Grid47
sp500
2025-09-15 ----> 2025-09-19
weighted order
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description | EOH | EOD | EOW | EOM |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A | 126.32 | 128.28 | 2025/09/19 | 19:00:00 | extend-hours | -1.96 | -1.52790770 | |
Agilent Technologies | |||||
| AAPL | 245.69 | 241.225 | 2025/09/19 | 19:59:59 | extend-hours | 4.465 | 1.85096901 | |
Apple Inc. | |||||
| ABBV | 222.47 | 222.415 | 2025/09/19 | 19:59:30 | extend-hours | 0.055 | 0.02472855 | |
AbbVie | |||||
| ABNB | 126.8 | 126.33 | 2025/09/19 | 19:58:10 | extend-hours | 0.47 | 0.37204148 | |
Airbnb | |||||
| ABT | 133.85 | 134.7 | 2025/09/19 | 19:54:32 | extend-hours | -0.85 | -0.63103192 | |
Abbott Laboratories | |||||
| ACGL | 88.4 | 88.85 | 2025/09/19 | 17:30:17 | extend-hours | -0.45 | -0.50647158 | |
Arch Capital Group | |||||
| ACN | 239.88 | 239.52 | 2025/09/19 | 19:59:32 | extend-hours | 0.36 | 0.15030060 | |
Accenture | |||||
| ADBE | 366 | 368.94 | 2025/09/19 | 19:58:56 | extend-hours | -2.94 | -0.79687754 | |
Adobe Inc. | |||||
| ADI | 245.27 | 249.95 | 2025/09/19 | 19:59:44 | extend-hours | -4.68 | -1.87237447 | |
Analog Devices | |||||
| ADM | 61.66 | 60.9 | 2025/09/19 | 19:55:44 | extend-hours | 0.76 | 1.24794745 | |
Archer Daniels Midland | |||||
| ADP | 293.24 | 293.51 | 2025/09/19 | 19:57:14 | extend-hours | -0.27 | -0.09199005 | |
Automatic Data Processing | |||||
| ADSK | 322.48 | 325.03 | 2025/09/19 | 17:19:32 | extend-hours | -2.55 | -0.78454297 | |
Autodesk | |||||
| AEE | 99.13 | 98.96 | 2025/09/19 | 19:00:00 | extend-hours | 0.17 | 0.17178658 | |
Ameren | |||||
| AEP | 107.07 | 106.55 | 2025/09/19 | 19:36:30 | extend-hours | 0.52 | 0.48803379 | |
American Electric Power | |||||
| AES | 12.9622 | 13.03 | 2025/09/19 | 19:57:58 | extend-hours | -0.0678 | -0.52033768 | |
AES Corporation | |||||
| AFL | 108.04 | 108.37 | 2025/09/19 | 19:00:00 | extend-hours | -0.33 | -0.30451232 | |
Aflac | |||||
| AIG | 76.98 | 77.91 | 2025/09/19 | 19:00:00 | extend-hours | -0.93 | -1.19368502 | |
American International Group | |||||
| AIZ | 209.6 | 209.08 | 2025/09/19 | 19:00:00 | extend-hours | 0.52 | 0.24870863 | |
Assurant | |||||
| AJG | 299.65 | 300.4 | 2025/09/19 | 19:00:00 | extend-hours | -0.75 | -0.24966711 | |
Arthur J. Gallagher & Co. | |||||
| AKAM | 76.22 | 77.62 | 2025/09/19 | 19:42:12 | extend-hours | -1.40 | -1.80365885 | |
Akamai Technologies | |||||
| ALB | 82.39 | 82.1 | 2025/09/19 | 19:59:26 | extend-hours | 0.29 | 0.35322777 | |
Albemarle Corporation | |||||
| ALGN | 131.85 | 131.84 | 2025/09/19 | 19:16:30 | extend-hours | 0.01 | 0.00758495 | |
Align Technology | |||||
| ALL | 206.28 | 206.38 | 2025/09/19 | 19:58:52 | extend-hours | -0.10 | -0.04845431 | |
Allstate | |||||
| ALLE | 179.33 | 178.81 | 2025/09/19 | 19:00:00 | extend-hours | 0.52 | 0.29081148 | |
Allegion | |||||
| AMAT | 189.9 | 190.815 | 2025/09/19 | 19:59:32 | extend-hours | -0.915 | -0.47952205 | |
Applied Materials | |||||
| AMCR | 8.32 | 8.3 | 2025/09/19 | 19:57:48 | extend-hours | 0.02 | 0.24096386 | |
Amcor | |||||
| AMD | 157.04 | 157.38 | 2025/09/19 | 19:59:59 | extend-hours | -0.34 | -0.21603762 | |
Advanced Micro Devices | |||||
| AME | 187.87 | 189.39 | 2025/09/19 | 19:00:00 | extend-hours | -1.52 | -0.80257669 | |
Ametek | |||||
| AMGN | 285.45 | 278.64 | 2025/09/19 | 19:59:50 | extend-hours | 6.81 | 2.44401378 | |
Amgen | |||||
| AMP | 489.52 | 491 | 2025/09/19 | 19:00:00 | extend-hours | -1.48 | -0.30142566 | |
Ameriprise Financial | |||||
| AMT | 196 | 193.55 | 2025/09/19 | 19:59:48 | extend-hours | 2.45 | 1.26582278 | |
American Tower | |||||
| AMZN | 231.7499 | 232.37 | 2025/09/19 | 19:59:57 | extend-hours | -0.6201 | -0.26685889 | |
Amazon | |||||
| ANET | 149.4 | 148.9 | 2025/09/19 | 19:59:37 | extend-hours | 0.5 | 0.33579584 | |
Arista Networks | |||||
| AON | 351.32 | 354.185 | 2025/09/19 | 19:00:00 | extend-hours | -2.865 | -0.80889930 | |
Aon | |||||
| AOS | 73.09 | 72.88 | 2025/09/19 | 19:00:00 | extend-hours | 0.21 | 0.28814490 | |
A. O. Smith | |||||
| APA | 23.46 | 23.94 | 2025/09/19 | 19:59:39 | extend-hours | -0.48 | -2.00501253 | |
APA Corporation | |||||
| APD | 287.4044 | 293 | 2025/09/19 | 19:10:37 | extend-hours | -5.5956 | -1.90976109 | |
Air Products | |||||
| APH | 124.4 | 122.47 | 2025/09/19 | 19:58:51 | extend-hours | 1.93 | 1.57589614 | |
Amphenol | |||||
| APO | 143.7 | 144.87 | 2025/09/19 | 19:53:57 | extend-hours | -1.17 | -0.80762063 | |
Apollo Global Management | |||||
| APTV | 85.28 | 85.09 | 2025/09/19 | 19:00:00 | extend-hours | 0.19 | 0.22329298 | |
Aptiv | |||||
| ARE | 86.4 | 88.07 | 2025/09/19 | 19:22:34 | extend-hours | -1.67 | -1.89621892 | |
Alexandria Real Estate Equities | |||||
| ATO | 162.93 | 162.78 | 2025/09/19 | 19:00:00 | extend-hours | 0.15 | 0.09214891 | |
Atmos Energy | |||||
| AVB | 192.99 | 193.37 | 2025/09/19 | 19:39:58 | extend-hours | -0.38 | -0.19651445 | |
AvalonBay Communities | |||||
| AVGO | 345.4794 | 344.65 | 2025/09/19 | 19:59:59 | extend-hours | 0.8294 | 0.24064993 | |
Broadcom | |||||
| AVY | 164.38 | 165.79 | 2025/09/19 | 19:00:00 | extend-hours | -1.41 | -0.85047349 | |
Avery Dennison | |||||
| AWK | 135.06 | 135.01 | 2025/09/19 | 19:00:00 | extend-hours | 0.05 | 0.03703429 | |
American Water Works | |||||
| AXON | 773.01 | 771.77 | 2025/09/19 | 19:58:03 | extend-hours | 1.24 | 0.16066963 | |
Axon Enterprise | |||||
| AXP | 341.6345 | 342.53 | 2025/09/19 | 19:57:41 | extend-hours | -0.8955 | -0.26143695 | |
American Express | |||||
| AZO | 4,144 | 4146.22 | 2025/09/19 | 19:50:34 | extend-hours | -2.22 | -0.05354274 | |
AutoZone | |||||
| BA | 215.78 | 217.73 | 2025/09/19 | 19:59:29 | extend-hours | -1.95 | -0.89560465 | |
Boeing | |||||
| BAC | 52.2283 | 52.15 | 2025/09/19 | 19:59:32 | extend-hours | 0.0783 | 0.15014382 | |
Bank of America | |||||
| BALL | 48.71 | 49.36 | 2025/09/19 | 19:00:00 | extend-hours | -0.65 | -1.31685575 | |
Ball Corporation | |||||
| BAX | 23.1 | 23.71 | 2025/09/19 | 19:44:47 | extend-hours | -0.61 | -2.57275411 | |
Baxter International | |||||
| BBY | 72.23 | 73.76 | 2025/09/19 | 19:49:41 | extend-hours | -1.53 | -2.07429501 | |
Best Buy | |||||
| BDX | 187.04 | 188.17 | 2025/09/19 | 19:00:00 | extend-hours | -1.13 | -0.60052081 | |
Becton Dickinson | |||||
| BEN | 24.42 | 24.47 | 2025/09/19 | 19:00:00 | extend-hours | -0.05 | -0.20433183 | |
Franklin Resources | |||||
| BF.B | 27.48 | 27.66 | 2025/09/19 | 19:00:00 | extend-hours | -0.18 | -0.65075922 | |
Brown?orman | |||||
| BG | 79.17 | 79.94 | 2025/09/19 | 19:00:00 | extend-hours | -0.77 | -0.96322242 | |
Bunge Global | |||||
| BIIB | 142.2658 | 143.96 | 2025/09/19 | 19:14:17 | extend-hours | -1.6942 | -1.17685468 | |
Biogen | |||||
| BK | 108.71 | 108.8 | 2025/09/19 | 19:59:29 | extend-hours | -0.09 | -0.08272059 | |
BNY Mellon | |||||
| BKNG | 5,440 | 5447.96 | 2025/09/19 | 19:53:31 | extend-hours | -7.96 | -0.14610974 | |
