Котировки акций американских компаний онлайн

№ Название Тикер Цена
посл, $ Изм, % 1 нед, % 1 м, % ytd, % 12м, % Капит-я
млрд $ 1 06:30:00 am 1-800-FLOWERS FLWS 9.56 -1.54% 0 0 -56.0% -23.6% + + 2 06:30:00 am 3D Systems Corporation DDD 11.6 +2.11% 0 0 -44.3% -28.2% + + 3 06:30:00 am 3M Company MMM 146.57 -0.63% 0 0 -16.0% -1.3% + + 4 06:30:00 am 8×8 EGHT 4.95 +0.61% 0 0 -69.6% -56.3% + + 5 06:30:00 am A. O. Smith AOS 63.06 +0.19% 0 0 -23.0% -4.4% + + 6 06:30:00 am AAON AAON 48.98 0.00% 0 0 -37.6% -6.3% + + 7 06:30:00 am AAR AIR 36 0.00% 0 0 +3.9% -27.3% + + 8 06:30:00 am Aaron’s AAN 12.27 -12.17% 0 0 -46.2% +145.4% + + 9 06:30:00 am ABB Ltd ABB 29.95 +1.53% 0 0 -17.3% -13.9% + + 10 06:30:00 am Abbott ABT 108.86 -1.35% 0 0 -18.9% -7.1% + + 11 06:30:00 am AbbVie ABBV 140.64 -0.26% 0 0 +8.8% -12.1% + + 12 06:30:00 am ABIOMED ABMD 260.26 +6.47% 0 0 -16.6% -9.9% + + 13 06:30:00 am ACADIA ACAD 16.7 +4.05% 0 0 -25.7% -37.1% + + 14 06:30:00 am ACI Worldwide ACIW 25.17 -2.52% 0 0 -21.8% -22.9% + + 15 06:30:00 am ACM Research ACMR 17 -1.16% 0 0 -76.1% -22.0% + + 16 06:30:00 am Activision Blizzard ATVI 80.36 -0.19% 0 0 +36.0% +0.9% + + Как выбрать брокера? 17 06:30:00 am Adaptive Biotechnologies ADPT 10.95 +0.92% 0 0 -58.7% -15.8% + + 18 06:30:00 am Addus HomeCare ADUS 72 +90.53% 0 0 -19.4% +1.4% + + 19 06:30:00 am Adobe ADBE 439.03 +0.46% 0 0 -28.8% +1.7% + + 20 06:30:00 am Adtalem Global Education ATGE 26 -31.79% 0 0 -8.2% +37.8% + + 21 06:30:00 am Advance Auto Parts AAP 207.49 +0.44% 0 0 -12.1% +6.4% + + 22 06:30:00 am Advanced Energy Industries AEIS 61.6 0.00% 0 0 -26.9% -31.7% + + 23 06:30:00 am AECOM ACM 75.52 -0.61% 0 0 +2.3% +0.4% + + 24 06:30:00 am Aerie Pharmaceuticals AERI 11.32 +11.86% 0 0 +36.4% +34.3% + + 25 06:30:00 am Aerojet Rocketdyne Holdings AJRD 42.6 0.00% 0 0 -1.9% +9.4% + + 26 06:30:00 am AES AES 25.51 +2.57% 0 0 +8.3% +6.1% + + 27 06:30:00 am Affiliated Managers AMG 56.52 +0.69% 0 0 -64.8% -52.9% + + 28 06:30:00 am Affimed AFMD 3.12 -1.58% 0 0 -41.1% -29.6% + + 29 06:30:00 am Aflac AFL 63.65 +0.17% 0 0 +11.9% -0.4% + + 30 06:30:00 am AGCO AGCO + + 31 06:30:00 am Agilent Technologies A 139.43 -2.02% 0 0 -8.8% +4.3% + + 32 06:30:00 am Agios Pharmaceuticals AGIO 24.39 -0.08% 0 0 -22.7% -2.4% + + 33 06:30:00 am AIG AIG 56.7 +0.12% 0 0 +5.6% -9.3% + + 34 06:30:00 am AIMCO AIV 9.02 -1.10% 0 0 +19.3% +26.2% + + 35 06:30:00 am Air Products & Chemicals APD 262.88 -0.51% 0 0 -12.2% +10.6% + + 36 06:30:00 am Airbnb ABNB 120.75 -0.64% 0 0 -26.2% -29.0% + + 37 06:30:00 am Akamai Technologies AKAM 96.33 +2.53% 0 0 -16.0% -17.6% + + 38 06:30:00 am Alamo Group ALG 55.68 -0.38% 0 0 -61.1% +297.1% + + 39 06:30:00 am Alarm.com ALRM 64.6 0.00% 0 0 -13.7% +7.2% + + 40 06:30:00 am Alaska Air ALK 46.48 +0.48% 0 0 -5.0% -16.0% + + Рейтинг брокеров 41 06:30:00 am Albany International AIN 38.2 +0.69% 0 0 -54.3% -55.1% + + 42 06:30:00 am Albemarle ALB 278 +0.54% 0 0 +18.6% +30.5% + + 43 06:30:00 am Alcoa AA 53.71 +5.09% 0 0 +10.7% -43.5% + + 44 06:30:00 am Alector ALEC 11.65 +5.62% 0 0 -43.1% -22.0% + + 45 06:30:00 am Alexandria Real Estate ARE 165.56 -2.41% 0 0 -22.6% -11.0% + + 46 06:30:00 am Alexion ALXN + + 47 06:30:00 am Align Technology ALGN 280.5 +2.00% 0 0 -53.1% -33.6% + + 48 06:30:00 am Allakos ALLK 3.49 +0.87% 0 0 -95.7% -40.7% + + 49 06:30:00 am Allegiant Travel ALGT 104.8 +1.42% 0 0 -39.0% -27.5% + + 50 06:30:00 am Allergan AGN + + 51 06:30:00 am ALLETE ALE 62.25 +0.81% 0 0 -1.6% -3.6% + + 52 06:30:00 am Alliance Data ADS 55 -1.27% 0 0 -18.2% -4.3% + + 53 06:30:00 am Alliance Resource Partners ARLP 23.8 +5.03% 0 0 +126.7% +57.1% + + 54 06:30:00 am Alliant Energy LNT + + 55 06:30:00 am Allison Transmission ALSN 38.49 +1.26% 0 0 +11.3% -0.3% + + 56 06:30:00 am Allogene Therapeutics ALLO 14.33 -7.61% 0 0 -1.8% +59.2% + + 57 06:30:00 am Allstate ALL 130.94 +0.99% 0 0 +16.2% -3.4% + + 58 06:30:00 am Ally Financial ALLY 36.25 +0.69% 0 0 -23.0% -18.7% + + 59 06:30:00 am Alnylam Pharmaceuticals ALNY 220.74 -0.62% 0 0 +16.5% +35.3% + + 60 06:30:00 am Altair Engineering ALTR 22.51 -0.71% 0 0 -68.2% -64.2% + + 61 06:30:00 am Alteryx AYX 64.2 -1.25% 0 0 +4.7% -9.9% + + 62 06:30:00 am Altria Group MO 45.51 +0.26% 0 0 -0.2% -12.9% + + 63 06:30:00 am Amarin AMRN 1.56 -4.88% 0 0 -50.6% -50.8% + + 64 06:30:00 am Amazon AMZN 142.3 +0.20% 0 0 -95.7% -95.6% + + 65 06:30:00 am Ambev S.A. ABEV 3.03 +3.41% 0 0 +9.4% +4.8% + + 66 06:30:00 am AMC Entertainment Holdings AMC 18.89 -10.69% 0 0 -17.9% -6.3% + + 67 06:30:00 am AMC Networks AMCX 28.2 +0.68% 0 0 -16.4% -31.9% + + 68 06:30:00 am AMD AMD 100.45 +2.24% 0 0 -27.6% -16.6% + + 69 06:30:00 am Ameren Corporation AEE 94.68 +0.25% 0 0 +8.0% +6.2% + + 70 06:30:00 am American Airlines AAL 14.82 -1.00% 0 0 -9.1% -11.3% + + 71 06:30:00 am American Eagle Outfitters AEO 13.31 +1.60% 0 0 -41.8% -23.2% + + 72 06:30:00 am American Electric Power AEP + + 73 06:30:00 am American Express AXP 164.3 +0.58% 0 0 +3.5% -12.6% + + 74 06:30:00 am American Financial AFG 131.98 -0.54% 0 0 -4.7% -9.3% + + 75 06:30:00 am American Public Education APEI 11.5 -0.86% 0 0 -48.4% -49.7% + + 76 06:30:00 am American States Water AWR 87.82 -0.05% 0 0 -11.2% +7.1% + + 77 06:30:00 am American Tower Corporation AMT 274.32 +0.45% 0 0 +0.0% +16.6% + + 78 06:30:00 am American Water Works AWK 154.7 +0.93% 0 0 -14.8% -1.8% + + 79 06:30:00 am Ameriprise Financial AMP 286.86 +1.18% 0 0 -2.2% -7.3% + + 80 06:30:00 am AMERISAFE AMSF 20.36 -54.77% 0 0 -60.9% -58.3% + + 81 06:30:00 am AmerisourceBergen ABC 149.42 +0.28% 0 0 +21.3% -1.4% + + 82 06:30:00 am AMETEK AME 127.47 +5.57% 0 0 -10.2% -3.4% + + 83 06:30:00 am Amgen AMGN 249.7 +0.36% 0 0 +16.7% +6.7% + + 84 06:30:00 am Amphenol APH 78.48 -1.41% 0 0 -5.5% +4.2% + + 85 06:30:00 am Amylyx Pharmaceuticals AMLX + + 86 06:30:00 am Analog Devices ADI 168.31 -1.07% 0 0 -4.2% +2.5% + + 87 06:30:00 am AnaptysBio ANAB 24.6 +140.94% 0 0 -22.1% +9.3% + + 88 06:30:00 am ANGI Homeservices ANGI 4.94 +1.02% 0 0 -45.1% -17.8% + + 89 06:30:00 am Anika Therapeutics ANIK 15.8 0.00% 0 0 -56.6% -39.8% + + 90 06:30:00 am ANSYS ANSS 274.94 +0.41% 0 0 -30.3% -5.5% + + 91 06:30:00 am Anthem ANTM 470.39 -4.38% 0 0 +7.9% +5.9% + + 92 06:30:00 am Apache APA 36.5 +9.74% 0 0 +52.4% -10.1% + + 93 06:30:00 am Apartment Income AIRC 44 -2.89% 0 0 -17.2% -12.5% + + 94 06:30:00 am Appian APPN 50.53 -0.71% 0 0 -23.0% -18.0% + + 95 06:30:00 am Apple AAPL 174.07 -0.30% 0 0 -0.1% +0.1% + + 96 06:30:00 am Apple Hospitality APLE 17.15 +1.84% 0 0 +16.0% -2.1% + + 97 06:30:00 am Applied Industrial AIT 110.66 0.00% 0 0 +11.7% +12.1% + + 98 06:30:00 am Applied Materials AMAT 111.06 +4.77% 0 0 -24.8% -19.6% + + 99 06:30:00 am Aramark ARMK 15.18 +0.40% 0 0 -54.7% -59.1% + + 100 06:30:00 am Arch Coal ARCH 159.2 +3.31% 0 0 +96.2% +10.9% + + 101 06:30:00 am Archer-Daniels-Midland ADM 86.5 +1.17% 0 0 +34.7% -4.2% + + 102 06:30:00 am Arconic ARNC 27.99 +3.13% 0 0 -7.0% +10.9% + + 103 06:30:00 am Arcturus Therapeutics Holdings ARCT 17.74 -6.78% 0 0 -48.2% -31.8% + + 104 06:30:00 am Ares Capital ARCC 20.55 +0.78% 0 0 +4.0% -0.1% + + 105 06:30:00 am Arista Networks ANET 130.8 +0.69% 0 0 -1.4% -5.9% + + 106 06:30:00 am ARK Innovation ETF ARKK 47.53 -0.98% 0 0 -18.9% + + 107 06:30:00 am Arthur J. Gallagher AJG 188.92 +1.02% 0 0 +13.4% +19.3% + + 108 06:30:00 am Arvinas ARVN 43.75 -3.10% 0 0 -33.6% -12.5% + + 109 06:30:00 am Asensus Surgical ASXC + + 110 06:30:00 am ASML Holding N.V ASML 561.01 +0.58% 0 0 -26.8% -18.5% + + 111 06:30:00 am Aspen AZPN 183.3 0.00% 0 0 +22.8% +44.5% + + 112 06:30:00 am