 | 19:53:27 | extend-hours | -1.51 | -2.77420540 | |
Las Vegas Sands | |||||
| LW | 55.37 | 55.52 | 2025/09/22 | 19:24:01 | extend-hours | -0.15 | -0.27017291 | |
Lamb Weston | |||||
| LYB | 51.33 | 51.76 | 2025/09/22 | 19:59:36 | extend-hours | -0.43 | -0.83075734 | |
LyondellBasell | |||||
| LYV | 165.01 | 161.83 | 2025/09/22 | 19:16:35 | extend-hours | 3.18 | 1.96502503 | |
Live Nation Entertainment | |||||
| MA | 583.78 | 580.97 | 2025/09/22 | 19:58:32 | extend-hours | 2.81 | 0.48367386 | |
Mastercard | |||||
| MAA | 141.25 | 140.295 | 2025/09/22 | 19:00:00 | extend-hours | 0.955 | 0.68070851 | |
Mid-America Apartment Communities | |||||
| MAR | 263.8926 | 265.77 | 2025/09/22 | 19:16:14 | extend-hours | -1.8774 | -0.70640027 | |
Marriott International | |||||
| MAS | 71.03 | 72.02 | 2025/09/22 | 19:00:00 | extend-hours | -0.99 | -1.37461816 | |
Masco | |||||
| MCD | 303.3967 | 302.32 | 2025/09/22 | 19:58:47 | extend-hours | 1.0767 | 0.35614581 | |
McDonald's | |||||
| MCHP | 65.02 | 65.5 | 2025/09/22 | 19:58:03 | extend-hours | -0.48 | -0.73282443 | |
Microchip Technology | |||||
| MCK | 696.39 | 696.2 | 2025/09/22 | 19:24:02 | extend-hours | 0.19 | 0.02729101 | |
McKesson Corporation | |||||
| MCO | 489.3 | 483 | 2025/09/22 | 19:42:55 | extend-hours | 6.3 | 1.30434783 | |
Moody's Corporation | |||||
| MDLZ | 63.3087 | 63.31 | 2025/09/22 | 19:59:33 | extend-hours | -0.0013 | -0.00205339 | |
Mondelez International | |||||
| MDT | 94.59 | 95.39 | 2025/09/22 | 19:58:14 | extend-hours | -0.80 | -0.83866233 | |
Medtronic | |||||
| MET | 81.1 | 78.555 | 2025/09/22 | 19:34:34 | extend-hours | 2.545 | 3.23976832 | |
MetLife | |||||
| META | 766.77 | 781.845 | 2025/09/22 | 19:59:55 | extend-hours | -15.075 | -1.92813154 | |
Meta Platforms | |||||
| MGM | 34.55 | 35.57 | 2025/09/22 | 19:59:33 | extend-hours | -1.02 | -2.86758504 | |
MGM Resorts | |||||
| MHK | 128.72 | 129.99 | 2025/09/22 | 19:00:00 | extend-hours | -1.27 | -0.97699823 | |
Mohawk Industries | |||||
| MKC | 64.7999 | 65.1 | 2025/09/22 | 19:59:27 | extend-hours | -0.3001 | -0.46098310 | |
McCormick & Company | |||||
| MKTX | 183.57 | 179.99 | 2025/09/22 | 18:07:27 | extend-hours | 3.58 | 1.98899939 | |
MarketAxess | |||||
| MLM | 619.83 | 618.01 | 2025/09/22 | 19:00:00 | extend-hours | 1.82 | 0.29449362 | |
Martin Marietta Materials | |||||
| MMC | 197.04 | 196.87 | 2025/09/22 | 19:00:00 | extend-hours | 0.17 | 0.08635140 | |
Marsh McLennan | |||||
| MMM | 154.75 | 155.6 | 2025/09/22 | 19:49:59 | extend-hours | -0.85 | -0.54627249 | |
3M | |||||
| MNST | 63.69 | 63.78 | 2025/09/22 | 19:58:02 | extend-hours | -0.09 | -0.14111007 | |
Monster Beverage | |||||
| MO | 63.89 | 64.8 | 2025/09/22 | 19:59:30 | extend-hours | -0.91 | -1.40432099 | |
Altria | |||||
| MOH | 185 | 174.79 | 2025/09/22 | 19:47:10 | extend-hours | 10.21 | 5.84129527 | |
Molina Healthcare | |||||
| MOS | 33.6 | 33.86 | 2025/09/22 | 19:39:41 | extend-hours | -0.26 | -0.76786769 | |