Booking Holdings | |||||
| BKR | 47.39 | 47.22 | 2025/09/19 | 19:40:36 | extend-hours | 0.17 | 0.36001694 | |
Baker Hughes | |||||
| BLDR | 124.6 | 127.46 | 2025/09/19 | 19:58:19 | extend-hours | -2.86 | -2.24384121 | |
Builders FirstSource | |||||
| BLK | 1146.365 | 1138.77 | 2025/09/19 | 19:57:51 | extend-hours | 7.595 | 0.66694767 | |
BlackRock | |||||
| BMY | 45.1399 | 45.68 | 2025/09/19 | 19:59:11 | extend-hours | -0.5401 | -1.18235552 | |
Bristol Myers Squibb | |||||
| BR | 241.46 | 243.75 | 2025/09/19 | 19:00:00 | extend-hours | -2.29 | -0.93948718 | |
Broadridge Financial Solutions | |||||
| BRK.B | 493.1 | 491.87 | 2025/09/19 | 19:59:43 | extend-hours | 1.23 | 0.25006607 | |
Berkshire Hathaway | |||||
| BRO | 91.73 | 92.32 | 2025/09/19 | 19:00:00 | extend-hours | -0.59 | -0.63908146 | |
Brown & Brown | |||||
| BSX | 97.7 | 98.9 | 2025/09/19 | 19:57:29 | extend-hours | -1.2 | -1.21334681 | |
Boston Scientific | |||||
| BX | 187.61 | 188.87 | 2025/09/19 | 19:58:49 | extend-hours | -1.26 | -0.66712554 | |
Blackstone Inc. | |||||
| BXP | 76.44 | 78.03 | 2025/09/19 | 19:00:00 | extend-hours | -1.59 | -2.03767782 | |
BXP Inc. | |||||
| C | 102.52 | 102.535 | 2025/09/19 | 19:52:27 | extend-hours | -0.015 | -0.01462915 | |
Citigroup | |||||
| CAG | 18.5796 | 18.81 | 2025/09/19 | 19:58:03 | extend-hours | -0.2304 | -1.22488038 | |
Conagra Brands | |||||
| CAH | 149.6 | 150.12 | 2025/09/19 | 19:00:00 | extend-hours | -0.52 | -0.34638956 | |
Cardinal Health | |||||
| CARR | 60.51 | 61.2 | 2025/09/19 | 19:55:16 | extend-hours | -0.69 | -1.12745098 | |
Carrier Global | |||||
| CAT | 465.62 | 470.26 | 2025/09/19 | 19:51:29 | extend-hours | -4.64 | -0.98668822 | |
Caterpillar Inc. | |||||
| CB | 271 | 274.465 | 2025/09/19 | 19:59:53 | extend-hours | -3.465 | -1.26245605 | |
Chubb Limited | |||||
| CBOE | 233.06 | 231.69 | 2025/09/19 | 20:00:01 | extend-hours | 1.37 | 0.59130735 | |
Cboe Global Markets | |||||
| CBRE | 164.14 | 165.86 | 2025/09/19 | 19:00:00 | extend-hours | -1.72 | -1.03701917 | |
CBRE Group | |||||
| CCI | 93.51 | 92.99 | 2025/09/19 | 19:19:26 | extend-hours | 0.52 | 0.55919991 | |
Crown Castle | |||||
| CCL | 30.57 | 31.61 | 2025/09/19 | 19:59:32 | extend-hours | -1.04 | -3.29009807 | |
Carnival | |||||
| CDNS | 374.28 | 367.26 | 2025/09/19 | 19:59:53 | extend-hours | 7.02 | 1.91145238 | |
Cadence Design Systems | |||||
| CDW | 168.7555 | 162.51 | 2025/09/19 | 18:00:02 | extend-hours | 6.2455 | 3.84314811 | |
CDW | |||||
| CEG | 330.3 | 325.71 | 2025/09/19 | 19:55:06 | extend-hours | 4.59 | 1.40922907 | |
Constellation Energy | |||||
| CF | 85.09 | 84.33 | 2025/09/19 | 19:00:00 | extend-hours | 0.76 | 0.90122139 | |
CF Industries | |||||
| CFG | 53.55 | 53.58 | 2025/09/19 | 19:00:00 | extend-hours | -0.03 | -0.05599104 | |
Citizens Financial Group | |||||
| CHD | 90.37 | 91.89 | 2025/09/19 | 19:52:10 | extend-hours | -1.52 | -1.65415170 | |
Church & Dwight | |||||
| CHRW | 137.54 | 137.25 | 2025/09/19 | 18:55:48 | extend-hours | 0.29 | 0.21129326 | |
C.H. Robinson | |||||
| CHTR | 263.6 | 263.1 | 2025/09/19 | 18:50:32 | extend-hours | 0.5 | 0.19004181 | |
Charter Communications | |||||
| CI | 290.36 | 293.83 | 2025/09/19 | 19:00:00 | extend-hours | -3.47 | -1.18095497 | |
Cigna | |||||
| CINF | 156.16 | 156.48 | 2025/09/19 | 19:52:51 | extend-hours | -0.32 | -0.20449898 | |
Cincinnati Financial | |||||
| CL | 81.8 | 81.73 | 2025/09/19 | 19:55:47 | extend-hours | 0.07 | 0.08564786 | |
Colgate-Palmolive | |||||
| CLX | 122.85 | 124.51 | 2025/09/19 | 19:44:22 | extend-hours | -1.66 | -1.33322625 | |
Clorox | |||||
| CMCSA | 31.67 | 31.64 | 2025/09/19 | 19:59:31 | extend-hours | 0.03 | 0.09481669 | |
Comcast | |||||
| CME | 261.65 | 261.64 | 2025/09/19 | 19:41:21 | extend-hours | 0.01 | 0.00382205 | |
CME Group | |||||
| CMG | 39.37 | 40.03 | 2025/09/19 | 19:59:59 | extend-hours | -0.66 | -1.64876343 | |
Chipotle Mexican Grill | |||||
| CMI | 420 | 426.43 | 2025/09/19 | 19:24:04 | extend-hours | -6.43 | -1.50786765 | |
Cummins | |||||
| CMS | 70.6 | 70.34 | 2025/09/19 | 19:57:23 | extend-hours | 0.26 | 0.36963321 | |
CMS Energy | |||||
| CNC | 31.92 | 32.29 | 2025/09/19 | 19:57:37 | extend-hours | -0.37 | -1.14586559 | |
Centene Corporation | |||||
| CNP | 38.02 | 38.18 | 2025/09/19 | 19:00:00 | extend-hours | -0.16 | -0.41906757 | |
CenterPoint Energy | |||||
| COF | 227.5 | 229.97 | 2025/09/19 | 19:58:05 | extend-hours | -2.47 | -1.07405314 | |
Capital One | |||||
| COIN | 342.75 | 342.76 | 2025/09/19 | 19:59:55 | extend-hours | -0.01 | -0.00291749 | |
Coinbase Global | |||||
| COO | 68 | 67.57 | 2025/09/19 | 18:41:25 | extend-hours | 0.43 | 0.63637709 | |
Cooper Companies (The) | |||||
| COP | 91.92 | 93.79 | 2025/09/19 | 19:59:53 | extend-hours | -1.87 | -1.99381597 | |
ConocoPhillips | |||||
| COR | 290.02 | 291.55 | 2025/09/19 | 19:00:00 | extend-hours | -1.53 | -0.52478134 | |
Cencora | |||||
| COST | 951.49 | 955 | 2025/09/19 | 19:59:59 | extend-hours | -3.51 | -0.36753927 | |
Costco | |||||
| CPAY | 301.93 | 305.88 | 2025/09/19 | 19:00:00 | extend-hours | -3.95 | -1.29135609 | |
Corpay | |||||
| CPB | 33.45 | 33.78 | 2025/09/19 | 19:46:01 | extend-hours | -0.33 | -0.97690941 | |
Campbell Soup Company | |||||
| CPRT | 45.86 | 45.42 | 2025/09/19 | 19:57:06 | extend-hours | 0.44 | 0.96873624 | |
Copart | |||||
| CPT | 107.95 | 107.3 | 2025/09/19 | 19:00:00 | extend-hours | 0.65 | 0.60577819 | |
Camden Property Trust | |||||
| CRL | 155.39 | 157.26 | 2025/09/19 | 19:10:22 | extend-hours | -1.87 | -1.18911357 | |
Charles River Laboratories | |||||
| CRM | 247.19 | 246.02 | 2025/09/19 | 19:59:59 | extend-hours | 1.17 | 0.47557109 | |
Salesforce | |||||
| CRWD | 501.75 | 499 | 2025/09/19 | 19:59:42 | extend-hours | 2.75 | 0.55110220 | |
CrowdStrike | |||||
| CSCO | 68.1399 | 68.92 | 2025/09/19 | 19:58:16 | extend-hours | -0.7801 | -1.13189205 | |
Cisco | |||||
| CSGP | 88.23 | 89.4 | 2025/09/19 | 19:45:35 | extend-hours | -1.17 | -1.30872483 | |
CoStar Group | |||||
| CSX | 33.15 | 33.51 | 2025/09/19 | 19:59:44 | extend-hours | -0.36 | -1.07430618 | |
CSX Corporation | |||||
| CTAS | 201 | 200.34 | 2025/09/19 | 19:55:41 | extend-hours | 0.66 | 0.32943995 | |
Cintas | |||||
| CTRA | 23.5 | 23.95 | 2025/09/19 | 19:59:47 | extend-hours | -0.45 | -1.87891441 | |
Coterra | |||||
| CTSH | 66.96 | 70.58 | 2025/09/19 | 19:59:49 | extend-hours | -3.62 | -5.12893171 | |
Cognizant | |||||
| CTVA | 71 | 70.57 | 2025/09/19 | 19:59:01 | extend-hours | 0.43 | 0.60932408 | |
Corteva | |||||
| CVS | 75.28 | 74.69 | 2025/09/19 | 19:55:30 | extend-hours | 0.59 | 0.78993172 | |
CVS Health | |||||
| CVX | 156.4 | 158.995 | 2025/09/19 | 19:59:31 | extend-hours | -2.595 | -1.63212680 | |
Chevron Corporation | |||||
| CZR | 25.53 | 26.5 | 2025/09/19 | 19:58:41 | extend-hours | -0.97 | -3.66037736 | |
Caesars Entertainment | |||||
| D | 59.9 | 60.04 | 2025/09/19 | 19:39:16 | extend-hours | -0.14 | -0.23317788 | |
