Котировки акций США

Открыть фильтр
Название Тикер Цена
посл, $
Изм, % 1 нед, % 1 м, % ytd, % 12м, % Капит-я
млрд $
1 06:30:00 am 1-800-FLOWERS FLWS 9.8 -1.21% -4.9% -31.4% -61.9% -68.3% + +
2 06:30:00 am 3D Systems Corporation DDD 10.47 +6.08% +4.1% -25.7% 0 -58.1% + +
3 06:30:00 am 3M Company MMM 146.38 -0.93% -1.5% -3.3% -16.2% -27.4% + +
4 06:30:00 am 8x8 EGHT 7.66 +2.82% -4.3% -27.7% -68.1% + +
5 06:30:00 am A. O. Smith AOS 56.71 +0.27% -2.6% -14.2% +5.1% -17.1% + +
6 06:30:00 am AAON AAON 47 0.00% -8.5% -13.0% + +
7 06:30:00 am AAR AIR 35.48 +23.28% +23.3% -31.1% -1.4% -9.0% + +
8 06:30:00 am Aaron's AAN 16.5 0.00% 0 -24.7% -6.4% -50.1% + +
9 06:30:00 am ABB Ltd ABB 28.3 +1.07% +1.1% -11.6% +2.1% -13.6% + +
10 06:30:00 am Abbott ABT 111.98 -0.09% +2.9% -8.8% +2.3% -4.9% + +
11 06:30:00 am AbbVie ABBV 150.15 -0.82% -1.9% -4.5% +40.1% +28.7% + +
12 06:30:00 am ABIOMED ABMD 95.77 -57.66% -5.5% -70.8% -69.9% -64.9% + +
13 06:30:00 am ACADIA ACAD 16.3 +6.89% +6.9% -26.2% -22.1% + +
14 06:30:00 am ACI Worldwide ACIW 20.02 0.00% 0 -31.0% + +
15 06:30:00 am ACM Research ACMR 13.3 +10.56% +3.1% -21.8% + +
16 06:30:00 am Activision Blizzard ATVI 77.55 -0.42% -0.2% -1.9% -15.7% -19.7% + +
Как выбрать брокера?
17 06:30:00 am Adaptive Biotechnologies ADPT 7.11 +7.89% +0.1% -29.0% + +
18 06:30:00 am Addus HomeCare ADUS 70 0.00% 0 -23.0% + +
19 06:30:00 am Adobe ADBE 393.69 -0.79% -2.7% -9.5% -21.2% -19.9% + +
20 06:30:00 am Adtalem Global Education ATGE 18.87 0.00% 0 -39.0% -37.1% -22.1% + +
21 06:30:00 am Advance Auto Parts AAP 194 +4.55% -5.0% -14.1% +25.3% -1.0% + +
22 06:30:00 am Advanced Energy Industries AEIS 76.6 +24.15% +0.4% -4.4% + +
23 06:30:00 am AECOM ACM 64.8 0.00% +7.5% -17.6% + +
24 06:30:00 am Aerie Pharmaceuticals AERI 5.27 -16.35% -4.2% -37.0% -56.4% -60.7% + +
25 06:30:00 am Aerojet Rocketdyne Holdings AJRD 38.32 -1.54% -1.1% -9.1% + +
26 06:30:00 am AES AES 20.36 +1.80% +3.5% -18.4% -11.7% -19.3% + +
27 06:30:00 am Affiliated Managers AMG 49.94 +0.28% -0.1% -64.0% +11.1% -67.7% + +
28 06:30:00 am Affimed AFMD 3.38 +3.68% +4.3% -19.3% + +
29 06:30:00 am Aflac AFL 55.36 -0.91% -1.2% -16.6% +26.4% +0.2% + +
30 06:30:00 am AGCO AGCO + +
31 06:30:00 am Agilent Technologies A 121.81 +1.17% +2.5% -5.2% +4.5% -7.3% + +
32 06:30:00 am Agios Pharmaceuticals AGIO 15 0.00% 0 -43.1% + +
33 06:30:00 am AIG AIG 57.65 -0.60% -1.1% -10.9% +53.7% +14.5% + +
34 06:30:00 am AIMCO AIV 5.2 0.00% -10.0% -25.2% 0 -22.5% + +
35 06:30:00 am Air Products & Chemicals APD 233.2 +0.14% +0.2% -6.9% -11.2% -20.9% + +
36 06:30:00 am Airbnb ABNB 113.73 +5.60% -6.4% -32.8% -22.1% -16.4% + +
37 06:30:00 am Akamai Technologies AKAM 98.08 +2.74% +2.1% -19.2% -6.5% -13.2% + +
38 06:30:00 am Alamo Group ALG 45.35 -3.41% -58.0% -67.3% + +
39 06:30:00 am Alarm.com ALRM 24.32 +2.88% +2.7% -60.1% -75.7% -69.4% + +
40 06:30:00 am Alaska Air ALK 46.5 +0.87% +0.8% -21.4% -10.6% -31.8% + +
Рейтинг брокеров
41 06:30:00 am Albany International AIN 33.36 -0.54% +2.0% -61.0% + +
42 06:30:00 am Albemarle ALB 238.02 +1.57% +5.3% +8.9% +61.7% +52.4% + +
43 06:30:00 am Alcoa AA 61.65 +2.72% +6.5% -27.3% +167.5% +72.7% + +
44 06:30:00 am Alector ALEC 8.03 +128.13% +0.4% -30.0% + +
45 06:30:00 am Alexandria Real Estate ARE 151.23 +0.33% +24.2% -24.0% +0.9% -13.4% + +
46 06:30:00 am Alexion ALXN + +
47 06:30:00 am Align Technology ALGN 267.85 +0.56% -2.3% -36.9% -48.5% -53.9% + +
48 06:30:00 am Allakos ALLK 3.03 +1.68% -6.5% -36.2% + +
49 06:30:00 am Allegiant Travel ALGT 146.39 +46.39% +155.0% -10.7% + +
50 06:30:00 am Allergan AGN + +
51 06:30:00 am ALLETE ALE 59.56 +138.81% +2.5% -7.5% + +
52 06:30:00 am Alliance Data ADS 55 -1.27% 0 0 -25.7% -45.0% + +
53 06:30:00 am Alliance Resource Partners ARLP 18.65 +2.47% +1.0% +9.6% + +
54 06:30:00 am Alliant Energy LNT + +
55 06:30:00 am Allison Transmission ALSN 36.83 +5.86% -2.3% -0.2% + +
56 06:30:00 am Allogene Therapeutics ALLO 6.96 -1.14% +1.6% -12.8% -72.3% -74.1% + +
57 06:30:00 am Allstate ALL 125.35 -1.41% -1.7% -12.3% +17.1% -7.3% + +
58 06:30:00 am Ally Financial ALLY 38.5 -0.90% -1.3% -13.8% + +
59 06:30:00 am Alnylam Pharmaceuticals ALNY 128.87 +8.30% +2.3% -22.1% + +
60 06:30:00 am Altair Engineering ALTR 52.19 +155.71% +146.4% -11.5% -8.1% +30.5% + +
61 06:30:00 am Alteryx AYX 52.55 -1.07% -2.1% -25.6% -56.6% -30.2% + +
62 06:30:00 am Altria Group MO 51.1 -3.58% -3.2% -7.5% +24.9% +2.4% + +
63 06:30:00 am Amarin AMRN 1.45 -1.36% -0.7% -54.3% -70.3% -67.9% + +
64 06:30:00 am Amazon AMZN 2145.15 +0.81% -5.0% -30.7% -34.1% -33.9% + +
65 06:30:00 am Ambev S.A. ABEV 2.82 +1.44% +0.7% -11.3% -6.6% -16.1% + +
66 06:30:00 am AMC Entertainment Holdings AMC 13.05 +2.84% +10.8% -26.5% +3.2% + +
67 06:30:00 am AMC Networks AMCX 30 0.00% -12.4% -19.4% -13.1% -33.5% + +
68 06:30:00 am AMD AMD 96.81 +1.42% +1.9% +1.1% +5.7% +23.9% + +
69 06:30:00 am Ameren Corporation AEE 92.11 +0.03% +0.4% -5.7% +20.6% +9.7% + +
70 06:30:00 am American Airlines AAL 16.77 -0.47% +1.3% -16.0% +6.5% -25.8% + +
71 06:30:00 am American Eagle Outfitters AEO 13.16 -1.50% -7.9% -25.3% + +
72 06:30:00 am American Electric Power AEP + +
73 06:30:00 am American Express AXP 153.42 -1.03% -1.5% -18.8% +27.9% -0.5% + +
74 06:30:00 am American Financial AFG 129.8 -8.63% -8.1% -11.6% + +
75 06:30:00 am American Public Education APEI 13 -0.69% +133.8% -41.1% -52.3% + +
76 06:30:00 am American States Water AWR 71.89 -0.36% 0 -16.6% -7.4% -5.9% + +
77 06:30:00 am American Tower Corporation AMT 231.17 +4.13% +0.8% -12.0% +3.4% -7.2% + +
78 06:30:00 am American Water Works AWK 142.3 -0.73% -2.4% -14.9% -7.3% -7.2% + +
79 06:30:00 am Ameriprise Financial AMP 243.8 +0.42% -2.9% -19.5% +39.3% -2.9% + +
80 06:30:00 am AMERISAFE AMSF 19.16 -3.43% -58.9% -59.6% + +
81 06:30:00 am AmerisourceBergen ABC 145.75 -2.85% -4.2% -12.0% +53.4% +22.5% + +
82 06:30:00 am AMETEK AME 116.4 +4.96% -3.4% -12.1% -3.2% -11.4% + +
83 06:30:00 am Amgen AMGN 240.72 -1.34% -1.1% -5.8% +5.0% -4.4% + +
84 06:30:00 am Amphenol APH 67.27 -0.28% -4.1% -8.1% -33.5% +1.8% + +
85 06:30:00 am Amylyx Pharmaceuticals AMLX + +
86 06:30:00 am Analog Devices ADI 157 +3.11% -0.6% -3.3% +7.8% -0.6% + +
87 06:30:00 am AnaptysBio ANAB 8.25 -17.50% -17.5% -62.5% -61.4% + +
88 06:30:00 am ANGI Homeservices ANGI 5.1 +9.91% +4.1% -1.2% -62.8% + +
89 06:30:00 am Anika Therapeutics ANIK 16.8 0.00% -20.5% -28.4% + +
90 06:30:00 am ANSYS ANSS 247.08 +6.62% +0.7% -16.0% +0.8% -25.2% + +
91 06:30:00 am Anthem ANTM 478.5 +1.06% -1.3% -8.8% +62.2% +23.0% + +
92 06:30:00 am Apache APA 40.65 +0.94% -0.9% -8.6% +186.7% +97.8% + +