Mosaic Company (The) | |||||
| MPC | 187.0001 | 185.58 | 2025/09/22 | 19:57:30 | extend-hours | 1.4201 | 0.76522255 | |
Marathon Petroleum | |||||
| MPWR | 922 | 920.4 | 2025/09/22 | 19:56:38 | extend-hours | 1.6 | 0.17383746 | |
Monolithic Power Systems | |||||
| MRK | 80.65 | 81.76 | 2025/09/22 | 19:59:35 | extend-hours | -1.11 | -1.35763209 | |
Merck & Co. | |||||
| MRNA | 26.63 | 25.11 | 2025/09/22 | 19:59:14 | extend-hours | 1.52 | 6.05336519 | |
Moderna | |||||
| MS | 160.7 | 159.33 | 2025/09/22 | 19:14:37 | extend-hours | 1.37 | 0.85985062 | |
Morgan Stanley | |||||
| MSCI | 568.06 | 559 | 2025/09/22 | 19:00:00 | extend-hours | 9.06 | 1.62075134 | |
MSCI | |||||
| MSFT | 515.31 | 515.59 | 2025/09/22 | 19:59:58 | extend-hours | -0.28 | -0.05430672 | |
Microsoft | |||||
| MSI | 471.47 | 476.67 | 2025/09/22 | 19:00:00 | extend-hours | -5.20 | -1.09090146 | |
Motorola Solutions | |||||
| MTB | 198.9 | 200.59 | 2025/09/22 | 19:00:00 | extend-hours | -1.69 | -0.84251458 | |
M&T Bank | |||||
| MTCH | 36.4499 | 38.38 | 2025/09/22 | 19:58:27 | extend-hours | -1.9301 | -5.02892131 | |
Match Group | |||||
| MTD | 1258.05 | 1263.98 | 2025/09/22 | 19:00:00 | extend-hours | -5.93 | -0.46915299 | |
Mettler Toledo | |||||
| MU | 166.39 | 164.375 | 2025/09/22 | 19:59:57 | extend-hours | 2.015 | 1.22585551 | |
Micron Technology | |||||
| NCLH | 25.3899 | 25.13 | 2025/09/22 | 19:59:33 | extend-hours | 0.2599 | 1.03422205 | |
Norwegian Cruise Line Holdings | |||||
| NDAQ | 89.91 | 89.53 | 2025/09/22 | 19:57:49 | extend-hours | 0.38 | 0.42443874 | |
Nasdaq Inc. | |||||
| NDSN | 224.9 | 225.07 | 2025/09/22 | 18:09:14 | extend-hours | -0.17 | -0.07553206 | |
Nordson Corporation | |||||
| NEE | 72.55 | 71.4 | 2025/09/22 | 19:59:00 | extend-hours | 1.15 | 1.61064426 | |
NextEra Energy | |||||
| NEM | 83.88 | 83.45 | 2025/09/22 | 19:59:46 | extend-hours | 0.43 | 0.51527861 | |
Newmont | |||||
| NFLX | 1224.615 | 1221.9 | 2025/09/22 | 19:59:47 | extend-hours | 2.715 | 0.22219494 | |
Netflix | |||||
| NI | 41.3 | 40.58 | 2025/09/22 | 19:29:55 | extend-hours | 0.72 | 1.77427304 | |
NiSource | |||||
| NKE | 71.49 | 70.785 | 2025/09/22 | 19:59:47 | extend-hours | 0.705 | 0.99597372 | |
Nike Inc. | |||||
| NOC | 573.9 | 573.69 | 2025/09/22 | 19:47:11 | extend-hours | 0.21 | 0.03660514 | |
Northrop Grumman | |||||
| NOW | 946.99 | 953.89 | 2025/09/22 | 19:55:57 | extend-hours | -6.90 | -0.72335385 | |
ServiceNow | |||||
| NRG | 171.06 | 164.95 | 2025/09/22 | 19:55:14 | extend-hours | 6.11 | 3.70415277 | |
NRG Energy | |||||
| NSC | 290.55 | 284.69 | 2025/09/22 | 19:00:00 | extend-hours | 5.86 | 2.05837929 | |
Norfolk Southern Railway | |||||
| NTAP | 124.61 | 124.52 | 2025/09/22 | 19:39:39 | extend-hours | 0.09 | 0.07227755 | |
NetApp | |||||
| NTRS | 132.34 | 130.34 | 2025/09/22 | 19:31:41 | extend-hours | 2.00 | 1.53444837 | |
Northern Trust | |||||