Dominion Energy | |||||
| DAL | 59.76 | 59.8 | 2025/09/19 | 19:59:31 | extend-hours | -0.04 | -0.06688963 | |
Delta Air Lines | |||||
| DASH | 265.31 | 268.58 | 2025/09/19 | 19:57:00 | extend-hours | -3.27 | -1.21751433 | |
DoorDash | |||||
| DAY | 68.8 | 68.88 | 2025/09/19 | 19:00:00 | extend-hours | -0.08 | -0.11614402 | |
Dayforce | |||||
| DD | 77 | 78.23 | 2025/09/19 | 19:57:47 | extend-hours | -1.23 | -1.57228685 | |
DuPont | |||||
| DE | 469.25 | 476 | 2025/09/19 | 19:51:05 | extend-hours | -6.75 | -1.41806723 | |
Deere & Company | |||||
| DECK | 113.88 | 116.1 | 2025/09/19 | 19:55:53 | extend-hours | -2.22 | -1.91214470 | |
Deckers Brands | |||||
| DELL | 131.77 | 132.945 | 2025/09/19 | 19:57:27 | extend-hours | -1.175 | -0.88382414 | |
Dell Technologies | |||||
| DG | 102.3 | 107.28 | 2025/09/19 | 19:59:05 | extend-hours | -4.98 | -4.64205817 | |
Dollar General | |||||
| DGX | 183.6 | 183.69 | 2025/09/19 | 19:00:00 | extend-hours | -0.09 | -0.04899559 | |
Quest Diagnostics | |||||
| DHI | 168.13 | 167 | 2025/09/19 | 19:57:15 | extend-hours | 1.13 | 0.67664671 | |
D. R. Horton | |||||
| DHR | 192.68 | 196.17 | 2025/09/19 | 19:56:35 | extend-hours | -3.49 | -1.77906917 | |
Danaher Corporation | |||||
| DIS | 113.26 | 114.6 | 2025/09/19 | 19:59:57 | extend-hours | -1.34 | -1.16928447 | |
Walt Disney Company (The) | |||||
| DLR | 172.08 | 171.56 | 2025/09/19 | 19:00:00 | extend-hours | 0.52 | 0.30310096 | |
Digital Realty | |||||
| DLTR | 95.15 | 98.54 | 2025/09/19 | 19:57:38 | extend-hours | -3.39 | -3.44022732 | |
Dollar Tree | |||||
| DOC | 18.48 | 18.53 | 2025/09/19 | 19:05:18 | extend-hours | -0.05 | -0.26983270 | |
Healthpeak Properties | |||||
| DOV | 171.34 | 173.15 | 2025/09/19 | 19:00:00 | extend-hours | -1.81 | -1.04533641 | |
Dover Corporation | |||||
| DOW | 23.65 | 24.15 | 2025/09/19 | 19:59:30 | extend-hours | -0.50 | -2.07039337 | |
Dow Inc. | |||||
| DPZ | 429.73 | 432.7 | 2025/09/19 | 19:48:25 | extend-hours | -2.97 | -0.68638780 | |
Domino's | |||||
| DRI | 184.9999 | 192.76 | 2025/09/19 | 19:59:34 | extend-hours | -7.7601 | -4.02578336 | |
Darden Restaurants | |||||
| DTE | 135 | 135.89 | 2025/09/19 | 19:10:40 | extend-hours | -0.89 | -0.65494150 | |
DTE Energy | |||||
| DUK | 121 | 120.76 | 2025/09/19 | 19:59:53 | extend-hours | 0.24 | 0.19874131 | |
Duke Energy | |||||
| DVA | 130.4499 | 130.22 | 2025/09/19 | 19:45:14 | extend-hours | 0.2299 | 0.17654738 | |
DaVita | |||||
| DVN | 34.03 | 34.79 | 2025/09/19 | 19:59:32 | extend-hours | -0.76 | -2.18453579 | |
Devon Energy | |||||
| DXCM | 67.64 | 75 | 2025/09/19 | 19:59:48 | extend-hours | -7.36 | -9.81333333 | |
Dexcom | |||||
| EA | 173.07 | 172.85 | 2025/09/19 | 19:11:38 | extend-hours | 0.22 | 0.12727799 | |
Electronic Arts | |||||
| EBAY | 91.34 | 90.75 | 2025/09/19 | 19:27:10 | extend-hours | 0.59 | 0.65013774 | |
eBay | |||||
| ECL | 265.9 | 265.08 | 2025/09/19 | 19:17:21 | extend-hours | 0.82 | 0.30934058 | |
Ecolab | |||||
| ED | 96.33 | 96.54 | 2025/09/19 | 19:52:54 | extend-hours | -0.21 | -0.21752641 | |
Consolidated Edison | |||||
| EFX | 259.75 | 261.73 | 2025/09/19 | 19:10:09 | extend-hours | -1.98 | -0.75650480 | |
Equifax | |||||
| EG | 335.38 | 335.76 | 2025/09/19 | 19:00:00 | extend-hours | -0.38 | -0.11317608 | |
Everest Group | |||||
| EIX | 55.57 | 55.86 | 2025/09/19 | 19:51:56 | extend-hours | -0.29 | -0.51915503 | |
Edison International | |||||
| EL | 87.8 | 88.15 | 2025/09/19 | 19:53:20 | extend-hours | -0.35 | -0.39705048 | |
Est? Lauder Companies (The) | |||||
| ELV | 315.89 | 316.82 | 2025/09/19 | 19:57:40 | extend-hours | -0.93 | -0.29354207 | |
Elevance Health | |||||
| EMN | 66.41 | 66.54 | 2025/09/19 | 19:11:16 | extend-hours | -0.13 | -0.19537121 | |
Eastman Chemical Company | |||||
| EMR | 132.08 | 132.13 | 2025/09/19 | 19:55:47 | extend-hours | -0.05 | -0.03784152 | |
Emerson Electric | |||||
| ENPH | 38.7 | 38.42 | 2025/09/19 | 19:59:35 | extend-hours | 0.28 | 0.72878709 | |
Enphase Energy | |||||
| EOG | 116.02 | 118.42 | 2025/09/19 | 19:58:34 | extend-hours | -2.40 | -2.02668468 | |
EOG Resources | |||||
| EPAM | 156.49 | 156.19 | 2025/09/19 | 19:31:37 | extend-hours | 0.30 | 0.19207376 | |
EPAM Systems | |||||
| EQIX | 790.12 | 791.835 | 2025/09/19 | 19:48:49 | extend-hours | -1.715 | -0.21658553 | |
Equinix | |||||
| EQR | 65.05 | 64.82 | 2025/09/19 | 19:00:00 | extend-hours | 0.23 | 0.35482876 | |
Equity Residential | |||||
| EQT | 49.3 | 49.3 | 2025/09/19 | 19:58:33 | extend-hours | 0.0 | 0 | |
EQT Corporation | |||||
| ERIE | 317.99 | 319.62 | 2025/09/19 | 16:38:31 | extend-hours | -1.63 | -0.50998060 | |
Erie Indemnity | |||||
| ES | 67.18 | 64.405 | 2025/09/19 | 19:22:59 | extend-hours | 2.775 | 4.30867169 | |
Eversource Energy | |||||
| ESS | 267.55 | 268.08 | 2025/09/19 | 19:00:00 | extend-hours | -0.53 | -0.19770218 | |
Essex Property Trust | |||||
| ETN | 375.75 | 373.6 | 2025/09/19 | 19:56:46 | extend-hours | 2.15 | 0.57548180 | |
Eaton Corporation | |||||
| ETR | 89.57 | 88.52 | 2025/09/19 | 19:08:29 | extend-hours | 1.05 | 1.18617262 | |
Entergy | |||||
| EVRG | 72.15 | 71.66 | 2025/09/19 | 16:52:30 | extend-hours | 0.49 | 0.68378454 | |
Evergy | |||||
| EW | 74.41 | 74.455 | 2025/09/19 | 19:00:00 | extend-hours | -0.045 | -0.06043919 | |
Edwards Lifesciences | |||||
| EXC | 43.44 | 43.2 | 2025/09/19 | 19:48:34 | extend-hours | 0.24 | 0.55555556 | |
Exelon | |||||
| EXE | 98.97 | 98.82 | 2025/09/19 | 19:47:40 | extend-hours | 0.15 | 0.15179114 | |
Expand Energy | |||||
| EXPD | 120.15 | 122.09 | 2025/09/19 | 19:00:00 | extend-hours | -1.94 | -1.58899173 | |
Expeditors International | |||||
| EXPE | 222.35 | 223.45 | 2025/09/19 | 19:47:22 | extend-hours | -1.10 | -0.49228015 | |
Expedia Group | |||||
| EXR | 139.32 | 142.31 | 2025/09/19 | 19:27:27 | extend-hours | -2.99 | -2.10104701 | |
Extra Space Storage | |||||
| F | 11.63 | 11.77 | 2025/09/19 | 19:59:55 | extend-hours | -0.14 | -1.18946474 | |
Ford Motor Company | |||||
| FANG | 140 | 140.7 | 2025/09/19 | 19:48:10 | extend-hours | -0.7 | -0.49751244 | |
Diamondback Energy | |||||
| FAST | 47.88 | 47.21 | 2025/09/19 | 18:35:25 | extend-hours | 0.67 | 1.41919085 | |
Fastenal | |||||
| FCX | 44.94 | 45.245 | 2025/09/19 | 19:55:28 | extend-hours | -0.305 | -0.67410764 | |
Freeport-McMoRan | |||||
| FDS | 289.8 | 304.5 | 2025/09/19 | 19:59:34 | extend-hours | -14.7 | -4.82758621 | |
FactSet | |||||
| FDX | 231.7072 | 228.3 | 2025/09/19 | 19:59:39 | extend-hours | 3.4072 | 1.49242225 | |
FedEx | |||||
| FE | 42.75 | 43.44 | 2025/09/19 | 19:55:01 | extend-hours | -0.69 | -1.58839779 | |
FirstEnergy | |||||
| FFIV | 335.46 | 334.42 | 2025/09/19 | 19:39:36 | extend-hours | 1.04 | 0.31098619 | |
F5 Inc. | |||||
| FI | 131.45 | 133.37 | 2025/09/19 | 19:55:42 | extend-hours | -1.92 | -1.43960411 | |
Fiserv | |||||
| FICO | 1,482 | 1533.33 | 2025/09/19 | 19:59:46 | extend-hours | -51.33 | -3.34761597 | |
