Registreer u om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Noteringen
Alle soorten instrumenten
- Alle soorten instrumenten
- Indexen
- Aandelen
- ETF's
- Fondsen
- Grondst.
- Valuta's
- Crypto
- Obligaties
- Certificaten
Probeer een andere zoekopdracht
🔥 Onze door AI geselecteerde aandelenstrategie Tech-titanen is in mei al 7,1% gestegen. Koop aandelen die HOT zijn.
KORTING van 40% benutten
NYSE Composite (NYA)
Toevoegen/Verwijderen van een Portfolio
Voeg toe aan Portfolio
18.388,3
+70,9
+0,39%
- Volume: -
- Open: 18.317,4
- Dagbereik: 18.317,0 - 18.389,5
NYSE Composite
18.388,3
+70,9
+0,39%
- Algemeen
- Grafiek
- Nieuws & Analyses
- Technisch
- Forum
- Overzicht
- Indexen Componenten
- Historische Data
- Bijbehorende Instrumenten
NYSE Composite Componenten
Deze pagina bevat real-time streaming koersen van de NYSE Composite Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| 3D Systems | 3,680 | 3,780 | 3,620 | -0,080 | -2,13% | 1,50M | 17/05 | ||
| 3M | 105,27 | 105,72 | 104,68 | +0,41 | +0,39% | 3,99M | 17/05 | ||
| A10 Network | 16,18 | 16,21 | 15,97 | +0,07 | +0,43% | 356,24K | 17/05 | ||
| AAR | 71,21 | 72,47 | 71,00 | -0,89 | -1,23% | 125,44K | 17/05 | ||
| Aaron’s | 7,59 | 7,61 | 7,44 | +0,06 | +0,73% | 146,11K | 17/05 | ||
| Abbott Labs | 104,11 | 104,78 | 103,94 | -0,76 | -0,72% | 4,87M | 17/05 | ||
| AbbVie | 166,42 | 166,49 | 164,49 | +2,07 | +1,26% | 4,95M | 17/05 | ||
| Abercrombie&Fitch | 139,55 | 139,97 | 135,40 | +3,86 | +2,84% | 1,14M | 17/05 | ||
| ABM Industries | 47,10 | 47,19 | 46,43 | +0,44 | +0,94% | 254,76K | 17/05 | ||
| Acadia | 17,29 | 17,33 | 17,18 | +0,03 | +0,17% | 435,23K | 17/05 | ||
| Accel Entertainment | 10,11 | 10,27 | 10,06 | -0,07 | -0,69% | 261,66K | 17/05 | ||
| Accenture | 303,62 | 310,00 | 300,01 | -4,38 | -1,42% | 3,62M | 17/05 | ||
| Acco Brands | 5,165 | 5,190 | 5,130 | -0,005 | -0,10% | 262,92K | 17/05 | ||
| Acres Commercial Realty | 13,15 | 13,50 | 13,11 | -0,40 | -2,95% | 19,15K | 17/05 | ||
| Acuity Brands | 259,46 | 265,53 | 254,93 | -4,38 | -1,66% | 249,85K | 17/05 | ||
| Acushnet Holdings | 64,40 | 64,45 | 63,41 | +0,43 | +0,67% | 204,01K | 17/05 | ||
| Adc Thera | 4,125 | 4,175 | 4,000 | +0,035 | +0,86% | 410,87K | 17/05 | ||
| Adecoagro SA | 10,32 | 10,89 | 10,05 | -0,56 | -5,10% | 1,67M | 17/05 | ||
| Adient | 29,11 | 29,52 | 29,04 | -0,53 | -1,79% | 756,79K | 17/05 | ||
| ADS | 174,13 | 174,95 | 170,54 | +1,69 | +0,98% | 687,76K | 17/05 | ||
| ADT | 7,18 | 7,22 | 7,13 | -0,01 | -0,14% | 2,96M | 17/05 | ||
| Adtalem Education | 65,31 | 65,89 | 64,26 | -0,64 | -0,97% | 211,53K | 17/05 | ||
| Advance Auto Parts | 74,55 | 74,72 | 73,04 | +0,60 | +0,81% | 994,97K | 17/05 | ||
| AdvanSix | 24,85 | 25,15 | 24,73 | +0,03 | +0,12% | 68,48K | 17/05 | ||
| Aecom Technology | 89,62 | 90,08 | 89,29 | +0,01 | +0,01% | 515,93K | 17/05 | ||
| Aegon ADR | 6,875 | 6,880 | 6,801 | +0,055 | +0,81% | 2,27M | 17/05 | ||
| AerCap Holdings NV | 91,46 | 91,69 | 90,96 | +0,79 | +0,87% | 1,19M | 17/05 | ||
| Aeva Technologies | 3,400 | 3,580 | 3,350 | 0,000 | 0,00% | 160,46K | 17/05 | ||
| Affiliated Managers | 159,37 | 159,71 | 157,80 | +0,40 | +0,25% | 157,77K | 17/05 | ||
| Aflac | 88,37 | 88,41 | 86,70 | +1,23 | +1,41% | 1,58M | 17/05 | ||
| AG Mortgage Investment | 6,955 | 6,990 | 6,900 | -0,025 | -0,36% | 109,30K | 17/05 | ||
| AGCO | 110,02 | 111,53 | 109,83 | +0,49 | +0,45% | 872,82K | 17/05 | ||
| Agilent Technologies | 154,33 | 155,35 | 153,03 | +0,02 | +0,01% | 1,54M | 17/05 | ||
| agilon health | 5,41 | 5,71 | 5,36 | -0,17 | -3,05% | 5,01M | 17/05 | ||
| Agnico Eagle Mines | 70,12 | 70,36 | 69,25 | +1,31 | +1,90% | 2,42M | 17/05 | ||
| Agree Realty | 60,53 | 60,60 | 60,19 | +0,17 | +0,28% | 516,60K | 17/05 | ||
| AIG | 80,56 | 80,77 | 78,86 | +1,82 | +2,31% | 5,75M | 17/05 | ||
| Air Lease | 49,27 | 49,83 | 49,15 | -0,15 | -0,29% | 583,47K | 17/05 | ||
| Air Products | 262,74 | 262,97 | 256,00 | +5,70 | +2,22% | 1,86M | 17/05 | ||
| AKA Brands Holding | 26,18 | 27,15 | 24,76 | -0,03 | -0,11% | 7,27K | 17/05 | ||
| Alamo | 193,95 | 196,16 | 193,76 | -2,07 | -1,06% | 35,10K | 17/05 | ||
| Alamos Gold | 17,100 | 17,110 | 16,450 | +0,820 | +5,04% | 3,59M | 17/05 | ||
| Alaska Air | 43,29 | 44,18 | 43,21 | +0,01 | +0,02% | 1,66M | 17/05 | ||
| Albany | 90,11 | 90,52 | 89,79 | +0,02 | +0,02% | 50,85K | 17/05 | ||
| Albemarle | 131,12 | 134,75 | 129,25 | +1,93 | +1,49% | 2,26M | 17/05 | ||
| Albertsons | 20,62 | 20,92 | 20,52 | -0,28 | -1,34% | 2,45M | 17/05 | ||
| Alcoa | 41,25 | 41,55 | 40,66 | +1,10 | +2,74% | 3,63M | 17/05 | ||
| Alcon | 88,83 | 89,07 | 87,86 | -0,23 | -0,26% | 633,66K | 17/05 | ||
| Alexander&Baldwin | 17,00 | 17,14 | 16,91 | -0,13 | -0,76% | 146,99K | 17/05 | ||
| Alexanders | 219,36 | 221,87 | 218,00 | +1,22 | +0,56% | 6,67K | 17/05 | ||
| Alexandria RE | 124,22 | 124,65 | 123,08 | +0,16 | +0,12% | 324,88K | 17/05 | ||
| Algonquin | 6,65 | 6,73 | 6,62 | -0,08 | -1,19% | 3,58M | 17/05 | ||
| Alibaba ADR | 88,54 | 90,46 | 86,83 | +1,84 | +2,12% | 35,07M | 17/05 | ||
| Alight | 8,05 | 8,13 | 7,92 | +0,07 | +0,88% | 6,18M | 17/05 | ||
| Allegion PLC | 124,49 | 126,25 | 124,02 | -0,90 | -0,72% | 428,85K | 17/05 | ||
| Allego US | 0,905 | 1,120 | 0,900 | -0,165 | -15,37% | 198,47K | 17/05 | ||
| Allete | 62,80 | 63,13 | 62,70 | -0,19 | -0,30% | 674,08K | 17/05 | ||
| Allison Transmission | 75,14 | 75,31 | 74,36 | +0,06 | +0,08% | 522,06K | 17/05 | ||
| Allstate | 169,55 | 170,67 | 168,96 | +0,47 | +0,28% | 698,06K | 17/05 | ||
| Allurion Tech | 1,800 | 2,000 | 1,770 | -0,060 | -3,23% | 86,59K | 17/05 | ||
| Ally Financial Inc | 40,12 | 40,61 | 40,05 | -0,26 | -0,64% | 1,39M | 17/05 | ||
| Almacenes Exito ADR | 4,700 | 4,722 | 4,650 | +0,050 | +1,08% | 20,00K | 17/05 | ||
| Alpha Metallurgical Resources | 286,49 | 293,26 | 284,26 | -2,73 | -0,94% | 154,06K | 17/05 | ||
| Alpine Income | 15,78 | 15,93 | 15,78 | -0,08 | -0,50% | 17,46K | 17/05 | ||
| Altice USA | 2,265 | 2,350 | 2,068 | +0,165 | +7,86% | 4,59M | 17/05 | ||
| Alto Neuroscience | 12,44 | 13,06 | 12,17 | -0,38 | -2,96% | 84,63K | 17/05 | ||
| Altria | 46,08 | 46,25 | 45,92 | +0,13 | +0,28% | 7,17M | 17/05 | ||
| Altus Power | 3,860 | 4,000 | 3,850 | -0,130 | -3,26% | 1,37M | 17/05 | ||
| Ambac | 18,10 | 18,11 | 17,93 | +0,05 | +0,28% | 498,94K | 17/05 | ||