| NUE | 135.2392 | 133.05 | 2025/09/22 | 19:51:04 | extend-hours | 2.1892 | 1.64539647 | |
Nucor | |||||
| NVDA | 182.58 | 175.3 | 2025/09/22 | 19:59:59 | extend-hours | 7.28 | 4.15288078 | |
Nvidia | |||||
| NVR | 7925.23 | 8,067 | 2025/09/22 | 19:00:00 | extend-hours | -141.77 | -1.75740672 | |
NVR Inc. | |||||
| NWS | 34.14 | 33.94 | 2025/09/22 | 19:08:31 | extend-hours | 0.20 | 0.58927519 | |
News Corp (Class B) | |||||
| NWSA | 30.7 | 30.67 | 2025/09/22 | 18:40:42 | extend-hours | 0.03 | 0.09781545 | |
News Corp (Class A) | |||||
| NXPI | 223.055 | 224.1 | 2025/09/22 | 19:59:24 | extend-hours | -1.045 | -0.46630968 | |
NXP Semiconductors | |||||
| O | 59.14 | 59.31 | 2025/09/22 | 19:58:50 | extend-hours | -0.17 | -0.28662957 | |
Realty Income | |||||
| ODFL | 139 | 140.83 | 2025/09/22 | 19:31:12 | extend-hours | -1.83 | -1.29943904 | |
Old Dominion | |||||
| OKE | 71.65 | 71.28 | 2025/09/22 | 19:58:37 | extend-hours | 0.37 | 0.51907969 | |
ONEOK | |||||
| OMC | 74.75 | 74.9 | 2025/09/22 | 19:58:14 | extend-hours | -0.15 | -0.20026702 | |
Omnicom Group | |||||
| ON | 51.02 | 51.23 | 2025/09/22 | 19:55:21 | extend-hours | -0.21 | -0.40991606 | |
ON Semiconductor | |||||
| ORCL | 326.8 | 309.63 | 2025/09/22 | 19:59:58 | extend-hours | 17.17 | 5.54532830 | |
Oracle Corporation | |||||
| ORLY | 103.3 | 103.335 | 2025/09/22 | 19:55:39 | extend-hours | -0.035 | -0.03387042 | |
O'Reilly Auto Parts | |||||
| OTIS | 89.33 | 89.41 | 2025/09/22 | 19:00:00 | extend-hours | -0.08 | -0.08947545 | |
Otis Worldwide | |||||
| OXY | 45.81 | 45.75 | 2025/09/22 | 19:59:33 | extend-hours | 0.06 | 0.13114754 | |
Occidental Petroleum | |||||
| PANW | 207.66 | 206.89 | 2025/09/22 | 19:56:24 | extend-hours | 0.77 | 0.37217845 | |
Palo Alto Networks | |||||
| PAYC | 220 | 215.7 | 2025/09/22 | 19:58:14 | extend-hours | 4.3 | 1.99350950 | |
Paycom | |||||
| PAYX | 130.5 | 128.6 | 2025/09/22 | 19:52:58 | extend-hours | 1.9 | 1.47744946 | |
Paychex | |||||
| PCAR | 95.08 | 99.14 | 2025/09/22 | 19:27:16 | extend-hours | -4.06 | -4.09521888 | |
Paccar | |||||
| PCG | 14.6692 | 14.81 | 2025/09/22 | 19:57:38 | extend-hours | -0.1408 | -0.95070898 | |
PG&E Corporation | |||||
| PEG | 81.73 | 81.65 | 2025/09/22 | 19:00:00 | extend-hours | 0.08 | 0.09797918 | |
Public Service Enterprise Group | |||||
| PEP | 141.12 | 141.08 | 2025/09/22 | 19:59:30 | extend-hours | 0.04 | 0.02835271 | |
PepsiCo | |||||
| PFE | 24.18 | 24.28 | 2025/09/22 | 19:59:50 | extend-hours | -0.10 | -0.41186161 | |
Pfizer | |||||
| PFG | 82.21 | 81.23 | 2025/09/22 | 16:51:08 | extend-hours | 0.98 | 1.20645082 | |
Principal Financial Group | |||||
| PG | 153.39 | 156.08 | 2025/09/22 | 19:59:38 | extend-hours | -2.69 | -1.72347514 | |
Procter & Gamble | |||||
| PGR | 239.245 | 241.84 | 2025/09/22 | 19:55:57 | extend-hours | -2.595 | -1.07302349 | |
Progressive Corporation | |||||
| PH | 759.95 | 753.41 | 2025/09/22 | 19:00:00 | extend-hours | 6.54 | 0.86805325 | |
Parker Hannifin | |||||