Fair Isaac | |||||
| FIS | 65.35 | 66.6 | 2025/09/19 | 19:22:47 | extend-hours | -1.25 | -1.87687688 | |
Fidelity National Information Services | |||||
| FITB | 46.18 | 46.46 | 2025/09/19 | 19:50:34 | extend-hours | -0.28 | -0.60266896 | |
Fifth Third Bancorp | |||||
| FOX | 54.55 | 53.94 | 2025/09/19 | 17:20:52 | extend-hours | 0.61 | 1.13088617 | |
Fox Corporation (Class B) | |||||
| FOXA | 60.62 | 59.76 | 2025/09/19 | 18:13:33 | extend-hours | 0.86 | 1.43908969 | |
Fox Corporation (Class A) | |||||
| FRT | 100.94 | 100.2 | 2025/09/19 | 19:26:39 | extend-hours | 0.74 | 0.73852295 | |
Federal Realty Investment Trust | |||||
| FSLR | 212.49 | 211.01 | 2025/09/19 | 19:59:08 | extend-hours | 1.48 | 0.70138856 | |
First Solar | |||||
| FTNT | 84.3 | 82.46 | 2025/09/19 | 19:59:06 | extend-hours | 1.84 | 2.23138491 | |
Fortinet | |||||
| FTV | 48.63 | 49.06 | 2025/09/19 | 19:00:00 | extend-hours | -0.43 | -0.87647778 | |
Fortive | |||||
| GD | 323.5 | 325.36 | 2025/09/19 | 19:29:51 | extend-hours | -1.86 | -0.57167445 | |
General Dynamics | |||||
| GDDY | 144.76 | 146.74 | 2025/09/19 | 19:00:00 | extend-hours | -1.98 | -1.34932534 | |
GoDaddy | |||||
| GE | 301.33 | 297.79 | 2025/09/19 | 19:59:58 | extend-hours | 3.54 | 1.18875718 | |
GE Aerospace | |||||
| GEHC | 74.98 | 74.46 | 2025/09/19 | 19:50:18 | extend-hours | 0.52 | 0.69836154 | |
GE HealthCare | |||||
| GEN | 28.99 | 29.08 | 2025/09/19 | 16:38:28 | extend-hours | -0.09 | -0.30949106 | |
Gen Digital | |||||
| GEV | 623 | 611.69 | 2025/09/19 | 19:59:56 | extend-hours | 11.31 | 1.84897579 | |
GE Vernova | |||||
| GILD | 113.21 | 114.31 | 2025/09/19 | 19:54:11 | extend-hours | -1.10 | -0.96229551 | |
Gilead Sciences | |||||
| GIS | 50.42 | 50.29 | 2025/09/19 | 19:56:03 | extend-hours | 0.13 | 0.25850070 | |
General Mills | |||||
| GL | 145.43 | 143.95 | 2025/09/19 | 19:00:00 | extend-hours | 1.48 | 1.02813477 | |
Globe Life | |||||
| GLW | 79.58 | 79.62 | 2025/09/19 | 19:58:31 | extend-hours | -0.04 | -0.05023863 | |
Corning Inc. | |||||
| GM | 58.98 | 59.5 | 2025/09/19 | 19:53:22 | extend-hours | -0.52 | -0.87394958 | |
General Motors | |||||
| GNRC | 179.09 | 182.96 | 2025/09/19 | 19:32:38 | extend-hours | -3.87 | -2.11521644 | |
Generac | |||||
| GOOG | 255.9299 | 253.4 | 2025/09/19 | 19:59:54 | extend-hours | 2.5299 | 0.99838200 | |
Alphabet Inc. (Class C) | |||||
| GOOGL | 255.45 | 253.25 | 2025/09/19 | 19:59:55 | extend-hours | 2.20 | 0.86870681 | |
Alphabet Inc. (Class A) | |||||
| GPC | 139.05 | 138.49 | 2025/09/19 | 19:05:40 | extend-hours | 0.56 | 0.40436133 | |
Genuine Parts Company | |||||
| GPN | 86 | 86.84 | 2025/09/19 | 19:53:08 | extend-hours | -0.84 | -0.96729618 | |
Global Payments | |||||
| GRMN | 237.57 | 238.28 | 2025/09/19 | 19:35:50 | extend-hours | -0.71 | -0.29796878 | |
Garmin | |||||
| GS | 803.69 | 804.09 | 2025/09/19 | 19:59:42 | extend-hours | -0.40 | -0.04974568 | |
Goldman Sachs | |||||
| GWW | 987.61 | 1009.69 | 2025/09/19 | 19:00:00 | extend-hours | -22.08 | -2.18680981 | |
W. W. Grainger | |||||
| HAL | 22.55 | 22.44 | 2025/09/19 | 19:55:37 | extend-hours | 0.11 | 0.49019608 | |
Halliburton | |||||
| HAS | 75.19 | 74.65 | 2025/09/19 | 19:56:05 | extend-hours | 0.54 | 0.72337575 | |
Hasbro | |||||
| HBAN | 17.8 | 17.9 | 2025/09/19 | 19:52:02 | extend-hours | -0.1 | -0.55865922 | |
Huntington Bancshares | |||||
| HCA | 402.3 | 401.48 | 2025/09/19 | 19:00:00 | extend-hours | 0.82 | 0.20424430 | |
HCA Healthcare | |||||
| HD | 415.7 | 417.37 | 2025/09/19 | 19:59:21 | extend-hours | -1.67 | -0.40012459 | |
Home Depot (The) | |||||
| HIG | 130.95 | 131.88 | 2025/09/19 | 19:00:00 | extend-hours | -0.93 | -0.70518653 | |
Hartford (The) | |||||
| HII | 278.52 | 276.06 | 2025/09/19 | 19:38:00 | extend-hours | 2.46 | 0.89111063 | |
Huntington Ingalls Industries | |||||
| HLT | 268.61 | 267.81 | 2025/09/19 | 19:00:00 | extend-hours | 0.80 | 0.29871924 | |
Hilton Worldwide | |||||
| HOLX | 66.3 | 68.98 | 2025/09/19 | 18:24:57 | extend-hours | -2.68 | -3.88518411 | |
Hologic | |||||
| HON | 209.2 | 211.1 | 2025/09/19 | 19:59:43 | extend-hours | -1.9 | -0.90004737 | |
Honeywell | |||||
| HPE | 25 | 25.21 | 2025/09/19 | 19:56:41 | extend-hours | -0.21 | -0.83300278 | |
Hewlett Packard Enterprise | |||||
| HPQ | 28.19 | 28.28 | 2025/09/19 | 19:20:57 | extend-hours | -0.09 | -0.31824611 | |
HP Inc. | |||||
| HRL | 25.03 | 25 | 2025/09/19 | 19:46:03 | extend-hours | 0.03 | 0.1200 | |
Hormel Foods | |||||
| HSIC | 67.41 | 68.74 | 2025/09/19 | 17:49:15 | extend-hours | -1.33 | -1.93482688 | |
Henry Schein | |||||
| HST | 17.53 | 17.64 | 2025/09/19 | 17:02:21 | extend-hours | -0.11 | -0.62358277 | |
Host Hotels & Resorts | |||||
| HSY | 189.01 | 189.22 | 2025/09/19 | 19:26:59 | extend-hours | -0.21 | -0.11098193 | |
Hershey Company (The) | |||||
| HUBB | 441.44 | 442.98 | 2025/09/19 | 19:00:00 | extend-hours | -1.54 | -0.34764549 | |
Hubbell Incorporated | |||||
| HUM | 252.88 | 263.69 | 2025/09/19 | 19:58:09 | extend-hours | -10.81 | -4.09951079 | |
Humana | |||||
| HWM | 190.61 | 192.9 | 2025/09/19 | 19:29:01 | extend-hours | -2.29 | -1.18714360 | |
Howmet Aerospace | |||||
| IBM | 266.6 | 266.05 | 2025/09/19 | 19:59:53 | extend-hours | 0.55 | 0.20672806 | |
IBM | |||||
| ICE | 169.81 | 171.1 | 2025/09/19 | 19:56:55 | extend-hours | -1.29 | -0.75394506 | |
Intercontinental Exchange | |||||
| IDXX | 656.19 | 659.58 | 2025/09/19 | 19:39:30 | extend-hours | -3.39 | -0.51396343 | |
Idexx Laboratories | |||||
| IEX | 161.03 | 164 | 2025/09/19 | 19:00:00 | extend-hours | -2.97 | -1.81097561 | |
IDEX Corporation | |||||
| IFF | 63.53 | 63.92 | 2025/09/19 | 19:00:00 | extend-hours | -0.39 | -0.61013767 | |
International Flavors & Fragrances | |||||
| INCY | 84.99 | 85.86 | 2025/09/19 | 19:05:21 | extend-hours | -0.87 | -1.01327743 | |
Incyte | |||||
| INTC | 29.48 | 30.38 | 2025/09/19 | 19:59:58 | extend-hours | -0.90 | -2.96247531 | |
Intel | |||||
| INTU | 689.18 | 692.855 | 2025/09/19 | 19:59:28 | extend-hours | -3.675 | -0.53041401 | |
Intuit | |||||
| INVH | 29.25 | 29.4 | 2025/09/19 | 19:06:24 | extend-hours | -0.15 | -0.51020408 | |
Invitation Homes | |||||
| IP | 46.43 | 46.62 | 2025/09/19 | 19:00:00 | extend-hours | -0.19 | -0.40755041 | |
International Paper | |||||
| IPG | 25.65 | 26.03 | 2025/09/19 | 19:00:00 | extend-hours | -0.38 | -1.45985401 | |
Interpublic Group of Companies (The) | |||||
| IQV | 187.22 | 190 | 2025/09/19 | 19:00:00 | extend-hours | -2.78 | -1.46315789 | |
IQVIA | |||||
| IR | 81.98 | 81.77 | 2025/09/19 | 19:49:32 | extend-hours | 0.21 | 0.25681790 | |
Ingersoll Rand | |||||
| IRM | 99.89 | 99.34 | 2025/09/19 | 19:00:00 | extend-hours | 0.55 | 0.55365412 | |
Iron Mountain | |||||
| ISRG | 439.22 | 439.46 | 2025/09/19 | 19:59:53 | extend-hours | -0.24 | -0.05461248 | |
Intuitive Surgical | |||||
| IT | 258.5 | 253.87 | 2025/09/19 | 19:50:27 | extend-hours | 4.63 | 1.82376807 | |