| Ambev SA | 2,420 | 2,420 | 2,372 | +0,030 | +1,26% | 12,93M | 17/05 | ||
| AMC Entertainment | 4,400 | 4,980 | 4,320 | -0,240 | -5,17% | 97,54M | 17/05 | ||
| Amcor PLC | 10,27 | 10,40 | 10,22 | -0,09 | -0,87% | 10,40M | 17/05 | ||
| Amer Sports A | 16,15 | 16,29 | 15,89 | -0,10 | -0,62% | 1,27M | 17/05 | ||
| Amerant Bancorp A | 23,39 | 23,52 | 23,16 | +0,19 | +0,82% | 78,29K | 17/05 | ||
| Ameren | 74,73 | 75,30 | 74,07 | -0,17 | -0,23% | 1,50M | 17/05 | ||
| Ameresco | 27,31 | 27,72 | 26,87 | -0,09 | -0,33% | 351,09K | 17/05 | ||
| America Movil ADR | 19,76 | 20,05 | 19,68 | +0,03 | +0,15% | 1,44M | 17/05 | ||
| American Assets | 22,98 | 22,99 | 22,74 | +0,19 | +0,83% | 111,63K | 17/05 | ||
| American Axle&Manufacturing | 7,95 | 7,95 | 7,81 | +0,05 | +0,63% | 960,38K | 17/05 | ||
| American Eagle Outfitters | 23,53 | 23,89 | 23,36 | -0,09 | -0,38% | 3,06M | 17/05 | ||
| American Express | 242,79 | 243,19 | 241,90 | +1,47 | +0,61% | 1,33M | 17/05 | ||
| American Financial | 133,55 | 134,15 | 133,23 | +0,02 | +0,02% | 221,61K | 17/05 | ||
| American Healthcare REIT | 14,51 | 14,55 | 14,32 | +0,18 | +1,22% | 481,35K | 17/05 | ||
| American Realty Investors | 13,95 | 13,99 | 13,66 | +0,13 | +0,94% | 2,27K | 17/05 | ||
| American States Water | 78,32 | 78,74 | 78,11 | -0,05 | -0,06% | 90,53K | 17/05 | ||
| American Strategic Investment | 8,40 | 8,40 | 8,27 | +0,16 | +1,94% | 9,27K | 17/05 | ||
| American Tower | 194,58 | 195,51 | 193,19 | -0,36 | -0,18% | 1,66M | 17/05 | ||
| American Vanguard | 9,09 | 9,60 | 8,88 | +0,33 | +3,77% | 390,84K | 17/05 | ||
| American Water Works | 133,76 | 134,14 | 133,14 | -0,51 | -0,38% | 924,16K | 17/05 | ||
| American Well | 0,4890 | 0,5050 | 0,4741 | +0,0028 | +0,58% | 1,55M | 17/05 | ||
| Americold Realty | 25,39 | 25,45 | 24,64 | +0,63 | +2,54% | 3,61M | 17/05 | ||
| Ameriprise Financial | 433,93 | 439,66 | 433,78 | -2,05 | -0,47% | 513,05K | 17/05 | ||
| Ametek | 166,80 | 168,33 | 166,27 | -1,11 | -0,66% | 1,65M | 17/05 | ||
| AMH 4 Rent | 36,77 | 36,84 | 36,31 | +0,32 | +0,88% | 1,45M | 17/05 | ||
| AMN Healthcare Services | 58,64 | 58,98 | 57,66 | -0,42 | -0,71% | 531,31K | 17/05 | ||
| Ampco-Pittsburgh | 1,525 | 1,571 | 1,520 | -0,025 | -1,61% | 62,33K | 17/05 | ||
| Amphenol | 131,93 | 133,27 | 131,38 | +0,22 | +0,17% | 2,90M | 17/05 | ||
| Amplify Energy | 6,290 | 6,290 | 6,125 | +0,170 | +2,78% | 287,32K | 17/05 | ||
| Amprius Tech | 1,370 | 1,390 | 1,289 | +0,070 | +5,38% | 1,53M | 17/05 | ||
| AMREP | 21,16 | 21,39 | 20,37 | +0,42 | +2,03% | 3,82K | 17/05 | ||
| AMTD Digital | 4,080 | 4,850 | 3,860 | +0,280 | +7,37% | 2,67M | 17/05 | ||
| AMTD IDEA | 1,830 | 1,970 | 1,766 | -0,040 | -2,14% | 111,60K | 17/05 | ||
| Angel Oak Mortgage | 12,67 | 12,68 | 12,19 | +0,41 | +3,34% | 57,39K | 17/05 | ||
| AngloGold Ashanti ADR | 25,40 | 25,48 | 24,95 | +0,77 | +3,13% | 1,64M | 17/05 | ||
| Anheuser Busch ADR | 67,40 | 67,48 | 66,92 | +0,93 | +1,40% | 1,52M | 17/05 | ||
| Annaly Capital Management | 20,360 | 20,385 | 20,270 | +0,040 | +0,20% | 1,80M | 17/05 | ||
| Annovis Bio | 8,21 | 8,35 | 7,38 | +0,18 | +2,24% | 470,60K | 17/05 | ||
| Antero Midstream | 14,910 | 14,930 | 14,680 | +0,160 | +1,08% | 955,16K | 17/05 | ||
| Antero Resources Corp | 35,00 | 35,07 | 34,29 | +0,85 | +2,49% | 2,69M | 17/05 | ||
| Anywhere RE | 5,42 | 5,55 | 5,37 | -0,18 | -3,13% | 436,26K | 17/05 | ||
| AO Smith | 85,68 | 85,72 | 84,84 | +0,32 | +0,37% | 634,85K | 17/05 | ||
| Aon | 292,36 | 293,71 | 290,02 | +0,34 | +0,12% | 967,80K | 17/05 | ||
| Apartment | 38,72 | 38,72 | 38,63 | +0,06 | +0,16% | 3,22M | 17/05 | ||
| Apartment Invest | 8,280 | 8,380 | 8,250 | -0,080 | -0,96% | 509,39K | 17/05 | ||
| Api Group Corp | 35,83 | 36,58 | 35,61 | -0,49 | -1,35% | 2,05M | 17/05 | ||
| Apollo Commercial RE Finance | 10,48 | 10,48 | 10,23 | +0,23 | +2,24% | 737,04K | 17/05 | ||
| Apollo Global Management A | 113,08 | 113,65 | 112,15 | +0,35 | +0,31% | 1,77M | 17/05 | ||
| Apple Hospitality REIT | 14,61 | 14,91 | 14,55 | -0,11 | -0,75% | 2,48M | 17/05 | ||
| Applied Industrial Technologies | 196,88 | 197,63 | 195,17 | +0,02 | +0,01% | 109,75K | 17/05 | ||
| AptarGroup | 147,52 | 148,16 | 147,13 | -0,02 | -0,01% | 157,65K | 17/05 | ||
| Aptiv | 82,11 | 82,63 | 81,30 | -0,18 | -0,22% | 1,81M | 17/05 | ||
| Aramark Holdings | 33,31 | 33,59 | 33,15 | -0,22 | -0,66% | 2,00M | 17/05 | ||
| Arbor | 13,91 | 13,95 | 13,73 | +0,10 | +0,72% | 2,34M | 17/05 | ||
| ARC Document Solutions | 2,760 | 2,790 | 2,750 | +0,010 | +0,36% | 56,80K | 17/05 | ||
| Arcadium Lithium | 4,850 | 4,880 | 4,700 | +0,100 | +2,11% | 7,81M | 17/05 | ||
| ArcelorMittal ADR | 26,45 | 26,46 | 26,20 | +0,05 | +0,17% | 782,61K | 17/05 | ||
| Arch Resources | 161,27 | 161,36 | 158,76 | +1,85 | +1,16% | 160,66K | 17/05 | ||
| Archer Aviation | 3,700 | 3,850 | 3,600 | -0,110 | -2,89% | 5,98M | 17/05 | ||
| Archer-Daniels-Midland | 61,63 | 61,90 | 61,12 | +0,04 | +0,06% | 2,35M | 17/05 | ||
| Archrock | 20,600 | 20,625 | 20,190 | +0,230 | +1,13% | 1,05M | 17/05 | ||
| Arcos Dorados | 10,460 | 10,540 | 10,342 | 0,000 | 0,00% | 772,38K | 17/05 | ||
| Arcosa | 86,61 | 87,20 | 86,15 | -0,21 | -0,24% | 183,77K | 17/05 | ||
| Arcus Biosciences | 16,90 | 17,51 | 16,87 | -0,56 | -3,21% | 525,10K | 17/05 | ||
| Ardagh Metal Packaging | 4,055 | 4,085 | 3,995 | -0,015 | -0,37% | 808,47K | 17/05 | ||
| Ardmore Shpng | 22,360 | 22,620 | 21,860 | -0,200 | -0,89% | 864,78K | 17/05 | ||
| Ares Commercial RE | 6,83 | 6,86 | 6,79 | -0,01 | -0,07% | 295,81K | 17/05 | ||
| Ares Management | 145,60 | 147,89 | 145,07 | -1,06 | -0,72% | 871,68K | 17/05 | ||
| Argan | 65,83 | 66,33 | 65,28 | -0,49 | -0,74% | 60,22K | 17/05 | ||
| Aris Water Solutions | 16,61 | 16,62 | 16,33 | +0,19 | +1,19% | 260,46K | 17/05 | ||
| Arista Networks | 319,89 | 326,05 | 317,83 | -0,20 | -0,06% | 1,66M | 17/05 | ||
| Arlo Technologies | 11,910 | 12,570 | 11,835 | -0,390 | -3,17% | 1,11M | 17/05 | ||
| Armada Hflr Pr | 11,68 | 11,74 | 11,53 | +0,08 | +0,65% | 332,48K | 17/05 | ||
| ARMOUR Residential | 19,21 | 19,25 | 19,14 | 0,01 | 0,03% | 445,97K | 17/05 | ||
| Armstrong World Industries | 113,83 | 115,58 | 113,30 | -0,45 | -0,39% | 360,30K | 17/05 | ||
| Arrow Electronics | 131,53 | 131,74 | 129,52 | +1,76 | +1,36% | 432,74K | 17/05 | ||