| PHM | 129.58 | 131.27 | 2025/09/22 | 19:58:39 | extend-hours | -1.69 | -1.28742287 | |
PulteGroup | |||||
| PKG | 212.71 | 212.04 | 2025/09/22 | 19:00:00 | extend-hours | 0.67 | 0.31597812 | |
Packaging Corporation of America | |||||
| PLD | 113.94 | 113.16 | 2025/09/22 | 19:39:01 | extend-hours | 0.78 | 0.68928950 | |
Prologis | |||||
| PLTR | 179.13 | 180.88 | 2025/09/22 | 19:59:59 | extend-hours | -1.75 | -0.96749226 | |
Palantir Technologies | |||||
| PM | 161.5 | 162.18 | 2025/09/22 | 19:18:49 | extend-hours | -0.68 | -0.41928721 | |
Philip Morris International | |||||
| PNC | 203.12 | 204.12 | 2025/09/22 | 19:41:39 | extend-hours | -1.00 | -0.48990790 | |
PNC Financial Services | |||||
| PNR | 109.66 | 109.94 | 2025/09/22 | 19:32:15 | extend-hours | -0.28 | -0.25468437 | |
Pentair | |||||
| PNW | 86.26 | 86.52 | 2025/09/22 | 19:00:00 | extend-hours | -0.26 | -0.30050855 | |
Pinnacle West | |||||
| PODD | 335.35 | 330.31 | 2025/09/22 | 16:47:57 | extend-hours | 5.04 | 1.52583936 | |
Insulet Corporation | |||||
| POOL | 312.204 | 316 | 2025/09/22 | 19:33:30 | extend-hours | -3.796 | -1.20126582 | |
Pool Corporation | |||||
| PPG | 108.31 | 108.66 | 2025/09/22 | 19:52:32 | extend-hours | -0.35 | -0.32210565 | |
PPG Industries | |||||
| PPL | 35.52 | 35.74 | 2025/09/22 | 19:43:27 | extend-hours | -0.22 | -0.61555680 | |
PPL Corporation | |||||
| PRU | 102.85 | 102.93 | 2025/09/22 | 19:00:00 | extend-hours | -0.08 | -0.07772272 | |
Prudential Financial | |||||
| PSA | 279.67 | 280.13 | 2025/09/22 | 19:00:00 | extend-hours | -0.46 | -0.16420947 | |
Public Storage | |||||
| PSX | 129.57 | 129.23 | 2025/09/22 | 19:00:00 | extend-hours | 0.34 | 0.26309680 | |
Phillips 66 | |||||
| PTC | 205.98 | 204.77 | 2025/09/22 | 18:49:53 | extend-hours | 1.21 | 0.59090687 | |
PTC Inc. | |||||
| PWR | 405 | 384.5 | 2025/09/22 | 19:43:40 | extend-hours | 20.5 | 5.33159948 | |
Quanta Services | |||||
| PYPL | 67.6999 | 67.76 | 2025/09/22 | 19:58:12 | extend-hours | -0.0601 | -0.08869540 | |
PayPal | |||||
| QCOM | 169.2 | 166.85 | 2025/09/22 | 19:59:48 | extend-hours | 2.35 | 1.40845070 | |
Qualcomm | |||||
| RCL | 329.78 | 326 | 2025/09/22 | 19:58:48 | extend-hours | 3.78 | 1.15950920 | |
Royal Caribbean Group | |||||
| REG | 70.73 | 70.44 | 2025/09/22 | 16:51:08 | extend-hours | 0.29 | 0.41169790 | |
Regency Centers | |||||
| REGN | 598.01 | 593 | 2025/09/22 | 19:53:24 | extend-hours | 5.01 | 0.84485666 | |
Regeneron Pharmaceuticals | |||||
| RF | 26.64 | 27 | 2025/09/22 | 19:48:47 | extend-hours | -0.36 | -1.33333333 | |
Regions Financial Corporation | |||||
| RJF | 175.15 | 173.09 | 2025/09/22 | 19:37:24 | extend-hours | 2.06 | 1.19013230 | |
Raymond James Financial | |||||
| RL | 307.66 | 313.83 | 2025/09/22 | 19:58:11 | extend-hours | -6.17 | -1.96603257 | |
Ralph Lauren Corporation | |||||
| RMD | 274.41 | 272.4 | 2025/09/22 | 19:00:00 | extend-hours | 2.01 | 0.73788546 | |
ResMed | |||||