Gartner | |||||
| ITW | 261.86 | 264.05 | 2025/09/19 | 19:00:00 | extend-hours | -2.19 | -0.82938837 | |
Illinois Tool Works | |||||
| IVZ | 22.5 | 22.69 | 2025/09/19 | 19:11:01 | extend-hours | -0.19 | -0.83737329 | |
Invesco | |||||
| J | 148.25 | 149.6 | 2025/09/19 | 19:54:02 | extend-hours | -1.35 | -0.90240642 | |
Jacobs Solutions | |||||
| JBHT | 134.43 | 135.01 | 2025/09/19 | 19:13:18 | extend-hours | -0.58 | -0.42959781 | |
J.B. Hunt | |||||
| JBL | 224.3 | 223.12 | 2025/09/19 | 19:59:08 | extend-hours | 1.18 | 0.52886339 | |
Jabil | |||||
| JCI | 108.7724 | 109.19 | 2025/09/19 | 19:03:34 | extend-hours | -0.4176 | -0.38245261 | |
Johnson Controls | |||||
| JKHY | 152.22 | 155.05 | 2025/09/19 | 17:45:39 | extend-hours | -2.83 | -1.82521767 | |
Jack Henry & Associates | |||||
| JNJ | 176.2 | 174.69 | 2025/09/19 | 19:57:37 | extend-hours | 1.51 | 0.86438835 | |
Johnson & Johnson | |||||
| JPM | 311.1 | 313.6 | 2025/09/19 | 19:59:55 | extend-hours | -2.5 | -0.79719388 | |
JPMorgan Chase | |||||
| K | 78.61 | 78.22 | 2025/09/19 | 19:23:04 | extend-hours | 0.39 | 0.49859371 | |
Kellanova | |||||
| KDP | 27.15 | 27.3 | 2025/09/19 | 19:56:26 | extend-hours | -0.15 | -0.54945055 | |
Keurig Dr Pepper | |||||
| KEY | 18.9851 | 19.16 | 2025/09/19 | 19:55:41 | extend-hours | -0.1749 | -0.91283925 | |
KeyCorp | |||||
| KEYS | 178.15 | 178.01 | 2025/09/19 | 19:00:00 | extend-hours | 0.14 | 0.07864727 | |
Keysight Technologies | |||||
| KHC | 26.42 | 26.235 | 2025/09/19 | 19:59:50 | extend-hours | 0.185 | 0.70516486 | |
Kraft Heinz | |||||
| KIM | 21.94 | 22.22 | 2025/09/19 | 19:00:00 | extend-hours | -0.28 | -1.26012601 | |
Kimco Realty | |||||
| KKR | 147.2125 | 150.82 | 2025/09/19 | 19:37:01 | extend-hours | -3.6075 | -2.39192415 | |
KKR | |||||
| KLAC | 1,044 | 1051.9 | 2025/09/19 | 19:40:04 | extend-hours | -7.9 | -0.75102196 | |
KLA Corporation | |||||
| KMB | 124.84 | 126.12 | 2025/09/19 | 19:59:48 | extend-hours | -1.28 | -1.01490644 | |
Kimberly-Clark | |||||
| KMI | 27.32 | 27.7 | 2025/09/19 | 19:52:28 | extend-hours | -0.38 | -1.37184116 | |
Kinder Morgan | |||||
| KMX | 58.6 | 59.955 | 2025/09/19 | 19:58:26 | extend-hours | -1.355 | -2.26002835 | |
CarMax | |||||
| KO | 66.59 | 66.49 | 2025/09/19 | 19:59:47 | extend-hours | 0.10 | 0.15039856 | |
Coca-Cola Company (The) | |||||
| KR | 65.58 | 65.76 | 2025/09/19 | 19:55:56 | extend-hours | -0.18 | -0.27372263 | |
Kroger | |||||
| KVUE | 18.57 | 18.21 | 2025/09/19 | 19:58:06 | extend-hours | 0.36 | 1.97693575 | |
Kenvue | |||||
| L | 96.69 | 97.38 | 2025/09/19 | 19:00:00 | extend-hours | -0.69 | -0.70856439 | |
Loews Corporation | |||||
| LDOS | 188 | 187.76 | 2025/09/19 | 19:48:04 | extend-hours | 0.24 | 0.12782275 | |
Leidos | |||||
| LEN | 127.428 | 126.5 | 2025/09/19 | 19:59:54 | extend-hours | 0.928 | 0.73359684 | |
Lennar | |||||
| LH | 277.27 | 277.68 | 2025/09/19 | 19:00:00 | extend-hours | -0.41 | -0.14765197 | |
LabCorp | |||||
| LHX | 282.9 | 283.73 | 2025/09/19 | 19:55:54 | extend-hours | -0.83 | -0.29253163 | |
L3Harris | |||||
| LII | 539.64 | 546.67 | 2025/09/19 | 19:00:00 | extend-hours | -7.03 | -1.28596777 | |
Lennox International | |||||
| LIN | 473.46 | 477.505 | 2025/09/19 | 19:53:44 | extend-hours | -4.045 | -0.84711155 | |
Linde plc | |||||
| LKQ | 30.62 | 31.3 | 2025/09/19 | 19:58:45 | extend-hours | -0.68 | -2.17252396 | |
LKQ Corporation | |||||
| LLY | 753 | 765 | 2025/09/19 | 19:59:49 | extend-hours | -12 | -1.56862745 | |
Lilly (Eli) | |||||
| LMT | 473.7 | 474.23 | 2025/09/19 | 19:59:25 | extend-hours | -0.53 | -0.11176012 | |
Lockheed Martin | |||||
| LNT | 64.38 | 63.96 | 2025/09/19 | 17:14:54 | extend-hours | 0.42 | 0.65666041 | |
Alliant Energy | |||||
| LOW | 267 | 267.53 | 2025/09/19 | 19:40:02 | extend-hours | -0.53 | -0.19810862 | |
Lowe's | |||||
| LRCX | 127.19 | 126.355 | 2025/09/19 | 19:59:19 | extend-hours | 0.835 | 0.66083653 | |
Lam Research | |||||
| LULU | 169.55 | 169.7 | 2025/09/19 | 19:59:53 | extend-hours | -0.15 | -0.08839128 | |
Lululemon Athletica | |||||
| LUV | 32.53 | 32.485 | 2025/09/19 | 19:56:15 | extend-hours | 0.045 | 0.13852547 | |
Southwest Airlines | |||||
| LVS | 53.87 | 53.62 | 2025/09/19 | 19:56:45 | extend-hours | 0.25 | 0.46624394 | |
Las Vegas Sands | |||||
| LW | 55.66 | 56.77 | 2025/09/19 | 19:00:00 | extend-hours | -1.11 | -1.95525806 | |
Lamb Weston | |||||
| LYB | 52.25 | 52.49 | 2025/09/19 | 19:59:55 | extend-hours | -0.24 | -0.45722995 | |
LyondellBasell | |||||
| LYV | 163.88 | 164.65 | 2025/09/19 | 19:55:18 | extend-hours | -0.77 | -0.46765867 | |
Live Nation Entertainment | |||||
| MA | 584.95 | 588.62 | 2025/09/19 | 19:59:56 | extend-hours | -3.67 | -0.62349224 | |
Mastercard | |||||
| MAA | 140.86 | 140.6 | 2025/09/19 | 19:00:00 | extend-hours | 0.26 | 0.18492176 | |
Mid-America Apartment Communities | |||||
| MAR | 266.61 | 265.405 | 2025/09/19 | 19:30:59 | extend-hours | 1.205 | 0.45402310 | |
Marriott International | |||||
| MAS | 72.24 | 73.09 | 2025/09/19 | 19:00:00 | extend-hours | -0.85 | -1.16294979 | |
Masco | |||||
| MCD | 302.98 | 301.7 | 2025/09/19 | 19:59:46 | extend-hours | 1.28 | 0.42426251 | |
McDonald's | |||||
| MCHP | 65.52 | 66.31 | 2025/09/19 | 19:58:08 | extend-hours | -0.79 | -1.19137385 | |
Microchip Technology | |||||
| MCK | 698.2 | 690.67 | 2025/09/19 | 19:53:42 | extend-hours | 7.53 | 1.09024570 | |
McKesson Corporation | |||||
| MCO | 483.01 | 484.98 | 2025/09/19 | 19:54:08 | extend-hours | -1.97 | -0.40620232 | |
Moody's Corporation | |||||
| MDLZ | 64 | 63.6 | 2025/09/19 | 19:30:01 | extend-hours | 0.4 | 0.62893082 | |
Mondelez International | |||||
| MDT | 95.6 | 95.91 | 2025/09/19 | 19:59:47 | extend-hours | -0.31 | -0.32321969 | |
Medtronic | |||||
| MET | 79.16 | 78.92 | 2025/09/19 | 19:00:00 | extend-hours | 0.24 | 0.30410542 | |
MetLife | |||||
| META | 776.85 | 786.42 | 2025/09/19 | 19:59:55 | extend-hours | -9.57 | -1.21690700 | |
Meta Platforms | |||||
| MGM | 35.78 | 36.31 | 2025/09/19 | 19:42:49 | extend-hours | -0.53 | -1.45965299 | |
MGM Resorts | |||||
| MHK | 130.66 | 132.7 | 2025/09/19 | 19:00:00 | extend-hours | -2.04 | -1.53730219 | |
Mohawk Industries | |||||
| MKC | 65.5 | 66.46 | 2025/09/19 | 19:51:05 | extend-hours | -0.96 | -1.44447788 | |
McCormick & Company | |||||
| MKTX | 178.7763 | 180.3 | 2025/09/19 | 19:42:22 | extend-hours | -1.5237 | -0.84509151 | |
MarketAxess | |||||
| MLM | 618.5 | 621.98 | 2025/09/19 | 19:33:41 | extend-hours | -3.48 | -0.55950352 | |
Martin Marietta Materials | |||||
| MMC | 196.8 | 197.12 | 2025/09/19 | 19:34:49 | extend-hours | -0.32 | -0.16233766 | |
Marsh McLennan | |||||
| MMM | 154.0001 | 155.91 | 2025/09/19 | 19:41:41 | extend-hours | -1.9099 | -1.22500160 | |
3M | |||||
| MNST | 64.49 | 64.86 | 2025/09/19 | 19:19:35 | extend-hours | -0.37 | -0.57045945 | |
Monster Beverage | |||||
| MO | 64.81 | 64.05 | 2025/09/19 | 19:57:45 | extend-hours | 0.76 | 1.18657299 | |