Assurant AIZ 68.66 -59.33% 0 0 -54.9% -62.2% + + 113 06:30:00 am Astra Space ASTR 1.31 -2.24% 0 0 -84.5% -68.7% + + 114 06:30:00 am Astronics Corporation ATRO 11.16 +0.72% 0 0 +10.7% -15.5% + + 115 06:30:00 am AT&T T 18.4 -0.11% 0 0 -17.0% -21.0% + + 116 06:30:00 am Atmos Energy ATO 117.71 +1.33% 0 0 +20.8% +2.2% + + 117 06:30:00 am Autodesk ADSK 225 -1.60% 0 0 -15.2% +6.0% + + 118 06:30:00 am Autoliv ALV 78.87 +85.93% 0 0 -19.5% +2.9% + + 119 06:30:00 am Automatic Data Processing ADP 260.94 +2.12% 0 0 +13.3% +20.3% + + 120 06:30:00 am AvalonBay AVB 207.12 -3.84% 0 0 -16.2% -13.8% + + 121 06:30:00 am Avery Dennison AVY 198.76 +30.93% 0 0 -4.9% +18.9% + + 122 06:30:00 am AxoGen AXGN 8.25 -22.90% 0 0 -3.3% +5.1% + + 123 06:30:00 am B&G Foods BGS 23.25 -1.06% 0 0 -22.4% -12.7% + + 124 06:30:00 am Baker Hughes BKR + + 125 06:30:00 am Ball Corporation BLL 69.68 -0.60% 0 0 -24.5% -24.7% + + 126 06:30:00 am Bank of America BAC 36.28 -0.41% 0 0 -17.2% -15.8% + + 127 06:30:00 am Bank of Hawaii BOH 42.8 0.00% 0 0 -47.4% -44.6% + + 128 06:30:00 am Baxter International BAX 60.77 +0.33% 0 0 -25.6% -21.5% + + 129 06:30:00 am Becton BDX 259.27 -0.28% 0 0 +4.4% -0.5% + + 130 06:30:00 am Bed Bath & Beyond BBBY 14 -34.94% 0 0 -11.9% -36.4% + + 131 06:30:00 am Best Buy BBY 82 -0.67% 0 0 -19.6% -14.0% + + 132 06:30:00 am Beyond Meat BYND 33.08 -4.94% 0 0 -49.8% -33.9% + + 133 06:30:00 am Big Lots BIG 25.8 -0.96% 0 0 -37.7% -28.3% + + 134 06:30:00 am Biogen BIIB 215.25 -0.28% 0 0 -6.1% +1.5% + + 135 06:30:00 am BioMarin Pharmaceutical BMRN 92.87 -0.17% 0 0 +12.4% +15.3% + + 136 06:30:00 am BioXcel BTAI 13.9 -2.46% 0 0 -27.8% -36.1% + + 137 06:30:00 am BlackRock BLK 734.5 +0.43% 0 0 -18.5% -0.1% + + 138 06:30:00 am Blackstone Group BX 106.2 +0.66% 0 0 -15.3% -15.2% + + 139 06:30:00 am Blink Charging BLNK + + 140 06:30:00 am Bluebird Bio BLUE 5.76 -15.91% 0 0 -35.5% +15.2% + + 141 06:30:00 am Boeing BA 168.4 +0.78% 0 0 -11.8% -10.8% + + 142 06:30:00 am Booking Holdings BKNG 2130.2 +0.47% 0 0 +1.0% +2.5% + + 143 06:30:00 am Booz Allen Hamilton BAH 97.29 +1.83% 0 0 +17.3% +12.0% + + 144 06:30:00 am BorgWarner BWA 39.33 +4.05% 0 0 -9.8% +2.5% + + 145 06:30:00 am Boston Properties BXP 85.5 -0.70% 0 0 -24.5% -31.8% + + 146 06:30:00 am Boston Scientific BSX 41.67 -1.30% 0 0 +3.1% -2.1% + + 147 06:30:00 am BP BP 31.84 +1.79% 0 0 +21.8% +3.5% + + 148 06:30:00 am Brighthouse BHF 38 0.00% 0 0 -23.3% -15.6% + + 149 06:30:00 am Bristol-Myers BMY 74.1 -0.27% 0 0 +22.2% +2.4% + + 150 06:30:00 am Broadcom AVGO 558.45 +3.53% 0 0 -9.8% -10.5% + + 151 06:30:00 am Broadridge Financial Solutions BR 173.76 -0.65% 0 0 -2.0% +14.8% + + 152 06:30:00 am Brookfield Renewable Partners BEP 38.48 +0.44% 0 0 +16.6% -2.7% + + 153 06:30:00 am Brown & Brown BRO 65.2 +79.07% 0 0 -3.3% 0.0% + + 154 06:30:00 am Brown-Forman BF.A + + 155 06:30:00 am Brown-Forman BF.B + + 156 06:30:00 am Bunge BG 97.1 -2.90% 0 0 +12.9% -13.8% + + 157 06:30:00 am C.H. Robinson Worldwide CHRW 118.77 +3.28% 0 0 +12.9% +12.2% + + 158 06:30:00 am Cable One CABO 537.42 -2.88% 0 0 -67.8% -62.4% + + 159 06:30:00 am Cabot Oil & Gas COG + + 160 06:30:00 am Cadence Bancorporation CADE 22.26 0.00% 0 0 -23.4% -20.7% + + 161 06:30:00 am Cadence Design Systems CDNS 190.73 -0.14% 0 0 +5.9% +17.3% + + 162 06:30:00 am Campbell Soup CPB 50.44 +0.18% 0 0 +16.2% +16.9% + + 163 06:30:00 am Camping World Holdings CWH 31.9 +1.27% 0 0 -14.5% +8.8% + + 164 06:30:00 am Capital One Financial COF 113.35 +1.21% 0 0 -22.0% -15.0% + + 165 06:30:00 am Cara Therapeutics CARA 10.8 +0.47% 0 0 -7.5% -8.1% + + 166 06:30:00 am Cardinal Health CAH 67.55 +0.58% 0 0 +37.9% +18.4% + + 167 06:30:00 am Carlisle Companies CSL 308.83 +0.72% 0 0 +32.1% +25.7% + + 168 06:30:00 am CarMax KMX 98.24 -1.86% 0 0 -30.2% -0.7% + + 169 06:30:00 am Carnival CCL 10.41 -1.61% 0 0 -39.7% -43.5% + + 170 06:30:00 am Carpenter Technology Corporati CRS 28.77 0.00% 0 0 +1.3% -24.6% + + 171 06:30:00 am Carrier Global CARR 43.53 -0.30% 0 0 -18.2% -5.4% + + 172 06:30:00 am Cars.com CARS 12.99 -4.06% 0 0 -16.7% -12.3% + + 173 06:30:00 am ​Cassava Sciences Inc SAVA 25.75 +1.10% 0 0 -35.9% + + 174 06:30:00 am Caterpillar CAT 196.8 +0.44% 0 0 -1.4% -11.4% + + 175 06:30:00 am Cboe Global Markets CBOE 123.16 +1.46% 0 0 -4.9% +7.8% + + 176 06:30:00 am CBRE CBRE 84.71 -1.51% 0 0 -17.6% -2.4% + + 177 06:30:00 am CBS VIAC 29.6 -15.91% 0 0 +2.7% 0 + + 178 06:30:00 am Celanese CE 116.35 +3.88% 0 0 -26.0% -19.1% + + 179 06:30:00 am Centene CNC 94.95 +0.48% 0 0 +16.3% +12.6% + + 180 06:30:00 am CenterPoint Energy CNP 31.76 -1.85% 0 0 +14.2% +8.8% + + 181 06:30:00 am CenturyLink CTL + + 182 06:30:00 am Cerner CERN 94.96 -0.01% 0 0 +22.5% +1.4% + + 183 06:30:00 am CF Industries CF 101.5 -0.45% 0 0 +64.7% -4.3% + + 184 06:30:00 am Charles Schwab SCHW 75.75 +0.81% 0 0 -5.3% -15.8% + + 185 06:30:00 am Chart Industries GTLS + + 186 06:30:00 am Charter CHTR 458.07 -0.42% 0 0 -25.7% -17.8% + + 187 06:30:00 am Chesapeake Energy CHKAQ + + 188 06:30:00 am Chevron CVX 159.07 +0.93% 0 0 +39.2% -4.3% + + 189 06:30:00 am Chewy CHWY 45.53 -4.65% 0 0 -15.4% +2.3% + + 190 06:30:00 am Chicken Soup for the Soul Ente CSSE 11.5 +2.50% 0 0 -5.3% +9 483.3% + + 191 06:30:00 am Chipotle Mexican Grill CMG 1696 +0.95% 0 0 +0.9% +8.5% + + 192 06:30:00 am Chubb Limited CB 199.75 +1.01% 0 0 +4.3% -5.7% + + 193 06:30:00 am Church & Dwight CHD 86.88 +0.10% 0 0 -12.6% -10.3% + + 194 06:30:00 am Churchill Downs CHDN 211 0.00% 0 0 -2.8% -6.2% + + 195 06:30:00 am Ciena Corporation CIEN 55.63 +2.07% 0 0 -25.0% -7.5% + + 196 06:30:00 am Cigna Corporation CI 289.76 -0.44% 0 0 +35.1% +21.6% + + 197 06:30:00 am Cimarex Energy XEC + + 198 06:30:00 am Cincinnati CINF 101.48 -4.23% 0 0 -12.1% -24.5% + + 199 06:30:00 am Cinemark CNK 16.96 +0.71% 0 0 +8.1% -0.6% + + 200 06:30:00 am Cintas CTAS 429.98 +0.83% 0 0 -4.7% +4.8% + + 201 06:30:00 am Cisco CSCO 49.4 +2.79% 0 0 -16.0% -9.3% + + 202 06:30:00 am Citigroup C 53.51 -0.43% 0 0 -10.3% -5.0% + + 203 06:30:00 am Citizens CFG 39.52 +0.28% 0 0 -15.5% -17.7% + + 204 06:30:00 am Citrix Systems CTXS 102.95 +0.24% 0 0 +24.7% +2.1% + + 205 06:30:00 am Clearfield CLFD 118.65 +3.62% 0 0 +115.7% + + 206 06:30:00 am Cleveland-Cliffs CLF 18.45 -0.16% 0 0 -3.0% -43.3% + + 207 06:30:00 am Clorox CLX 146.24 -1.19% 0 0 -17.1% +9.5% + + 208 06:30:00 am Cloudflare NET 73.04 -2.00% 0 0 -46.6% -40.0% + + 209 06:30:00 am CME CME 204.45 +0.39% 0 0 -9.9% -16.1% + + 210 06:30:00 am CMS Energy CMS 69.56 +0.67% 0 0 +8.7% +2.6% + + 211 06:30:00 am Cognex Corporation CGNX 45.85 -0.82% 0 0 -39.3% -19.5% + + 212 06:30:00 am Cognizant Technology CTSH 69.13 +0.77% 0 0 -15.4% -23.8% + + 213 06:30:00 am Coinbase Global COIN 83.32 -2.46% 0 0 -66.8% -56.1% + + 214 06:30:00 am Colgate-Palmolive Company CL 81.72 0.00% 0 0 -0.6% +11.1% + + 215 06:30:00 am Collectors Universe CLCT + + 216 06:30:00 am Columbia Sportswear COLM 75.8 +0.95% 0 0 -22.4% -2.2% + + 217 06:30:00 am Comcast Corporation CMCSA 38.57 -1.76% 0 0 -19.6% -17.6% + + 218 06:30:00 am Comerica Incorporated CMA 85.03 +0.04% 0 0 +1.7% -9.2% + + 219 06:30:00 am Commercial Metals Company CMC 41.94 -0.21% 0 0 +31.2% -0.2% + + 220 06:30:00 am CommScope COMM 10.9 +5.31% 0 0 +4.8% +31.5% + + 221 06:30:00 am Conagra Brands CAG 34.53 +0.09% 0 0 +6.0% +7.5% + + 222 06:30:00 am Concho Resources CXO + + 223 06:30:00 am ConocoPhillips COP 104.88 +4.52% 0 0 +52.0% +0.3% + + 224 06:30:00 am CONSOL Energy Inc CEIX 71.6 +6.87% 0 0 +253.4% +98.9% + + 225 06:30:00 am Consolidated Edison ED 99.41 +0.72% 0 0 +19.3% +9.3% + + 