| ROK | 344.12 | 347.58 | 2025/09/22 | 19:51:24 | extend-hours | -3.46 | -0.99545428 | |
Rockwell Automation | |||||
| ROL | 55.56 | 55.38 | 2025/09/22 | 19:00:00 | extend-hours | 0.18 | 0.32502709 | |
Rollins Inc. | |||||
| ROP | 509.03 | 501.5 | 2025/09/22 | 19:57:56 | extend-hours | 7.53 | 1.50149551 | |
Roper Technologies | |||||
| ROST | 144.9999 | 146.44 | 2025/09/22 | 19:55:24 | extend-hours | -1.4401 | -0.98340617 | |
Ross Stores | |||||
| RSG | 226.69 | 226.87 | 2025/09/22 | 19:51:50 | extend-hours | -0.18 | -0.07934059 | |
Republic Services | |||||
| RTX | 158.966 | 158.07 | 2025/09/22 | 19:59:23 | extend-hours | 0.896 | 0.56683748 | |
RTX Corporation | |||||
| RVTY | 86.27 | 85.93 | 2025/09/22 | 19:00:00 | extend-hours | 0.34 | 0.39567089 | |
Revvity | |||||
| SBAC | 199 | 197.72 | 2025/09/22 | 19:55:54 | extend-hours | 1.28 | 0.64738013 | |
SBA Communications | |||||
| SBUX | 85.36 | 84.23 | 2025/09/22 | 19:59:56 | extend-hours | 1.13 | 1.34156476 | |
Starbucks | |||||
| SCHW | 94.2 | 93.67 | 2025/09/22 | 19:59:32 | extend-hours | 0.53 | 0.56581616 | |
Charles Schwab Corporation | |||||
| SHW | 345.6324 | 345.61 | 2025/09/22 | 19:41:53 | extend-hours | 0.0224 | 0.00648129 | |
Sherwin-Williams | |||||
| SJM | 108.08 | 109 | 2025/09/22 | 19:00:00 | extend-hours | -0.92 | -0.84403670 | |
J.M. Smucker Company (The) | |||||
| SLB | 33.9 | 33.59 | 2025/09/22 | 19:53:12 | extend-hours | 0.31 | 0.92289372 | |
Schlumberger | |||||
| SMCI | 46.88 | 45.395 | 2025/09/22 | 19:59:58 | extend-hours | 1.485 | 3.27128538 | |
Supermicro | |||||
| SNA | 337.52 | 334.48 | 2025/09/22 | 19:00:00 | extend-hours | 3.04 | 0.90887348 | |
Snap-on | |||||
| SNPS | 513.84 | 490 | 2025/09/22 | 19:59:45 | extend-hours | 23.84 | 4.86530612 | |
Synopsys | |||||
| SO | 92.2 | 91.88 | 2025/09/22 | 19:20:09 | extend-hours | 0.32 | 0.34828037 | |
Southern Company | |||||
| SOLV | 71 | 73.13 | 2025/09/22 | 19:10:32 | extend-hours | -2.13 | -2.91262136 | |
Solventum | |||||
| SPG | 181.1 | 179.74 | 2025/09/22 | 19:58:14 | extend-hours | 1.36 | 0.75664849 | |
Simon Property Group | |||||
| SPGI | 505.61 | 508.34 | 2025/09/22 | 19:36:49 | extend-hours | -2.73 | -0.53704214 | |
S&P Global | |||||
| SRE | 81.93 | 82.57 | 2025/09/22 | 19:07:16 | extend-hours | -0.64 | -0.77509992 | |
Sempra | |||||
| STE | 249.71 | 248.2 | 2025/09/22 | 19:00:00 | extend-hours | 1.51 | 0.60838034 | |
Steris | |||||
| STLD | 141.4 | 140.8 | 2025/09/22 | 19:42:42 | extend-hours | 0.6 | 0.42613636 | |
Steel Dynamics | |||||
| STT | 112.58 | 112.58 | 2025/09/22 | 19:14:11 | extend-hours | 0.00 | 0 | |
State Street Corporation | |||||
| STX | 230.9 | 222.9 | 2025/09/22 | 19:59:48 | extend-hours | 8.0 | 3.58905339 | |
Seagate Technology | |||||
| STZ | 134.2431 | 133 | 2025/09/22 | 19:59:43 | extend-hours | 1.2431 | 0.93466165 | |
Constellation Brands | |||||
| SW | 43.48 | 43.57 | 2025/09/22 | 19:00:00 | extend-hours | -0.09 | -0.20656415 | |