| Arthur J Gallagher | 257,67 | 258,20 | 254,82 | +2,15 | +0,84% | 686,43K | 17/05 | ||
| Artisan Partners AM | 44,84 | 45,21 | 44,79 | -0,37 | -0,82% | 191,23K | 17/05 | ||
| Artivion | 23,45 | 23,65 | 23,20 | -0,05 | -0,19% | 106,58K | 17/05 | ||
| Asana | 15,78 | 15,84 | 15,54 | +0,08 | +0,51% | 792,65K | 17/05 | ||
| Asbury Automotive | 241,25 | 243,38 | 240,63 | -2,63 | -1,08% | 163,90K | 17/05 | ||
| ASE Industrial ADR | 10,530 | 10,620 | 10,460 | +0,030 | +0,29% | 2,69M | 17/05 | ||
| ASGN | 101,12 | 101,54 | 100,72 | -0,13 | -0,13% | 157,23K | 17/05 | ||
| Ashford Hospitality | 1,305 | 1,335 | 1,280 | -0,015 | -1,14% | 244,34K | 17/05 | ||
| Ashland Global | 100,08 | 100,08 | 98,36 | +1,46 | +1,48% | 243,76K | 17/05 | ||
| Aspen Aerogels Inc | 26,69 | 27,15 | 26,39 | +0,31 | +1,18% | 867,76K | 17/05 | ||
| AssetMark | 33,95 | 34,04 | 33,90 | -0,06 | -0,18% | 353,14K | 17/05 | ||
| Associated Banc-Corp | 22,26 | 22,33 | 22,14 | +0,08 | +0,36% | 702,21K | 17/05 | ||
| Associated Capital Group Inc | 34,22 | 34,22 | 34,10 | -0,16 | -0,47% | 1,27K | 17/05 | ||
| Assurant | 175,51 | 176,55 | 175,17 | +0,03 | +0,02% | 163,11K | 17/05 | ||
| Assured Guaranty | 77,30 | 77,58 | 76,80 | -0,05 | -0,06% | 270,17K | 17/05 | ||
| AT&T | 17,39 | 17,41 | 17,26 | +0,10 | +0,55% | 20,43M | 17/05 | ||
| ATI Inc | 60,27 | 61,31 | 60,18 | -0,33 | -0,54% | 616,35K | 17/05 | ||
| ATI Physical Therapy | 4,980 | 5,010 | 4,832 | -0,010 | -0,20% | 9,13K | 17/05 | ||
| Atkore Intl | 151,86 | 154,53 | 151,38 | -1,74 | -1,13% | 390,93K | 17/05 | ||
| Atlantic Union | 34,31 | 34,73 | 33,90 | +0,35 | +1,03% | 222,04K | 17/05 | ||
| Atlas Energy Solutions | 23,50 | 23,80 | 23,12 | +0,35 | +1,51% | 499,32K | 17/05 | ||
| Atmos Energy | 118,63 | 118,87 | 117,98 | +0,07 | +0,06% | 1,45M | 17/05 | ||
| Atmus Filtration Tech | 30,08 | 30,51 | 29,65 | -0,21 | -0,69% | 1,70M | 17/05 | ||
| ATRenew DRC | 2,835 | 2,940 | 2,800 | -0,075 | -2,58% | 1,25M | 17/05 | ||
| ATS Corporation | 34,77 | 35,42 | 34,16 | +0,18 | +0,52% | 203,44K | 17/05 | ||
| Auna ADR | 8,71 | 8,79 | 8,42 | +0,16 | +1,87% | 248,74K | 17/05 | ||
| Autohome ADR | 29,28 | 29,92 | 29,19 | -0,26 | -0,88% | 455,83K | 17/05 | ||
| Autoliv | 125,17 | 126,54 | 125,00 | -1,04 | -0,82% | 321,72K | 17/05 | ||
| AutoNation | 170,93 | 172,16 | 169,02 | +1,42 | +0,84% | 274,77K | 17/05 | ||
| AutoZone | 2.920,80 | 2.925,13 | 2.890,11 | +19,81 | +0,68% | 160,27K | 17/05 | ||
| AvalonBay | 198,89 | 199,07 | 197,25 | +0,84 | +0,42% | 328,60K | 17/05 | ||
| Avangrid Inc | 35,84 | 35,87 | 35,67 | -1,69 | -4,50% | 3,37M | 17/05 | ||
| Avanos Medical | 20,39 | 20,49 | 20,20 | -0,03 | -0,15% | 118,11K | 17/05 | ||
| Avantor | 24,99 | 25,03 | 24,71 | +0,01 | +0,04% | 3,33M | 17/05 | ||
| Avery Dennison | 226,24 | 226,61 | 224,01 | +1,66 | +0,74% | 364,40K | 17/05 | ||
| Avient Corp | 46,06 | 46,35 | 45,71 | +0,40 | +0,88% | 424,44K | 17/05 | ||
| Avista | 38,37 | 38,60 | 38,27 | -0,07 | -0,18% | 235,03K | 17/05 | ||
| Axa Equitable | 40,73 | 40,76 | 40,07 | +0,49 | +1,22% | 2,06M | 17/05 | ||
| Axalta Coating Systems | 35,64 | 35,73 | 35,35 | +0,28 | +0,79% | 1,91M | 17/05 | ||
| Axis Capital | 71,48 | 71,69 | 70,58 | +0,83 | +1,17% | 520,66K | 17/05 | ||
| Axos Financial | 61,54 | 61,54 | 60,81 | +0,40 | +0,65% | 191,80K | 17/05 | ||
| Azek Company | 46,63 | 47,24 | 46,30 | -0,19 | -0,41% | 780,07K | 17/05 | ||
| Azul | 5,89 | 5,95 | 5,80 | -0,01 | -0,08% | 1,10M | 17/05 | ||
| AZZ | 76,64 | 77,12 | 75,46 | -0,26 | -0,34% | 235,24K | 17/05 | ||
| B Riley Principal A | 8,60 | 8,89 | 8,55 | -0,03 | -0,35% | 314,26K | 17/05 | ||
| B&G Foods | 9,40 | 9,66 | 9,39 | -0,15 | -1,52% | 948,24K | 17/05 | ||
| Babcock & Wilcox Enterprises | 1,230 | 1,290 | 1,190 | +0,030 | +2,50% | 877,00K | 17/05 | ||
| Badger Meter | 197,21 | 198,39 | 195,47 | +0,88 | +0,45% | 128,44K | 17/05 | ||
| Bakkt Holdings | 11,4600 | 11,6758 | 10,2396 | +0,9700 | +9,25% | 295,47K | 17/05 | ||
| Ball | 70,11 | 70,49 | 69,71 | -0,11 | -0,16% | 781,52K | 17/05 | ||
| Bally's | 13,12 | 13,16 | 13,00 | +0,11 | +0,85% | 193,90K | 17/05 | ||
| Banc of California | 14,60 | 14,77 | 14,02 | +0,51 | +3,62% | 2,21M | 17/05 | ||
| Banco Bradesco | 2,640 | 2,660 | 2,600 | +0,020 | +0,76% | 16,82M | 17/05 | ||
| Banco Bradesco S/A ADR | 2,340 | 2,358 | 2,340 | +0,029 | +1,25% | 16,11K | 17/05 | ||
| Banco De Chile | 24,54 | 24,67 | 24,25 | +0,17 | +0,70% | 251,16K | 17/05 | ||
| Banco Macro B ADR | 64,94 | 65,91 | 64,11 | -0,11 | -0,17% | 241,25K | 17/05 | ||
| Banco Santander Brasil ADR | 5,450 | 5,460 | 5,390 | 0,000 | 0,00% | 455,01K | 17/05 | ||
| BanColombia ADR | 36,33 | 36,57 | 35,91 | +0,43 | +1,20% | 298,49K | 17/05 | ||
| Bank of America | 39,31 | 39,49 | 39,16 | +0,09 | +0,23% | 25,02M | 17/05 | ||
| Bank of Hawaii | 59,77 | 60,28 | 59,59 | +0,25 | +0,42% | 109,96K | 17/05 | ||
| Bank Montreal | 95,20 | 95,33 | 94,45 | +0,75 | +0,79% | 425,54K | 17/05 | ||
| Bank of N.T. Butterfield Son | 35,72 | 36,06 | 35,67 | +0,09 | +0,25% | 223,88K | 17/05 | ||
| Bank of Nova Scotia | 48,39 | 48,50 | 48,17 | +0,14 | +0,29% | 882,22K | 17/05 | ||
| Bank of NY Mellon | 59,53 | 59,54 | 58,69 | +0,76 | +1,29% | 2,33M | 17/05 | ||
| BankUnited | 29,91 | 30,56 | 29,90 | -0,10 | -0,33% | 632,38K | 17/05 | ||
| Barclays ADR | 11,125 | 11,140 | 11,020 | +0,185 | +1,69% | 5,64M | 17/05 | ||
| BARK | 1,240 | 1,260 | 1,210 | 0,000 | 0,00% | 238,90K | 17/05 | ||
| Barnes | 40,97 | 41,07 | 40,40 | +0,36 | +0,89% | 163,04K | 17/05 | ||
| Barnes & Noble Education Inc | 0,450 | 0,600 | 0,170 | +0,272 | +152,67% | 69,50M | 17/05 | ||
| Barrick Gold | 17,89 | 17,89 | 17,64 | +0,37 | +2,08% | 20,66M | 17/05 | ||
| Bath & Body Works | 50,16 | 50,24 | 49,06 | +1,21 | +2,47% | 1,64M | 17/05 | ||
| Bausch + Lomb | 14,64 | 15,27 | 14,63 | -0,60 | -3,90% | 586,92K | 17/05 | ||
| Bausch Health | 6,76 | 7,09 | 6,72 | -0,31 | -4,31% | 3,98M | 17/05 | ||
| Baxter | 35,28 | 35,44 | 34,88 | +0,11 | +0,31% | 3,46M | 17/05 | ||
| Baytex Energy Corp | 3,485 | 3,500 | 3,440 | +0,045 | +1,31% | 4,27M | 17/05 | ||
| BBB Foods | 25,49 | 25,86 | 25,18 | +0,23 | +0,91% | 190,45K | 17/05 | ||
| BBVA ADR | 10,915 | 10,985 | 10,680 | +0,115 | +1,06% | 1,17M | 17/05 | ||