93 06:30:00 am Apartment Income AIRC 42.05 -2.80% -1.1% -21.7% + +
94 06:30:00 am Appian APPN 45.18 +0.16% -18.6% -11.9% -71.4% -46.0% + +
95 06:30:00 am Apple AAPL 137.55 -2.15% -6.4% -18.2% +3.6% +8.0% + +
96 06:30:00 am Apple Hospitality APLE 15.91 +0.06% +0.8% -13.0% +24.4% +6.9% + +
97 06:30:00 am Applied Industrial AIT 41.43 -1.38% -2.7% -59.4% + +
98 06:30:00 am Applied Materials AMAT 106.75 -3.64% -4.1% -11.1% +24.3% -18.5% + +
99 06:30:00 am Aramark ARMK 31.84 0.00% -0.3% -16.3% -14.8% -12.1% + +
100 06:30:00 am Arch Coal ARCH 166.12 +5.81% +3.8% +2.0% +496.9% +267.0% + +
101 06:30:00 am Archer-Daniels-Midland ADM 83.52 -0.69% -1.8% -13.9% +67.0% +27.2% + +
102 06:30:00 am Arconic ARNC 26.5 -1.85% +1.9% -2.0% -7.7% -22.9% + +
103 06:30:00 am Arcturus Therapeutics Holdings ARCT 17 +13.26% +9.7% -21.1% + +
104 06:30:00 am Ares Capital ARCC 18.51 -0.48% -3.6% -17.5% -2.5% + +
105 06:30:00 am Arista Networks ANET 100.65 +5.59% -6.9% -21.7% -64.7% -70.0% + +
106 06:30:00 am ARK Innovation ETF ARKK 43.02 +4.67% -1.1% -25.2% + +
107 06:30:00 am Arthur J. Gallagher AJG 154.9 -0.78% -2.0% -14.8% +26.4% +6.3% + +
108 06:30:00 am Arvinas ARVN 40 +130.81% -3.6% -39.5% + +
109 06:30:00 am Asensus Surgical ASXC + +
110 06:30:00 am ASML Holding N.V ASML 525.03 +0.39% -4.0% -18.7% + +
111 06:30:00 am Aspen AZPN 73.54 -55.65% -46.5% -54.5% -43.5% -37.7% + +
112 06:30:00 am Assurant AIZ 72.16 -61.07% -0.6% -62.3% -46.7% -53.8% + +
113 06:30:00 am Astra Space ASTR 2.67 +2.30% +2.3% -27.0% + +
114 06:30:00 am Astronics Corporation ATRO 10 0.00% 0 -14.5% -22.8% -33.1% + +
115 06:30:00 am AT&T T 20.16 -0.20% +1.8% +3.8% -30.0% -32.0% + +
116 06:30:00 am Atmos Energy ATO 109.33 -1.95% +0.7% -10.7% +17.1% +11.8% + +
117 06:30:00 am Autodesk ADSK 192.99 +5.45% -1.7% -6.3% -36.1% -31.1% + +
118 06:30:00 am Autoliv ALV 75.76 +2.92% +1.8% -2.5% + +
119 06:30:00 am Automatic Data Processing ADP 206.59 -0.20% -1.1% -11.1% +21.1% +7.0% + +
120 06:30:00 am AvalonBay AVB 172.04 -11.32% -9.5% -30.9% +9.0% -13.3% + +
121 06:30:00 am Avery Dennison AVY 166.09 +2.05% -3.4% -3.3% +9.9% -20.7% + +
122 06:30:00 am AxoGen AXGN 9.35 +0.54% +5.5% +24.2% -15.0% -54.1% + +
123 06:30:00 am B&G Foods BGS 21.91 -3.27% -10.1% -23.4% -20.2% -25.8% + +
124 06:30:00 am Baker Hughes BKR + +
125 06:30:00 am Ball Corporation BLL 69.68 -0.60% 0 -21.5% -24.2% -19.8% + +
126 06:30:00 am Bank of America BAC 34.42 -0.95% -2.1% -14.3% +13.6% -17.7% + +
127 06:30:00 am Bank of Hawaii BOH 72.74 -2.55% -0.9% -11.5% -17.6% + +
128 06:30:00 am Baxter International BAX 72.26 +0.88% -0.6% -7.4% -8.5% -12.9% + +
129 06:30:00 am Becton BDX 250.06 +0.22% +1.1% -6.8% +3.3% +2.7% + +
130 06:30:00 am Bed Bath & Beyond BBBY 9.65 +9.91% +0.6% -40.3% -45.5% -59.3% + +
131 06:30:00 am Best Buy BBY 73 -1.75% -14.1% -22.6% -26.6% -35.8% + +
132 06:30:00 am Beyond Meat BYND 25.5 -2.67% -17.8% -37.7% -79.5% -76.2% + +
133 06:30:00 am Big Lots BIG 28.05 -2.09% -9.9% -27.5% -34.5% -54.4% + +
134 06:30:00 am Biogen BIIB 192.22 -1.68% +0.6% -14.1% -20.8% -32.5% + +
135 06:30:00 am BioMarin Pharmaceutical BMRN 76.94 +2.97% -0.1% -4.5% -11.1% -2.8% + +
136 06:30:00 am BioXcel BTAI 12.55 -1.95% +11.1% -13.8% -59.5% + +
137 06:30:00 am BlackRock BLK 580 0.00% -1.9% -17.8% -17.6% -31.0% + +
138 06:30:00 am Blackstone Group BX 104 +0.96% -3.0% -14.1% +62.3% +17.1% + +
139 06:30:00 am Blink Charging BLNK + +
140 06:30:00 am Bluebird Bio BLUE 3.31 +0.30% -4.3% -21.4% -92.3% -89.0% + +
141 06:30:00 am Boeing BA 127.1 +1.52% +0.3% -31.5% -40.6% -44.1% + +
142 06:30:00 am Booking Holdings BKNG 2034 +0.03% -3.0% -10.7% -6.9% -9.3% + +
143 06:30:00 am Booz Allen Hamilton BAH 74.46 0.00% -5.9% -15.6% -9.2% -9.3% + +
144 06:30:00 am BorgWarner BWA 38.48 +6.30% +6.3% -0.8% +4.0% -21.3% + +
145 06:30:00 am Boston Properties BXP 100 -5.22% 0 -21.5% +8.1% -8.7% + +
146 06:30:00 am Boston Scientific BSX 39.1 -2.01% -0.9% -16.9% +9.2% -6.7% + +
147 06:30:00 am BP BP 31.08 +0.23% +2.1% -0.8% +51.5% +17.6% + +
148 06:30:00 am Brighthouse BHF 41 0.00% 0 -27.6% +16.8% +17.1% + +
149 06:30:00 am Bristol-Myers BMY 75.62 -1.27% +0.0% -1.8% +21.9% +13.1% + +
150 06:30:00 am Broadcom AVGO 542 -1.09% -7.7% -10.3% +23.8% +19.1% + +
151 06:30:00 am Broadridge Financial Solutions BR 137.47 +4.59% +67.3% -12.1% -5.2% -13.6% + +
152 06:30:00 am Brookfield Renewable Partners BEP 34.65 +1.91% +1.9% -9.4% -18.2% -12.7% + +
153 06:30:00 am Brown & Brown BRO 52.66 -1.75% +5.3% -25.6% +11.1% +1.8% + +
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 109.25 -0.68% +2.3% -12.0% + +
157 06:30:00 am C.H. Robinson Worldwide CHRW 99.25 +10.28% +10.3% -4.9% +7.7% +10.3% + +
158 06:30:00 am Cable One CABO 478.66 -56.40% -54.9% -65.9% +478 560.0% -72.9% + +
159 06:30:00 am Cabot Oil & Gas COG + +
160 06:30:00 am Cadence Bancorporation CADE 24.58 -0.81% +1.2% -12.2% +58.3% +11.7% + +
161 06:30:00 am Cadence Design Systems CDNS 143.28 +6.45% +19.4% -8.9% +5.9% +15.4% + +
162 06:30:00 am Campbell Soup CPB 45.5 0.00% -8.5% -2.9% -5.6% -6.4% + +
163 06:30:00 am Camping World Holdings CWH 27.21 -0.69% -2.1% -1.3% + +
164 06:30:00 am Capital One Financial COF 112.88 -0.53% -2.7% -20.8% +16.1% -27.8% + +
165 06:30:00 am Cara Therapeutics CARA 8.21 -1.91% +0.7% -36.9% -45.6% -37.6% + +
166 06:30:00 am Cardinal Health CAH 54.8 0.00% 0 -14.3% +4.3% -3.4% + +
167 06:30:00 am Carlisle Companies CSL 201.46 0.00% +104.1% -22.2% +31.7% +49.8% + +
168 06:30:00 am CarMax KMX 88.72 +0.82% 0 -6.3% -4.9% -23.7% + +
169 06:30:00 am Carnival CCL 13.59 -1.38% -4.7% -32.0% -37.2% -51.3% + +
170 06:30:00 am Carpenter Technology Corporati CRS 31.98 +6.60% +33.0% -26.4% +13.8% -20.1% + +
171 06:30:00 am Carrier Global CARR 36.41 -1.78% -9.0% -16.2% -1.6% -16.7% + +
172 06:30:00 am Cars.com CARS 8.5 0.00% 0 -31.9% -15.0% -34.6% + +
173 06:30:00 am ​Cassava Sciences Inc SAVA 23.95 +8.76% +24.9% +12.6% + +
174 06:30:00 am Caterpillar CAT 206.25 -0.12% +1.4% -12.3% +13.6% -11.7% + +
175 06:30:00 am Cboe Global Markets CBOE 105.56 +1.26% +32.7% -11.4% +13.7% -4.8% + +
176 06:30:00 am CBRE CBRE 76.55 +1.74% -4.8% -13.2% +52.0% -13.0% + +
177 06:30:00 am CBS VIAC 29.6 -15.91% 0 0 -19.3% -29.0% + +
178 06:30:00 am Celanese CE 144.63 -2.93% +15.7% -3.1% +12.4% -11.4% + +
179 06:30:00 am Centene CNC 82.26 +1.32% +0.4% -6.3% +40.5% +14.6% + +
180 06:30:00 am CenterPoint Energy CNP 30.52 -0.20% +0.4% -6.6% +45.3% +24.1% + +
181 06:30:00 am CenturyLink CTL + +
182 06:30:00 am Cerner CERN 93.76 -0.03% -0.3% +0.2% +22.8% +19.6% + +