226 06:30:00 am Constellation Brands STZ 245.18 +0.48% 0 0 +3.0% +8.7% + + 227 06:30:00 am ContextLogic WISH 1.55 -1.90% 0 0 -48.7% -36.0% + + 228 06:30:00 am Copart CPRT 130.39 +3.21% 0 0 -11.2% +3.0% + + 229 06:30:00 am Corcept Therapeutics Incorpora CORT 26.34 -0.08% 0 0 +36.4% +77.0% + + 230 06:30:00 am CoreCivic CXW 9.62 -2.83% 0 0 -0.1% -1.2% + + 231 06:30:00 am CorEnergy Infrastructure Trust CORR 2.25 -2.17% 0 0 -28.1% -23.2% + + 232 06:30:00 am Corning Incorporated GLW 36.68 +0.82% 0 0 -0.2% -3.6% + + 233 06:30:00 am Corsair Gaming Inc CRSR 16.1 +0.88% 0 0 -21.8% + + 234 06:30:00 am Costco Wholesale COST 560.98 +0.98% 0 0 +1.9% +0.5% + + 235 06:30:00 am Coty COTY 7.8 +0.13% 0 0 -19.0% -11.0% + + 236 06:30:00 am Coupa Software COUP 70.7 +0.61% 0 0 -53.3% -30.7% + + 237 06:30:00 am Coursera COUR 12.3 -2.38% 0 0 -50.6% -36.3% + + 238 06:30:00 am Credit acceptance CACC 608 +12.38% 0 0 -8.9% +15.9% + + 239 06:30:00 am Crocs CROX 75.84 -0.50% 0 0 -49.0% -2.8% + + 240 06:30:00 am CrowdStrike Holdings CRWD 196 -0.51% 0 0 -2.6% -12.1% + + 241 06:30:00 am Crown Castle International CCI 178.72 0.00% 0 0 -9.3% +4.1% + + 242 06:30:00 am CSX CSX 34.35 +0.17% 0 0 -5.3% -6.5% + + 243 06:30:00 am Cummins CMI 225.84 -0.45% 0 0 +3.5% +8.3% + + 244 06:30:00 am CVS Health Corporation CVS 103.34 -0.44% 0 0 +3.9% -3.8% + + 245 06:30:00 am D.R. Horton DHI 76.5 +0.26% 0 0 -27.1% -0.8% + + 246 06:30:00 am Danaher Corporation DHR 292.92 +1.01% 0 0 -6.2% +5.6% + + 247 06:30:00 am Daqo New Energy DQ 65.11 -0.52% 0 0 +59.2% +43.1% + + 248 06:30:00 am Darden Restaurants DRI 129.58 -0.36% 0 0 -11.3% -1.8% + + 249 06:30:00 am Datadog DDOG + + 250 06:30:00 am Dave & Buster’s Entertainment PLAY 42.45 +1.60% 0 0 +20.1% -1.4% + + 251 06:30:00 am DaVita DVA 88.2 0.00% 0 0 -15.4% -20.8% + + 252 06:30:00 am Deere & Company DE 365.1 +0.58% 0 0 +6.0% -15.3% + + 253 06:30:00 am Delek DK 25.98 -4.38% 0 0 +71.7% +48.5% + + 254 06:30:00 am Dell Technologies DELL 48.3 +1.05% 0 0 -12.0% -6.7% + + 255 06:30:00 am Delta Air Lines DAL 34.46 +0.03% 0 0 -3.7% -7.4% + + 256 06:30:00 am DENTSPLY SIRONA XRAY 36.36 +3.86% 0 0 -31.4% -25.8% + + 257 06:30:00 am Devon Energy DVN 67.93 +6.11% 0 0 +76.2% +10.4% + + 258 06:30:00 am Diamondback FANG 129.51 +3.21% 0 0 +28.9% -9.3% + + 259 06:30:00 am Digital Realty DLR 130.48 +0.56% 0 0 -23.0% -3.5% + + 260 06:30:00 am Dillard’s DDS 320 +2.89% 0 0 +28.5% +25.5% + + 261 06:30:00 am Diodes DIOD 79.71 +7.72% 0 0 -5.4% + + 262 06:30:00 am Discover Financial Services DFS 107.91 +0.04% 0 0 -3.8% -3.2% + + 263 06:30:00 am Discovery DISCA 23.22 -1.19% 0 0 +6.2% -14.4% + + 264 06:30:00 am DISH Network DISH 18.33 +0.11% 0 0 -42.4% -40.4% + + 265 06:30:00 am Dollar General DG 255 0.00% 0 0 +14.0% +15.9% + + 266 06:30:00 am Dollar Tree DLTR 167 -0.70% 0 0 +21.3% +6.9% + + 267 06:30:00 am Dominion Energy D 85.06 +0.07% 0 0 +10.3% +3.9% + + 268 06:30:00 am Domino’s Pizza Inc DPZ 410.56 0.00% 0 0 -21.0% +6.1% + + 269 06:30:00 am Donaldson Company DCI 55.76 +0.07% 0 0 -4.3% +194.1% + + 270 06:30:00 am Dover Corporation DOV 138.15 +1.92% 0 0 -18.3% -11.8% + + 271 06:30:00 am Dow Chemical DOW 55.88 +1.05% 0 0 +5.2% -12.8% + + 272 06:30:00 am Dr. Reddy’s Laboratories RDY 51.64 -1.03% 0 0 -14.0% -7.5% + + 273 06:30:00 am Dropbox DBX 23.5 -1.88% 0 0 -2.3% +3.0% + + 274 06:30:00 am DTE Energy DTE 132.14 -0.50% 0 0 +11.8% +3.8% + + 275 06:30:00 am Duke Energy DUK 112.1 +0.45% 0 0 +8.5% +4.8% + + 276 06:30:00 am Duke Realty DRE 64.36 -0.45% 0 0 +2.5% +39.2% + + 277 06:30:00 am DuPont DD 61.21 -0.58% 0 0 -20.9% -19.5% + + 278 06:30:00 am DXC Technology DXC 26.06 +3.21% 0 0 -13.0% -19.3% + + 279 06:30:00 am Dycom Industries DY 105.01 -0.92% 0 0 +18.4% +18.1% + + 280 06:30:00 am E*TRADE ETFC + + 281 06:30:00 am Eastman EMN 100 +1.01% 0 0 -12.4% -9.3% + + 282 06:30:00 am Eastman Kodak KODK 6.75 +3.53% 0 0 +36.6% -1.5% + + 283 06:30:00 am eBay EBAY 48.54 +0.43% 0 0 -25.0% -14.8% + + 284 06:30:00 am Ecolab ECL 171.41 -2.05% 0 0 -24.8% -0.8% + + 285 06:30:00 am EDF EDF 4.53 0.00% 0 0 -29.4% -25.6% + + 286 06:30:00 am Edison International EIX 70.68 -1.51% 0 0 +5.8% +6.0% + + 287 06:30:00 am Editas Medicine EDIT 15.5 -4.02% 0 0 -45.9% -13.3% + + 288 06:30:00 am Edwards Lifesciences EW 98.65 -0.35% 0 0 -16.5% -9.5% + + 289 06:30:00 am eHealth EHTH 8.4 -1.18% 0 0 -65.2% -32.3% + + 290 06:30:00 am Elanco Animal Health ELAN 18.05 0.00% 0 0 -35.3% -32.2% + + 291 06:30:00 am Electronic Arts EA 132.55 -0.38% 0 0 +4.4% +5.6% + + 292 06:30:00 am Eli Lilly and Company LLY 316.81 +0.13% 0 0 +18.0% +10.6% + + 293 06:30:00 am Emerson Electric EMR 89.85 +1.47% 0 0 -2.4% -7.5% + + 294 06:30:00 am Encore Capital Group ECPG 54.87 +3.53% 0 0 -4.4% -6.2% + + 295 06:30:00 am Energy Transfer LP ET 11.93 +2.67% 0 0 +46.4% +16.6% + + 296 06:30:00 am Enphase Energy ENPH 293.5 +0.17% 0 0 +47.9% +49.0% + + 297 06:30:00 am Entegris ENTG 101.2 +0.48% 0 0 -25.1% -8.0% + + 298 06:30:00 am EOG Resources EOG 118.99 +5.54% 0 0 +43.8% -1.7% + + 299 06:30:00 am Epam EPAM 434.88 -3.87% 0 0 -31.8% +51.0% + + 300 06:30:00 am ePlus PLUS 42 +98.39% 0 0 -19.8% +40.0% + + 301 06:30:00 am EQT Corporation EQT 48.24 +3.28% 0 0 +133.6% +57.6% + + 302 06:30:00 am Equifax EFX 207.48 -0.98% 0 0 -28.6% -1.5% + + 303 06:30:00 am Equitrans Midstream ETRN 9.49 +2.04% 0 0 -0.1% +18.6% + + 304 06:30:00 am Equity Residential EQR 76.56 -3.10% 0 0 -13.3% -11.0% + + 305 06:30:00 am Essex Property Trust ESS 285.33 +20.90% 0 0 -18.2% -7.7% + + 306 06:30:00 am Estee Lauder EL 280.5 +3.79% 0 0 -21.6% +3.9% + + 307 06:30:00 am ETSY ETSY 114.1 -2.23% 0 0 -48.4% -19.1% + + 308 06:30:00 am Everbridge EVBG 30.04 0.00% 0 0 -54.0% -30.1% + + 309 06:30:00 am Evercore EVR 101.52 -0.67% 0 0 -25.7% -5.5% + + 310 06:30:00 am Everest Re Group RE 190 0.00% 0 0 -29.4% -35.1% + + 311 06:30:00 am EverQuote EVER 8.3 -5.68% 0 0 -42.8% -30.8% + + 312 06:30:00 am Eversource Energy ES 91.47 -1.27% 0 0 +1.7% +7.5% + + 313 06:30:00 am Evolent Health EVH 33.13 -2.56% 0 0 +25.4% +22.5% + + 314 06:30:00 am Exelixis EXEL 18.71 -2.50% 0 0 +9.0% -10.9% + + 315 06:30:00 am Exelon EXC + + 316 06:30:00 am Expedia Group EXPE 112.25 -1.43% 0 0 -26.7% -42.2% + + 317 06:30:00 am Expeditors EXPD 105.16 +1.37% 0 0 -22.0% +1.6% + + 318 06:30:00 am Extra Space EXR 207.28 -1.76% 0 0 -2.4% +7.1% + + 319 06:30:00 am Exxon Mobil XOM 94.26 +2.29% 0 0 +56.4% +13.0% + + 320 06:30:00 am F5 Networks FFIV 170.04 +15.67% 0 0 -26.9% -18.2% + + 321 06:30:00 am FactSet Research Systems FDS 447.93 +148.28% 0 0 -3.8% +12.0% + + 322 06:30:00 am Fastenal Company FAST 55.81 +0.76% 0 0 -11.6% -2.7% + + 323 06:30:00 am Fastly FSLY 11.12 -0.71% 0 0 -71.5% -36.3% + + 324 06:30:00 am Fate Therapeutics FATE 29 -4.29% 0 0 -43.9% -11.6% + + 325 06:30:00 am Federal Realty Investment Trus FRT 110.5 +0.17% 0 0 -12.0% -3.9% + + 326 06:30:00 am FedEx FDX 232.6 +0.30% 0 0 -3.7% +3.6% + + 327 06:30:00 am FibroGen FGEN 13.39 -0.45% 0 0 +2.3% +7.2% + + 328 06:30:00 am Fidelity National Information FIS 99.89 -1.30% 0 0 -4.8% +4.6% + + 329 06:30:00 am Fifth Third Bancorp FITB 37.18 -0.16% 0 0 -13.6% -18.6% + + 330 06:30:00 am First Republic Bank FRC 163.54 -0.65% 0 0 -20.4% +4.2% + + 331 06:30:00 am First Solar FSLR 117.82 +2.20% 0 0 +27.0% +48.8% + + 332 06:30:00 am FirstEnergy FE 40.52 +0.55% 0 0 +1.0% -7.2% + + 333 06:30:00 am Fiserv FISV 110.55 +2.10% 0 0 +7.8% +12.8% + + 334 06:30:00 am Five9 FIVN 106.33 +3.23% 0 0 -15.5% +3.2% + + 335 06:30:00 am FleetCor Technologies FLT 235.22 +3.65% 0 0 +9.7% -3.1% + + 336 06:30:00 am FLIR Systems FLIR + + 337 