| BBVA Argentina | 11,460 | 11,770 | 11,365 | -0,050 | -0,43% | 1,04M | 17/05 | ||
| BCE Inc | 34,34 | 34,49 | 34,18 | 0,01 | 0,01% | 1,18M | 17/05 | ||
| Beachbody | 9,0450 | 9,1900 | 8,5682 | +0,4050 | +4,69% | 28,65K | 17/05 | ||
| Beazer Homes USA | 28,75 | 28,92 | 28,32 | +0,35 | +1,23% | 212,51K | 17/05 | ||
| Becton Dickinson | 236,30 | 236,55 | 234,73 | -0,32 | -0,14% | 1,10M | 17/05 | ||
| Belden | 93,46 | 94,23 | 92,63 | +0,08 | +0,09% | 159,63K | 17/05 | ||
| Bellring | 57,41 | 58,25 | 57,28 | -0,82 | -1,41% | 999,48K | 17/05 | ||
| Benchmark Electronics | 41,21 | 41,21 | 40,68 | +0,42 | +1,03% | 185,79K | 17/05 | ||
| Benson Hill | 0,226 | 0,230 | 0,220 | -0,002 | -0,70% | 940,89K | 17/05 | ||
| Berkshire Hathaway A | 629.070 | 629.555 | 622.141 | +3.970 | +0,64% | 14,37K | 17/05 | ||
| Berkshire Hathaway B | 417,04 | 417,33 | 413,96 | +3,92 | +0,95% | 1,88M | 17/05 | ||
| Berkshire Hills Bancorp | 23,45 | 23,63 | 23,34 | +0,06 | +0,26% | 154,21K | 17/05 | ||
| Berry Global | 60,68 | 61,15 | 60,26 | -0,02 | -0,03% | 987,65K | 17/05 | ||
| BEST | 1,9900 | 2,1001 | 1,9500 | +0,0100 | +0,51% | 35,94K | 17/05 | ||
| Best Buy | 73,37 | 73,55 | 72,55 | -0,27 | -0,37% | 1,32M | 17/05 | ||
| Beyond | 17,97 | 18,76 | 17,75 | -0,74 | -3,96% | 1,36M | 17/05 | ||
| BG Staffing Inc | 6,99 | 6,99 | 6,75 | +0,08 | +1,16% | 77,09K | 17/05 | ||
| BHP Group Ltd ADR | 61,45 | 61,61 | 60,17 | +1,43 | +2,38% | 3,27M | 17/05 | ||
| Big Lots | 3,700 | 3,840 | 3,670 | -0,150 | -3,90% | 1,26M | 17/05 | ||
| BigBearai Holdings | 1,500 | 1,640 | 1,470 | -0,060 | -3,85% | 5,99M | 17/05 | ||
| Biglari | 198,65 | 212,15 | 198,65 | -17,15 | -7,95% | 8,64K | 17/05 | ||
| Biglari A | 973,35 | 1.055,00 | 972,68 | -103,85 | -9,64% | 0,67K | 17/05 | ||
| Bill Com | 59,30 | 59,45 | 58,62 | -0,22 | -0,37% | 1,13M | 17/05 | ||
| Bio-Rad Labs | 293,94 | 295,83 | 290,86 | -1,79 | -0,61% | 139,58K | 17/05 | ||
| Bio-Rad Labs B | 279,05 | 279,05 | 279,05 | 0,00 | 0,00% | 0 | 07/05 | ||
| Biohaven Pharma | 37,38 | 39,03 | 36,94 | -1,07 | -2,78% | 636,10K | 17/05 | ||
| Birkenstock Holding ltd | 47,18 | 47,76 | 46,30 | +1,05 | +2,28% | 420,59K | 17/05 | ||
| BIT Mining | 2,500 | 2,648 | 2,390 | +0,100 | +4,17% | 128,41K | 17/05 | ||
| BJs Wholesale Club | 79,76 | 79,96 | 79,04 | -0,03 | -0,04% | 910,16K | 17/05 | ||
| Black Hills | 56,79 | 57,02 | 56,46 | -0,14 | -0,25% | 351,52K | 17/05 | ||
| BlackBerry | 2,945 | 3,025 | 2,910 | -0,085 | -2,81% | 8,35M | 17/05 | ||
| BlackRock | 812,19 | 813,38 | 806,31 | +4,48 | +0,55% | 312,08K | 17/05 | ||
| Blacksky Technology | 1,215 | 1,230 | 1,170 | +0,025 | +2,10% | 856,68K | 17/05 | ||
| Blackstone | 125,75 | 128,60 | 124,53 | -2,13 | -1,67% | 3,47M | 17/05 | ||
| Blackstone Mortgage | 18,36 | 18,46 | 18,29 | -0,06 | -0,33% | 873,99K | 17/05 | ||
| Blend Labs | 3,155 | 3,240 | 3,075 | -0,045 | -1,41% | 1,29M | 17/05 | ||
| Block | 72,26 | 73,43 | 71,27 | +0,51 | +0,71% | 5,92M | 17/05 | ||
| Bloom Energy | 12,34 | 12,34 | 11,98 | +0,11 | +0,86% | 3,14M | 17/05 | ||
| Blue Owl Capital | 19,00 | 19,01 | 18,75 | +0,12 | +0,61% | 4,03M | 17/05 | ||
| BlueLinx | 100,72 | 102,07 | 100,39 | -1,35 | -1,32% | 48,31K | 17/05 | ||
| Boeing | 184,99 | 185,38 | 181,22 | +2,03 | +1,11% | 5,02M | 17/05 | ||
| Boise Cascad Llc | 136,05 | 138,46 | 135,20 | -1,24 | -0,90% | 229,93K | 17/05 | ||
| Boot Barn Holdings | 113,68 | 114,10 | 111,81 | +1,99 | +1,78% | 655,69K | 17/05 | ||
| Booz Allen Hamilton | 152,29 | 153,74 | 152,04 | -0,26 | -0,17% | 475,83K | 17/05 | ||
| BorgWarner | 37,09 | 37,65 | 37,04 | -0,54 | -1,44% | 1,84M | 17/05 | ||
| Borr Drilling | 5,8950 | 5,9900 | 5,8700 | +0,0150 | +0,26% | 1,26M | 17/05 | ||
| Boston Beer | 280,30 | 282,04 | 277,08 | -1,99 | -0,70% | 166,89K | 17/05 | ||
| Boston Omaha | 13,80 | 13,94 | 13,64 | +0,01 | +0,07% | 172,38K | 17/05 | ||
| Boston Properties | 63,17 | 63,99 | 62,75 | -0,48 | -0,75% | 580,98K | 17/05 | ||
| Boston Scientific | 74,66 | 74,73 | 74,06 | +0,11 | +0,15% | 6,49M | 17/05 | ||
| Bowlero | 11,980 | 12,029 | 11,645 | +0,310 | +2,66% | 649,95K | 17/05 | ||
| Box Inc | 26,74 | 27,26 | 26,61 | -0,44 | -1,62% | 1,04M | 17/05 | ||
| Boyd Gaming | 55,03 | 55,26 | 54,71 | -0,04 | -0,07% | 1,01M | 17/05 | ||
| BP ADR | 37,49 | 37,59 | 37,22 | +0,38 | +1,04% | 6,37M | 17/05 | ||
| BP Prudhoe Bay Royalty Trust | 2,450 | 2,520 | 2,433 | +0,020 | +0,82% | 82,89K | 17/05 | ||
| Brady | 60,55 | 60,74 | 60,11 | +0,19 | +0,31% | 225,49K | 17/05 | ||
| Braemar Hotel | 2,890 | 2,900 | 2,820 | +0,030 | +1,05% | 313,66K | 17/05 | ||
| Brandywine | 4,810 | 4,892 | 4,790 | -0,080 | -1,64% | 786,98K | 17/05 | ||
| Brasilagro Adr | 4,940 | 4,950 | 4,905 | -0,010 | -0,20% | 26,96K | 17/05 | ||
| Braskem A | 7,54 | 7,63 | 7,52 | +0,02 | +0,20% | 219,99K | 17/05 | ||
| Brazilian Electric Power DRC | 8,290 | 8,305 | 8,200 | -0,030 | -0,36% | 11,83K | 17/05 | ||
| Brazilian Electric Power DRC | 7,510 | 7,510 | 7,430 | +0,010 | +0,13% | 659,16K | 17/05 | ||
| BRC Inc. | 5,790 | 5,860 | 5,620 | -0,030 | -0,52% | 809,95K | 17/05 | ||
| Bread Financial Holdings | 41,56 | 41,73 | 40,16 | +1,00 | +2,47% | 499,64K | 17/05 | ||
| BRF ADR | 3,780 | 3,830 | 3,770 | +0,040 | +1,07% | 3,79M | 17/05 | ||
| Bridge Investment Group Holdings | 7,99 | 8,00 | 7,70 | +0,25 | +3,23% | 131,13K | 17/05 | ||
| Bright Horizons | 109,06 | 113,13 | 108,79 | -3,60 | -3,20% | 441,45K | 17/05 | ||
| Bright Scholar A | 2,000 | 2,000 | 1,985 | 0,000 | 0,00% | 4,24K | 17/05 | ||
| Brightsphere Investment Group | 22,81 | 23,54 | 22,71 | -0,65 | -2,77% | 321,09K | 17/05 | ||
| Brightspire Capital | 6,325 | 6,345 | 6,255 | +0,035 | +0,56% | 469,80K | 17/05 | ||
| BrightView Holdings | 13,50 | 13,55 | 13,27 | +0,04 | +0,30% | 719,87K | 17/05 | ||
| Brinker | 62,57 | 63,02 | 61,94 | -0,18 | -0,29% | 847,83K | 17/05 | ||
| Brinks | 97,01 | 97,98 | 96,34 | -0,43 | -0,44% | 221,87K | 17/05 | ||
| Bristol-Myers Squibb | 44,01 | 44,34 | 43,73 | -0,10 | -0,23% | 14,88M | 17/05 | ||
| Bristow Inc | 37,16 | 37,43 | 36,14 | +0,81 | +2,23% | 268,44K | 17/05 | ||
| British American Tobacco ADR | 31,59 | 31,66 | 31,35 | +0,04 | +0,13% | 2,99M | 17/05 | ||
| Brixmor Property | 22,52 | 22,55 | 22,22 | +0,24 | +1,08% | 1,41M | 17/05 | ||
| Broadridge | 203,49 | 204,76 | 202,71 | -0,54 | -0,26% | 544,86K | 17/05 | ||