183 06:30:00 am CF Industries CF 99.94 -1.05% -3.4% -3.9% +158.2% +94.1% + +
184 06:30:00 am Charles Schwab SCHW 61.9 -1.45% -5.2% -19.4% +16.8% -12.5% + +
185 06:30:00 am Chart Industries GTLS + +
186 06:30:00 am Charter CHTR 468 +10.12% +2.6% -13.6% -22.7% -32.0% + +
187 06:30:00 am Chesapeake Energy CHKAQ + +
188 06:30:00 am Chevron CVX 166.35 -0.39% -0.9% -3.7% +97.4% +60.6% + +
189 06:30:00 am Chewy CHWY 24.4 +0.45% -12.2% -39.4% -72.9% -64.9% + +
190 06:30:00 am Chicken Soup for the Soul Ente CSSE 6 -15.25% +19.3% -11.5% + +
191 06:30:00 am Chipotle Mexican Grill CMG 1270 +4.96% -3.1% -22.2% -7.9% -5.3% + +
192 06:30:00 am Chubb Limited CB 204.6 -0.58% -0.5% -3.2% +35.3% +25.8% + +
193 06:30:00 am Church & Dwight CHD 87.81 -2.46% -8.1% -15.1% +2.1% +1.8% + +
194 06:30:00 am Churchill Downs CHDN 74.54 +0.04% -4.3% -65.9% -59.6% -60.6% + +
195 06:30:00 am Ciena Corporation CIEN 49.5 +9.90% -1.6% -14.4% -5.1% -7.0% + +
196 06:30:00 am Cigna Corporation CI 252 -1.49% -2.3% -5.9% +26.0% -3.1% + +
197 06:30:00 am Cimarex Energy XEC + +
198 06:30:00 am Cincinnati CINF 122.16 +0.13% -1.5% -12.7% +49.0% +1.6% + +
199 06:30:00 am Cinemark CNK 15.51 +3.40% -3.2% -9.9% -11.4% -29.2% + +
200 06:30:00 am Cintas CTAS 350.35 +2.36% +7.5% -17.0% -0.3% +0.9% + +
201 06:30:00 am Cisco CSCO 41.42 +2.68% -16.0% -22.0% -7.4% -21.7% + +
202 06:30:00 am Citigroup C 49.74 +1.51% +4.4% -7.6% -19.2% -34.6% + +
203 06:30:00 am Citizens CFG 37.55 -0.40% +0.9% -16.5% +8.8% -22.6% + +
204 06:30:00 am Citrix Systems CTXS 99.27 -0.28% +0.6% -2.6% -23.0% -14.3% + +
205 06:30:00 am Clearfield CLFD 45 0.00% -9.9% -24.1% + +
206 06:30:00 am Cleveland-Cliffs CLF 21.55 +1.84% -0.5% -30.0% +48.2% +16.9% + +
207 06:30:00 am Clorox CLX 138.1 -5.09% -12.6% -5.0% -31.0% -23.7% + +
208 06:30:00 am Cloudflare NET 58 +12.29% -12.3% -44.2% -23.6% -21.6% + +
209 06:30:00 am CME CME 189.32 +1.09% -4.9% -19.5% +6.4% -11.9% + +
210 06:30:00 am CMS Energy CMS 67.67 +1.53% -0.2% -6.7% +13.5% +6.7% + +
211 06:30:00 am Cognex Corporation CGNX 47.32 +2.42% +21.6% -34.6% -40.7% -38.3% + +
212 06:30:00 am Cognizant Technology CTSH 69 -1.75% -5.6% -20.8% -15.9% -2.8% + +
213 06:30:00 am Coinbase Global COIN 67.2 +8.37% -0.4% -54.4% -71.2% + +
214 06:30:00 am Colgate-Palmolive Company CL 74.79 -1.07% -4.1% -7.3% -11.4% -10.5% + +
215 06:30:00 am Collectors Universe CLCT + +
216 06:30:00 am Columbia Sportswear COLM 71.06 -1.36% -8.4% -21.3% +1.1% -13.9% + +
217 06:30:00 am Comcast Corporation CMCSA 42.02 +0.41% +1.3% -11.8% -19.8% -23.2% + +
218 06:30:00 am Comerica Incorporated CMA 59 +6.21% -21.9% -33.1% +5.6% -22.5% + +
219 06:30:00 am Commercial Metals Company CMC 35.8 +2.29% +2.3% -22.6% +15.1% + +
220 06:30:00 am CommScope COMM 6.8 +1.64% -1.7% +3.5% + +
221 06:30:00 am Conagra Brands CAG 31.5 -2.17% -11.4% -14.2% -12.7% -16.7% + +
222 06:30:00 am Concho Resources CXO + +
223 06:30:00 am ConocoPhillips COP 104.61 +0.88% +2.2% +2.2% +161.9% +88.9% + +
224 06:30:00 am CONSOL Energy Inc CEIX 48.2 +3.43% +3.3% +1.4% +610.9% +270.2% + +
225 06:30:00 am Consolidated Edison ED 94.44 -0.06% -0.6% -4.4% +30.9% +21.0% + +
226 06:30:00 am Constellation Brands STZ 233.8 -0.93% -5.6% -9.4% +8.7% -0.6% + +
227 06:30:00 am ContextLogic WISH 1.59 +4.61% +4.6% -19.3% -82.7% + +
228 06:30:00 am Copart CPRT 108.47 +4.80% -2.7% -11.0% -12.7% -11.8% + +
229 06:30:00 am Corcept Therapeutics Incorpora CORT 20.25 +16.05% +14.4% -12.5% -14.9% -0.3% + +
230 06:30:00 am CoreCivic CXW 10.44 +4.40% -1.6% -25.4% + +
231 06:30:00 am CorEnergy Infrastructure Trust CORR 2.59 +8.37% +7.5% -8.8% -52.9% + +
232 06:30:00 am Corning Incorporated GLW 33.43 -0.80% -5.5% -4.8% -6.1% -23.4% + +
233 06:30:00 am Corsair Gaming Inc CRSR 15.01 +0.07% +0.7% -23.2% + +
234 06:30:00 am Costco Wholesale COST 420.48 -2.08% -14.8% -30.0% +11.6% +10.2% + +
235 06:30:00 am Coty COTY 6.2 +1.14% -5.8% -29.9% -11.4% -26.8% + +
236 06:30:00 am Coupa Software COUP 70.72 +17.87% +4.0% -27.5% -79.1% -69.4% + +
237 06:30:00 am Coursera COUR 15.2 +10.14% +6.5% -31.8% + +
238 06:30:00 am Credit acceptance CACC 548.52 -6.67% 0 -11.9% +27.4% + +
239 06:30:00 am Crocs CROX 54.3 -0.06% -6.4% -30.0% -10.7% -44.8% + +
240 06:30:00 am CrowdStrike Holdings CRWD 149.15 +8.47% -4.5% -33.1% -29.1% -27.1% + +
241 06:30:00 am Crown Castle International CCI 177.81 +3.20% +5.1% -9.2% +12.8% -3.6% + +
242 06:30:00 am CSX CSX 30.73 -4.83% -7.9% -13.6% -66.0% -68.7% + +
243 06:30:00 am Cummins CMI 196.25 -3.20% -2.0% -4.1% -11.1% -22.7% + +
244 06:30:00 am CVS Health Corporation CVS 92.8 -0.64% -4.3% -12.9% +35.9% +4.6% + +
245 06:30:00 am D.R. Horton DHI 65.82 +0.92% -3.5% -12.1% -4.3% -27.7% + +
246 06:30:00 am Danaher Corporation DHR 246.05 +1.70% -0.8% -11.9% +12.6% -3.5% + +
247 06:30:00 am Daqo New Energy DQ 45.79 +5.26% +12.5% +0.9% -20.2% -41.3% + +
248 06:30:00 am Darden Restaurants DRI 116.27 -2.04% -8.5% -15.2% -1.3% -17.0% + +
249 06:30:00 am Datadog DDOG + +
250 06:30:00 am Dave & Buster's Entertainment PLAY 35.5 -0.42% -8.4% -26.5% +18.1% -14.7% + +
251 06:30:00 am DaVita DVA 93.2 0.00% -6.0% -24.8% -20.1% -23.9% + +
252 06:30:00 am Deere & Company DE 363 -0.55% +0.6% -17.8% +36.2% +2.2% + +
253 06:30:00 am Delek DK 26.51 -3.64% -0.1% +8.6% +82.1% +31.2% + +
254 06:30:00 am Dell Technologies DELL 41.11 -4.75% -8.4% -16.7% -43.6% -57.8% + +
255 06:30:00 am Delta Air Lines DAL 39.24 +0.33% +2.8% -11.1% -2.2% -13.6% + +
256 06:30:00 am DENTSPLY SIRONA XRAY 36.42 +1.87% -1.9% -14.5% -28.7% -46.1% + +
257 06:30:00 am Devon Energy DVN 69.51 +0.04% +1.3% +7.8% +339.9% +175.8% + +
258 06:30:00 am Diamondback FANG 129.49 +2.77% -1.9% -7.2% +171.6% +69.5% + +
259 06:30:00 am Digital Realty DLR 127 +1.80% -2.2% -15.8% -6.3% -15.5% + +
260 06:30:00 am Dillard's DDS 259 -2.26% -19.8% -14.0% +331.5% +103.1% + +
261 06:30:00 am Diodes DIOD 66.66 -4.24% -6.2% -12.4% + +
262 06:30:00 am Discover Financial Services DFS 102.62 -0.03% -1.7% -13.9% +15.4% -9.5% + +
263 06:30:00 am Discovery DISCA 23.22 -1.19% 0 0 -21.2% -27.1% + +
264 06:30:00 am DISH Network DISH 20.26 -1.65% +7.9% -38.3% -35.7% -53.9% + +
265 06:30:00 am Dollar General DG 196.29 -2.24% -15.2% -23.8% -6.6% -3.3% + +
266 06:30:00 am Dollar Tree DLTR 132.85 -0.26% -16.3% -24.7% +24.4% +23.0% + +
267 06:30:00 am Dominion Energy D 82 -0.04% -1.5% -6.0% +10.8% +6.2% + +
268 06:30:00 am Domino’s Pizza Inc DPZ 335.01 +3.72% -1.7% -14.5% -12.5% -21.4% + +
269 06:30:00 am Donaldson Company DCI 47.05 0.00% -3.1% -10.3% +137.1% + +
270 06:30:00 am Dover Corporation DOV 129.02 +2.35% +95.0% -17.1% +17.3% -12.3% + +