06:30:00 am Flowserve FLS 19.8 -42.02% 0 0 -33.1% -40.1% + + 338 06:30:00 am Fluor FLR 25.76 -1.38% 0 0 +8.6% -11.8% + + 339 06:30:00 am FMC FMC 111 -1.52% 0 0 +6.5% -16.7% + + 340 06:30:00 am Foot Locker FL 31.6 -1.28% 0 0 -25.4% +3.5% + + 341 06:30:00 am Ford Motor Company F 16.13 +0.62% 0 0 -18.2% -3.9% + + 342 06:30:00 am Fortinet FTNT 52.27 +0.65% 0 0 -84.1% -84.4% + + 343 06:30:00 am Fortive Corporation FTV 67.42 +0.84% 0 0 -9.2% +10.4% + + 344 06:30:00 am Fortune Brands FBHS 66.63 -2.94% 0 0 -35.9% -13.8% + + 345 06:30:00 am Fox Corporation FOX 32.5 -0.12% 0 0 -1.6% -12.6% + + 346 06:30:00 am Franklin Resources BEN 28.32 +0.35% 0 0 -16.5% +3.9% + + 347 06:30:00 am Freeport-McMoRan Inc. FCX 31.08 +2.85% 0 0 -14.4% -39.4% + + 348 06:30:00 am Frontier Communications FTRCQ + + 349 06:30:00 am G1 Therapeutics GTHX 12 -6.25% 0 0 +21.7% +38.7% + + 350 06:30:00 am GameStop GME 35.5 -9.21% 0 0 -75.6% -74.9% + + 351 06:30:00 am Garrett Motion inc GTXMQ + + 352 06:30:00 am Generac Holdings GNRC 268.95 +5.21% 0 0 -21.0% -14.6% + + 353 06:30:00 am General Dynamics Corporation GD 240.4 -0.70% 0 0 +18.2% +2.7% + + 354 06:30:00 am General Electric GE 79.18 -0.93% 0 0 -12.7% -15.8% + + 355 06:30:00 am General Mills GIS 77 +0.26% 0 0 +15.6% +16.0% + + 356 06:30:00 am General Motors GM 38.63 +0.65% 0 0 -32.5% -12.5% + + 357 06:30:00 am Genuine Parts GPC 155.62 -0.10% 0 0 +18.2% +21.9% + + 358 06:30:00 am Gilead Sciences GILD 65.19 -1.02% 0 0 -7.1% +10.2% + + 359 06:30:00 am Global Net Lease GNL 14.56 +0.07% 0 0 -0.9% -3.1% + + 360 06:30:00 am Global Payments GPN 133.65 +0.43% 0 0 +5.6% -0.5% + + 361 06:30:00 am Goldman Sachs GS 352 -0.49% 0 0 -8.5% +4.7% + + 362 06:30:00 am Google Alphabet GOOG 120.82 +0.42% 0 0 -95.8% -95.7% + + 363 06:30:00 am GoPro GPRO 6.64 -1.48% 0 0 -36.0% -20.0% + + 364 06:30:00 am Gossamer Bio GOSS 13.11 +2.82% 0 0 +29.9% +54.2% + + 365 06:30:00 am GreenSky GSKY 10.13 +1.50% 0 0 -10.8% +3.4% + + 366 06:30:00 am Grey Television GTN 20.08 -0.35% 0 0 +4.3% +4.2% + + 367 06:30:00 am Grubhub GRUB 6.73 +14.07% 0 0 -34.8% 0 + + 368 06:30:00 am H&R Block HRB 47.01 +0.21% 0 0 +97.6% +85.8% + + 369 06:30:00 am Hallador Energy HNGR + + 370 06:30:00 am Halliburton HAL 29.82 +6.08% 0 0 +38.4% -20.8% + + 371 06:30:00 am Halozyme HALO 41.84 -2.77% 0 0 +20.2% +8.1% + + 372 06:30:00 am Hanesbrands HBI 10.64 -1.66% 0 0 -35.3% -29.5% + + 373 06:30:00 am Harley Davidson HOG 42.1 +2.33% 0 0 +11.3% +10.8% + + 374 06:30:00 am Hartford Financial Services HIG 68.14 +0.21% 0 0 +0.3% -4.4% + + 375 06:30:00 am Hasbro HAS 81.28 +0.58% 0 0 -18.5% -4.5% + + 376 06:30:00 am HCA Healthcare HCA 214.12 +2.94% 0 0 -13.0% -17.5% + + 377 06:30:00 am Healthcare Services Group HCSG 14.45 -2.10% 0 0 -15.1% -15.0% + + 378 06:30:00 am Helmerich & Payne HP 43.73 +10.40% 0 0 +91.5% +6.0% + + 379 06:30:00 am Henry Schein HSIC 74.58 +1.11% 0 0 +1.8% -14.8% + + 380 06:30:00 am Heron Therapeutics HRTX 4.92 -1.99% 0 0 -41.1% -7.7% + + 381 06:30:00 am Hershey Company HSY 227.2 -1.26% 0 0 +20.0% +8.1% + + 382 06:30:00 am Hertz HTZZ + + 383 06:30:00 am Hess HES 116.9 +4.46% 0 0 +58.9% +10.2% + + 384 06:30:00 am Hewlett Packard Enterprise HPE 15.14 +1.54% 0 0 +3.6% -11.2% + + 385 06:30:00 am Hewlett-Packard HPQ 35.27 +3.67% 0 0 -1.3% -8.5% + + 386 06:30:00 am Hibbett HIBB 56.2 -6.33% 0 0 +25.6% + + 387 06:30:00 am Hilton Worldwide HLT 138.21 +1.48% 0 0 -0.9% -8.4% + + 388 06:30:00 am HollyFrontier HFC 34.26 +6.07% 0 0 +10.6% 0 + + 389 06:30:00 am Hologic HOLX 70.27 +1.01% 0 0 -5.8% -6.1% + + 390 06:30:00 am Home Depot HD 324 -0.45% 0 0 -19.6% +2.7% + + 391 06:30:00 am Honeywell HON + + 392 06:30:00 am Horizon Technology HRZN 13.2 -1.42% 0 0 -18.5% -5.3% + + 393 06:30:00 am Hormel Foods HRL 50.45 +0.96% 0 0 +5.4% +0.6% + + 394 06:30:00 am Host Hotels & Resorts HST + + 395 06:30:00 am Houlihan Lokey HLI 74.36 -0.15% 0 0 -26.4% -12.1% + + 396 06:30:00 am HSBC HSBC 32.38 -1.85% 0 0 +12.9% -4.5% + + 397 06:30:00 am Humana HUM 492 -0.52% 0 0 +7.2% +14.8% + + 398 06:30:00 am Huntington Bancshares Incorpor HBAN 14.29 +0.42% 0 0 -5.8% -4.5% + + 399 06:30:00 am Huntington Ingalls Industries HII 234.14 +1.25% 0 0 +27.2% +15.5% + + 400 06:30:00 am IBM IBM 138.27 +0.45% 0 0 +11.8% +7.0% + + 401 06:30:00 am IDEXX IDXX 363.21 -0.51% 0 0 -40.2% -30.9% + + 402 06:30:00 am II-VI Incorporated IIVI 55.93 +9.13% 0 0 -17.9% -17.8% + + 403 06:30:00 am Illinois Tool Works ITW 215.24 +0.15% 0 0 -11.4% +2.6% + + 404 06:30:00 am Illumina ILMN 207.85 -1.96% 0 0 -45.3% -39.4% + + 405 06:30:00 am ImmunoGen IMGN 5.83 +1.39% 0 0 -5.4% +33.1% + + 406 06:30:00 am Immunome IMNM 2.5 0.00% 0 0 -84.1% -47.7% + + 407 06:30:00 am Immunomedics IMMU + + 408 06:30:00 am Incyte INCY 70.84 -1.86% 0 0 +1.9% -9.0% + + 409 06:30:00 am Ingredion INGR 92.79 +0.13% 0 0 -2.3% +15.7% + + 410 06:30:00 am Intel INTC 36.15 +1.12% 0 0 -27.3% -29.8% + + 411 06:30:00 am Intellia Therapeutics NTLA 58 -3.91% 0 0 -48.6% -19.5% + + 412 06:30:00 am Intercept Pharmaceuticals ICPT 18.9 +1.07% 0 0 +39.1% +12.1% + + 413 06:30:00 am International Flavors & Fragra IFF 118.72 -1.70% 0 0 -17.1% -6.6% + + 414 06:30:00 am International Paper Company IP 43.8 -0.48% 0 0 -2.7% -2.8% + + 415 06:30:00 am Interpublic Group of Companies IPG 29.91 +3.49% 0 0 -16.9% -16.4% + + 416 06:30:00 am Intra-Cellular Therapies ITCI 48.79 -2.42% 0 0 +38.1% -6.2% + + 417 06:30:00 am Intuitive Surgical ISRG 229.59 +0.25% 0 0 -30.0% -18.3% + + 418 06:30:00 am Invesco IVZ 18.55 +0.05% 0 0 -17.8% -14.4% + + 419 06:30:00 am Invesco Solar ETF TAN + + 420 06:30:00 am Invitae Corporation NVTA 3.8 -8.65% 0 0 -75.4% -53.5% + + 421 06:30:00 am Ionis Pharmaceuticals IONS 43.8 +5.26% 0 0 +49.2% +24.0% + + 422 06:30:00 am Iovance Biotherapeutics IOVA 12.23 -4.15% 0 0 -30.9% -28.6% + + 423 06:30:00 am IPG Photonics IPGP 101.08 +3.02% 0 0 -39.6% +4.2% + + 424 06:30:00 am Iridium Communications IRDM 45 +8.36% 0 0 +12.4% +11.8% + + 425 06:30:00 am iRobot Corporation IRBT 59.42 -0.18% 0 0 -8.1% -11.4% + + 426 06:30:00 am Iron Mountain IRM 54.81 +0.90% 0 0 +12.2% +5.3% + + 427 06:30:00 am ISHARES CORE S&P 500 ETF IVV 430.07 +0.18% 0 0 -0.7% + + 428 06:30:00 am iShares Gold Trust IAU + + 429 06:30:00 am iShares S&P500 Value ETF IVE + + 430 06:30:00 am j2 Global Inc JCOM + + 431 06:30:00 am JB Hunt Transport Services Inc JBHT 187.02 +2.39% 0 0 -9.8% + + 432 06:30:00 am JetBlue Airways Corporation JBLU 8.67 +0.58% 0 0 -35.6% -39.7% + + 433 06:30:00 am JinkoSolar Holding JKS 62.11 +3.43% 0 0 +45.9% +16.6% + + 434 06:30:00 am Johnson & Johnson JNJ 166.7 -0.51% 0 0 -2.4% -4.5% + + 435 06:30:00 am Jones Lang LaSalle Incorporate JLL 186.11 +151.50% 0 0 -26.5% -19.4% + + 436 06:30:00 am JPMorgan Chase JPM 121.51 -0.88% 0 0 -23.0% -13.6% + + 437 06:30:00 am Juniper Networks JNPR 30.09 +4.12% 0 0 -10.4% -15.2% + + 438 06:30:00 am Kansas City KSU + + 439 06:30:00 am KB Home KBH 31.66 -1.37% 0 0 -27.4% -7.6% + + 440 06:30:00 am Kellogg Company K 75.66 +0.68% 0 0 +18.9% +23.1% + + 441 06:30:00 am KeyCorp KEY 19.4 0.00% 0 0 -15.2% -17.4% + + 442 06:30:00 am Keysight Technologies KEYS 177.54 +1.39% 0 0 -11.3% +18.4% + + 443 06:30:00 am Kimberly-Clark Corporation KMB 134.55 0.00% 0 0 -2.6% +12.3% + + 444 06:30:00 am Kimco Realty Corporation KIM 23.39 +2.54% 0 0 +4.9% +2.2% + + 445 06:30:00 am Kinder Morgan KMI 18.85 +1.67% 0 0 +20.9% +3.0% + + 446 06:30:00 am Kite Realty Group Trust KRG 20.26 -2.74% 0 0 +0.6% +2.6% + + 447 06:30:00 am KLA KLAC 383.6 +3.10% 0 0 -3.9% +5.5% + + 448 06:30:00 am Kohl’s Corporation KSS 31.4 -6.60% 0 0 -34.3% -48.6% + + 