| Broadstone Net | 15,69 | 15,73 | 15,60 | +0,04 | +0,26% | 690,09K | 17/05 | ||
| Brookdale Senior Living | 6,910 | 7,080 | 6,860 | -0,160 | -2,26% | 2,63M | 17/05 | ||
| Brookfield | 44,49 | 44,77 | 44,20 | -0,15 | -0,34% | 2,47M | 17/05 | ||
| Brookfield | 40,43 | 40,45 | 39,67 | +0,46 | +1,15% | 2,62M | 17/05 | ||
| Brookfield Asset Management Reinsurance Partners | 44,46 | 44,63 | 44,24 | -0,24 | -0,54% | 6,80K | 17/05 | ||
| Brookfield Business | 21,56 | 21,72 | 21,38 | 0,00 | 0,00% | 32,19K | 17/05 | ||
| Brookfield Infra | 35,59 | 35,62 | 34,63 | +0,66 | +1,89% | 477,11K | 17/05 | ||
| Brookfield Renewable | 30,92 | 31,45 | 30,85 | -0,49 | -1,56% | 712,11K | 17/05 | ||
| Brown Forman | 48,47 | 48,76 | 48,05 | -0,22 | -0,45% | 1,15M | 17/05 | ||
| Brown Forman A | 49,29 | 49,43 | 48,91 | -0,24 | -0,48% | 18,43K | 17/05 | ||
| Brown&Brown | 89,82 | 89,86 | 89,29 | +0,42 | +0,47% | 934,29K | 17/05 | ||
| BRT | 17,66 | 17,99 | 17,65 | -0,18 | -1,01% | 13,87K | 17/05 | ||
| Brunswick | 81,44 | 81,50 | 80,51 | +0,08 | +0,10% | 347,49K | 17/05 | ||
| Buckle | 36,98 | 37,15 | 36,81 | -0,19 | -0,51% | 216,95K | 17/05 | ||
| Buenaventura Mining ADR | 17,440 | 17,650 | 17,050 | +0,330 | +1,93% | 6,17M | 17/05 | ||
| Build-A-Bear Workshop | 30,13 | 30,76 | 29,80 | +0,18 | +0,60% | 168,07K | 17/05 | ||
| Builders FirstSource | 167,13 | 168,94 | 165,70 | +1,74 | +1,05% | 1,80M | 17/05 | ||
| Bunge | 103,09 | 104,01 | 102,41 | -0,46 | -0,44% | 679,31K | 17/05 | ||
| Burford | 14,33 | 14,44 | 14,11 | +0,09 | +0,63% | 875,15K | 17/05 | ||
| Burlington Stores | 193,14 | 195,07 | 190,79 | -2,42 | -1,24% | 1,08M | 17/05 | ||
| Butterfly Network | 1,0300 | 1,0400 | 0,9510 | +0,0200 | +1,98% | 1,74M | 17/05 | ||
| BWX Tech | 88,41 | 89,22 | 87,98 | -0,23 | -0,26% | 467,34K | 17/05 | ||
| Byline Bancorp | 24,01 | 24,12 | 23,78 | +0,22 | +0,92% | 96,08K | 17/05 | ||
| C3.ai | 26,39 | 26,66 | 26,01 | +0,19 | +0,73% | 4,04M | 17/05 | ||
| Cable One Inc | 387,4 | 395,2 | 385,4 | -7,9 | -2,00% | 103,33K | 17/05 | ||
| Cabot Corp | 102,38 | 102,50 | 101,25 | +0,82 | +0,81% | 161,04K | 17/05 | ||
| CACI | 427,06 | 430,37 | 424,88 | +0,70 | +0,16% | 80,33K | 17/05 | ||
| Cactus | 51,96 | 51,97 | 51,22 | +0,85 | +1,66% | 282,54K | 17/05 | ||
| Cadeler AS ADR | 19,68 | 20,06 | 19,50 | -0,14 | -0,71% | 44,21K | 17/05 | ||
| Cadence Bancorp | 29,55 | 29,67 | 29,23 | +0,26 | +0,89% | 1,09M | 17/05 | ||
| Cadre Holdings | 30,42 | 30,50 | 30,00 | +0,52 | +1,74% | 181,39K | 17/05 | ||
| CAE | 20,32 | 21,03 | 20,10 | -0,57 | -2,71% | 516,53K | 17/05 | ||
| Caleres | 36,60 | 37,08 | 36,52 | -0,24 | -0,65% | 242,72K | 17/05 | ||
| California Resources | 49,38 | 49,63 | 48,98 | +0,13 | +0,26% | 592,08K | 17/05 | ||
| California Water Service | 53,27 | 53,49 | 52,94 | +0,03 | +0,05% | 177,53K | 17/05 | ||
| Calix | 31,39 | 31,49 | 30,99 | +0,20 | +0,64% | 385,50K | 17/05 | ||
| Callaway Golf | 15,11 | 15,34 | 14,92 | -0,08 | -0,53% | 1,24M | 17/05 | ||
| Camden Property | 106,50 | 107,17 | 106,17 | -0,02 | -0,02% | 816,23K | 17/05 | ||
| Cameco | 53,04 | 53,38 | 49,88 | +3,21 | +6,44% | 5,41M | 17/05 | ||
| Campbell Soup | 46,45 | 46,69 | 46,39 | -0,26 | -0,56% | 911,35K | 17/05 | ||
| Camping World Holdings | 20,53 | 20,95 | 20,48 | -0,41 | -1,96% | 557,63K | 17/05 | ||
| Canada Goose | 13,29 | 13,88 | 13,21 | +0,10 | +0,76% | 2,06M | 17/05 | ||
| CIBC | 49,41 | 49,46 | 48,94 | +0,47 | +0,96% | 810,09K | 17/05 | ||
| Canadian National Railway | 127,32 | 127,58 | 125,92 | +0,75 | +0,59% | 572,89K | 17/05 | ||
| Canadian Natural | 77,07 | 77,19 | 75,88 | +1,30 | +1,72% | 1,16M | 17/05 | ||
| Canadian Pacific Kansas City | 82,06 | 82,31 | 81,33 | +0,32 | +0,39% | 1,30M | 17/05 | ||
| Cango | 1,620 | 1,640 | 1,610 | -0,020 | -1,22% | 45,77K | 17/05 | ||
| Cannae | 20,71 | 21,11 | 20,56 | -0,34 | -1,62% | 323,74K | 17/05 | ||
| Capital One Financial | 141,82 | 142,23 | 140,85 | +0,77 | +0,55% | 1,10M | 17/05 | ||
| Capri Holdings | 35,95 | 36,48 | 35,90 | -0,20 | -0,55% | 597,51K | 17/05 | ||
| Cardinal Health | 99,06 | 99,40 | 98,35 | +0,36 | +0,36% | 975,71K | 17/05 | ||
| Carlisle | 418,25 | 418,27 | 411,60 | +4,05 | +0,98% | 276,12K | 17/05 | ||
| CarMax | 72,81 | 73,18 | 71,81 | -0,17 | -0,23% | 1,40M | 17/05 | ||
| Carnival ADS | 13,67 | 13,77 | 13,59 | +0,10 | +0,74% | 779,39K | 17/05 | ||
| Carpenter Technology | 109,81 | 110,76 | 109,15 | -0,17 | -0,15% | 381,86K | 17/05 | ||
| Carriage Services | 27,04 | 27,42 | 26,66 | +0,35 | +1,31% | 124,54K | 17/05 | ||
| Carrier Global | 65,24 | 65,74 | 64,83 | +0,24 | +0,37% | 1,72M | 17/05 | ||
| Cars.com | 18,46 | 18,62 | 18,23 | -0,01 | -0,05% | 300,55K | 17/05 | ||
| Carter’s | 68,64 | 69,86 | 68,32 | -1,14 | -1,63% | 632,57K | 17/05 | ||
| Carvana | 117,50 | 118,93 | 115,48 | -0,43 | -0,36% | 2,74M | 17/05 | ||
| Catalent Inc | 55,37 | 55,50 | 55,16 | +0,12 | +0,22% | 1,07M | 17/05 | ||
| Caterpillar | 356,37 | 356,38 | 351,56 | +5,65 | +1,61% | 1,59M | 17/05 | ||
| Cato | 5,29 | 5,39 | 5,21 | -0,04 | -0,75% | 78,45K | 17/05 | ||
| CAVA Group | 77,33 | 78,11 | 75,41 | +0,01 | +0,01% | 1,64M | 17/05 | ||
| Cazoo | 6,030 | 6,278 | 5,750 | -0,080 | -1,31% | 109,60K | 17/05 | ||
| CBIZ | 77,96 | 78,14 | 76,74 | +0,59 | +0,76% | 117,14K | 17/05 | ||
| CBL Associates Properties | 22,20 | 22,33 | 21,95 | +0,16 | +0,73% | 67,59K | 17/05 | ||
| CBRE A | 91,28 | 92,06 | 90,86 | -0,77 | -0,84% | 1,41M | 17/05 | ||
| Celanese | 157,34 | 158,07 | 156,33 | +1,67 | +1,07% | 508,00K | 17/05 | ||
| Celestica | 51,570 | 52,800 | 51,412 | -0,850 | -1,62% | 1,10M | 17/05 | ||
| Cementos Pacasmayo ADR | 5,530 | 5,740 | 5,378 | +0,070 | +1,28% | 3,21K | 17/05 | ||
| Cemex ADR | 7,785 | 7,890 | 7,760 | -0,055 | -0,70% | 2,64M | 17/05 | ||
| Cencora Inc | 222,13 | 223,05 | 221,03 | +0,28 | +0,13% | 973,94K | 17/05 | ||
| Cenovus Energy | 20,205 | 20,260 | 19,940 | +0,235 | +1,18% | 5,65M | 17/05 | ||
| Centene | 78,06 | 78,19 | 77,15 | +0,92 | +1,19% | 2,64M | 17/05 | ||
| CenterPoint Energy | 30,08 | 30,09 | 29,83 | +0,14 | +0,47% | 3,65M | 17/05 | ||
| Centerra Gold | 7,210 | 7,290 | 7,050 | +0,230 | +3,30% | 486,66K | 17/05 | ||
| Centerspace | 69,65 | 70,07 | 69,56 | 0,00 | 0,00% | 76,93K | 17/05 | ||