271 06:30:00 am Dow Chemical DOW 68 -0.61% +1.1% +0.5% +22.6% 0.0% + +
272 06:30:00 am Dr. Reddy's Laboratories RDY 38.5 0.00% -3.8% -32.0% -44.8% + +
273 06:30:00 am Dropbox DBX 19.9 +2.05% -1.7% -11.4% -9.8% -24.9% + +
274 06:30:00 am DTE Energy DTE 126 -0.20% -2.7% -9.4% +7.2% -9.9% + +
275 06:30:00 am Duke Energy DUK 108.42 +0.25% -0.3% -6.1% +19.9% +6.0% + +
276 06:30:00 am Duke Realty DRE 50.98 +4.04% -2.1% -16.8% +29.8% +12.5% + +
277 06:30:00 am DuPont DD 64.01 +0.02% +0.3% -9.9% -9.7% -24.0% + +
278 06:30:00 am DXC Technology DXC 29.55 +6.99% +5.5% -8.6% +14.8% -18.9% + +
279 06:30:00 am Dycom Industries DY 75 0.00% 0 -21.8% +6.6% + +
280 06:30:00 am E*TRADE ETFC + +
281 06:30:00 am Eastman EMN 99.92 -0.56% +5.7% -10.4% +2.0% -18.0% + +
282 06:30:00 am Eastman Kodak KODK 4.42 +1.14% +4.7% -27.5% -45.7% -33.0% + +
283 06:30:00 am eBay EBAY 44.38 -0.56% -4.4% -19.4% -11.2% -25.0% + +
284 06:30:00 am Ecolab ECL 157.06 +1.32% -2.6% -13.9% -21.5% -26.6% + +
285 06:30:00 am EDF EDF 5.03 0.00% -1.2% -16.6% -37.2% -38.7% + +
286 06:30:00 am Edison International EIX 64.46 -1.30% -0.1% -11.2% +6.4% +11.4% + +
287 06:30:00 am Editas Medicine EDIT 10.62 +1.14% -10.6% -31.4% -68.8% + +
288 06:30:00 am Edwards Lifesciences EW 93.12 +0.36% -4.1% -27.2% +5.0% +1.1% + +
289 06:30:00 am eHealth EHTH 10.38 +2.57% +1.3% +18.8% -84.9% -83.0% + +
290 06:30:00 am Elanco Animal Health ELAN 22.25 -0.76% +5.7% -15.8% -37.6% + +
291 06:30:00 am Electronic Arts EA 130 +1.56% +4.5% +4.5% -9.5% -8.4% + +
292 06:30:00 am Eli Lilly and Company LLY 284 -3.10% -2.2% -4.6% +72.4% +42.8% + +
293 06:30:00 am Emerson Electric EMR 83.3 +0.39% 0.0% -14.1% +5.9% -10.1% + +
294 06:30:00 am Encore Capital Group ECPG 22.46 -1.84% -4.5% -62.8% -44.0% + +
295 06:30:00 am Energy Transfer LP ET 11.07 -1.16% +0.7% -5.3% +80.0% +10.7% + +
296 06:30:00 am Enphase Energy ENPH 165.5 +6.57% +5.1% -11.3% + +
297 06:30:00 am Entegris ENTG 89.9 -10.99% -17.4% -25.9% -19.1% + +
298 06:30:00 am EOG Resources EOG 121.15 -0.52% -2.5% -1.7% +144.0% +50.3% + +
299 06:30:00 am Epam EPAM 312.5 +4.17% +4.2% +5.5% -12.5% -33.3% + +
300 06:30:00 am ePlus PLUS 54.74 +138.62% +5.5% -4.2% -18.8% + +
301 06:30:00 am EQT Corporation EQT 40 +1.27% +6.0% -8.4% +81.9% + +
302 06:30:00 am Equifax EFX 190.33 +1.92% +4.0% -13.4% -0.4% -17.9% + +
303 06:30:00 am Equitrans Midstream ETRN 7.28 +0.97% +1.4% -12.7% -4.6% -16.4% + +
304 06:30:00 am Equity Residential EQR 71.5 +2.14% -2.7% -22.0% +23.5% -3.6% + +
305 06:30:00 am Essex Property Trust ESS 112.9 -2.36% -4.4% -67.9% -50.9% -60.6% + +
306 06:30:00 am Estee Lauder EL 234.38 +2.39% -2.0% -16.7% -10.8% -21.6% + +
307 06:30:00 am ETSY ETSY 78.78 +0.55% -13.9% -26.7% -55.7% -54.0% + +
308 06:30:00 am Everbridge EVBG 35 0.00% -4.6% -27.7% -64.3% + +
309 06:30:00 am Evercore EVR 105.68 0.00% +12.1% -7.5% + +
310 06:30:00 am Everest Re Group RE 266.02 -2.16% 0.0% -9.6% +18.2% +43.8% + +
311 06:30:00 am EverQuote EVER 9.07 +8.23% +24.2% -40.3% -69.0% + +
312 06:30:00 am Eversource Energy ES 87.72 +0.63% -1.3% -5.8% +5.2% + +
313 06:30:00 am Evolent Health EVH 22.23 0.00% 0 -29.1% +42.3% +270.5% + +
314 06:30:00 am Exelixis EXEL 17.35 -11.03% -8.8% -23.4% -13.6% -25.4% + +
315 06:30:00 am Exelon EXC + +
316 06:30:00 am Expedia Group EXPE 126.01 +5.17% -3.9% -33.6% -3.8% -24.8% + +
317 06:30:00 am Expeditors EXPD 103.27 +6.72% -7.0% +3.7% +11.8% -14.1% + +
318 06:30:00 am Extra Space EXR 164.96 -0.63% -5.5% -25.3% +56.7% +13.8% + +
319 06:30:00 am Exxon Mobil XOM 91.09 +0.59% +2.5% +3.4% +121.2% +55.0% + +
320 06:30:00 am F5 Networks FFIV 88.85 -42.68% -47.3% -57.0% -49.3% -51.6% + +
321 06:30:00 am FactSet Research Systems FDS 350.44 +0.22% +0.2% -20.4% +12.4% + +
322 06:30:00 am Fastenal Company FAST 50.4 -0.98% -3.9% -12.2% +3.9% -3.4% + +
323 06:30:00 am Fastly FSLY 12.12 +11.19% -0.7% -32.9% -86.1% -72.3% + +
324 06:30:00 am Fate Therapeutics FATE 21.83 +6.07% -6.5% -40.5% -75.9% -70.0% + +
325 06:30:00 am Federal Realty Investment Trus FRT 108.34 -2.40% -4.1% -14.4% +29.7% -3.4% + +
326 06:30:00 am FedEx FDX 198.27 -2.33% -5.8% -7.0% -23.5% -35.2% + +
327 06:30:00 am FibroGen FGEN 8.4 +2.44% -8.7% -20.0% -60.0% + +
328 06:30:00 am Fidelity National Information FIS 92.53 -3.65% -3.7% -11.0% -32.9% -37.8% + +
329 06:30:00 am Fifth Third Bancorp FITB 35.65 +0.08% -0.7% -14.5% +32.0% -13.6% + +
330 06:30:00 am First Republic Bank FRC 142.39 +1.21% +1.1% -13.9% -2.7% -23.1% + +
331 06:30:00 am First Solar FSLR 65.54 +1.33% +2.4% -15.5% -33.8% -13.3% + +
332 06:30:00 am FirstEnergy FE 41.55 -0.95% -0.4% -14.1% +36.2% +10.5% + +
333 06:30:00 am Fiserv FISV 92.38 -1.07% -3.5% -10.5% -17.3% -19.0% + +
334 06:30:00 am Five9 FIVN 93.57 +7.49% -1.5% -15.5% -45.3% -44.2% + +
335 06:30:00 am FleetCor Technologies FLT 225.02 +6.33% +139.7% -14.0% -17.2% -17.3% + +
336 06:30:00 am FLIR Systems FLIR + +
337 06:30:00 am Flowserve FLS 17 +13.33% -13.3% -54.2% -52.3% -54.2% + +
338 06:30:00 am Fluor FLR 26.58 +10.75% 0 -12.0% +67.0% +50.0% + +
339 06:30:00 am FMC FMC 120.15 +4.25% +7.0% -14.1% +7.4% +4.9% + +
340 06:30:00 am Foot Locker FL 29.32 -3.55% -1.1% -4.0% -27.5% -50.8% + +
341 06:30:00 am Ford Motor Company F 12.87 +0.94% -4.8% -20.1% +46.9% +3.0% + +
342 06:30:00 am Fortinet FTNT 281.5 +6.25% +0.3% -18.9% +92.8% +32.2% + +
343 06:30:00 am Fortive Corporation FTV 58.3 +6.00% +6.9% -2.6% -14.3% -16.7% + +
344 06:30:00 am Fortune Brands FBHS 65 0.00% -2.4% -10.0% -19.1% -37.1% + +
345 06:30:00 am Fox Corporation FOX 30.66 +0.07% -0.5% -12.7% +7.6% -14.5% + +
346 06:30:00 am Franklin Resources BEN 24.76 -0.96% +1.1% -8.0% +1.6% -23.8% + +
347 06:30:00 am Freeport-McMoRan Inc. FCX 36.53 +4.13% +4.7% -26.9% +40.3% -11.2% + +
348 06:30:00 am Frontier Communications FTRCQ + +
349 06:30:00 am G1 Therapeutics GTHX 5.09 +15.16% +11.4% -26.8% -71.7% -75.8% + +
350 06:30:00 am GameStop GME 98.28 +8.00% -0.4% -33.8% -42.1% + +
351 06:30:00 am Garrett Motion inc GTXMQ + +
352 06:30:00 am Generac Holdings GNRC 221.6 +7.05% +0.7% -16.3% -26.1% + +
353 06:30:00 am General Dynamics Corporation GD 217.15 -3.49% -3.6% -12.3% +46.2% +15.2% + +
354 06:30:00 am General Electric GE 75.55 +0.89% +1.2% -18.1% +602.1% +478.5% + +
355 06:30:00 am General Mills GIS 66 -1.71% -9.7% -9.2% +12.6% +4.9% + +
356 06:30:00 am General Motors GM 36.02 +1.01% -5.6% -14.7% -13.5% -35.0% + +
357 06:30:00 am Genuine Parts GPC 131.48 +5.36% +0.1% -4.1% +33.7% +1.4% + +
358 06:30:00 am Gilead Sciences GILD 62.5 -0.79% +0.2% -1.6% +7.7% -9.9% + +