Altria | |||||
| MOH | 175 | 179 | 2025/09/19 | 19:59:38 | extend-hours | -4 | -2.23463687 | |
Molina Healthcare | |||||
| MOS | 33.75 | 34.15 | 2025/09/19 | 19:23:45 | extend-hours | -0.40 | -1.17130307 | |
Mosaic Company (The) | |||||
| MPC | 185.6284 | 185.3 | 2025/09/19 | 19:02:08 | extend-hours | 0.3284 | 0.17722612 | |
Marathon Petroleum | |||||
| MPWR | 915.39 | 923.37 | 2025/09/19 | 19:59:03 | extend-hours | -7.98 | -0.86422561 | |
Monolithic Power Systems | |||||
| MRK | 81.63 | 81.805 | 2025/09/19 | 19:59:59 | extend-hours | -0.175 | -0.21392335 | |
Merck & Co. | |||||
| MRNA | 25.26 | 25.45 | 2025/09/19 | 19:59:38 | extend-hours | -0.19 | -0.74656189 | |
Moderna | |||||
| MS | 159.31 | 159.55 | 2025/09/19 | 19:59:40 | extend-hours | -0.24 | -0.15042306 | |
Morgan Stanley | |||||
| MSCI | 555 | 557.96 | 2025/09/19 | 19:48:41 | extend-hours | -2.96 | -0.53050398 | |
MSCI | |||||
| MSFT | 517.3 | 510.56 | 2025/09/19 | 19:59:58 | extend-hours | 6.74 | 1.32011908 | |
Microsoft | |||||
| MSI | 476 | 476.67 | 2025/09/19 | 19:17:23 | extend-hours | -0.67 | -0.14055846 | |
Motorola Solutions | |||||
| MTB | 202.02 | 200.17 | 2025/09/19 | 19:00:00 | extend-hours | 1.85 | 0.92421442 | |
M&T Bank | |||||
| MTCH | 38.52 | 38.5 | 2025/09/19 | 19:40:13 | extend-hours | 0.02 | 0.05194805 | |
Match Group | |||||
| MTD | 1265.59 | 1291.8 | 2025/09/19 | 19:00:00 | extend-hours | -26.21 | -2.02895185 | |
Mettler Toledo | |||||
| MU | 162.25 | 162.75 | 2025/09/19 | 19:59:52 | extend-hours | -0.50 | -0.30721966 | |
Micron Technology | |||||
| NCLH | 25.22 | 25.52 | 2025/09/19 | 19:57:33 | extend-hours | -0.30 | -1.17554859 | |
Norwegian Cruise Line Holdings | |||||
| NDAQ | 89.57 | 89.22 | 2025/09/19 | 19:56:43 | extend-hours | 0.35 | 0.39228872 | |
Nasdaq Inc. | |||||
| NDSN | 225.08 | 228.18 | 2025/09/19 | 17:15:48 | extend-hours | -3.10 | -1.35857656 | |
Nordson Corporation | |||||
| NEE | 71.22 | 70.98 | 2025/09/19 | 19:57:32 | extend-hours | 0.24 | 0.33812342 | |
NextEra Energy | |||||
| NEM | 81.87 | 78.88 | 2025/09/19 | 19:59:53 | extend-hours | 2.99 | 3.79056795 | |
Newmont | |||||
| NFLX | 1224.06 | 1218.62 | 2025/09/19 | 19:59:59 | extend-hours | 5.44 | 0.44640659 | |
Netflix | |||||
| NI | 40.4 | 40.25 | 2025/09/19 | 19:22:17 | extend-hours | 0.15 | 0.37267081 | |
NiSource | |||||
| NKE | 71.07 | 72.01 | 2025/09/19 | 19:59:51 | extend-hours | -0.94 | -1.30537425 | |
Nike Inc. | |||||
| NOC | 573 | 571.91 | 2025/09/19 | 19:58:12 | extend-hours | 1.09 | 0.19058943 | |
Northrop Grumman | |||||
| NOW | 961.07 | 951.85 | 2025/09/19 | 19:57:47 | extend-hours | 9.22 | 0.96864002 | |
ServiceNow | |||||
| NRG | 164 | 165.04 | 2025/09/19 | 19:47:08 | extend-hours | -1.04 | -0.63015027 | |
NRG Energy | |||||
| NSC | 286.5 | 283.8 | 2025/09/19 | 19:54:39 | extend-hours | 2.7 | 0.95137421 | |
Norfolk Southern Railway | |||||
| NTAP | 126 | 126.54 | 2025/09/19 | 19:55:13 | extend-hours | -0.54 | -0.42674253 | |
NetApp | |||||
| NTRS | 130.6 | 132.94 | 2025/09/19 | 19:30:13 | extend-hours | -2.34 | -1.76019257 | |
Northern Trust | |||||
| NUE | 133.3 | 134.59 | 2025/09/19 | 19:58:24 | extend-hours | -1.29 | -0.95846645 | |
Nucor | |||||
| NVDA | 176.07 | 175.77 | 2025/09/19 | 19:59:57 | extend-hours | 0.30 | 0.17067759 | |
Nvidia | |||||
| NVR | 8094.7 | 8135.44 | 2025/09/19 | 19:00:00 | extend-hours | -40.74 | -0.50077193 | |
NVR Inc. | |||||
| NWS | 33.92 | 33.71 | 2025/09/19 | 17:20:52 | extend-hours | 0.21 | 0.62296055 | |
News Corp (Class B) | |||||
| NWSA | 30.62 | 30.52 | 2025/09/19 | 17:20:52 | extend-hours | 0.10 | 0.32765400 | |
News Corp (Class A) | |||||
| NXPI | 224.5 | 228.68 | 2025/09/19 | 19:58:28 | extend-hours | -4.18 | -1.82788176 | |
NXP Semiconductors | |||||
| O | 59.5 | 59.07 | 2025/09/19 | 19:59:52 | extend-hours | 0.43 | 0.72794989 | |
Realty Income | |||||
| ODFL | 140.66 | 142.85 | 2025/09/19 | 19:06:17 | extend-hours | -2.19 | -1.53307665 | |
Old Dominion | |||||
| OKE | 71.59 | 73.68 | 2025/09/19 | 19:49:27 | extend-hours | -2.09 | -2.83659066 | |
ONEOK | |||||
| OMC | 75.01 | 75.89 | 2025/09/19 | 19:00:00 | extend-hours | -0.88 | -1.15957307 | |
Omnicom Group | |||||
| ON | 51.5 | 51.61 | 2025/09/19 | 19:58:40 | extend-hours | -0.11 | -0.21313699 | |
ON Semiconductor | |||||
| ORCL | 309.8 | 299 | 2025/09/19 | 19:59:58 | extend-hours | 10.8 | 3.61204013 | |
Oracle Corporation | |||||
| ORLY | 103.72 | 104.06 | 2025/09/19 | 19:54:43 | extend-hours | -0.34 | -0.32673458 | |
O'Reilly Auto Parts | |||||
| OTIS | 88.6 | 90.5 | 2025/09/19 | 19:57:18 | extend-hours | -1.9 | -2.09944751 | |
Otis Worldwide | |||||
| OXY | 46.16 | 47.36 | 2025/09/19 | 19:59:48 | extend-hours | -1.20 | -2.53378378 | |
Occidental Petroleum | |||||
| PANW | 208.21 | 206.405 | 2025/09/19 | 19:59:31 | extend-hours | 1.805 | 0.87449432 | |
Palo Alto Networks | |||||
| PAYC | 216.6 | 216.46 | 2025/09/19 | 19:00:00 | extend-hours | 0.14 | 0.06467708 | |
Paycom | |||||
| PAYX | 131 | 131.77 | 2025/09/19 | 19:09:20 | extend-hours | -0.77 | -0.58435152 | |
Paychex | |||||
| PCAR | 99.5 | 101.72 | 2025/09/19 | 18:40:26 | extend-hours | -2.22 | -2.18246166 | |
Paccar | |||||
| PCG | 14.88 | 14.97 | 2025/09/19 | 19:39:22 | extend-hours | -0.09 | -0.60120240 | |
PG&E Corporation | |||||
| PEG | 81 | 81.37 | 2025/09/19 | 19:42:42 | extend-hours | -0.37 | -0.45471304 | |
Public Service Enterprise Group | |||||
| PEP | 141.9 | 141.46 | 2025/09/19 | 19:59:57 | extend-hours | 0.44 | 0.31104199 | |
PepsiCo | |||||
| PFE | 24.04 | 24.25 | 2025/09/19 | 19:59:58 | extend-hours | -0.21 | -0.86597938 | |
Pfizer | |||||
| PFG | 81.71 | 82.49 | 2025/09/19 | 16:38:30 | extend-hours | -0.78 | -0.94556916 | |
Principal Financial Group | |||||
| PG | 156.0944 | 157.61 | 2025/09/19 | 19:59:45 | extend-hours | -1.5156 | -0.96161411 | |
Procter & Gamble | |||||
| PGR | 242.22 | 241.29 | 2025/09/19 | 19:24:22 | extend-hours | 0.93 | 0.38542832 | |
Progressive Corporation | |||||
| PH | 755.75 | 757.93 | 2025/09/19 | 19:06:07 | extend-hours | -2.18 | -0.28762551 | |
Parker Hannifin | |||||
| PHM | 132.6 | 132.42 | 2025/09/19 | 19:59:46 | extend-hours | 0.18 | 0.13593113 | |
PulteGroup | |||||
| PKG | 211.28 | 213.78 | 2025/09/19 | 19:00:00 | extend-hours | -2.50 | -1.16942651 | |
Packaging Corporation of America | |||||
| PLD | 114 | 115.18 | 2025/09/19 | 19:28:52 | extend-hours | -1.18 | -1.02448342 | |
Prologis | |||||
| PLTR | 182.37 | 177.07 | 2025/09/19 | 19:59:57 | extend-hours | 5.30 | 2.99316654 | |
Palantir Technologies | |||||
| PM | 162.9 | 162.42 | 2025/09/19 | 19:59:27 | extend-hours | 0.48 | 0.29553011 | |
Philip Morris International | |||||
| PNC | 205.52 | 206.71 | 2025/09/19 | 19:38:26 | extend-hours | -1.19 | -0.57568574 | |
PNC Financial Services | |||||
| PNR | 110.3 | 111.53 | 2025/09/19 | 19:00:00 | extend-hours | -1.23 | -1.10284228 | |
Pentair | |||||