| Central Pacific Financial | 21,48 | 21,66 | 21,39 | +0,09 | +0,42% | 86,53K | 17/05 | ||
| Central Puerto | 10,360 | 10,910 | 10,360 | -0,510 | -4,69% | 575,03K | 17/05 | ||
| Centuri Holdings | 26,73 | 26,78 | 25,84 | +0,79 | +3,05% | 673,80K | 17/05 | ||
| Century Communities | 88,39 | 88,87 | 87,00 | +1,13 | +1,30% | 206,95K | 17/05 | ||
| Cervecerias ADR | 13,54 | 13,59 | 13,39 | +0,16 | +1,20% | 111,28K | 17/05 | ||
| CF Industries | 76,22 | 77,40 | 75,75 | -1,10 | -1,42% | 971,68K | 17/05 | ||
| CGI Inc | 105,18 | 105,24 | 104,00 | +0,76 | +0,73% | 160,56K | 17/05 | ||
| ChargePoint Holdings | 1,910 | 1,930 | 1,810 | +0,050 | +2,69% | 7,42M | 17/05 | ||
| Charles River Laboratories | 221,67 | 225,00 | 220,40 | -3,08 | -1,37% | 846,59K | 17/05 | ||
| Chart Industries | 155,27 | 155,57 | 152,95 | +1,27 | +0,82% | 409,31K | 17/05 | ||
| Chatham Lodging | 9,03 | 9,09 | 8,98 | -0,03 | -0,33% | 180,98K | 17/05 | ||
| Cheetah Mobile Inc | 4,590 | 4,600 | 4,160 | +0,430 | +10,34% | 38,05K | 17/05 | ||
| Chegg Inc | 4,38 | 4,56 | 4,37 | -0,22 | -4,78% | 4,10M | 17/05 | ||
| Chemed | 565,23 | 569,59 | 564,32 | -3,14 | -0,55% | 54,84K | 17/05 | ||
| Chemours Co | 28,89 | 29,17 | 28,84 | +0,02 | +0,07% | 757,93K | 17/05 | ||
| Cheniere Energy | 160,16 | 160,62 | 158,06 | +2,22 | +1,41% | 1,49M | 17/05 | ||
| Cherry Hill Mortgage | 3,710 | 3,730 | 3,650 | +0,050 | +1,37% | 229,53K | 17/05 | ||
| Chesapeake Utilities | 113,33 | 114,29 | 112,92 | -0,62 | -0,54% | 43,09K | 17/05 | ||
| Chevron | 162,73 | 162,97 | 161,19 | +1,64 | +1,02% | 4,49M | 17/05 | ||
| Chewy | 16,04 | 16,72 | 15,80 | -0,93 | -5,48% | 10,31M | 17/05 | ||
| Chimera Investment | 4,515 | 4,570 | 4,500 | -0,045 | -0,99% | 1,20M | 17/05 | ||
| China Green Agriculture | 2,920 | 2,920 | 2,780 | +0,320 | +12,31% | 3,39K | 17/05 | ||
| China Yuchai | 8,31 | 8,32 | 8,30 | +0,03 | +0,30% | 2,44K | 17/05 | ||
| Chipotle Mexican Grill | 3.213,47 | 3.216,95 | 3.145,23 | +67,59 | +2,15% | 230,61K | 17/05 | ||
| Choice Hotels | 118,38 | 120,75 | 117,89 | -1,68 | -1,40% | 325,68K | 17/05 | ||
| Chubb | 274,43 | 275,41 | 266,25 | +9,55 | +3,60% | 3,46M | 17/05 | ||
| Chunghwa Telecom | 39,14 | 39,20 | 39,08 | +0,08 | +0,20% | 32,96K | 17/05 | ||
| Church&Dwight | 106,39 | 106,80 | 106,03 | -0,29 | -0,27% | 827,48K | 17/05 | ||
| Ci T | 3,390 | 3,400 | 3,340 | +0,010 | +0,30% | 53,66K | 17/05 | ||
| Ciena Corp | 48,85 | 49,33 | 48,78 | -0,35 | -0,71% | 807,17K | 17/05 | ||
| Cigna | 338,65 | 339,36 | 334,23 | -0,61 | -0,18% | 1,52M | 17/05 | ||
| Cinemark | 17,68 | 17,91 | 17,38 | -0,13 | -0,73% | 2,63M | 17/05 | ||
| Citigroup | 64,08 | 64,55 | 63,90 | -0,06 | -0,09% | 6,88M | 17/05 | ||
| Citizens | 2,825 | 2,850 | 2,579 | +0,245 | +9,50% | 111,89K | 17/05 | ||
| Citizens Financial Group Inc | 37,16 | 37,23 | 36,58 | +0,64 | +1,75% | 5,03M | 17/05 | ||
| City Office | 5,080 | 5,110 | 4,980 | +0,060 | +1,20% | 115,30K | 17/05 | ||
| Civeo | 25,10 | 25,14 | 24,79 | +0,28 | +1,13% | 28,24K | 17/05 | ||
| Civitas Resources | 74,48 | 74,91 | 73,81 | +0,52 | +0,70% | 3,25M | 17/05 | ||
| CLARIVATE | 6,01 | 6,19 | 5,99 | -0,17 | -2,75% | 5,26M | 17/05 | ||
| Claros Mortgage Trust | 8,52 | 8,59 | 8,46 | -0,08 | -0,87% | 198,98K | 17/05 | ||
| Clean Harbors | 213,23 | 213,24 | 210,40 | +2,30 | +1,09% | 287,25K | 17/05 | ||
| Clear Channel | 1,560 | 1,575 | 1,545 | -0,010 | -0,64% | 844,08K | 17/05 | ||
| Clear Secure | 17,29 | 17,52 | 17,25 | -0,14 | -0,80% | 676,75K | 17/05 | ||
| Clearwater Analytics Holdings | 19,40 | 19,52 | 19,26 | 0,00 | 0,00% | 601,31K | 17/05 | ||
| Clearwater Paper | 51,46 | 51,72 | 50,64 | -0,20 | -0,39% | 73,65K | 17/05 | ||
| Clearway Energy C | 26,79 | 27,13 | 26,67 | -0,30 | -1,11% | 708,44K | 17/05 | ||
| Cleveland-Cliffs | 17,51 | 17,72 | 17,38 | -0,16 | -0,91% | 4,16M | 17/05 | ||
| Clipper Realty | 4,000 | 4,050 | 3,950 | +0,020 | +0,50% | 111,21K | 17/05 | ||
| Clorox | 135,62 | 137,25 | 134,91 | -1,35 | -0,99% | 1,26M | 17/05 | ||
| Cloudflare | 75,23 | 76,25 | 74,61 | +0,09 | +0,12% | 2,56M | 17/05 | ||
| CMS Energy | 63,25 | 63,28 | 62,76 | +0,10 | +0,16% | 1,10M | 17/05 | ||
| CNA Financial | 45,27 | 45,29 | 44,88 | +0,68 | +1,53% | 107,93K | 17/05 | ||
| CNFinance | 1,470 | 1,680 | 1,390 | -0,140 | -8,70% | 24,58K | 17/05 | ||
| CNH Industrial NV | 11,45 | 11,68 | 11,40 | -0,07 | -0,61% | 6,50M | 17/05 | ||
| CNO Financial | 28,91 | 28,97 | 28,82 | +0,10 | +0,35% | 625,79K | 17/05 | ||
| CNX Resources | 24,31 | 24,40 | 24,20 | +0,03 | +0,12% | 1,66M | 17/05 | ||
| Coca-Cola | 63,04 | 63,37 | 62,94 | -0,28 | -0,44% | 10,15M | 17/05 | ||
| Coca-Cola Femsa ADR | 97,63 | 98,35 | 97,30 | -0,32 | -0,33% | 83,33K | 17/05 | ||
| Coeur Mining | 5,890 | 5,940 | 5,460 | +0,620 | +11,76% | 12,70M | 17/05 | ||
| Cohen Steers | 73,18 | 74,02 | 72,80 | -0,58 | -0,79% | 216,79K | 17/05 | ||
| Coherent | 58,17 | 59,90 | 57,95 | -0,16 | -0,27% | 1,39M | 17/05 | ||
| Colgate-Palmolive | 94,13 | 94,43 | 93,75 | -0,40 | -0,42% | 3,02M | 17/05 | ||
| Comerica | 54,85 | 54,99 | 54,48 | +0,34 | +0,62% | 782,23K | 17/05 | ||
| Comfort Systems | 316,63 | 326,28 | 315,15 | -4,97 | -1,55% | 427,56K | 17/05 | ||
| Commercial Metals | 57,60 | 58,39 | 57,42 | -0,27 | -0,47% | 308,60K | 17/05 | ||
| Community Bank System | 48,50 | 49,06 | 48,31 | +0,19 | +0,39% | 175,69K | 17/05 | ||
| Community Health Systems | 3,610 | 3,680 | 3,580 | -0,100 | -2,70% | 882,72K | 17/05 | ||
| Community Healthcare Trust Inc | 24,19 | 24,33 | 23,94 | +0,14 | +0,58% | 167,72K | 17/05 | ||
| Companhia Paranaense de Energia ADR | 6,76 | 6,78 | 6,67 | +0,03 | +0,45% | 8,48K | 17/05 | ||
| Compass | 4,295 | 4,335 | 4,190 | -0,055 | -1,26% | 3,35M | 17/05 | ||
| Compass Diversified | 22,30 | 22,45 | 22,11 | +0,17 | +0,77% | 123,05K | 17/05 | ||
| Compass Minerals | 13,17 | 13,38 | 12,49 | +0,49 | +3,86% | 514,01K | 17/05 | ||
| Comstock Resources | 10,800 | 10,910 | 10,658 | +0,150 | +1,41% | 2,31M | 17/05 | ||
| Conagra Brands | 30,73 | 30,97 | 30,68 | -0,26 | -0,84% | 2,52M | 17/05 | ||
| Concord Medical Services | 0,503 | 0,615 | 0,460 | -0,018 | -3,40% | 18,26K | 17/05 | ||
| CONMED | 74,75 | 76,16 | 74,67 | -0,76 | -1,00% | 331,39K | 17/05 | ||
| ConocoPhillips | 121,73 | 121,99 | 120,09 | +1,90 | +1,59% | 3,49M | 17/05 | ||