359 06:30:00 am Global Net Lease GNL 13.1 -3.25% +0.2% -14.4% -21.8% -29.6% + +
360 06:30:00 am Global Payments GPN 119.02 +0.19% -2.2% -18.6% -44.6% -38.6% + +
361 06:30:00 am Goldman Sachs GS 304.6 +0.50% -0.4% -11.3% +15.7% -15.3% + +
362 06:30:00 am Google Alphabet GOOG 2214.91 -1.14% -4.9% -14.6% +26.4% -5.9% + +
363 06:30:00 am GoPro GPRO 6.65 -1.48% -5.5% -26.9% -19.6% -33.7% + +
364 06:30:00 am Gossamer Bio GOSS 7.07 +8.77% +41.4% -13.7% -26.4% -20.2% + +
365 06:30:00 am GreenSky GSKY 10.13 +1.50% 0 0 +124.6% +74.4% + +
366 06:30:00 am Grey Television GTN 19.53 -2.11% 0 -3.9% +10.0% -6.9% + +
367 06:30:00 am Grubhub GRUB 6.73 +14.07% 0 0 -90.5% -88.5% + +
368 06:30:00 am H&R Block HRB 32.34 -2.27% +1.1% +16.4% +105.5% +33.3% + +
369 06:30:00 am Hallador Energy HNGR + +
370 06:30:00 am Halliburton HAL 36 +0.76% -0.3% -9.5% +91.0% +60.9% + +
371 06:30:00 am Halozyme HALO 42.67 +5.36% +21.9% 0.0% +3.7% + +
372 06:30:00 am Hanesbrands HBI 11.7 -2.50% -9.3% -19.9% -18.8% -39.3% + +
373 06:30:00 am Harley Davidson HOG 31.75 -10.56% -14.0% -22.7% -13.5% -33.2% + +
374 06:30:00 am Hartford Financial Services HIG 67.15 -1.68% -1.7% -9.5% +40.7% +2.2% + +
375 06:30:00 am Hasbro HAS 86.24 -0.99% -4.4% -1.8% -7.1% -9.0% + +
376 06:30:00 am HCA Healthcare HCA 202.35 -1.47% -0.7% -25.7% +33.1% -1.0% + +
377 06:30:00 am Healthcare Services Group HCSG 16.5 -2.94% +1.8% -18.0% -38.9% -39.3% + +
378 06:30:00 am Helmerich & Payne HP 44.93 +1.31% -0.4% -10.2% +97.8% +70.6% + +
379 06:30:00 am Henry Schein HSIC 33.15 -3.77% -0.9% -63.6% -49.0% -57.9% + +
380 06:30:00 am Heron Therapeutics HRTX 3.56 +8.87% +5.6% -34.7% + +
381 06:30:00 am Hershey Company HSY 205 -1.01% -8.8% -10.7% +39.4% +18.4% + +
382 06:30:00 am Hertz HTZZ + +
383 06:30:00 am Hess HES 112.93 +4.08% -0.7% -1.7% +112.4% +37.8% + +
384 06:30:00 am Hewlett Packard Enterprise HPE 15 -3.23% -3.2% -9.2% +27.0% -6.3% + +
385 06:30:00 am Hewlett-Packard HPQ 35.5 -1.66% -3.0% -10.4% +46.9% +10.8% + +
386 06:30:00 am Hibbett HIBB 40.5 -1.34% -6.1% -15.1% + +
387 06:30:00 am Hilton Worldwide HLT 131.19 +2.61% -3.6% -20.6% +19.5% +8.8% + +
388 06:30:00 am HollyFrontier HFC 34.26 +6.07% 0 0 +32.8% +1.4% + +
389 06:30:00 am Hologic HOLX 77.78 +3.93% +6.2% +0.8% +8.8% +24.1% + +
390 06:30:00 am Home Depot HD 287.02 +1.31% -2.7% -8.3% +8.1% -9.8% + +
391 06:30:00 am Honeywell HON + +
392 06:30:00 am Horizon Technology HRZN 11.75 -1.26% -1.6% -17.5% -10.4% -26.6% + +
393 06:30:00 am Hormel Foods HRL 46.6 -2.92% -12.0% -13.8% 0.0% -4.5% + +
394 06:30:00 am Host Hotels & Resorts HST + +
395 06:30:00 am Houlihan Lokey HLI 80.6 +0.22% -1.9% -7.3% + +
396 06:30:00 am HSBC HSBC 30.39 +0.20% -0.5% -13.7% +18.2% -3.4% + +
397 06:30:00 am Humana HUM 427.17 +2.43% -2.4% -7.6% -2.0% + +
398 06:30:00 am Huntington Bancshares Incorpor HBAN 13.11 -0.30% +1.5% -8.8% +4.0% -14.9% + +
399 06:30:00 am Huntington Ingalls Industries HII 180 -2.70% 0 -20.0% +8.8% -12.5% + +
400 06:30:00 am IBM IBM 129.46 -1.18% -2.7% -5.6% +3.0% -9.9% + +
401 06:30:00 am IDEXX IDXX 361 +7.70% +21.1% -29.2% -27.1% -32.5% + +
402 06:30:00 am II-VI Incorporated IIVI 58.67 -6.19% -7.6% -9.6% -22.2% -9.5% + +
403 06:30:00 am Illinois Tool Works ITW 199.93 -1.06% -3.3% -3.4% +1.2% -12.7% + +
404 06:30:00 am Illumina ILMN 235 -0.84% +1.1% -31.7% -35.1% -40.0% + +
405 06:30:00 am ImmunoGen IMGN 3.4 0.00% -2.9% -33.5% -46.6% -46.7% + +
406 06:30:00 am Immunome IMNM 3.19 +36.91% +45.0% -29.3% + +
407 06:30:00 am Immunomedics IMMU + +
408 06:30:00 am Incyte INCY 71 -0.48% -2.8% -10.1% -15.4% -14.0% + +
409 06:30:00 am Ingredion INGR 89.29 -0.17% +2.5% -1.7% -4.5% + +
410 06:30:00 am Intel INTC 42.01 -0.62% -3.4% -13.5% -15.7% -24.9% + +
411 06:30:00 am Intellia Therapeutics NTLA 45 -0.02% -2.2% -20.5% -29.8% + +
412 06:30:00 am Intercept Pharmaceuticals ICPT 17.16 -2.56% -1.9% +5.1% +0.6% + +
413 06:30:00 am International Flavors & Fragra IFF 128.5 +7.77% -2.4% +2.9% +21.4% +3.4% + +
414 06:30:00 am International Paper Company IP 47.64 +1.02% +0.7% -3.4% -2.4% -22.6% + +
415 06:30:00 am Interpublic Group of Companies IPG 30 0.00% -0.3% -18.2% -8.8% + +
416 06:30:00 am Intra-Cellular Therapies ITCI 57.73 +1.28% +5.0% -5.9% +60.1% + +
417 06:30:00 am Intuitive Surgical ISRG 217.37 +3.50% -2.5% -28.4% -73.4% -73.9% + +
418 06:30:00 am Invesco IVZ 17.51 +0.06% +0.1% -20.3% +2.3% -34.0% + +
419 06:30:00 am Invesco Solar ETF TAN + +
420 06:30:00 am Invitae Corporation NVTA 3.65 +4.89% -12.5% -39.5% + +
421 06:30:00 am Ionis Pharmaceuticals IONS 38.2 +0.71% +10.1% -8.0% -31.7% +5.4% + +
422 06:30:00 am Iovance Biotherapeutics IOVA 14.16 -0.28% +5.7% -17.2% -25.1% + +
423 06:30:00 am IPG Photonics IPGP 96 0.00% +12.2% -6.5% -54.3% -52.0% + +
424 06:30:00 am Iridium Communications IRDM 35.24 +7.01% +6.6% -15.5% -9.8% -5.3% + +
425 06:30:00 am iRobot Corporation IRBT 45.82 -0.95% -2.3% -12.8% -42.8% -51.3% + +
426 06:30:00 am Iron Mountain IRM 48.51 -2.98% -5.4% -15.5% +65.8% +13.7% + +
427 06:30:00 am ISHARES CORE S&P 500 ETF IVV 391.08 -0.25% -3.0% -12.8% + +
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 159.97 +0.23% -6.5% -8.6% + +
432 06:30:00 am JetBlue Airways Corporation JBLU 10.25 +3.54% +2.5% -21.9% -29.6% -47.5% + +
433 06:30:00 am JinkoSolar Holding JKS 56.45 +6.47% +12.8% +0.2% -8.6% +66.4% + +
434 06:30:00 am Johnson & Johnson JNJ 173.5 -0.90% -1.4% -5.7% +10.2% +1.6% + +
435 06:30:00 am Jones Lang LaSalle Incorporate JLL 75.7 +0.92% -2.6% -67.5% -27.2% +26.2% + +
436 06:30:00 am JPMorgan Chase JPM 118.11 -1.37% -0.5% -11.1% -7.1% -26.4% + +
437 06:30:00 am Juniper Networks JNPR 28.55 +5.74% -6.0% -21.3% +29.3% +8.2% + +
438 06:30:00 am Kansas City KSU + +
439 06:30:00 am KB Home KBH 32.5 +4.50% 0 -5.4% -2.6% -24.8% + +
440 06:30:00 am Kellogg Company K 68 -0.73% -5.6% -0.7% +11.1% +2.6% + +
441 06:30:00 am KeyCorp KEY 18.02 -2.01% -2.9% -17.9% +10.1% -20.4% + +
442 06:30:00 am Keysight Technologies KEYS 120 -9.43% +0.1% -20.9% -7.7% -14.9% + +
443 06:30:00 am Kimberly-Clark Corporation KMB 126 -4.26% -9.0% -1.3% -5.4% -5.0% + +
444 06:30:00 am Kimco Realty Corporation KIM 22.51 -1.40% -1.3% -13.9% +50.2% +11.7% + +
445 06:30:00 am Kinder Morgan KMI 18.92 -1.46% +2.0% -3.6% +38.3% +1.3% + +
446 06:30:00 am Kite Realty Group Trust KRG 18.3 0.00% 0 -19.6% +57.1% -4.0% + +
447 06:30:00 am KLA KLAC 314.77 -3.15% -5.5% -10.2% +21.6% +1.0% + +
448 06:30:00 am Kohl's Corporation KSS 45 +6.61% -6.8% -26.4% +11.0% -16.9% + +
449 06:30:00 am Korn Ferry KFY 23.11 +0.30% -58.2% -65.8% -63.3% + +