449 06:30:00 am Korn Ferry KFY 26.51 +0.38% 0 0 -64.7% -55.9% + + 450 06:30:00 am Kraft Heinz Company KHC 38.26 +0.26% 0 0 +10.2% -1.0% + + 451 06:30:00 am Kratos Defense & Security Solu KTOS 15.02 -1.77% 0 0 -20.7% -27.6% + + 452 06:30:00 am Kroger KR 49.51 +2.12% 0 0 +8.3% -12.8% + + 453 06:30:00 am L Brands LB + + 454 06:30:00 am L3Harris LHX 234.99 +1.73% 0 0 +10.5% -6.8% + + 455 06:30:00 am Laboratory Corporation of Amer LH 244.7 -1.96% 0 0 -18.6% -6.6% + + 456 06:30:00 am Ladder Capital LADR 11.41 -0.09% 0 0 +1.3% +2.3% + + 457 06:30:00 am Lam Research Corporation LRCX 504 +1.39% 0 0 -25.5% -8.5% + + 458 06:30:00 am Lamb Weston Holdings LW 80.05 -0.77% 0 0 +42.4% +44.1% + + 459 06:30:00 am Lantheus Holdings LNTH 79.63 -4.06% 0 0 +204.0% +56.4% + + 460 06:30:00 am Las Vegas Sands LVS 37.52 +0.72% 0 0 +6.1% -5.5% + + 461 06:30:00 am LCI Industries LCII 86 -4.44% 0 0 -21.8% + + 462 06:30:00 am Leggett & Platt LEG 40.53 +0.80% 0 0 +0.2% +13.2% + + 463 06:30:00 am Leidos Holdings LDOS 99.32 +0.35% 0 0 +13.8% -7.7% + + 464 06:30:00 am LENDINGTREE TREE 40.28 -5.89% 0 0 -63.4% -65.0% + + 465 06:30:00 am Lennar Corporation LEN 85.31 -0.69% 0 0 -22.8% +2.2% + + 466 06:30:00 am Levi Strauss & Co. LEVI 19 -0.52% 0 0 -20.6% -6.0% + + 467 06:30:00 am LGI Homes LGIH 103 -1.96% 0 0 -30.9% -2.4% + + 468 06:30:00 am Lincoln Electric LECO 120 +0.42% 0 0 -9.5% + + 469 06:30:00 am Lincoln National LNC 50.66 +3.18% 0 0 -22.8% -23.2% + + 470 06:30:00 am Livent LTHM 30.62 +2.17% 0 0 +29.5% +21.8% + + 471 06:30:00 am LKQ Corporation LKQ 54.97 -2.60% 0 0 -2.0% +21.6% + + 472 06:30:00 am Lockheed Martin LMT 432.94 -1.60% 0 0 +27.1% -3.3% + + 473 06:30:00 am Loews Corporation L 57.72 +0.33% 0 0 +1.2% +15.4% + + 474 06:30:00 am LogMeIn LOGM + + 475 06:30:00 am Lowe’s LOW 215.47 +0.45% 0 0 -15.4% -1.6% + + 476 06:30:00 am Lucid Motors LCID 18.23 -1.09% 0 0 -55.1% -30.2% + + 477 06:30:00 am Lumen Technologies LUMN 11.05 -0.09% 0 0 -7.5% +1.8% + + 478 06:30:00 am Lumentum Holdings LITE 88.92 +1.55% 0 0 -14.3% -8.8% + + 479 06:30:00 am LYFT LYFT 17.61 -1.84% 0 0 -53.2% -54.6% + + 480 06:30:00 am LyondellBasell LYB 90.72 +1.93% 0 0 +6.3% -14.9% + + 481 06:30:00 am M&T Bank MTB 181.67 -4.26% 0 0 +21.6% +2.1% + + 482 06:30:00 am Macerich MAC 11.06 -0.98% 0 0 -33.8% -23.5% + + 483 06:30:00 am Macy’s M 20.25 -1.07% 0 0 -17.2% -23.1% + + 484 06:30:00 am Malibu Boats MBUU 49 -26.22% 0 0 -14.8% + + 485 06:30:00 am Marathon Oil Corporation MRO 24.57 +5.36% 0 0 +66.8% -3.7% + + 486 06:30:00 am Marathon Petroleum Corporation MPC 100.79 +5.00% 0 0 +64.1% +24.3% + + 487 06:30:00 am MarketAxess Holdings MKTX 271.05 +4.86% 0 0 -32.4% +15.3% + + 488 06:30:00 am Marriott International MAR 165.05 +1.16% 0 0 +10.3% -3.3% + + 489 06:30:00 am Marsh & McLennan MMC 169.21 -0.51% 0 0 -0.3% +9.7% + + 490 06:30:00 am Martin Marietta Materials MLM 368.1 +82.23% 0 0 -15.6% +3.1% + + 491 06:30:00 am Marvel Technology MRVL 54.65 +3.86% 0 0 -36.1% -25.8% + + 492 06:30:00 am Masco MAS 55.06 -1.59% 0 0 -19.6% +4.5% + + 493 06:30:00 am Mastercard MA 353.57 -0.08% 0 0 +5.0% +1.8% + + 494 06:30:00 am Match Group MTCH 64.64 -0.14% 0 0 -46.1% -37.3% + + 495 06:30:00 am Mattel MAT 24 +4.67% 0 0 +19.1% +4.9% + + 496 06:30:00 am Maxim Integrated Products MXIM + + 497 06:30:00 am McCormick & Company MKC 91 -0.42% 0 0 -1.1% -5.5% + + 498 06:30:00 am Mcdonalds MCD 265.33 +0.06% 0 0 +1.3% +10.8% + + 499 06:30:00 am McKesson MCK 359.97 -1.62% 0 0 +56.1% +22.1% + + 500 06:30:00 am MDC Holdings MCD + + 501 06:30:00 am Medallion Financial MFIN 7.75 +14.48% 0 0 +23.2% + + 502 06:30:00 am MercadoLibre MELI 977.52 -1.76% 0 0 -16.7% -19.9% + + 503 06:30:00 am Merck & Co MRK 91.45 +0.49% 0 0 +22.8% +13.8% + + 504 06:30:00 am Meta (Facebook) FB 196.37 +0.69% 0 0 -40.0% -10.6% + + 505 06:30:00 am MetLife MET 66.8 0.00% 0 0 +10.9% -4.4% + + 506 06:30:00 am Mettler-Toledo MTD 541.67 -0.23% 0 0 -65.1% -59.7% + + 507 06:30:00 am MGIC Investment Corporation MTG 15.4 +4.05% 0 0 +9.6% +12.9% + + 508 06:30:00 am MGM MGM 35.57 +2.36% 0 0 -11.9% -15.3% + + 509 06:30:00 am MGP Ingredients MGPI 112.88 -0.11% 0 0 + + 510 06:30:00 am Microchip Technology MCHP 70.71 -1.24% 0 0 -16.2% -8.1% + + 511 06:30:00 am Micron Technology MU 63.06 +2.37% 0 0 -23.9% -19.3% + + 512 06:30:00 am Microsoft MSFT 290.02 -0.39% 0 0 -12.1% -4.6% + + 513 06:30:00 am MicroStrategy MSTR 322 +0.63% 0 0 -42.4% -32.5% + + 514 06:30:00 am Mid-America MAA 182.87 -1.08% 0 0 -16.4% +66.9% + + 515 06:30:00 am Mimecast Limited MIME 79.94 +0.10% 0 0 +0.8% +6.6% + + 516 06:30:00 am Moderna MRNA 149.9 -5.07% 0 0 -47.4% -16.3% + + 517 06:30:00 am Mohawk Industries MHK 118 -1.44% 0 0 -31.5% -12.3% + + 518 06:30:00 am Molson Coors TAP 55.87 +1.58% 0 0 +24.7% +6.0% + + 519 06:30:00 am Mondelez International MDLZ 65.57 +0.55% 0 0 +2.7% +7.9% + + 520 06:30:00 am Moneygram MGI 10.37 +1.17% 0 0 +46.5% -1.7% + + 521 06:30:00 am Monster Beverage MNST 89 -2.68% 0 0 -1.8% +13.2% + + 522 06:30:00 am Moody’s Corporation MCO 315 0.00% 0 0 -20.1% +1.3% + + 523 06:30:00 am Morgan Stanley MS 91.21 +0.08% 0 0 -7.0% -1.0% + + 524 06:30:00 am Mosaic Company MOS 54.5 +0.93% 0 0 +55.7% -20.7% + + 525 06:30:00 am Motorola Solutions MSI 252.05 +0.30% 0 0 -3.3% +9.6% + + 526 06:30:00 am MSC Industrial Direct MSM 61.58 0.00% 0 0 -25.8% -22.2% + + 527 06:30:00 am MSCI Inc. MSCI 397 +2.84% 0 0 -33.4% -19.0% + + 528 06:30:00 am MTS Systems MTSC + + 529 06:30:00 am Mylan MYL + + 530 06:30:00 am Nasdaq NDAQ 188.91 -1.61% 0 0 -6.4% +9.3% + + 531 06:30:00 am National Fuel Gas Company NFG 70.21 +0.13% 0 0 +13.9% +9.2% + + 532 06:30:00 am National Oilwell Varco NOV 17.5 +2.52% 0 0 +37.9% -8.9% + + 533 06:30:00 am National Presto NPK 74.88 -0.03% 0 0 -8.8% -3.9% + + 534 06:30:00 am Navient NAVI 16.9 +1.93% 0 0 -20.6% +3.0% + + 535 06:30:00 am NCI Building Systems CNR 24.64 +0.24% 0 0 +66.0% +1.3% + + 536 06:30:00 am Nektar Therapeutics NKTR 4.45 -4.71% 0 0 -64.3% -21.2% + + 537 06:30:00 am NetApp NTAP 75.12 +2.96% 0 0 -13.9% -12.6% + + 538 06:30:00 am Netflix NFLX 245 +1.71% 0 0 -58.6% -34.8% + + 539 06:30:00 am Neurocrine Biosciences NBIX 104.05 +3.64% 0 0 +26.1% +16.7% + + 540 06:30:00 am Neurotrope NTRP + + 541 06:30:00 am New Jersey Resources NJR 45.89 -0.80% 0 0 +16.4% +6.0% + + 542 06:30:00 am NEW YORK COMMUNITY BANCORP NYCB 10.85 +1.31% 0 0 +0.5% + + 543 06:30:00 am New York Times Company NYT 31.8 -1.24% 0 0 -31.1% + + 544 06:30:00 am Newell Brands NWL + + 545 06:30:00 am Newmont Mining NEM 44.68 -0.60% 0 0 -18.3% -42.6% + + 546 06:30:00 am Nexstar Media Group NXST 196.74 +0.47% 0 0 +38.3% +4.2% + + 547 06:30:00 am NextEra Energy NEE 90.3 +0.73% 0 0 +0.2% +8.4% + + 548 06:30:00 am Nielsen Holdings NLSN 27.6 +0.88% 0 0 +41.0% +23.3% + + 549 06:30:00 am Nike NKE 115.91 -0.59% 0 0 -29.3% -12.2% + + 550 06:30:00 am Nikola Corporation NKLA 6.57 +0.46% 0 0 -29.4% -31.9% + + 551 06:30:00 am NiSource NI 31.2 -1.14% 0 0 +18.6% +2.8% + + 552 06:30:00 am Noble Energy NBL + + 553 06:30:00 am Nordstrom JWN 24.45 -3.85% 0 0 +24.5% -9.1% + + 554 06:30:00 am Norfolk Southern NSC 254.06 +0.08% 0 0 -11.3% -6.7% + + 555 06:30:00 am Northern Trust Corporation NTRS 100.1 -0.76% 0 0 -13.8% -13.8% + + 556 06:30:00 am Northrop Grumman NOC 478.5 -2.35% 0 0 +27.4% +7.8% + + 557 06:30:00 am NortonLifeLock NLOK 23.6 +0.43% 0 0 -4.4% -15.4% + + 558 06:30:00 am Norwegian Cruise Line NCLH 13.75 -0.36% 0 0 -29.0% -30.2% + + 559 06:30:00 am NRG Energy NRG 41.61 +0.46% 0 0 +6.0% +14.7% + + 560 06:30:00 am Nu Skin Enterprises NUS 46.19 +0.11% 0 0 -1.0% +3.0% + + 