| Consol Energy | 90,69 | 90,73 | 87,83 | +2,60 | +2,95% | 354,93K | 17/05 | ||
| Consolidated Edison | 97,11 | 97,17 | 96,39 | +0,20 | +0,21% | 1,46M | 17/05 | ||
| Constellation Brands A | 255,39 | 256,76 | 252,85 | 0,00 | 0,00% | 1,39M | 17/05 | ||
| Constellium Nv | 20,70 | 21,07 | 20,59 | -0,14 | -0,65% | 631,33K | 17/05 | ||
| Container Store | 0,7900 | 0,8471 | 0,7802 | -0,0416 | -5,00% | 476,77K | 17/05 | ||
| Controladora Vuela ADR | 8,77 | 8,81 | 8,46 | +0,27 | +3,18% | 360,26K | 17/05 | ||
| Cool Company Oy | 12,65 | 12,77 | 12,26 | +0,26 | +2,10% | 299,40K | 17/05 | ||
| Cooper Stnd | 14,28 | 14,79 | 14,26 | -0,27 | -1,86% | 88,20K | 17/05 | ||
| Copa | 109,69 | 110,50 | 108,65 | +0,14 | +0,13% | 259,12K | 17/05 | ||
| COPEL Pref ADR | 7,535 | 7,545 | 7,470 | -0,005 | -0,07% | 89,51K | 17/05 | ||
| COPT Defense Properties | 24,51 | 24,65 | 24,46 | -0,07 | -0,28% | 274,80K | 17/05 | ||
| Core Laboratories | 18,04 | 18,12 | 17,88 | +0,14 | +0,78% | 195,99K | 17/05 | ||
| Core Main | 60,14 | 60,94 | 59,73 | -0,64 | -1,05% | 1,05M | 17/05 | ||
| Corebridge Financial | 31,30 | 32,69 | 31,16 | -1,21 | -3,71% | 8,57M | 17/05 | ||
| CoreCard | 13,97 | 14,74 | 13,92 | -0,30 | -2,10% | 32,04K | 17/05 | ||
| CoreCivic | 15,03 | 15,19 | 15,03 | -0,08 | -0,53% | 491,08K | 17/05 | ||
| Corning | 35,37 | 35,39 | 35,13 | +0,15 | +0,41% | 3,10M | 17/05 | ||
| Corpay | 279,53 | 283,18 | 278,56 | -3,33 | -1,18% | 477,18K | 17/05 | ||
| Corporacion America Airports | 18,380 | 18,430 | 18,010 | +0,390 | +2,17% | 93,03K | 17/05 | ||
| Corteva | 56,45 | 56,56 | 55,87 | +0,45 | +0,80% | 5,28M | 17/05 | ||
| Cosan ADR | 11,14 | 11,17 | 11,04 | -0,09 | -0,76% | 300,25K | 17/05 | ||
| Costamare | 14,65 | 14,76 | 14,42 | +0,21 | +1,42% | 612,32K | 17/05 | ||
| Coterra Energy | 28,20 | 28,43 | 28,00 | +0,19 | +0,68% | 3,31M | 17/05 | ||
| Coty Inc | 10,660 | 10,970 | 10,640 | -0,320 | -2,91% | 3,11M | 17/05 | ||
| Coupang LLC | 23,00 | 23,33 | 22,80 | +0,14 | +0,59% | 8,04M | 17/05 | ||
| Coursera | 8,50 | 8,74 | 8,45 | -0,21 | -2,41% | 2,08M | 17/05 | ||
| Cousins Properties | 23,82 | 23,94 | 23,69 | -0,09 | -0,38% | 672,03K | 17/05 | ||
| Crane | 145,40 | 145,50 | 143,42 | -0,18 | -0,12% | 159,07K | 17/05 | ||
| Crane NXT | 60,41 | 60,52 | 59,98 | +0,14 | +0,23% | 183,61K | 17/05 | ||
| Crawford&Co | 9,360 | 9,460 | 9,290 | +0,020 | +0,21% | 32,63K | 17/05 | ||
| Crawford&Comp D | 9,160 | 9,352 | 9,160 | -0,160 | -1,72% | 7,06K | 17/05 | ||
| Credicorp | 164,09 | 164,85 | 162,74 | +0,73 | +0,45% | 152,45K | 17/05 | ||
| Crescent Energy | 12,02 | 12,19 | 11,41 | +0,38 | +3,26% | 3,68M | 17/05 | ||
| CRH | 81,89 | 82,89 | 81,25 | -0,99 | -1,19% | 3,89M | 17/05 | ||
| Cross Timbers Royalty Trust | 14,04 | 14,10 | 13,90 | -0,01 | -0,07% | 18,69K | 17/05 | ||
| Crown | 84,90 | 85,39 | 84,62 | -0,35 | -0,41% | 519,74K | 17/05 | ||
| Crown Castle | 102,89 | 104,42 | 102,39 | -1,13 | -1,09% | 3,08M | 17/05 | ||
| CS Disco LLC | 6,37 | 6,79 | 6,34 | -0,60 | -8,61% | 1,11M | 17/05 | ||
| CTO Realty Growth | 17,80 | 17,87 | 17,73 | -0,01 | -0,03% | 109,88K | 17/05 | ||
| CTS Corp | 52,57 | 52,58 | 51,62 | +0,79 | +1,53% | 98,09K | 17/05 | ||
| CubeSmart | 44,37 | 44,48 | 43,90 | +0,52 | +1,19% | 1,47M | 17/05 | ||
| Cullen/Frost Bankers | 105,52 | 106,52 | 105,43 | -0,10 | -0,09% | 277,04K | 17/05 | ||
| Culp | 4,420 | 4,460 | 4,400 | 0,000 | 0,00% | 27,34K | 17/05 | ||
| Cummins | 285,68 | 288,80 | 282,72 | -2,17 | -0,75% | 729,93K | 17/05 | ||
| Curtiss-Wright | 278,27 | 279,41 | 276,10 | +1,70 | +0,61% | 121,73K | 17/05 | ||
| Cushman & Wakefield | 11,72 | 11,81 | 11,57 | +0,07 | +0,60% | 1,84M | 17/05 | ||
| Custom Truck One Source | 4,825 | 4,830 | 4,680 | +0,125 | +2,66% | 969,91K | 17/05 | ||
| Customers Bancorp | 48,83 | 49,36 | 48,06 | +0,60 | +1,24% | 263,33K | 17/05 | ||
| CVR Energy | 29,61 | 29,82 | 29,30 | +0,38 | +1,28% | 848,41K | 17/05 | ||
| CVS Health Corp | 57,67 | 57,69 | 57,08 | +0,15 | +0,26% | 8,30M | 17/05 | ||
| D Wave Quantum | 1,290 | 1,325 | 1,240 | 0,000 | 0,00% | 1,90M | 17/05 | ||
| Dana | 14,03 | 14,15 | 13,90 | -0,09 | -0,64% | 1,74M | 17/05 | ||
| Danaher | 265,80 | 265,94 | 263,20 | +0,96 | +0,36% | 2,64M | 17/05 | ||
| Danaos | 85,13 | 86,35 | 84,84 | -0,18 | -0,21% | 114,03K | 17/05 | ||
| Danimer Scientific | 0,7872 | 0,8200 | 0,7531 | +0,0345 | +4,58% | 533,36K | 17/05 | ||
| Daqo New Energy ADR | 18,72 | 19,18 | 18,63 | -0,22 | -1,16% | 651,05K | 17/05 | ||
| Darden Restaurants | 154,03 | 154,09 | 151,74 | +2,61 | +1,72% | 950,54K | 17/05 | ||
| Darling Ingredients | 43,43 | 44,32 | 43,36 | -0,74 | -1,68% | 2,05M | 17/05 | ||
| DaVita | 139,81 | 140,44 | 137,02 | +3,33 | +2,44% | 632,57K | 17/05 | ||
| Dayforce | 63,33 | 63,38 | 62,22 | +0,83 | +1,33% | 911,24K | 17/05 | ||
| Deckers Outdoor | 888,56 | 898,85 | 886,09 | +2,94 | +0,33% | 319,56K | 17/05 | ||
| Deere&Company | 397,29 | 397,59 | 391,54 | +2,86 | +0,73% | 1,40M | 17/05 | ||
| Delek US Energy | 28,66 | 28,81 | 28,05 | +0,90 | +3,25% | 836,35K | 17/05 | ||
| Dell Tech | 149,56 | 150,28 | 145,88 | +3,27 | +2,23% | 8,52M | 17/05 | ||
| Delta Air Lines | 52,72 | 53,21 | 52,44 | +0,21 | +0,40% | 4,25M | 17/05 | ||
| Deluxe | 23,02 | 23,27 | 22,87 | -0,11 | -0,48% | 234,48K | 17/05 | ||
| Designer Brands | 9,32 | 9,48 | 9,13 | +0,15 | +1,58% | 857,13K | 17/05 | ||
| Desktop Metal | 0,6102 | 0,6135 | 0,5700 | +0,0160 | +2,69% | 3,37M | 17/05 | ||
| Despegar.com | 14,94 | 15,54 | 13,70 | +2,40 | +19,14% | 4,07M | 17/05 | ||
| Deutsche Bank | 17,08 | 17,09 | 16,85 | +0,40 | +2,37% | 1,32M | 17/05 | ||
| Devon Energy | 49,63 | 49,78 | 49,09 | +0,39 | +0,79% | 4,02M | 17/05 | ||
| DHI Group | 2,455 | 2,550 | 2,350 | -0,025 | -1,01% | 1,96M | 17/05 | ||
| DHT Holdings Inc | 12,490 | 12,665 | 12,405 | -0,150 | -1,19% | 1,21M | 17/05 | ||
| Diageo ADR | 142,40 | 142,70 | 141,97 | -0,55 | -0,38% | 235,77K | 17/05 | ||
| Diamond Offshore Drilling | 14,83 | 14,97 | 14,62 | +0,10 | +0,68% | 862,18K | 17/05 | ||
| Diamondrock Hospitality | 8,440 | 8,605 | 8,420 | -0,130 | -1,52% | 1,41M | 17/05 | ||
| Diana Shipping | 3,145 | 3,160 | 3,131 | -0,015 | -0,47% | 741,23K | 17/05 | ||
| Dick’s Sporting Goods | 194,54 | 197,12 | 192,38 | -2,38 | -1,21% | 890,12K | 17/05 | ||
| Diebold Nixdorf | 44,54 | 44,81 | 43,15 | +1,24 | +2,86% | 222,46K | 17/05 | ||