450 06:30:00 am Kraft Heinz Company KHC 38.38 -1.24% -12.9% -11.5% +11.4% -12.2% + +
451 06:30:00 am Kratos Defense & Security Solu KTOS 14 +3.93% +6.7% -25.7% -48.6% -41.1% + +
452 06:30:00 am Kroger KR 47.78 +0.46% -10.3% -18.0% +51.4% +31.4% + +
453 06:30:00 am L Brands LB + +
454 06:30:00 am L3Harris LHX 231.72 -1.92% -1.4% -10.0% +24.0% +7.3% + +
455 06:30:00 am Laboratory Corporation of Amer LH 244.36 +1.50% +22.2% -10.8% +22.2% -8.8% + +
456 06:30:00 am Ladder Capital LADR 10.47 -5.16% +2.6% -15.4% + +
457 06:30:00 am Lam Research Corporation LRCX 466 -0.85% -4.9% -5.2% -0.9% -25.4% + +
458 06:30:00 am Lamb Weston Holdings LW 53.74 -12.50% -14.7% -21.7% -30.2% -30.3% + +
459 06:30:00 am Lantheus Holdings LNTH 62.01 +1.64% -3.1% -0.5% +204.0% + +
460 06:30:00 am Las Vegas Sands LVS 33.1 -0.51% -3.9% -15.3% -44.1% -41.9% + +
461 06:30:00 am LCI Industries LCII 106.35 +5.30% -5.0% -2.2% + +
462 06:30:00 am Leggett & Platt LEG 36.4 0.00% -1.6% -2.3% -15.4% -32.6% + +
463 06:30:00 am Leidos Holdings LDOS 81.28 -9.33% -9.7% -26.7% -20.4% -20.9% + +
464 06:30:00 am LENDINGTREE TREE 64.57 +7.62% +1.2% -35.8% -75.7% -62.2% + +
465 06:30:00 am Lennar Corporation LEN 72.32 +1.08% -5.4% -9.5% -5.0% -23.1% + +
466 06:30:00 am Levi Strauss & Co. LEVI 16.2 -1.22% -5.1% -17.8% -19.4% -40.4% + +
467 06:30:00 am LGI Homes LGIH 70.03 -23.57% -26.3% -26.1% + +
468 06:30:00 am Lincoln Electric LECO 125 0.00% 0 -7.0% + +
469 06:30:00 am Lincoln National LNC 51.9 -1.70% -1.7% -24.5% +4.8% -23.9% + +
470 06:30:00 am Livent LTHM 28.26 +6.64% +8.7% +8.4% +49.5% +65.3% + +
471 06:30:00 am LKQ Corporation LKQ 48.09 +0.19% -3.2% -4.7% +39.4% -3.3% + +
472 06:30:00 am Lockheed Martin LMT 422 -2.31% -2.0% -7.9% +19.2% +8.8% + +
473 06:30:00 am Loews Corporation L 61.8 -0.74% +0.2% -6.9% +45.5% +8.9% + +
474 06:30:00 am LogMeIn LOGM + +
475 06:30:00 am Lowe's LOW 185.55 +2.89% -4.1% -10.5% +15.7% -4.1% + +
476 06:30:00 am Lucid Motors LCID 19.23 +11.41% +6.9% -8.5% + +
477 06:30:00 am Lumen Technologies LUMN 11.25 -1.14% -1.2% -2.7% -20.7% + +
478 06:30:00 am Lumentum Holdings LITE 85 +5.54% +1.1% -3.6% -9.9% +8.3% + +
479 06:30:00 am LYFT LYFT 19.18 +6.38% -3.6% -47.6% -60.9% -62.9% + +
480 06:30:00 am LyondellBasell LYB 108 -1.42% +1.7% -3.4% +20.2% -0.7% + +
481 06:30:00 am M&T Bank MTB 162.57 +3.37% -1.9% -1.3% +30.7% +2.1% + +
482 06:30:00 am Macerich MAC 11.78 -3.68% -3.3% -19.0% +11.3% -17.7% + +
483 06:30:00 am Macy's M 19.2 +1.69% -10.7% -28.2% +70.7% +6.7% + +
484 06:30:00 am Malibu Boats MBUU 51.93 -2.77% -8.4% -2.5% + +
485 06:30:00 am Marathon Oil Corporation MRO 26.92 +0.82% -0.1% -1.2% +303.6% +133.7% + +
486 06:30:00 am Marathon Petroleum Corporation MPC 95.76 +0.23% +0.2% +5.1% +131.5% +60.5% + +
487 06:30:00 am MarketAxess Holdings MKTX 264.58 +12.38% +149.6% -3.4% -40.7% + +
488 06:30:00 am Marriott International MAR 156.35 +4.23% -5.6% -19.1% +20.1% +12.5% + +
489 06:30:00 am Marsh & McLennan MMC 148.87 -1.83% -6.5% -14.4% +61.8% +10.1% + +
490 06:30:00 am Martin Marietta Materials MLM 321 -0.47% +3.5% -15.1% +15.6% -8.8% + +
491 06:30:00 am Marvel Technology MRVL 53.92 +2.26% -6.1% -16.3% + +
492 06:30:00 am Masco MAS 53.3 0.00% -1.7% +3.1% -2.6% -12.0% + +
493 06:30:00 am Mastercard MA 327 -2.25% -1.5% -11.9% -7.9% -11.0% + +
494 06:30:00 am Match Group MTCH 74.72 +5.84% -3.3% -15.8% -50.4% -47.7% + +
495 06:30:00 am Mattel MAT 22.88 -7.29% -10.6% -1.3% +31.8% +16.6% + +
496 06:30:00 am Maxim Integrated Products MXIM + +
497 06:30:00 am McCormick & Company MKC 89 -1.11% -10.8% -14.6% -3.9% -1.4% + +
498 06:30:00 am Mcdonalds MCD 228 -1.11% -6.2% -10.9% +6.3% -1.5% + +
499 06:30:00 am McKesson MCK 303.5 -3.11% -4.0% -8.6% +77.5% +52.2% + +
500 06:30:00 am MDC Holdings MCD + +
501 06:30:00 am Medallion Financial MFIN 6.61 0.00% -8.4% -18.2% + +
502 06:30:00 am MercadoLibre MELI 795.01 +7.29% +1.0% -28.2% -41.1% + +
503 06:30:00 am Merck & Co MRK 92 +0.25% +2.2% +6.5% +12.5% +15.5% + +
504 06:30:00 am Meta (Facebook) FB 191.25 -0.23% -3.7% -6.4% -29.8% -40.0% + +
505 06:30:00 am MetLife MET 62.09 -1.13% -1.6% -14.8% +35.0% -3.0% + +
506 06:30:00 am Mettler-Toledo MTD 487.02 +1.51% -3.7% -64.3% -53.6% -2.6% + +
507 06:30:00 am MGIC Investment Corporation MTG 5.33 -46.70% -57.4% -61.6% -55.3% -62.4% + +
508 06:30:00 am MGM MGM 33.6 +1.94% -5.4% -23.4% +6.8% -15.6% + +
509 06:30:00 am Microchip Technology MCHP 65.7 +1.37% -1.5% -6.4% -52.3% -56.0% + +
510 06:30:00 am Micron Technology MU 69.3 -2.12% -3.7% -7.0% -7.9% -14.5% + +
511 06:30:00 am Microsoft MSFT 253.71 0.00% -2.8% -12.1% +14.0% +3.0% + +
512 06:30:00 am MicroStrategy MSTR 210.77 +8.09% +3.8% -54.0% -55.0% + +
513 06:30:00 am Mid-America MAA 169.87 +0.51% +0.5% -19.1% +36.8% +8.1% + +
514 06:30:00 am Mimecast Limited MIME 79.94 +0.10% +0.2% +0.3% +45.7% +71.9% + +
515 06:30:00 am Moderna MRNA 143.38 +5.04% +5.1% -4.4% +37.4% -13.5% + +
516 06:30:00 am Mohawk Industries MHK 138.5 +1.61% +44.0% +7.7% -0.6% -31.1% + +
517 06:30:00 am Molson Coors TAP 50.6 -2.73% -8.8% -10.7% +13.0% -9.8% + +
518 06:30:00 am Mondelez International MDLZ 60.85 -0.15% -8.3% -7.1% +4.1% -3.3% + +
519 06:30:00 am Moneygram MGI 9.23 -4.65% -1.2% -13.2% +71.6% +17.1% + +
520 06:30:00 am Monster Beverage MNST 86.42 +0.61% -2.4% +1.9% -3.3% -6.0% + +
521 06:30:00 am Moody's Corporation MCO 281.68 +1.08% -2.1% -16.3% -2.5% -13.5% + +
522 06:30:00 am Morgan Stanley MS 79.58 -0.54% -0.7% -12.9% +16.9% -7.9% + +
523 06:30:00 am Mosaic Company MOS 61 0.00% -1.6% -19.4% +167.4% +75.3% + +
524 06:30:00 am Motorola Solutions MSI 209.48 +3.03% +1.2% -11.6% +28.8% +3.8% + +
525 06:30:00 am MSC Industrial Direct MSM 70 0.00% 0 -20.0% -14.7% -24.3% + +
526 06:30:00 am MSCI Inc. MSCI 404.38 +5.60% +9.3% -18.1% -9.0% -10.9% + +
527 06:30:00 am MTS Systems MTSC + +
528 06:30:00 am Mylan MYL + +
529 06:30:00 am Nasdaq NDAQ 139.76 -0.17% -5.0% -20.5% +7.5% -14.0% + +
530 06:30:00 am National Fuel Gas Company NFG 66.73 -0.09% +2.7% -9.4% +31.3% + +
531 06:30:00 am National Oilwell Varco NOV 17.76 +1.08% +0.6% -8.7% +37.5% +11.6% + +
532 06:30:00 am National Presto NPK 69.05 0.00% +39.7% -11.6% + +
533 06:30:00 am Navient NAVI 14.9 -2.61% +2.0% -13.8% +53.6% -11.6% + +
534 06:30:00 am NCI Building Systems CNR 24.2 +1.34% -0.5% -0.9% +165.4% +46.2% + +
535 06:30:00 am Nektar Therapeutics NKTR 3.74 +0.27% -5.1% -20.6% -77.8% -79.2% + +
536 06:30:00 am NetApp NTAP 67.98 -0.03% -1.8% -14.8% +5.0% -11.3% + +
537 06:30:00 am Netflix NFLX 183.5 +3.94% -1.9% -17.7% -66.0% -63.3% + +