Smurfit WestRock | |||||
| SWK | 75.02 | 76.67 | 2025/09/22 | 19:00:00 | extend-hours | -1.65 | -2.15208034 | |
Stanley Black & Decker | |||||
| SWKS | 83.6 | 79.65 | 2025/09/22 | 19:58:05 | extend-hours | 3.95 | 4.95919648 | |
Skyworks Solutions | |||||
| SYF | 75.22 | 75.62 | 2025/09/22 | 19:00:35 | extend-hours | -0.40 | -0.52896059 | |
Synchrony Financial | |||||
| SYK | 377.5 | 375.65 | 2025/09/22 | 19:50:13 | extend-hours | 1.85 | 0.49247970 | |
Stryker Corporation | |||||
| SYY | 81.05 | 82.25 | 2025/09/22 | 19:27:27 | extend-hours | -1.20 | -1.45896657 | |
Sysco | |||||
| T | 28.885 | 28.935 | 2025/09/22 | 19:58:43 | extend-hours | -0.050 | -0.17280111 | |
AT&T | |||||
| TAP | 45.24 | 46.1 | 2025/09/22 | 19:58:21 | extend-hours | -0.86 | -1.86550976 | |
Molson Coors Beverage Company | |||||
| TDG | 1,295 | 1276.11 | 2025/09/22 | 19:35:09 | extend-hours | 18.89 | 1.48027991 | |
TransDigm Group | |||||
| TDY | 567.92 | 562.85 | 2025/09/22 | 19:00:00 | extend-hours | 5.07 | 0.90077285 | |
Teledyne Technologies | |||||
| TECH | 53.04 | 53.01 | 2025/09/22 | 16:50:09 | extend-hours | 0.03 | 0.05659310 | |
Bio-Techne | |||||
| TEL | 218.45 | 215.01 | 2025/09/22 | 19:39:39 | extend-hours | 3.44 | 1.59992558 | |
TE Connectivity | |||||
| TER | 135.55 | 126.455 | 2025/09/22 | 19:57:58 | extend-hours | 9.095 | 7.19228184 | |
Teradyne | |||||
| TFC | 45.39 | 45.6 | 2025/09/22 | 19:00:00 | extend-hours | -0.21 | -0.46052632 | |
Truist Financial | |||||
| TGT | 86.81 | 88.02 | 2025/09/22 | 19:59:46 | extend-hours | -1.21 | -1.37468757 | |
Target Corporation | |||||
| TJX | 139.02 | 139.79 | 2025/09/22 | 19:35:08 | extend-hours | -0.77 | -0.55082624 | |
TJX Companies | |||||
| TKO | 200.5 | 200.31 | 2025/09/22 | 19:51:01 | extend-hours | 0.19 | 0.09485298 | |
TKO Group Holdings | |||||
| TMO | 484.9988 | 475.48 | 2025/09/22 | 19:53:46 | extend-hours | 9.5188 | 2.00193489 | |
Thermo Fisher Scientific | |||||
| TMUS | 238.97 | 237.03 | 2025/09/22 | 19:42:33 | extend-hours | 1.94 | 0.81846180 | |
T-Mobile US | |||||
| TPL | 876.96 | 868.43 | 2025/09/22 | 19:14:28 | extend-hours | 8.53 | 0.98223230 | |
Texas Pacific Land Corporation | |||||
| TPR | 113.88 | 114.17 | 2025/09/22 | 19:00:00 | extend-hours | -0.29 | -0.25400718 | |
Tapestry Inc. | |||||
| TRGP | 166 | 162.96 | 2025/09/22 | 19:38:01 | extend-hours | 3.04 | 1.86548846 | |
Targa Resources | |||||
| TRMB | 83.41 | 82.61 | 2025/09/22 | 19:54:11 | extend-hours | 0.80 | 0.96840576 | |
Trimble Inc. | |||||
| TROW | 104.95 | 105.622 | 2025/09/22 | 19:36:08 | extend-hours | -0.672 | -0.63623109 | |
T. Rowe Price | |||||
| TRV | 276.11 | 276.03 | 2025/09/22 | 19:00:00 | extend-hours | 0.08 | 0.02898236 | |
Travelers Companies (The) | |||||
| TSCO | 58.25 | 59.49 | 2025/09/22 | 19:47:52 | extend-hours | -1.24 | -2.08438393 | |
Tractor Supply | |||||
| TSLA | 436.34 | 431.11 | 2025/09/22 | 19:59:59 | extend-hours | 5.23 | 1.21314746 | |