| Digital | 143,80 | 145,48 | 143,53 | -1,14 | -0,79% | 1,50M | 17/05 | ||
| Digitalbridge Group | 13,830 | 14,208 | 13,740 | -0,350 | -2,47% | 2,87M | 17/05 | ||
| DigitalOcean Holdings | 37,02 | 37,48 | 36,67 | -0,30 | -0,80% | 968,55K | 17/05 | ||
| Dillards | 437,70 | 439,79 | 427,21 | +3,25 | +0,75% | 83,13K | 17/05 | ||
| Dine Brands Global | 43,57 | 45,39 | 43,53 | -1,93 | -4,24% | 361,32K | 17/05 | ||
| Dingdong | 1,790 | 1,905 | 1,750 | -0,110 | -5,79% | 879,78K | 17/05 | ||
| Discover | 125,46 | 125,55 | 124,69 | +0,65 | +0,52% | 787,72K | 17/05 | ||
| Diversified Energy Company | 14,46 | 14,53 | 14,24 | -0,06 | -0,41% | 155,27K | 17/05 | ||
| Dolby Labs | 83,86 | 84,17 | 83,08 | +0,24 | +0,29% | 350,31K | 17/05 | ||
| Dole | 12,83 | 12,86 | 12,67 | +0,08 | +0,63% | 1,03M | 17/05 | ||
| Dollar General | 142,17 | 145,36 | 141,21 | -4,42 | -3,02% | 2,29M | 17/05 | ||
| Doma Holdings | 6,020 | 6,050 | 6,020 | -0,040 | -0,66% | 17,37K | 17/05 | ||
| Dominion Energy | 53,49 | 53,58 | 53,09 | +0,19 | +0,36% | 2,83M | 17/05 | ||
| Domino’s Pizza Inc | 513,06 | 519,99 | 512,34 | -0,24 | -0,05% | 336,60K | 17/05 | ||
| Donaldson | 73,77 | 74,09 | 73,25 | -0,14 | -0,19% | 239,24K | 17/05 | ||
| Donnelley Financial Solutions | 64,50 | 65,27 | 61,87 | +1,79 | +2,85% | 214,12K | 17/05 | ||
| Dorian LPG Ltd | 43,73 | 44,22 | 42,91 | -0,17 | -0,39% | 450,48K | 17/05 | ||
| DoubleVerify Holdings | 19,54 | 19,74 | 19,01 | +0,66 | +3,50% | 3,20M | 17/05 | ||
| Douglas Dynamics | 25,61 | 25,62 | 25,10 | +0,24 | +0,95% | 180,02K | 17/05 | ||
| Douglas Elliman | 1,350 | 1,430 | 1,340 | -0,060 | -4,26% | 337,59K | 17/05 | ||
| Douglas Emmett | 14,18 | 14,43 | 14,15 | -0,22 | -1,53% | 797,90K | 17/05 | ||
| Dover | 184,09 | 185,09 | 183,62 | -0,06 | -0,03% | 1,24M | 17/05 | ||
| Dow | 59,19 | 59,21 | 58,71 | +0,49 | +0,83% | 2,57M | 17/05 | ||
| Doximity | 28,03 | 29,00 | 26,30 | +4,29 | +18,07% | 9,82M | 17/05 | ||
| DR Horton | 151,47 | 152,24 | 150,59 | +0,50 | +0,33% | 1,13M | 17/05 | ||
| Dr. Reddy’s Labs ADR | 68,27 | 69,17 | 68,17 | -1,03 | -1,49% | 202,10K | 17/05 | ||
| DRDGOLD ADR | 9,25 | 9,28 | 8,88 | +0,52 | +5,96% | 501,22K | 17/05 | ||
| Dream Finders | 29,29 | 29,49 | 28,25 | +0,60 | +2,09% | 574,32K | 17/05 | ||
| Dril-Quip | 19,27 | 19,51 | 19,20 | -0,08 | -0,41% | 168,90K | 17/05 | ||
| DT Midstream | 66,87 | 67,06 | 66,28 | +0,34 | +0,51% | 335,82K | 17/05 | ||
| DTE Energy | 116,57 | 116,94 | 116,17 | -0,21 | -0,18% | 734,29K | 17/05 | ||
| Duckhorn Portfolio | 8,20 | 8,21 | 8,10 | +0,04 | +0,43% | 478,98K | 17/05 | ||
| Ducommun | 58,12 | 58,15 | 56,97 | +0,22 | +0,38% | 62,29K | 17/05 | ||
| Duke Energy | 103,91 | 103,92 | 102,44 | +1,07 | +1,04% | 2,86M | 17/05 | ||
| Dun And Bradstreet | 10,65 | 10,73 | 10,54 | -0,04 | -0,37% | 3,51M | 17/05 | ||
| DuPont De Nemours | 79,92 | 79,92 | 78,97 | +2,35 | +3,02% | 2,18M | 17/05 | ||
| Dutch Bros | 36,69 | 37,78 | 36,24 | -1,09 | -2,89% | 3,14M | 17/05 | ||
| DXC Technology | 16,51 | 16,90 | 15,70 | -3,37 | -16,95% | 12,73M | 17/05 | ||
| Dycom Industries | 148,81 | 149,37 | 147,28 | +1,33 | +0,90% | 179,00K | 17/05 | ||
| Dynatrace Inc | 48,09 | 49,01 | 47,70 | -0,38 | -0,78% | 3,82M | 17/05 | ||
| Dynex Capital | 12,61 | 12,62 | 12,54 | +0,04 | +0,28% | 728,42K | 17/05 | ||
| E2open Parent Holdings | 5,000 | 5,050 | 4,895 | +0,080 | +1,63% | 1,14M | 17/05 | ||
| Eagle Materials | 256,37 | 261,18 | 255,19 | -1,83 | -0,71% | 288,56K | 17/05 | ||
| Easterly Government Properties | 12,17 | 12,26 | 12,14 | 0,00 | 0,00% | 907,97K | 17/05 | ||
| EastGroup Properties | 165,91 | 166,66 | 165,58 | -0,88 | -0,52% | 145,90K | 17/05 | ||
| Eastman Chemical | 100,39 | 100,98 | 100,07 | +0,32 | +0,31% | 491,32K | 17/05 | ||
| Eastman Kodak | 4,980 | 5,140 | 4,965 | -0,070 | -1,39% | 519,96K | 17/05 | ||
| Eaton | 330,24 | 333,55 | 326,71 | +0,06 | +0,02% | 1,45M | 17/05 | ||
| Ecolab | 233,75 | 233,96 | 232,48 | +1,12 | +0,48% | 481,38K | 17/05 | ||
| Ecopetrol ADR | 12,13 | 12,20 | 12,02 | +0,10 | +0,83% | 1,54M | 17/05 | ||
| Ecovyst | 9,83 | 9,89 | 9,66 | +0,15 | +1,55% | 507,75K | 17/05 | ||
| Edenor ADR | 18,920 | 19,470 | 18,710 | -0,470 | -2,42% | 83,84K | 17/05 | ||
| Edgewell Personal Care | 40,38 | 40,49 | 40,07 | -0,04 | -0,10% | 447,54K | 17/05 | ||
| Edison | 76,29 | 76,39 | 75,70 | +0,43 | +0,57% | 1,25M | 17/05 | ||
| Edwards Lifesciences | 89,16 | 90,47 | 88,58 | -0,95 | -1,06% | 2,02M | 17/05 | ||
| Elanco Animal Health | 17,19 | 17,42 | 16,85 | +0,21 | +1,24% | 5,54M | 17/05 | ||
| Elastic | 110,05 | 110,18 | 107,62 | +1,84 | +1,70% | 994,39K | 17/05 | ||
| Eldorado | 16,18 | 16,20 | 15,50 | +0,89 | +5,85% | 1,60M | 17/05 | ||
| Element Solutions | 23,80 | 23,97 | 23,74 | +0,08 | +0,34% | 1,20M | 17/05 | ||
| Elevance Health | 547,94 | 547,99 | 541,41 | +4,05 | +0,74% | 751,17K | 17/05 | ||
| ELF Beauty | 158,47 | 164,98 | 157,66 | -3,79 | -2,34% | 1,26M | 17/05 | ||
| Eli Lilly | 770,09 | 775,63 | 767,10 | -1,03 | -0,13% | 1,24M | 17/05 | ||
| Ellington Financial | 12,15 | 12,15 | 12,05 | +0,06 | +0,50% | 693,96K | 17/05 | ||
| Ellington Residential Mortgage | 7,12 | 7,18 | 7,08 | +0,04 | +0,49% | 157,36K | 17/05 | ||
| Elme | 16,08 | 16,19 | 15,95 | +0,07 | +0,44% | 616,46K | 17/05 | ||
| Embotelladora Andina | 13,10 | 13,10 | 13,10 | -1,61 | -10,94% | 0,81K | 17/05 |
Mijn Sentimenten
Wat is uw sentiment met betrekking tot NYSE Composite?
Reacties van leden:
of
De markt is momenteel gesloten. U kunt alleen stemmen tijdens de openingstijden van de markt.
Laat weten wat u vindt van NYSE Composite
Weet u zeker dat u deze grafiek wilt verwijderen?
Verwijderen Annuleren
Vervang de toegevoegde grafiek met een nieuwe grafiek?
Vervang Annuleren
Richtlijnen voor commentaar
Voeg Grafiek toe aan Commentaar
Blokkering bevestigen
Weet u zeker dat u %USER_NAME% wilt blokkeren?
Als u dit doet, kunnen u en %USER_NAME% geen publicaties meer van elkaar zien op Investing.com.
%USER_NAME% is toegevoegd aan uw lijst met geblokkeerde personen
Omdat u de blokkering van deze persoon net hebt opgeheven, moet u 48 uur wachten om hem/haar weer te kunnen blokkeren.
Rapporteer dit commentaar
Ik vind dit commentaar
Commentaar gemarkeerd
Bedankt!
Uw bericht is ter beoordeling verstuurd naar de moderatoren