538 06:30:00 am Neurocrine Biosciences NBIX 83.06 +0.64% +3.1% -15.3% -12.0% -11.9% + +
539 06:30:00 am Neurotrope NTRP + +
540 06:30:00 am New Jersey Resources NJR 44.6 +0.45% +4.5% -5.2% + +
541 06:30:00 am NEW YORK COMMUNITY BANCORP NYCB 9.62 +0.63% +6.1% -8.7% + +
542 06:30:00 am New York Times Company NYT 32.57 +4.19% +0.1% -25.8% + +
543 06:30:00 am Newell Brands NWL + +
544 06:30:00 am Newmont Mining NEM 66.01 +3.94% +1.3% -20.2% +10.8% -10.2% + +
545 06:30:00 am Nexstar Media Group NXST 168.55 +1.27% +1.4% -0.9% +61.2% +15.5% + +
546 06:30:00 am NextEra Energy NEE 70.15 -0.52% +1.1% -14.3% -9.1% -5.2% + +
547 06:30:00 am Nielsen Holdings NLSN 25 0.00% 0 -7.9% +22.4% -7.9% + +
548 06:30:00 am Nike NKE 106.2 -2.57% -5.5% -22.4% -24.4% -20.0% + +
549 06:30:00 am Nikola Corporation NKLA 6.09 +3.22% -4.4% -23.1% -59.8% -52.3% + +
550 06:30:00 am NiSource NI 30 -1.48% -1.1% -6.5% +34.7% +19.0% + +
551 06:30:00 am Noble Energy NBL + +
552 06:30:00 am Nordstrom JWN 22.55 +0.27% -2.0% -21.7% -27.6% -40.8% + +
553 06:30:00 am Norfolk Southern NSC 227.15 -3.72% -8.5% -15.2% -2.8% -18.0% + +
554 06:30:00 am Northern Trust Corporation NTRS 101.52 +3.23% +0.1% -10.9% +9.2% -13.5% + +
555 06:30:00 am Northrop Grumman NOC 438.11 -1.16% -1.6% -6.0% +45.1% +18.3% + +
556 06:30:00 am NortonLifeLock NLOK 23.86 +2.89% +3.3% -12.2% +15.4% -10.6% + +
557 06:30:00 am Norwegian Cruise Line NCLH 15.95 +0.95% -1.4% -28.4% -37.2% -45.6% + +
558 06:30:00 am NRG Energy NRG 46 +2.56% +13.2% +13.1% +23.2% +35.7% + +
559 06:30:00 am Nu Skin Enterprises NUS 42.04 -2.75% -4.6% -14.6% -28.9% + +
560 06:30:00 am Nucor Corporation NUE 120.17 +1.49% -1.7% -29.2% +126.9% +19.3% + +
561 06:30:00 am Nutanix NTNX 20 -1.48% +7.0% -27.8% -37.1% -32.8% + +
562 06:30:00 am NVIDIA NVDA 171.36 +2.18% -3.3% -21.1% -67.2% -70.7% + +
563 06:30:00 am O'Reilly Automotive ORLY 585.47 +0.32% +30.1% -20.8% +31.0% +7.7% + +
564 06:30:00 am Occidental Petroleum OXY 64 +0.16% -0.2% +5.1% +269.3% +156.5% + +
565 06:30:00 am Odyssey Marine Exploration OMEX 4 0.00% -0.2% -41.6% + +
566 06:30:00 am Oil States International OIS 6.67 -0.45% +4.2% -10.1% +36.4% +11.2% + +
567 06:30:00 am Old Dominion Freight Line ODFL 238.11 +2.51% -12.5% -15.0% +23.7% -9.2% + +
568 06:30:00 am Omega Healthcare Investors OHI 28.59 -3.41% +4.0% +4.4% -20.0% + +
569 06:30:00 am Omnicom Group OMC 74.62 -1.71% -0.5% -12.2% +22.8% -9.0% + +
570 06:30:00 am ONEOK OKE 63.03 -1.52% -2.1% -13.7% +64.1% +18.3% + +
571 06:30:00 am Onto Innovation ONTO 70 0.00% 0 -6.4% + +
572 06:30:00 am Oracle ORCL 66.88 -0.95% -5.5% -17.7% +3.6% -14.7% + +
573 06:30:00 am OraSure Technologies OSUR 5.31 +3.11% -1.7% -22.5% -48.6% -41.8% + +
574 06:30:00 am Orchid Island Capital ORC 2.92 -0.34% -1.0% -2.3% + +
575 06:30:00 am Organon OGN 35.2 +0.43% +4.0% +4.9% + +
576 06:30:00 am Otis Worldwide OTIS 72.26 +0.75% -3.3% -4.6% +8.8% -5.1% + +
577 06:30:00 am PACCAR PCAR 79.24 -1.34% -5.0% -9.5% +0.3% -11.9% + +
578 06:30:00 am Packaging Corporation of Ameri PKG 143 -2.75% -5.3% -14.3% +6.0% -2.2% + +
579 06:30:00 am Palantir PLTR 8.3 +4.40% -0.1% -35.9% + +
580 06:30:00 am Palo Alto Networks PANW + +
581 06:30:00 am Papa John's Internationa PZZA 75.01 +29.80% -4.3% -29.3% + +
582 06:30:00 am Parker-Hannifin PH 245.98 +6.49% -6.9% -14.8% -6.0% -17.1% + +
583 06:30:00 am Patterson Companies PDCO 12.22 -2.71% -1.5% -64.0% -56.4% -63.0% + +
584 06:30:00 am Paychex PAYX 115.34 -0.31% -3.2% -17.2% +26.3% +15.4% + +
585 06:30:00 am PayPal Holdings PYPL 81.01 +5.50% +2.9% -16.5% -65.4% -67.8% + +
586 06:30:00 am PBF Energy PBF 29.55 +1.90% -2.9% +0.9% +316.8% +99.0% + +
587 06:30:00 am Peabody Energy Corporation BTU 21.61 +0.51% +1.9% -28.1% +236.6% + +
588 06:30:00 am Peloton Interactive PTON 14.7 +3.16% -7.3% -35.6% -90.3% -85.0% + +
589 06:30:00 am Pentair PNR 46.6 +4.04% -4.5% -14.0% -8.7% -30.5% + +
590 06:30:00 am People's United Financial PBCT 19.25 -2.53% 0 0 +50.3% +2.6% + +
591 06:30:00 am PepsiCo PEP 159.7 -0.19% -8.1% -8.7% +7.6% +8.5% + +
592 06:30:00 am PerkinElmer PKI 143.05 +5.95% +10.0% -11.8% +0.9% -2.4% + +
593 06:30:00 am Pfizer PFE 50.7 +0.48% +1.8% +2.1% +38.3% +26.6% + +
594 06:30:00 am PG&E Corporation PCG 11.9 +0.76% +2.1% -4.6% -3.8% +14.5% + +
595 06:30:00 am Philip Morris International PM 100.07 -5.07% -3.7% -2.8% +20.9% +3.5% + +
596 06:30:00 am Phillips 66 PSX 94.52 -0.61% +0.3% +5.7% +35.5% +11.1% + +
597 06:30:00 am Pinnacle West Capital PNW 73.5 0.00% +2.5% -6.1% -5.5% -11.8% + +
598 06:30:00 am Pinterest PINS 23.14 +5.86% +8.9% +7.4% -64.8% -62.3% + +
599 06:30:00 am Pioneer PXD 264.51 -1.30% +1.5% +5.1% +133.5% +75.6% + +
600 06:30:00 am Piper Sandler Companies PIPR 110.18 0.00% -4.4% -11.6% -9.8% + +
601 06:30:00 am Pitney Bowes PBI 4.58 -0.43% +1.8% -5.2% -25.6% -40.3% + +
602 06:30:00 am Plexus PLXS 82.02 +144.40% +4.2% +1.7% +7.9% -16.7% + +
603 06:30:00 am PNC Financial Services Group PNC 153.94 -0.64% 0.0% -15.6% +3.5% -19.4% + +
604 06:30:00 am Polaris PII 98 +0.81% -7.3% -9.5% -21.6% + +
605 06:30:00 am Power Integrations POWI 82.44 +27.81% +2.9% -4.2% +11.8% + +
606 06:30:00 am PPG PPG 120.91 +1.79% -0.7% -8.3% -14.5% -31.4% + +
607 06:30:00 am PPL PPL 29.11 -0.34% +1.6% -3.2% +4.1% -0.7% + +
608 06:30:00 am Principal Financial Group PFG 69.49 -1.99% +4.0% -8.8% +44.3% +8.0% + +
609 06:30:00 am Procter & Gamble PG 141.61 -2.30% -7.9% -13.4% +1.8% +2.7% + +
610 06:30:00 am Progressive PGR 109.98 -1.02% +2.5% -1.8% +12.2% +8.8% + +
611 06:30:00 am Prologis PLD 118.2 0.00% -5.4% -31.6% +22.3% +1.2% + +
612 06:30:00 am Proto Labs PRLB 36.88 0.00% -3.7% -20.7% -75.5% -59.2% + +
613 06:30:00 am Prudential Financial PRU 99 -2.46% -1.7% -18.4% +26.9% -4.8% + +
614 06:30:00 am PTC PTC 104.96 +0.82% +3.3% +2.2% -11.9% -11.8% + +
615 06:30:00 am Public Service Enterprise Grou PEG 65.54 -2.90% -4.0% -11.8% +16.5% +5.3% + +
616 06:30:00 am Public Storage PSA 292.57 -4.39% -2.6% -30.1% +30.5% +5.2% + +
617 06:30:00 am PulteGroup PHM 41.22 0.00% -1.9% -6.0% -2.1% -25.7% + +
618 06:30:00 am Pure Storage PSTG 24.1 -4.78% -6.4% -23.1% +34.3% + +
619 06:30:00 am PVH PVH 63.5 -2.52% +0.7% -20.7% -31.2% -37.0% + +
620 06:30:00 am Qorvo QRVO 100 -1.03% +1.0% -15.4% -37.5% -43.0% + +
621 06:30:00 am QTS Realty Trust QTS + +
622 06:30:00 am QUALCOMM QCOM 130.21 +0.47% -3.5% -8.1% -14.4% -1.8% + +
623 06:30:00 am Qualys QLYS 118.16 +85.87% +2.7% -19.1% +1.1% +23.9% + +
624 06:30:00 am Quanta PWR 113.07 +6.42% +2.8% -18.9% +63.8% +26.6% + +
625 06:30:00 am Quest Diagnostics Incorporated DGX 139.58 +1.34% +2.8% +1.5% +18.3% +10.7% + +