Tesla Inc. | |||||
| TSN | 53.9 | 53.57 | 2025/09/22 | 19:58:37 | extend-hours | 0.33 | 0.61601643 | |
Tyson Foods | |||||
| TT | 407.5 | 406.04 | 2025/09/22 | 19:54:55 | extend-hours | 1.46 | 0.35957049 | |
Trane Technologies | |||||
| TTWO | 252.0388 | 249.39 | 2025/09/22 | 19:46:40 | extend-hours | 2.6488 | 1.06211155 | |
Take-Two Interactive | |||||
| TXN | 179.5 | 179.4 | 2025/09/22 | 19:59:31 | extend-hours | 0.1 | 0.05574136 | |
Texas Instruments | |||||
| TXT | 83.49 | 83.34 | 2025/09/22 | 19:00:00 | extend-hours | 0.15 | 0.17998560 | |
Textron | |||||
| TYL | 528 | 531.8 | 2025/09/22 | 19:22:49 | extend-hours | -3.8 | -0.71455434 | |
Tyler Technologies | |||||
| UAL | 104.1799 | 105.88 | 2025/09/22 | 19:59:17 | extend-hours | -1.7001 | -1.60568568 | |
United Airlines Holdings | |||||
| UBER | 99.539 | 99 | 2025/09/22 | 19:59:59 | extend-hours | 0.539 | 0.54444444 | |
Uber | |||||
| UDR | 37.39 | 37.47 | 2025/09/22 | 19:00:00 | extend-hours | -0.08 | -0.21350414 | |
UDR Inc. | |||||
| UHS | 194.16 | 189.69 | 2025/09/22 | 19:00:00 | extend-hours | 4.47 | 2.35647636 | |
Universal Health Services | |||||
| ULTA | 518 | 522.39 | 2025/09/22 | 19:55:46 | extend-hours | -4.39 | -0.84036831 | |
Ulta Beauty | |||||
| UNH | 341.32 | 334.46 | 2025/09/22 | 19:59:58 | extend-hours | 6.86 | 2.05106739 | |
UnitedHealth Group | |||||
| UNP | 225.9 | 220.645 | 2025/09/22 | 19:54:02 | extend-hours | 5.255 | 2.38165379 | |
Union Pacific Corporation | |||||
| UPS | 84.2385 | 83.8 | 2025/09/22 | 19:58:05 | extend-hours | 0.4385 | 0.52326969 | |
United Parcel Service | |||||
| URI | 943.42 | 944.1 | 2025/09/22 | 19:00:00 | extend-hours | -0.68 | -0.07202627 | |
United Rentals | |||||
| USB | 49.46 | 49.94 | 2025/09/22 | 19:57:01 | extend-hours | -0.48 | -0.96115338 | |
U.S. Bancorp | |||||
| V | 344.43 | 339.01 | 2025/09/23 | 04:00:00 | extend-hours | 5.42 | 1.59877290 | |
Visa Inc. | |||||
| VICI | 31.5385 | 31.92 | 2025/09/22 | 19:59:49 | extend-hours | -0.3815 | -1.19517544 | |
Vici Properties | |||||
| VLO | 165.944 | 162.63 | 2025/09/22 | 19:18:05 | extend-hours | 3.314 | 2.03775441 | |
Valero Energy | |||||
| VLTO | 105.82 | 106.63 | 2025/09/22 | 19:00:00 | extend-hours | -0.81 | -0.75963612 | |
Veralto | |||||
| VMC | 299 | 297.15 | 2025/09/22 | 19:59:47 | extend-hours | 1.85 | 0.62258119 | |
Vulcan Materials Company | |||||
| VRSK | 244.09 | 241.82 | 2025/09/22 | 19:25:47 | extend-hours | 2.27 | 0.93871475 | |
Verisk Analytics | |||||
| VRSN | 286.39 | 280.69 | 2025/09/22 | 18:27:59 | extend-hours | 5.70 | 2.03071004 | |
Verisign | |||||
| VRTX | 383 | 384.07 | 2025/09/22 | 19:42:47 | extend-hours | -1.07 | -0.27859505 | |
Vertex Pharmaceuticals | |||||
| VST | 212.98 | 211 | 2025/09/22 | 19:59:51 | extend-hours | 1.98 | 0.93838863 | |
Vistra Corp. | |||||
| VTR | 67.49 | 67.06 | 2025/09/22 | 19:58:14 | extend-hours | 0.43 | 0.64121682 | |
Ventas | |||||