561 06:30:00 am Nucor Corporation NUE 140.25 +0.54% 0 0 +28.8% -8.2% + + 562 06:30:00 am Nutanix NTNX 18.91 +14.47% 0 0 -40.1% -27.7% + + 563 06:30:00 am NVIDIA NVDA 187.65 +2.37% 0 0 -35.1% -33.2% + + 564 06:30:00 am O’Reilly Automotive ORLY 724.09 -2.09% 0 0 +6.8% +3.4% + + 565 06:30:00 am Occidental Petroleum OXY 64.81 +2.91% 0 0 +135.6% +12.1% + + 566 06:30:00 am Odyssey Marine Exploration OMEX 2.98 +9.16% 0 0 -46.8% -45.8% + + 567 06:30:00 am Oil States International OIS 5.12 +7.56% 0 0 +8.0% -24.0% + + 568 06:30:00 am Old Dominion Freight Line ODFL 303.31 +2.82% 0 0 -14.4% +6.5% + + 569 06:30:00 am Omega Healthcare Investors OHI 33.18 +2.22% 0 0 +20.3% +11.5% + + 570 06:30:00 am Omnicom Group OMC 72.92 +1.17% 0 0 +1.9% -12.7% + + 571 06:30:00 am ONEOK OKE 64.03 +2.22% 0 0 +10.0% -8.4% + + 572 06:30:00 am Onto Innovation ONTO 74 -2.80% 0 0 -18.9% +2.8% + + 573 06:30:00 am Oracle ORCL 79.12 +0.15% 0 0 -22.8% -3.2% + + 574 06:30:00 am OraSure Technologies OSUR 4.27 +5.96% 0 0 -51.4% -38.4% + + 575 06:30:00 am Orchid Island Capital ORC 2.95 -7.81% 0 0 -9.0% + + 576 06:30:00 am Organon OGN 30.5 -0.97% 0 0 -13.3% + + 577 06:30:00 am Otis Worldwide OTIS 78.9 +0.03% 0 0 -5.9% +7.3% + + 578 06:30:00 am PACCAR PCAR 94.22 +1.17% 0 0 +7.8% +6.1% + + 579 06:30:00 am Packaging Corporation of Ameri PKG 142.29 -0.12% 0 0 +9.2% -6.6% + + 580 06:30:00 am Palantir PLTR 9.13 -3.08% 0 0 -50.6% -31.5% + + 581 06:30:00 am Palo Alto Networks PANW + + 582 06:30:00 am Papa John’s Internationa PZZA 91.1 +0.69% 0 0 -8.7% + + 583 06:30:00 am Parker-Hannifin PH 293.3 +0.08% 0 0 -4.7% +4.1% + + 584 06:30:00 am Patterson Companies PDCO 28.77 +0.03% 0 0 -0.1% -1.2% + + 585 06:30:00 am Paychex PAYX 135.91 -0.77% 0 0 +10.4% +6.4% + + 586 06:30:00 am PayPal Holdings PYPL 99.5 +0.30% 0 0 -46.3% -14.2% + + 587 06:30:00 am PBF Energy PBF 36.31 +5.25% 0 0 +221.0% +66.1% + + 588 06:30:00 am Peabody Energy Corporation BTU 25.78 +11.07% 0 0 +196.7% +2.7% + + 589 06:30:00 am Peloton Interactive PTON 12.52 -3.02% 0 0 -66.2% -56.5% + + 590 06:30:00 am Pentair PNR 49.29 -0.44% 0 0 -31.7% -10.8% + + 591 06:30:00 am People’s United Financial PBCT 19.25 -2.53% 0 0 +11.7% -8.3% + + 592 06:30:00 am PepsiCo PEP 180.4 +0.70% 0 0 +6.0% +10.6% + + 593 06:30:00 am PerkinElmer PKI 147.53 -0.71% 0 0 -20.6% -17.4% + + 594 06:30:00 am Pfizer PFE 48.59 -1.36% 0 0 -15.3% -7.4% + + 595 06:30:00 am PG&E Corporation PCG 12.16 +0.25% 0 0 +0.8% +4.8% + + 596 06:30:00 am Philip Morris International PM 100.01 -0.71% 0 0 +7.9% +8.0% + + 597 06:30:00 am Phillips 66 PSX 88.05 +0.63% 0 0 +26.6% +8.5% + + 598 06:30:00 am Pinnacle West Capital PNW 77.3 -0.58% 0 0 +15.0% +4.9% + + 599 06:30:00 am Pinterest PINS 22.51 +0.45% 0 0 -35.5% -13.9% + + 600 06:30:00 am Pioneer PXD 241.81 +4.16% 0 0 +39.3% -3.8% + + 601 06:30:00 am Piper Sandler Companies PIPR 53.1 +0.64% 0 0 -68.6% -58.5% + + 602 06:30:00 am Pitney Bowes PBI 3.51 +2.93% 0 0 -44.3% -31.2% + + 603 06:30:00 am Plexus PLXS 93.36 +0.14% 0 0 +1.7% +13.8% + + 604 06:30:00 am PNC Financial Services Group PNC 172.6 -0.11% 0 0 -12.7% -10.7% + + 605 06:30:00 am Polaris PII 116.13 -1.53% 0 0 +9.7% +9.1% + + 606 06:30:00 am Polestar Automotive PSNY 9.18 -3.37% 0 0 + + 607 06:30:00 am Power Integrations POWI 60 -1.64% 0 0 -29.5% -34.3% + + 608 06:30:00 am PPG PPG 131.2 -1.56% 0 0 -19.8% +1.7% + + 609 06:30:00 am PPL PPL 30.75 +0.13% 0 0 +5.6% +12.6% + + 610 06:30:00 am Principal Financial Group PFG 76.24 -2.66% 0 0 +6.1% +10.7% + + 611 06:30:00 am Procter & Gamble PG 149.75 +1.18% 0 0 -5.8% -0.5% + + 612 06:30:00 am Progressive PGR 127.74 +2.57% 0 0 +27.1% +14.6% + + 613 06:30:00 am Prologis PLD 136.05 -0.58% 0 0 -15.1% -11.2% + + 614 06:30:00 am Proto Labs PRLB 41.82 -6.86% 0 0 -16.8% -19.5% + + 615 06:30:00 am Prudential Financial PRU 105.35 +1.08% 0 0 -0.3% -10.1% + + 616 06:30:00 am PTC PTC 122.09 +2.31% 0 0 +4.6% +12.7% + + 617 06:30:00 am Public Service Enterprise Grou PEG 67.79 +3.17% 0 0 +4.3% +0.9% + + 618 06:30:00 am Public Storage PSA 350 +0.01% 0 0 -2.2% -3.5% + + 619 06:30:00 am PulteGroup PHM 43.54 +1.26% 0 0 -19.6% -2.3% + + 620 06:30:00 am Pure Storage PSTG 31.34 +5.70% 0 0 -0.3% -11.9% + + 621 06:30:00 am PVH PVH 69.82 -0.27% 0 0 -26.7% -14.3% + + 622 06:30:00 am Qorvo QRVO 106.8 +4.13% 0 0 -28.0% -17.9% + + 623 06:30:00 am QTS Realty Trust QTS + + 624 06:30:00 am QUALCOMM QCOM 152 +2.34% 0 0 -17.3% -3.7% + + 625 06:30:00 am Qualys QLYS 149.96 +0.64% 0 0 +13.3% +17.6% + + 626 06:30:00 am Quanta PWR 142.29 -0.60% 0 0 +29.6% +7.9% + + 627 06:30:00 am Quest Diagnostics Incorporated DGX 132.59 -2.31% 0 0 -20.3% -6.3% + + 628 06:30:00 am Quidel QDEL 87.74 +3.22% 0 0 -39.5% -20.3% + + 629 06:30:00 am Qurate Retail QRTEA 3.83 -1.54% 0 0 -49.7% -24.2% + + 630 06:30:00 am Ralph Lauren Corporation RL 98.66 +0.88% 0 0 -12.5% -15.5% + + 631 06:30:00 am Range Resources RRC 34.31 +3.59% 0 0 +93.0% +23.6% + + 632 06:30:00 am Raymond James Financial RJF 103.87 -5.77% 0 0 +8.0% -2.7% + + 633 06:30:00 am Raytheon RTX 94.19 -0.58% 0 0 +14.5% -6.9% + + 634 06:30:00 am Razer Inc RAZFF + + 635 06:30:00 am Realty Income O 73.01 -0.68% 0 0 +11.0% +9.8% + + 636 06:30:00 am Red Robin Gourmet Burgers RRGB 8.65 -0.69% 0 0 -44.4% -48.0% + + 637 06:30:00 am Regency Centers REG + + 638 06:30:00 am Regeneron REGN 624.83 +0.61% 0 0 -4.1% -6.0% + + 639 06:30:00 am REGENXBIO RGNX 27.56 0.00% 0 0 -11.5% +11.7% + + 640 06:30:00 am Regions RF 22.92 +3.43% 0 0 +5.8% +0.1% + + 641 06:30:00 am Renewable Energy REGI 61.45 +0.02% 0 0 +45.0% +1.2% + + 642 06:30:00 am Rent-A-Center RCII 29.25 +1.99% 0 0 +16.5% + + 643 06:30:00 am Republic Services RSG 146.01 -0.50% 0 0 +7.2% +12.6% + + 644 06:30:00 am ResMed RMD 235.05 -0.47% 0 0 -8.5% -2.2% + + 645 06:30:00 am Rio Tinto plc RIO 60.18 +0.89% 0 0 -5.5% -23.0% + + 646 06:30:00 am Robert Half RHI 79.53 +0.85% 0 0 -26.1% -31.8% + + 647 06:30:00 am Roblox RBLX 45.06 -1.72% 0 0 -11.0% + + 648 06:30:00 am Roche Holding RHHBY + + 649 06:30:00 am Rockwell ROK 250.83 -0.15% 0 0 -27.8% -5.6% + + 650 06:30:00 am Roku ROKU 77.93 -0.64% 0 0 -61.1% -38.7% + + 651 06:30:00 am Rollins ROL 36.25 -0.08% 0 0 +10.6% +8.5% + + 652 06:30:00 am Roper ROP 426.58 +44.18% 0 0 -10.0% -6.9% + + 653 06:30:00 am Ross Stores ROST 91.5 +1.80% 0 0 -14.1% +1.2% + + 654 06:30:00 am Royal Caribbean Cruises RCL 41.6 -0.64% 0 0 -39.4% -45.6% + + 655 06:30:00 am Royal Gold Inc RGLD 99.15 +0.15% 0 0 +4.4% -29.0% + + 656 06:30:00 am Ryder System R 82.02 +2.53% 0 0 +2.6% +5.2% + + 657 06:30:00 am S&P Global Inc SPGI 382.28 +2.06% 0 0 -19.4% -3.9% + + 658 06:30:00 am Sabra Health Care SBRA 15.93 -0.50% 0 0 +22.2% +11.7% + + 659 06:30:00 am Salesforce CRM 187.93 +0.10% 0 0 -26.5% -12.2% + + 660 06:30:00 am Samsara inc IOT 16.9 +4.26% 0 0 -2.4% + + 661 06:30:00 am Sarepta Therapeutics SRPT 103.6 -3.81% 0 0 +22.3% +28.8% + + 662 06:30:00 am SBA SBAC 334.82 -1.36% 0 0 -9.6% +22.1% + + 663 06:30:00 am Schlumberger SLB 37.1 +5.10% 0 0 +29.6% -12.7% + + 664 06:30:00 am Schwab U.S. Large-Cap Value ET SCHV + + 665 06:30:00 am Science Applications SAIC 81.63 0.00% 0 0 -2.6% -2.0% + + 666 06:30:00 am Seagen SGEN 168.8 +0.28% 0 0 +16.8% +20.1% + + 667 06:30:00 am Sealed Air SEE 57.58 +63.63% 0 0 -10.0% -13.5% + + 668 06:30:00 am Select Energy Services WTTR 2.86 -55.93% 0 0 -51.2% -66.4% + + 669 06:30:00 am Sempra Energy SRE 170.48 +2.29% 0 0 +35.4% +7.7% + + 670 06:30:00 am Service Corporation Internatio SCI 66.93 +0.87% 0 0 -1.9% +4.6% + + 671 06:30:00 am ServiceNow NOW 484.5 -0.92% 0 0 -24.1% -16.2% + + 672 06:30:00 am Sherwin-Williams