| PNW | 86.52 | 86.16 | 2025/09/19 | 19:00:00 | extend-hours | 0.36 | 0.41782730 | |
Pinnacle West | |||||
| PODD | 329.99 | 333.51 | 2025/09/19 | 19:59:32 | extend-hours | -3.52 | -1.05544062 | |
Insulet Corporation | |||||
| POOL | 319.5 | 325.12 | 2025/09/19 | 19:29:12 | extend-hours | -5.62 | -1.72859252 | |
Pool Corporation | |||||
| PPG | 109.42 | 110.38 | 2025/09/19 | 19:00:00 | extend-hours | -0.96 | -0.86972278 | |
PPG Industries | |||||
| PPL | 35.69 | 35.71 | 2025/09/19 | 19:00:00 | extend-hours | -0.02 | -0.05600672 | |
PPL Corporation | |||||
| PRU | 103.59 | 104.06 | 2025/09/19 | 19:00:00 | extend-hours | -0.47 | -0.45166250 | |
Prudential Financial | |||||
| PSA | 278.56 | 283.76 | 2025/09/19 | 19:55:22 | extend-hours | -5.20 | -1.83253454 | |
Public Storage | |||||
| PSX | 129.72 | 131.72 | 2025/09/19 | 19:10:25 | extend-hours | -2.00 | -1.51837230 | |
Phillips 66 | |||||
| PTC | 205.5 | 207.87 | 2025/09/19 | 18:51:42 | extend-hours | -2.37 | -1.14013566 | |
PTC Inc. | |||||
| PWR | 388.58 | 392.06 | 2025/09/19 | 19:50:25 | extend-hours | -3.48 | -0.88761924 | |
Quanta Services | |||||
| PYPL | 68.25 | 68.76 | 2025/09/19 | 19:59:51 | extend-hours | -0.51 | -0.74171030 | |
PayPal | |||||
| QCOM | 167.05 | 169.17 | 2025/09/19 | 19:59:44 | extend-hours | -2.12 | -1.25317728 | |
Qualcomm | |||||
| RCL | 328.57 | 327.82 | 2025/09/19 | 19:55:01 | extend-hours | 0.75 | 0.22878409 | |
Royal Caribbean Group | |||||
| REG | 70.2 | 70.56 | 2025/09/19 | 16:42:11 | extend-hours | -0.36 | -0.51020408 | |
Regency Centers | |||||
| REGN | 594.86 | 602.54 | 2025/09/19 | 19:56:30 | extend-hours | -7.68 | -1.27460418 | |
Regeneron Pharmaceuticals | |||||
| RF | 27.16 | 27.4 | 2025/09/19 | 19:00:00 | extend-hours | -0.24 | -0.87591241 | |
Regions Financial Corporation | |||||
| RJF | 174.06 | 174.18 | 2025/09/19 | 19:00:00 | extend-hours | -0.12 | -0.06889425 | |
Raymond James Financial | |||||
| RL | 312.41 | 314.61 | 2025/09/19 | 19:28:00 | extend-hours | -2.20 | -0.69927847 | |
Ralph Lauren Corporation | |||||
| RMD | 273.19 | 272.92 | 2025/09/19 | 19:00:00 | extend-hours | 0.27 | 0.09893009 | |
ResMed | |||||
| ROK | 346.56 | 349.45 | 2025/09/19 | 19:22:54 | extend-hours | -2.89 | -0.82701388 | |
Rockwell Automation | |||||
| ROL | 56.35 | 55.95 | 2025/09/19 | 19:43:26 | extend-hours | 0.40 | 0.71492404 | |
Rollins Inc. | |||||
| ROP | 504.9 | 508.51 | 2025/09/19 | 18:23:24 | extend-hours | -3.61 | -0.70991721 | |
Roper Technologies | |||||
| ROST | 146.4 | 146.42 | 2025/09/19 | 19:08:50 | extend-hours | -0.02 | -0.01365934 | |
Ross Stores | |||||
| RSG | 226 | 227.33 | 2025/09/19 | 19:53:09 | extend-hours | -1.33 | -0.58505257 | |
Republic Services | |||||
| RTX | 158.7 | 158.7 | 2025/09/19 | 19:59:30 | extend-hours | 0.0 | 0 | |
RTX Corporation | |||||
| RVTY | 86.72 | 88.03 | 2025/09/19 | 19:00:00 | extend-hours | -1.31 | -1.48812905 | |
Revvity | |||||
| SBAC | 199.19 | 199.35 | 2025/09/19 | 18:26:17 | extend-hours | -0.16 | -0.08026085 | |
SBA Communications | |||||
| SBUX | 84.57 | 84.13 | 2025/09/19 | 19:59:23 | extend-hours | 0.44 | 0.52300012 | |
Starbucks | |||||
| SCHW | 92.68 | 93.36 | 2025/09/19 | 19:56:44 | extend-hours | -0.68 | -0.72836332 | |
Charles Schwab Corporation | |||||
| SHW | 340 | 350.64 | 2025/09/19 | 19:56:42 | extend-hours | -10.64 | -3.03445129 | |
Sherwin-Williams | |||||
| SJM | 108.78 | 107.19 | 2025/09/19 | 19:00:00 | extend-hours | 1.59 | 1.48334733 | |
J.M. Smucker Company (The) | |||||
| SLB | 34.44 | 34.39 | 2025/09/19 | 19:59:49 | extend-hours | 0.05 | 0.14539110 | |
Schlumberger | |||||
| SMCI | 45.8 | 46 | 2025/09/19 | 19:59:59 | extend-hours | -0.2 | -0.43478261 | |
Supermicro | |||||
| SNA | 337.24 | 339.64 | 2025/09/19 | 19:00:00 | extend-hours | -2.40 | -0.70663055 | |
Snap-on | |||||
| SNPS | 497.8 | 479 | 2025/09/19 | 19:59:57 | extend-hours | 18.8 | 3.92484342 | |
Synopsys | |||||
| SO | 91.8 | 91.04 | 2025/09/19 | 19:00:00 | extend-hours | 0.76 | 0.83479789 | |
Southern Company | |||||
| SOLV | 73.99 | 74.62 | 2025/09/19 | 19:35:53 | extend-hours | -0.63 | -0.84427767 | |
Solventum | |||||
| SPG | 180.5 | 180.36 | 2025/09/19 | 19:57:03 | extend-hours | 0.14 | 0.07762253 | |
Simon Property Group | |||||
| SPGI | 508.9375 | 507.8 | 2025/09/19 | 19:59:47 | extend-hours | 1.1375 | 0.22400551 | |
S&P Global | |||||
| SRE | 83.2 | 82.96 | 2025/09/19 | 19:00:00 | extend-hours | 0.24 | 0.28929605 | |
Sempra | |||||
| STE | 248.78 | 250.72 | 2025/09/19 | 19:00:00 | extend-hours | -1.94 | -0.77377154 | |
Steris | |||||
| STLD | 142 | 140.68 | 2025/09/19 | 19:28:16 | extend-hours | 1.32 | 0.93829969 | |
Steel Dynamics | |||||
| STT | 113.5 | 113.36 | 2025/09/19 | 19:00:00 | extend-hours | 0.14 | 0.12350035 | |
State Street Corporation | |||||
| STX | 221.9 | 218.43 | 2025/09/19 | 19:59:19 | extend-hours | 3.47 | 1.58860962 | |
Seagate Technology | |||||
| STZ | 133.1 | 133.76 | 2025/09/19 | 19:56:39 | extend-hours | -0.66 | -0.49342105 | |
Constellation Brands | |||||
| SW | 43.82 | 44.315 | 2025/09/19 | 19:00:00 | extend-hours | -0.495 | -1.11700327 | |
Smurfit WestRock | |||||
| SWK | 76.87 | 79.18 | 2025/09/19 | 19:47:55 | extend-hours | -2.31 | -2.91740338 | |
Stanley Black & Decker | |||||
| SWKS | 79.1 | 77.94 | 2025/09/19 | 19:26:06 | extend-hours | 1.16 | 1.48832435 | |
Skyworks Solutions | |||||
| SYF | 76.59 | 76.73 | 2025/09/19 | 19:00:00 | extend-hours | -0.14 | -0.18245797 | |
Synchrony Financial | |||||
| SYK | 377.1 | 379.08 | 2025/09/19 | 19:30:58 | extend-hours | -1.98 | -0.52231719 | |
Stryker Corporation | |||||
| SYY | 82.39 | 82.19 | 2025/09/19 | 19:00:00 | extend-hours | 0.20 | 0.24333861 | |
Sysco | |||||
| T | 29.08 | 29.26 | 2025/09/19 | 19:59:30 | extend-hours | -0.18 | -0.61517430 | |
AT&T | |||||
| TAP | 46.57 | 47.15 | 2025/09/19 | 19:00:00 | extend-hours | -0.58 | -1.23011665 | |
Molson Coors Beverage Company | |||||
| TDG | 1,280 | 1292.49 | 2025/09/19 | 19:55:48 | extend-hours | -12.49 | -0.96635177 | |
TransDigm Group | |||||
| TDY | 565.41 | 566.5 | 2025/09/19 | 19:00:00 | extend-hours | -1.09 | -0.19240953 | |
Teledyne Technologies | |||||
| TECH | 54.21 | 53.24 | 2025/09/19 | 19:48:21 | extend-hours | 0.97 | 1.82193839 | |
Bio-Techne | |||||
| TEL | 216.2 | 217.8 | 2025/09/19 | 19:59:20 | extend-hours | -1.6 | -0.73461892 | |
TE Connectivity | |||||
| TER | 120.42 | 119.5 | 2025/09/19 | 19:59:58 | extend-hours | 0.92 | 0.76987448 | |
Teradyne | |||||
| TFC | 45.99 | 46.03 | 2025/09/19 | 19:00:00 | extend-hours | -0.04 | -0.08689985 | |
Truist Financial | |||||
| TGT | 88.18 | 89.55 | 2025/09/19 | 19:59:42 | extend-hours | -1.37 | -1.52987158 | |
Target Corporation | |||||
| TJX | 139.25 | 140.185 | 2025/09/19 | 19:42:54 | extend-hours | -0.935 | -0.66697578 | |
TJX Companies | |||||
| TKO | 201.2 | 202.29 | 2025/09/19 | 19:58:12 | extend-hours | -1.09 | -0.53883039 | |
TKO Group Holdings | |||||
| TMO | 477.28 | 483.29 | 2025/09/19 | 19:53:48 | extend-hours | -6.01 | -1.24355977 | |