| VTRS | 9.84 | 9.9 | 2025/09/22 | 19:58:24 | extend-hours | -0.06 | -0.60606061 | |
Viatris | |||||
| VZ | 43.23 | 43.38 | 2025/09/22 | 19:59:30 | extend-hours | -0.15 | -0.34578147 | |
Verizon | |||||
| WAB | 197.94 | 188.84 | 2025/09/22 | 19:49:17 | extend-hours | 9.10 | 4.81889430 | |
Wabtec | |||||
| WAT | 302.48 | 299.75 | 2025/09/22 | 19:00:00 | extend-hours | 2.73 | 0.91075897 | |
Waters Corporation | |||||
| WBD | 19.57 | 19.275 | 2025/09/22 | 19:59:58 | extend-hours | 0.295 | 1.53047990 | |
Warner Bros. Discovery | |||||
| WDAY | 242.13 | 232.02 | 2025/09/22 | 19:52:02 | extend-hours | 10.11 | 4.35738298 | |
Workday Inc. | |||||
| WDC | 113.28 | 107.21 | 2025/09/23 | 04:00:00 | extend-hours | 6.07 | 5.66178528 | |
Western Digital | |||||
| WEC | 109.84 | 110.18 | 2025/09/22 | 19:33:47 | extend-hours | -0.34 | -0.30858595 | |
WEC Energy Group | |||||
| WELL | 167.38 | 165.45 | 2025/09/22 | 19:50:43 | extend-hours | 1.93 | 1.16651556 | |
Welltower | |||||
| WFC | 85.0119 | 83.88 | 2025/09/22 | 19:58:38 | extend-hours | 1.1319 | 1.34942775 | |
Wells Fargo | |||||
| WM | 217.34 | 216.53 | 2025/09/22 | 19:59:44 | extend-hours | 0.81 | 0.37408211 | |
Waste Management | |||||
| WMB | 60 | 59.98 | 2025/09/22 | 19:47:48 | extend-hours | 0.02 | 0.03334445 | |
Williams Companies | |||||
| WMT | 103.05 | 102.45 | 2025/09/23 | 04:00:00 | extend-hours | 0.60 | 0.58565154 | |
Walmart | |||||
| WRB | 73.41 | 73.3 | 2025/09/22 | 19:00:00 | extend-hours | 0.11 | 0.15006821 | |
W. R. Berkley Corporation | |||||
| WSM | 196.66 | 197.58 | 2025/09/22 | 19:00:00 | extend-hours | -0.92 | -0.46563417 | |
Williams-Sonoma | |||||
| WST | 252.22 | 253.44 | 2025/09/22 | 19:00:00 | extend-hours | -1.22 | -0.48137626 | |
West Pharmaceutical Services | |||||
| WTW | 338.85 | 336.57 | 2025/09/22 | 16:51:07 | extend-hours | 2.28 | 0.67742223 | |
Willis Towers Watson | |||||
| WY | 24.4 | 24.2 | 2025/09/22 | 19:15:15 | extend-hours | 0.2 | 0.82644628 | |
Weyerhaeuser | |||||
| WYNN | 126.37 | 129.52 | 2025/09/22 | 19:58:06 | extend-hours | -3.15 | -2.43205683 | |
Wynn Resorts | |||||
| XEL | 72.3 | 72.62 | 2025/09/22 | 18:49:13 | extend-hours | -0.32 | -0.44064996 | |
Xcel Energy | |||||
| XOM | 111.95 | 112.45 | 2025/09/22 | 19:59:30 | extend-hours | -0.50 | -0.44464206 | |
ExxonMobil | |||||
| XYL | 144 | 142.03 | 2025/09/22 | 19:34:21 | extend-hours | 1.97 | 1.38703091 | |
Xylem Inc. | |||||
| YUM | 149.2437 | 145.62 | 2025/09/22 | 19:32:54 | extend-hours | 3.6237 | 2.48846312 | |
Yum! Brands | |||||
| ZBH | 101.74 | 99.4 | 2025/09/22 | 19:00:00 | extend-hours | 2.34 | 2.35412475 | |
Zimmer Biomet | |||||
| ZBRA | 315 | 316.47 | 2025/09/22 | 19:43:38 | extend-hours | -1.47 | -0.46449900 | |
Zebra Technologies | |||||
| ZTS | 144.65 | 146.55 | 2025/09/22 | 19:46:29 | extend-hours | -1.90 | -1.29648584 | |
Zoetis |
Total Volume: 0
Last Update on: 2025-09-23_04:00:05
Grid47 copyright Whitehorse Analytics 2009-2025. All rights reserved.