SHW 247.4 -0.24% 0 0 -27.4% +4.0% + + 673 06:30:00 am Signet Jewelers Limited SIG 68.34 +1.24% 0 0 -15.3% -13.3% + + 674 06:30:00 am Simon Property SPG 113.45 +2.11% 0 0 -23.2% -12.2% + + 675 06:30:00 am Sinclair Broadcast SBGI 21 0.00% 0 0 -17.0% -20.8% + + 676 06:30:00 am Sky Solar Holdings SKYS + + 677 06:30:00 am Skyworks SWKS 107 -1.12% 0 0 -31.3% -22.4% + + 678 06:30:00 am SL Green Realty SLG 49 -0.02% 0 0 -29.8% -38.9% + + 679 06:30:00 am Sleep Number SNBR 45.5 0.00% 0 0 -37.8% -18.1% + + 680 06:30:00 am Smith & Wesson Brands SWBI 15.35 +0.79% 0 0 -14.7% -2.2% + + 681 06:30:00 am Snap-on SNA 230.27 +0.15% 0 0 +8.8% +11.7% + + 682 06:30:00 am SolarWinds SWI 9.93 +0.10% 0 0 -27.3% -21.7% + + 683 06:30:00 am Sonoco Products Company SON 64.48 +0.19% 0 0 +10.0% +12.8% + + 684 06:30:00 am South Jersey Industries SJI 34.45 0.00% 0 0 +39.1% +1.9% + + 685 06:30:00 am Southern SO 79 -0.19% 0 0 +19.3% +14.4% + + 686 06:30:00 am Southern Copper Corporation SCCO 49.42 +2.96% 0 0 -14.1% -35.7% + + 687 06:30:00 am Southwest Airlines LUV 38.82 -0.31% 0 0 -1.7% -11.4% + + 688 06:30:00 am Southwest Gas Holdings SWX 77.21 +0.01% 0 0 +13.9% +1.3% + + 689 06:30:00 am Southwestern Energy SWN 7.59 +2.02% 0 0 +62.5% +27.3% + + 690 06:30:00 am SPDR S&P Biotech ETF XBI + + 691 06:30:00 am Spirit AeroSystems Holdings SPR 33.25 -0.75% 0 0 -9.7% -30.7% + + 692 06:30:00 am Spirit Airlines SAVE 24.21 -1.10% 0 0 +11.7% +12.3% + + 693 06:30:00 am Splunk SPLK 112.11 +2.62% 0 0 +3.9% -21.4% + + 694 06:30:00 am Sprouts Farmers Market SFM 29.65 -0.17% 0 0 +7.7% -9.3% + + 695 06:30:00 am Square SQ 79.6 -0.91% 0 0 -52.3% -40.9% + + 696 06:30:00 am SS&C Technologies Holdings SSNC 60.74 +4.72% 0 0 -22.5% -20.6% + + 697 06:30:00 am STAG Industrial STAG 33.5 -1.76% 0 0 -25.8% -16.7% + + 698 06:30:00 am Stanley Black & Decker SWK 101.86 +1.35% 0 0 -46.0% -26.2% + + 699 06:30:00 am Starbucks SBUX 88.3 -0.09% 0 0 -22.1% +1.4% + + 700 06:30:00 am State Street STT 73.91 +0.52% 0 0 -18.0% -14.8% + + 701 06:30:00 am Steel Dynamics STLD 83.4 +8.71% 0 0 +42.8% -5.9% + + 702 06:30:00 am Strategic Education STRA 28.38 +0.25% 0 0 -49.4% -51.2% + + 703 06:30:00 am Stride LRN 34 0.00% 0 0 +8.3% +17.7% + + 704 06:30:00 am Stryker SYK 220.1 +0.92% 0 0 -11.9% -14.0% + + 705 06:30:00 am SunPower Corporation SPWR 25.78 +2.02% 0 0 +27.2% +22.6% + + 706 06:30:00 am Sunrun RUN 35.01 +3.86% 0 0 +3.4% +9.4% + + 707 06:30:00 am SVB SIVB 441.78 -0.48% 0 0 -35.4% -1.8% + + 708 06:30:00 am Switch SWCH 33.95 +0.15% 0 0 +27.5% +14.9% + + 709 06:30:00 am Synaptics SYNA 130 -5.82% 0 0 -40.3% + + 710 06:30:00 am Synchrony Financial SYF 34.8 0.00% 0 0 -23.9% -4.3% + + 711 06:30:00 am SYNNEX SNX 105.22 +11.21% 0 0 +0.7% -0.6% + + 712 06:30:00 am Synopsys SNPS 372 -3.88% 0 0 +6.3% +14.9% + + 713 06:30:00 am Sysco SYY 85.1 +1.55% 0 0 +15.8% +4.9% + + 714 06:30:00 am T-Mobile US TMUS 146.86 +1.30% 0 0 +25.7% +17.0% + + 715 06:30:00 am T. Rowe Price TROW 130.87 +2.81% 0 0 -31.1% -9.7% + + 716 06:30:00 am Take-Two TTWO 128.3 -3.53% 0 0 -23.3% -14.1% + + 717 06:30:00 am Tapestry TPR 37.37 +2.81% 0 0 -8.8% +1.5% + + 718 06:30:00 am Target TGT 172.5 -1.65% 0 0 -26.3% -20.3% + + 719 06:30:00 am Tegna inc TGNA 21.46 +0.52% 0 0 -3.5% + + 720 06:30:00 am Teladoc Health TDOC 34.9 -2.95% 0 0 -61.2% -49.2% + + 721 06:30:00 am Teleflex TFX 244.06 +4.67% 0 0 -22.7% -26.2% + + 722 06:30:00 am Telephone & Data Systems TDS 16.44 -1.79% 0 0 -16.2% -3.4% + + 723 06:30:00 am Tempur Sealy International TPX 28.62 0.00% 0 0 -37.1% -6.3% + + 724 06:30:00 am Tenable Holdings TENB 40.55 -3.68% 0 0 -16.4% -27.0% + + 725 06:30:00 am Teradata TDC 35.17 +40.68% 0 0 -17.4% -16.6% + + 726 06:30:00 am Teradyne TER 98.8 +0.05% 0 0 -37.0% -19.5% + + 727 06:30:00 am Tesla TSLA 908.01 -0.44% 0 0 -4.5% -10.3% + + 728 06:30:00 am Texas Instruments TXN 178.2 +1.22% 0 0 -6.4% -3.3% + + 729 06:30:00 am Textron TXT 66.36 +19.03% 0 0 -9.8% -10.8% + + 730 06:30:00 am The Andersons ANDE 38.5 +2.67% 0 0 +10.2% -23.6% + + 731 06:30:00 am The Bank of New York Mellon BK 44.67 +1.52% 0 0 -20.5% -13.9% + + 732 06:30:00 am The Chefs’ Warehouse CHEF 32 -4.19% 0 0 +4.2% +10.0% + + 733 06:30:00 am The Coca-Cola Company KO 65.13 +0.49% 0 0 +12.2% +7.1% + + 734 06:30:00 am The Container Store Group TCS 7.5 +1.21% 0 0 -27.5% -7.7% + + 735 06:30:00 am The Cooper Companies COO 131.47 -0.65% 0 0 -66.4% -67.9% + + 736 06:30:00 am The Gap GPS 10.85 -1.72% 0 0 -32.1% -22.6% + + 737 06:30:00 am The Goodyear Tire & Rubber Com GT 15.09 +0.20% 0 0 -22.7% +8.7% + + 738 06:30:00 am The Hain Celestial HAIN 24.27 +1.04% 0 0 -40.7% -26.0% + + 739 06:30:00 am The J. M. Smucker SJM 136.42 -2.21% 0 0 +1.2% +4.3% + + 740 06:30:00 am The Middleby Corporation MIDD 158 +150.28% 0 0 +12.9% + + 741 06:30:00 am The Trade Desk TTD 69.1 -1.34% 0 0 +1.4% + + 742 06:30:00 am The Travelers TRV 170.25 +0.49% 0 0 +8.5% -5.2% + + 743 06:30:00 am The Vanguard Group. Inc. AVD 19.5 0.00% 0 0 +7.4% + + 744 06:30:00 am Thermo Fisher Scientific TMO 582.23 +0.04% 0 0 -9.4% +2.7% + + 745 06:30:00 am Thor Industries THO 84.8 -6.14% 0 0 -14.3% +1.8% + + 746 06:30:00 am Tiffany & Co TIF + + 747 06:30:00 am TJX TJX 66.88 -2.73% 0 0 -6.6% +11.7% + + 748 06:30:00 am Toll Brothers TOL 47.7 -0.60% 0 0 -31.9% -3.3% + + 749 06:30:00 am TPI Composites TPIC 20 +4.71% 0 0 +39.2% +36.5% + + 750 06:30:00 am TransDigm TDG 262.11 -60.29% 0 0 -54.1% -60.0% + + 751 06:30:00 am Trex TREX 53.38 -1.69% 0 0 -59.9% -23.4% + + 752 06:30:00 am Trimble TRMB 69.82 +1.73% 0 0 -17.8% +2.7% + + 753 06:30:00 am TripAdvisor TRIP 26.75 -1.11% 0 0 +11.9% +7.0% + + 754 06:30:00 am Truist Financial TFC 51.45 +0.86% 0 0 -11.6% -12.5% + + 755 06:30:00 am twitter TWTR 43.81 -0.77% 0 0 +0.4% +13.4% + + 756 06:30:00 am Tyson Foods TSN 80.7 -0.19% 0 0 -5.4% -6.5% + + 757 06:30:00 am U.S. Bancorp USB 49.02 +0.35% 0 0 -13.7% -12.5% + + 758 06:30:00 am Uber UBER 30.13 -1.98% 0 0 -18.9% -12.9% + + 759 06:30:00 am UBS Group AG UBS 16.56 0.00% 0 0 -5.3% -12.8% + + 760 06:30:00 am UDR UDR 48.3 -3.57% 0 0 -18.3% -14.1% + + 761 06:30:00 am UFP Industries UFPI 89 +150.85% 0 0 +3.2% +10.8% + + 762 06:30:00 am UGI Corporation UGI 41.06 +0.39% 0 0 -8.2% +16.4% + + 763 06:30:00 am UHS UHS 107.79 +3.55% 0 0 -15.5% -26.1% + + 764 06:30:00 am Ulta Beauty ULTA 407.99 +0.99% 0 0 +5.2% +4.6% + + 765 06:30:00 am Under Armour UAA 9.74 -1.91% 0 0 -55.3% -43.3% + + 766 06:30:00 am Union Pacific UNP 238.81 +0.32% 0 0 -2.7% -11.2% + + 767 06:30:00 am United Airlines UAL 38.98 +0.08% 0 0 -2.2% -8.7% + + 768 06:30:00 am United Rentals URI 322.5 -1.98% 0 0 -1.6% -9.8% + + 769 06:30:00 am United States Steel X 23.66 +1.24% 0 0 +8.0% -37.7% + + 770 06:30:00 am United Technologies Corporatio UTX + + 771 06:30:00 am UnitedHealth Group UNH 545.22 +0.24% 0 0 +13.0% +6.4% + + 772 06:30:00 am Univar Solutions UNVR 15 0.00% 0 0 -43.4% -54.8% + + 773 06:30:00 am Unum UNM 39.63 +3.42% 0 0 +69.6% +27.1% + + 774 06:30:00 am UPS UPS 207.55 +2.56% 0 0 +1.2% -2.8% + + 775 06:30:00 am Upwork UPWK 18.4 -0.81% 0 0 -42.6% -15.1% + + 776 06:30:00 am USANA Health Sciences USNA 65 -4.90% 0 0 -35.6% -13.3% + + 777 06:30:00 am V.F. Corporation VFC 46.42 -0.39% 0 0 -35.9% -16.9% + + 778 06:30:00 am VALEO FR 27 +21.46% 0 0 -57.6% -53.8% + + 779 06:30:00 am Valero Energy VLO 118.85 +1.30% 0 0 +78.0% +23.2% + + 780 06:30:00 am Vanda Pharmaceuticals VNDA 9.74 -4.79% 0 0 -38.7% -13.8% + + 781 06:30:00 am Varian Medical VAR + + 782 06:30:00 am Veeva Systems VEEV 222.5 +0.23% 0 0 -14.9% +17.1% + + 783 06:30:00 am Velodyne VLDR 1.43 -1.38% 0 0 -71.2% -43.3% + + 784 06:30:00 am Ventas VTR 48.8 -2.20% 0 0 +1.0% -19.9% + + 785 06:30:00 am VeriSign VRSN 151 0.00% 0 0 -36.9% -29.5% + + 786 06:30:00 am Verisk VRSK 202.28 +0.03% 0 0 -10.5% -2.8% + + 787 06:30:00 am Verizon VZ 44.19 -2.56% 0 0 -13.0% -13.3% + + 788 06:30:00 am Vertex VRTX 294.29 +0.34% 0 0 +41.3% +17.5% + + 789 06:30:00 am Viatris VTRS 10.53 -1.86% 0 0 -17.0% -3.7% + + 790 06:30:00 am Vicor VICR 78.51 0.00% 0 0 -32.6% +22.7% + + 791 06:30:00 am Virgin Galactic SPCE 6.65 -1.63% 0 0 -52.8% -31.2% + + 792 06:30:00 am Visa V 214.5 +0.21% 0 0 +2.7% -1.3% + + 793 06:30:00 am Viveve Medical VIVE 0.9066 +0.73% 0 0 -33.3% -10.2% + + 794 06:30:00 am VMWare VMW 121.71 +2.28% 0 0 +8.9% +4.1% + + 795 06:30:00 am Volta VLTA 2.42 -8.68% 0 0 -70.5% -44.0% + + 796 06:30:00 am Vontier VNT 23.88 +1.23% 0 0 -21.3% -0.2% + + 797 06:30:00 am Vornado VNO 29 0.00% 0 0 -26.9% -35.6% + + 798 06:30:00 am Vulcan Materials VMC 178.31 +0.30% 0 0 -12.6% +5.1% + + 799 06:30:00 am W.W. Grainger GWW 584 +0.09% 0 0 +14.7% +17.3% + + 800 06:30:00 am Wabtec WAB 93.68 -1.13% 0 0 +6.2% -3.0% + + 801 06:30:00 am Walgreens Boots Alliance WBA 38.24 -6.50% 0 0 -21.9% -18.3% + + 802 06:30:00 am Walmart WMT 138.9 -0.44% 0 0 -5.0% -2.4% + + 803 06:30:00 am Walt Disney DIS 122.41 -0.36% 0 0 -17.2% -11.9% + + 804 06:30:00 am Waste Management WM 172.3 -0.44% 0 0 +6.0% +11.6% + + 805 06:30:00 am Waters WAT 301.58 0.00% 0 0 -12.1% +23.1% + + 806 06:30:00 am Wayfair Inc W 71.2 +3.19% 0 0 -64.8% -39.2% + + 807 06:30:00 am Weber WEBR 9.51 +26.80% 0 0 -15.5% -6.9% + + 808 06:30:00 am Wec Energy Group WEC 106.91 +1.48% 0 0 +11.3% +11.0% + + 809 06:30:00 am Wells Fargo WFC 46.11 -0.04% 0 0 -4.6% -10.1% + + 810 06:30:00 am Welltower WELL 79.1 -1.49% 0 0 -3.4% -15.7% + + 811 06:30:00 am Western Digital WDC 48.25 +1.58% 0 0 -11.9% -4.0% + + 812 06:30:00 am Western Union WU 16.05 +0.31% 0 0 -11.4% -13.1% + + 813 06:30:00 am WestRock WRK 42.45 +1.68% 0 0 -1.4% -9.5% + + 814 06:30:00 am Weyerhaeuser WY 36.09 +0.64% 0 0 -7.1% -5.0% + + 815 06:30:00 am Whirlpool WHR 171.18 -0.48% 0 0 -26.9% -6.5% + + 816 06:30:00 am Williams WMB 35.24 +3.65% 0 0 +38.0% +7.1% + + 817 06:30:00 am World Wrestling Entertainment WWE 70 0.00% 0 0 +47.0% +16.5% + + 818 06:30:00 am Worthington WOR 53.53 -0.11% 0 0 +7.0% +3.9% + + 819 06:30:00 am Wynn Resorts WYNN 64.63 -1.24% 0 0 -19.2% -19.7% + + 820 06:30:00 am Xcel Energy XEL 76.88 +0.56% 0 0 +13.0% +10.4% + + 821 06:30:00 am Xerox XRX + + 822 06:30:00 am Xilinx XLNX 195.01 -9.52% 0 0 -5.8% 0 + + 823 06:30:00 am XPO Logistics XPO 57.14 -0.97% 0 0 -20.4% -24.1% + + 824 06:30:00 am Xylem XYL 100.77 +0.10% 0 0 -15.1% +17.2% + + 825 06:30:00 am YEXT YEXT 4.71 0.00% 0 0 -53.3% -31.5% + + 826 06:30:00 am YUM! Brands YUM 117.7 -0.71% 0 0 -10.8% -1.3% + + 827 06:30:00 am Zebra Technologies Corporation ZBRA 332.64 +0.64% 0 0 -42.8% -11.3% + + 828 06:30:00 am Zillow Z 35.68 -0.53% 0 0 -39.0% -35.1% + + 829 06:30:00 am Zimmer Biomet Holdings ZBH 111.86 -0.97% 0 0 -6.1% -9.5% + + 830 06:30:00 am Zions Bancorporation ZION 57.75 +1.07% 0 0 -7.0% -15.4% + + 831 06:30:00 am Zoetis ZTS 167.49 -1.65% 0 0 -27.3% -11.6% + + 832 06:30:00 am Zogenix ZGNX 26.68 +1.37% 0 0 +111.7% 0 + + 833 06:30:00 am Zoom ZM 102.86 +0.40% 0 0 -42.1% -12.3% + + 834 06:30:00 am Zscaler ZS 175.31 +0.56% 0 0 -40.4% -25.1% + + 835 06:30:00 am Zynerba Pharmaceuticals ZYNE 1.28 -2.29% 0 0 -58.6% -38.8% + + 836 06:30:00 am Zynex ZYXI 9.28 +5.45% 0 0 -4.3% +47.8% + + 837 06:30:00 am Zynga ZNGA 8.37 +0.36% 0 0 -7.9% + +

Соединенные Штаты — Фондовый рынок

Текущие значения, исторические данные, прогнозы, статистика, графики и экономический календарь — Соединенные Штаты — Фондовый рынок.

Ticker	Price	Change % 1D	Change 1D	High 1D	Low 1D	Technical Rating 1D
SPXS&P 500 Index	3948.71	0.30%	11.73	4007.66	3919.05	Sell
SVXS&P 500 Value Index	1432.05	0.02%	0.26	1455.35	1421.69	Sell
MIDS&P 400 Index	2386.47	−0.45%	−10.72	2439.49	2368.42	Sell
OEXS&P 100 Index	1809.84	0.56%	9.99	1834.37	1795.85	Buy
SPGSCIS&P Goldman Sachs Commodity Index	540.88	−1.68%	−9.27	552.71	538.51	Strong Sell
DJIDow Jones Industrial Average Index	32105.26	0.23%	75.14	32511.49	31864.74	Sell
RUARussell 3000 Index	2270.1974	0.21%	4.6903	2306.1852	2254.0507	Sell
RUTRussell 2000 Index	1720.2905	−0.41%	−7.0678	1758.9074	1706.3373	Sell
RUIRussell 1000 Index	2162.5559	0.24%	5.2757	2195.9795	2147.1138	Sell
VIXVolatility S&P 500 Index	24.57	8.67%	1.96	24.57	21.60	Buy
DJCIGRDow Jones Commodity Index Grains	294.33	−0.26%	−0.77	296.72	292.43	Strong Sell
REITDow Jones Equity All Reit tr	2089.52	−0.64%	−13.56	2139.28	2082.90	Sell
SPSIOPS&P Oil And Gas Exploration And Production Select Industry	4574.15	−1.50%	−69.44	4743.56	4526.86	Sell
DJTDow Jones Transportation Average Index	13687.69	−0.16%	−22.03	13989.91	13600.95	Sell
DJCIIKDow Jones Commodity Index Nickel	533.85	4.21%	21.57	539.56	512.64	Sell
SP500LVOLS&P 500 Low Volatility	9562.99	−0.65%	−62.85	9670.56	9521.73	Strong Sell
DJCISBDow Jones Commodity Index Sugar	275.94	−1.05%	−2.93	278.99	275.66	Buy
DWCPFDow Jones US Completion Total Stock Market	1593.40	−0.28%	−4.50	1629.16	1579.75	Sell
DJCIKCDow Jones Commodity Index Coffee	162.68	−0.74%	−1.22	164.05	161.99	Sell
DJADow Jones Composite Average Index	10679.80	−0.03%	−3.49	10842.30	10605.92	Strong Sell
DJCIGCDow Jones Commodity Index Gold	696.64	0.09%	0.66	697.72	691.02	Buy
VXXIDSPS&P 500 VIX Short-Term Futures	4.88	4.95%	0.23	5.04	4.53	Buy
DJCICCDow Jones Commodity Index Cocoa	213.73	−0.13%	−0.28	213.87	212.68	Buy
DJCIENDow Jones Commodity Index Energy	116.85	−2.56%	−3.07	120.84	115.92	Strong Sell
DJUDow Jones Utility Average Index	882.55	−0.92%	−8.20	899.03	877.48	Sell
W1DOWDow Jones Global	472.74	−0.48%	−2.27	475.18	472.38	Sell
DJCIAGCDow Jones Commodity Index Agriculture Capped Component	301.21	−0.60%	−1.83	303.57	300.49	Strong Sell
DJCISIDow Jones Commodity Index Silver	453.14	0.50%	2.25	454.29	447.90	Buy
DJCIWHTDow Jones Commodity Index Wheat tr	13.26	0.61%	0.08	13.38	13.04	Sell
DE30Dow Jones Germany Titans 30	478.73	−1.89%	−9.21	487.93	476.34	Sell
SPSIBIS&P Biotechnology Select Industry	5714.17	0.94%	53.02	5796.78	5623.64	Sell
IXICNasdaq Composite Index	11787.40	1.01%	117.44	11962.69	11684.52	Buy
XAUPHLX Gold and Silver Sector Index	125.59	1.90%	2.34	127.15	123.89	Strong Buy
XAXAMEX Composite Index	4025.32	−1.12%	−45.49	4114.67	4025.32	Sell
OOFINNASDAQ OTHER FINANCE	8183.59	−0.24%	−19.59	8318.45	8146.69	Sell
NDXNasdaq 100 Index	12729.23	1.29%	162.08	12900.10	12611.67	Buy
OSXPHLX Oil Service Sector Index	72.97	−2.51%	−1.88	75.90	72.14	Sell
NYANYSE Composite Index	14741.08	−1.63%	−244.86	15076.13	14740.19	Strong Sell
IINSRNASDAQ INSURANCE	11074.05	−1.26%	−141.73	11271.27	11015.43	Sell
INDSNASDAQ INDUSTRIAL	7939.98	0.16%	12.52	8097.03	7871.25	Sell
SPXS&P 500 INDEX	3948.72	0.30%	11.75	4007.66	3919.05	Sell
IIXTCNASDAQ TELECOMMUNICATIONS	382.18	−0.13%	−0.51	386.76	379.10	Sell
SSPXTRS&P 500 Total Return	8445.88	0.31%	25.85	8571.84	8382.41	Sell
HGXPHLX Housing Sector Index	431.08	0.41%	1.77	439.67	428.23	Sell
OEXS&P 100 Index	1809.85	0.56%	10.01	1834.37	1795.85	Buy
TTRANNASDAQ TRANSPORTATION	5483.52	−0.81%	−44.62	5616.58	5458.24	Sell
UTYPHLX Utility Sector Index	826.62	−0.92%	−7.69	843.18	822.77	Sell
VXNCBOE NASDAQ 100 VOLATILITY	26.56	−0.15%	−0.04	28.14	24.47	Sell
XMINYSE ARCA Major Market Index	2918.04	−1.61%	−47.80	2982.23	2917.44	Sell
IIXCONASDAQ COMPUTER	9556.95	1.81%	169.69	9674.57	9462.99	Strong Buy
SOXPhiladelphia Semiconductor Index	3174.36	2.67%	82.65	3216.32	3119.02	Strong Buy