Thermo Fisher Scientific | |||||
| TMUS | 240 | 238.825 | 2025/09/19 | 19:57:29 | extend-hours | 1.175 | 0.49199204 | |
T-Mobile US | |||||
| TPL | 874.9 | 908.95 | 2025/09/19 | 19:40:16 | extend-hours | -34.05 | -3.74608064 | |
Texas Pacific Land Corporation | |||||
| TPR | 114.95 | 113.53 | 2025/09/19 | 19:56:48 | extend-hours | 1.42 | 1.25077072 | |
Tapestry Inc. | |||||
| TRGP | 164.43 | 170.15 | 2025/09/19 | 19:00:00 | extend-hours | -5.72 | -3.36173964 | |
Targa Resources | |||||
| TRMB | 83.96 | 82.47 | 2025/09/19 | 19:59:32 | extend-hours | 1.49 | 1.80671759 | |
Trimble Inc. | |||||
| TROW | 105.99 | 105.97 | 2025/09/19 | 19:41:04 | extend-hours | 0.02 | 0.01887327 | |
T. Rowe Price | |||||
| TRV | 277 | 278.79 | 2025/09/19 | 19:00:00 | extend-hours | -1.79 | -0.64206033 | |
Travelers Companies (The) | |||||
| TSCO | 59 | 60.04 | 2025/09/19 | 19:34:01 | extend-hours | -1.04 | -1.73217855 | |
Tractor Supply | |||||
| TSLA | 425.5 | 421.82 | 2025/09/19 | 19:59:59 | extend-hours | 3.68 | 0.87241003 | |
Tesla Inc. | |||||
| TSN | 53.58 | 54.22 | 2025/09/19 | 19:36:31 | extend-hours | -0.64 | -1.18037624 | |
Tyson Foods | |||||
| TT | 408.13 | 404.24 | 2025/09/19 | 19:09:04 | extend-hours | 3.89 | 0.96229962 | |
Trane Technologies | |||||
| TTWO | 252.49 | 251.96 | 2025/09/19 | 19:49:41 | extend-hours | 0.53 | 0.21035085 | |
Take-Two Interactive | |||||
| TXN | 179 | 182.59 | 2025/09/19 | 19:57:17 | extend-hours | -3.59 | -1.96615368 | |
Texas Instruments | |||||
| TXT | 83.62 | 84 | 2025/09/19 | 19:00:00 | extend-hours | -0.38 | -0.45238095 | |
Textron | |||||
| TYL | 534.32 | 530.78 | 2025/09/19 | 19:00:00 | extend-hours | 3.54 | 0.66694299 | |
Tyler Technologies | |||||
| UAL | 106.31 | 105.72 | 2025/09/19 | 19:57:31 | extend-hours | 0.59 | 0.55807794 | |
United Airlines Holdings | |||||
| UBER | 98.33 | 95 | 2025/09/19 | 19:59:30 | extend-hours | 3.33 | 3.50526316 | |
Uber | |||||
| UDR | 37.56 | 37.34 | 2025/09/19 | 19:00:00 | extend-hours | 0.22 | 0.58918050 | |
UDR Inc. | |||||
| UHS | 188.64 | 187.92 | 2025/09/19 | 19:00:00 | extend-hours | 0.72 | 0.38314176 | |
Universal Health Services | |||||
| ULTA | 521.08 | 534.62 | 2025/09/19 | 19:10:36 | extend-hours | -13.54 | -2.53264001 | |
Ulta Beauty | |||||
| UNH | 337.25 | 336.5 | 2025/09/19 | 19:59:54 | extend-hours | 0.75 | 0.22288262 | |
UnitedHealth Group | |||||
| UNP | 220.93 | 221.66 | 2025/09/19 | 19:19:40 | extend-hours | -0.73 | -0.32933321 | |
Union Pacific Corporation | |||||
| UPS | 84.24 | 85.11 | 2025/09/19 | 19:59:59 | extend-hours | -0.87 | -1.02220656 | |
United Parcel Service | |||||
| URI | 941.52 | 947.19 | 2025/09/19 | 19:00:00 | extend-hours | -5.67 | -0.59861274 | |
United Rentals | |||||
| USB | 50.21 | 50.44 | 2025/09/19 | 19:58:41 | extend-hours | -0.23 | -0.45598731 | |
U.S. Bancorp | |||||
| V | 341.3 | 340.45 | 2025/09/19 | 19:59:30 | extend-hours | 0.85 | 0.24966956 | |
Visa Inc. | |||||
| VICI | 31.98 | 32.12 | 2025/09/19 | 19:58:06 | extend-hours | -0.14 | -0.43586550 | |
Vici Properties | |||||
| VLO | 162.5 | 163.43 | 2025/09/19 | 19:26:52 | extend-hours | -0.93 | -0.56905097 | |
Valero Energy | |||||
| VLTO | 106.9 | 107.59 | 2025/09/19 | 19:00:00 | extend-hours | -0.69 | -0.64132354 | |
Veralto | |||||
| VMC | 297.79 | 300.12 | 2025/09/19 | 19:00:00 | extend-hours | -2.33 | -0.77635612 | |
Vulcan Materials Company | |||||
| VRSK | 243.5 | 246.13 | 2025/09/19 | 19:11:39 | extend-hours | -2.63 | -1.06854101 | |
Verisk Analytics | |||||
| VRSN | 282.5 | 287.11 | 2025/09/19 | 18:26:57 | extend-hours | -4.61 | -1.60565637 | |
Verisign | |||||
| VRTX | 390 | 388.6 | 2025/09/19 | 19:59:52 | extend-hours | 1.4 | 0.36026763 | |
Vertex Pharmaceuticals | |||||
| VST | 210.51 | 211.43 | 2025/09/19 | 19:59:47 | extend-hours | -0.92 | -0.43513220 | |
Vistra Corp. | |||||
| VTR | 68.4 | 67.66 | 2025/09/19 | 19:57:21 | extend-hours | 0.74 | 1.09370381 | |
Ventas | |||||
| VTRS | 9.9395 | 9.85 | 2025/09/19 | 19:50:56 | extend-hours | 0.0895 | 0.90862944 | |
Viatris | |||||
| VZ | 43.56 | 43.785 | 2025/09/19 | 19:59:46 | extend-hours | -0.225 | -0.51387461 | |
Verizon | |||||
| WAB | 188.7 | 190.75 | 2025/09/19 | 19:06:07 | extend-hours | -2.05 | -1.07470511 | |
Wabtec | |||||
| WAT | 300.87 | 307.93 | 2025/09/19 | 19:00:00 | extend-hours | -7.06 | -2.29272887 | |
Waters Corporation | |||||
| WBD | 19.57 | 18.7 | 2025/09/19 | 19:59:56 | extend-hours | 0.87 | 4.65240642 | |
Warner Bros. Discovery | |||||
| WDAY | 234 | 236.13 | 2025/09/19 | 19:55:00 | extend-hours | -2.13 | -0.90204548 | |
Workday Inc. | |||||
| WDC | 106.86 | 105.88 | 2025/09/19 | 19:59:56 | extend-hours | 0.98 | 0.92557612 | |
Western Digital | |||||
| WEC | 110.12 | 109.75 | 2025/09/19 | 19:00:00 | extend-hours | 0.37 | 0.33712984 | |
WEC Energy Group | |||||
| WELL | 165.75 | 166.77 | 2025/09/19 | 19:04:04 | extend-hours | -1.02 | -0.61162080 | |
Welltower | |||||
| WFC | 84.61 | 83.83 | 2025/09/19 | 19:58:44 | extend-hours | 0.78 | 0.93045449 | |
Wells Fargo | |||||
| WM | 217 | 216.95 | 2025/09/19 | 19:59:58 | extend-hours | 0.05 | 0.02304678 | |
Waste Management | |||||
| WMB | 60.5 | 61.14 | 2025/09/19 | 19:22:48 | extend-hours | -0.64 | -1.04677789 | |
Williams Companies | |||||
| WMT | 102.3018 | 103.81 | 2025/09/19 | 19:59:29 | extend-hours | -1.5082 | -1.45284655 | |
Walmart | |||||
| WRB | 73.39 | 73.31 | 2025/09/19 | 19:00:00 | extend-hours | 0.08 | 0.10912563 | |
W. R. Berkley Corporation | |||||
| WSM | 198 | 200 | 2025/09/19 | 19:55:40 | extend-hours | -2 | -1.00 | |
Williams-Sonoma | |||||
| WST | 254.85 | 254.79 | 2025/09/19 | 19:00:00 | extend-hours | 0.06 | 0.02354880 | |
West Pharmaceutical Services | |||||
| WTW | 336.08 | 334.2 | 2025/09/19 | 17:05:28 | extend-hours | 1.88 | 0.56253740 | |
Willis Towers Watson | |||||
| WY | 24.19 | 24.55 | 2025/09/19 | 19:50:43 | extend-hours | -0.36 | -1.46639511 | |
Weyerhaeuser | |||||
| WYNN | 129.75 | 130 | 2025/09/19 | 19:46:38 | extend-hours | -0.25 | -0.19230769 | |
Wynn Resorts | |||||
| XEL | 72.09 | 72.32 | 2025/09/19 | 17:48:34 | extend-hours | -0.23 | -0.31803097 | |
Xcel Energy | |||||
| XOM | 113 | 113.9 | 2025/09/19 | 19:59:14 | extend-hours | -0.9 | -0.79016681 | |
ExxonMobil | |||||
| XYL | 143.88 | 142.89 | 2025/09/19 | 19:28:17 | extend-hours | 0.99 | 0.69284065 | |
Xylem Inc. | |||||
| YUM | 145.59 | 145.32 | 2025/09/19 | 19:55:25 | extend-hours | 0.27 | 0.18579686 | |
Yum! Brands | |||||
| ZBH | 100.09 | 101.15 | 2025/09/19 | 19:00:00 | extend-hours | -1.06 | -1.04794859 | |
Zimmer Biomet | |||||
| ZBRA | 319 | 323.02 | 2025/09/19 | 17:38:50 | extend-hours | -4.02 | -1.24450498 | |
Zebra Technologies | |||||
| ZTS | 145.5 | 147.75 | 2025/09/19 | 19:56:29 | extend-hours | -2.25 | -1.52284264 | |
Zoetis |
Total Volume: 0
Last Update on: 2025-09-22_00:46:18
Grid47 copyright Whitehorse Analytics 2009-2025. All rights reserved.