626 06:30:00 am Quidel QDEL 95.05 0.00% -1.9% -17.1% -47.0% -18.8% + +
627 06:30:00 am Qurate Retail QRTEA 3.57 +0.56% -3.8% -21.5% -66.7% -71.8% + +
628 06:30:00 am Ralph Lauren Corporation RL 88.72 -4.64% -1.4% -22.7% -10.6% -26.7% + +
629 06:30:00 am Range Resources RRC 27.05 +0.19% +1.7% -17.0% +315.5% +93.4% + +
630 06:30:00 am Raymond James Financial RJF 90.99 +5.18% +7.5% -20.1% +32.7% -30.9% + +
631 06:30:00 am Raytheon RTX 89.9 -2.43% -1.8% -14.1% +26.6% +5.5% + +
632 06:30:00 am Razer Inc RAZFF + +
633 06:30:00 am Realty Income O 67 -0.45% +0.0% -10.0% +9.5% +0.3% + +
634 06:30:00 am Red Robin Gourmet Burgers RRGB 7.8 -7.36% -8.2% -46.8% -59.0% -77.2% + +
635 06:30:00 am Regency Centers REG + +
636 06:30:00 am Regeneron REGN 613.26 -2.50% -5.0% -14.6% +27.2% +20.0% + +
637 06:30:00 am REGENXBIO RGNX 18.69 +138.09% -6.5% -38.7% -57.3% -38.1% + +
638 06:30:00 am Regions RF 20.04 +1.31% +1.6% -9.2% +25.6% -10.6% + +
639 06:30:00 am Renewable Energy REGI 61.13 -0.03% +0.0% -0.2% -13.4% +6.0% + +
640 06:30:00 am Rent-A-Center RCII 25 0.00% -7.6% -3.7% + +
641 06:30:00 am Republic Services RSG 121.65 -4.33% -6.6% -9.8% +30.0% +11.9% + +
642 06:30:00 am ResMed RMD 195.01 +12.58% -0.5% -20.1% -2.5% -1.2% + +
643 06:30:00 am Rio Tinto plc RIO 67.12 +0.93% +2.5% -13.0% -10.3% -22.2% + +
644 06:30:00 am Robert Half RHI 60 -22.21% -32.4% -48.0% +24.2% -30.9% + +
645 06:30:00 am Roblox RBLX 34.36 +6.41% +4.3% -6.5% + +
646 06:30:00 am Roche Holding RHHBY + +
647 06:30:00 am Rockwell ROK 190.97 -1.63% -5.9% -30.4% -19.7% -25.3% + +
648 06:30:00 am Roku ROKU 96.5 +2.66% -1.0% -11.3% -70.9% -71.3% + +
649 06:30:00 am Rollins ROL 34.17 +0.50% +0.9% -1.2% -10.5% -1.8% + +
650 06:30:00 am Roper ROP 165.73 +0.16% -60.1% -64.6% -60.4% -62.1% + +
651 06:30:00 am Ross Stores ROST 76.75 -14.88% -16.4% -29.3% -37.4% -38.3% + +
652 06:30:00 am Royal Caribbean Cruises RCL 57.43 -2.66% -6.2% -32.5% -23.0% -32.6% + +
653 06:30:00 am Royal Gold Inc RGLD 115 +9.75% +0.7% -19.3% -6.6% + +
654 06:30:00 am Ryder System R 79 +2.60% -4.5% +16.9% +33.4% -2.3% + +
655 06:30:00 am S&P Global Inc SPGI 327 +1.36% +2.1% -18.5% -0.5% -12.3% + +
656 06:30:00 am Sabra Health Care SBRA 13.26 -0.30% +6.8% +5.8% -20.6% -21.8% + +
657 06:30:00 am Salesforce CRM 155.5 -0.64% -6.7% -17.7% -30.1% -30.5% + +
658 06:30:00 am Samsara inc IOT 10.4 +8.11% -6.1% -24.5% + +
659 06:30:00 am Sarepta Therapeutics SRPT 66.75 +3.01% +2.9% -17.8% -16.7% + +
660 06:30:00 am SBA SBAC 128.03 -57.91% -3.9% -65.0% -53.7% -56.0% + +
661 06:30:00 am Schlumberger SLB 40.8 -0.12% +3.8% -3.6% +88.9% +28.8% + +
662 06:30:00 am Schwab U.S. Large-Cap Value ET SCHV + +
663 06:30:00 am Science Applications SAIC 79.2 +18.87% +18.9% -11.3% -8.4% + +
664 06:30:00 am Seagen SGEN 140.75 +0.57% +8.9% -2.9% -8.0% + +
665 06:30:00 am Sealed Air SEE 24 -1.96% -59.3% -65.0% -46.3% -56.5% + +
666 06:30:00 am Select Energy Services WTTR 6.3 0.00% 0 -28.3% +61.1% +18.4% + +
667 06:30:00 am Sempra Energy SRE 156.44 -0.34% -2.5% -9.0% +26.0% +15.2% + +
668 06:30:00 am Service Corporation Internatio SCI 66.05 +3.59% -0.7% -8.0% +25.8% + +
669 06:30:00 am ServiceNow NOW 427 +4.40% -5.1% -16.8% -21.5% -8.4% + +
670 06:30:00 am Sherwin-Williams SHW 258.5 -0.03% -5.0% +2.6% -63.2% -7.9% + +
671 06:30:00 am Signet Jewelers Limited SIG 54.02 -1.42% -12.2% -32.9% +100.0% -2.0% + +
672 06:30:00 am Simon Property SPG 109.92 -2.73% -5.6% -17.1% +29.0% -10.1% + +
673 06:30:00 am Sinclair Broadcast SBGI 23.5 +17.44% +2.9% -1.3% -25.9% -22.9% + +
674 06:30:00 am Sky Solar Holdings SKYS + +
675 06:30:00 am Skyworks SWKS 101 +2.53% -2.4% -17.6% -33.6% -39.9% + +
676 06:30:00 am SL Green Realty SLG 60 0.00% -4.8% -20.3% +2.2% -20.0% + +
677 06:30:00 am Sleep Number SNBR 39.55 +1.02% -2.1% -23.8% -51.2% -59.2% + +
678 06:30:00 am Smith & Wesson Brands SWBI 13.67 +2.32% +2.0% -9.2% -29.7% + +
679 06:30:00 am Snap-on SNA 195.94 -0.72% -0.7% -13.8% +23.0% -20.7% + +
680 06:30:00 am SolarWinds SWI 6.12 0.00% -0.5% -52.6% -58.9% -61.8% + +
681 06:30:00 am Sonoco Products Company SON 55.93 -0.62% -1.5% -14.5% -3.6% -16.5% + +
682 06:30:00 am South Jersey Industries SJI 34.1 +1.79% +3.0% -1.4% + +
683 06:30:00 am Southern SO 73 -0.04% -0.4% -4.9% +18.8% +14.1% + +
684 06:30:00 am Southern Copper Corporation SCCO 57.93 +4.42% +5.4% -18.9% -17.3% + +
685 06:30:00 am Southwest Airlines LUV 43.58 -0.93% +1.9% -8.6% -6.5% -27.1% + +
686 06:30:00 am Southwest Gas Holdings SWX 89.82 +1.42% +0.8% -0.1% +50.0% + +
687 06:30:00 am Southwestern Energy SWN 6.92 -0.29% +5.8% -15.0% +132.2% +31.6% + +
688 06:30:00 am SPDR S&P Biotech ETF XBI + +
689 06:30:00 am Spirit AeroSystems Holdings SPR 30.76 +1.18% -2.0% -33.7% -21.2% -27.9% + +
690 06:30:00 am Spirit Airlines SAVE 19.1 -1.14% +13.0% -25.8% -21.9% -45.6% + +
691 06:30:00 am Splunk SPLK 95.15 +0.60% -4.6% -28.9% -43.9% -19.3% + +
692 06:30:00 am Sprouts Farmers Market SFM 22.7 +1.11% -8.1% -30.7% -9.2% + +
693 06:30:00 am Square SQ 87.02 +7.30% +3.6% -26.7% -60.0% -57.6% + +
694 06:30:00 am SS&C Technologies Holdings SSNC 59.75 +2.88% +2.3% -18.0% -19.6% + +
695 06:30:00 am STAG Industrial STAG 31.99 -0.99% -4.8% -23.4% +4.2% -9.4% + +
696 06:30:00 am Stanley Black & Decker SWK 115.58 +0.11% -2.9% -20.5% -35.3% -44.4% + +
697 06:30:00 am Starbucks SBUX 71.83 +1.17% -5.0% -11.3% -32.7% -35.3% + +
698 06:30:00 am State Street STT 65.67 -0.50% -3.4% -14.0% -8.0% -21.5% + +
699 06:30:00 am Steel Dynamics STLD 75 +2.74% +5.9% -18.0% +108.3% +21.1% + +
700 06:30:00 am Strategic Education STRA 63.44 +81.26% +81.3% -12.7% + +
701 06:30:00 am Stride LRN 32 -4.02% -12.4% -18.7% +16.6% + +
702 06:30:00 am Stryker SYK 230 -0.32% -0.9% -17.1% -4.4% -8.9% + +
703 06:30:00 am SunPower Corporation SPWR 16.18 +4.39% +13.1% -23.3% + +
704 06:30:00 am Sunrun RUN 23.13 +3.96% +12.0% -3.3% -66.7% -48.0% + +
705 06:30:00 am SVB SIVB 174.41 -54.85% -55.0% -67.1% -48.0% -68.7% + +
706 06:30:00 am Switch SWCH 33.26 -0.54% -0.3% +6.7% +103.4% +75.1% + +
707 06:30:00 am Synaptics SYNA 75.75 +8.21% -35.7% -53.7% + +
708 06:30:00 am Synchrony Financial SYF 32.41 -1.37% -2.1% -20.6% -6.6% -28.4% + +
709 06:30:00 am SYNNEX SNX 93.4 0.00% 0 -11.9% +17.5% -19.0% + +
710 06:30:00 am Synopsys SNPS 300.05 +6.40% +8.7% -3.0% +18.1% +23.0% + +
711 06:30:00 am Sysco SYY 78.64 -1.87% -6.7% -11.6% +7.0% -1.1% + +
712 06:30:00 am T-Mobile US TMUS 125.36 +0.10% -0.5% -5.8% -6.2% -7.4% + +
713 06:30:00 am T. Rowe Price TROW 119.67 -0.66% -1.5% -17.2% -16.9% -36.4% + +
714 06:30:00 am Take-Two TTWO 119.5 -2.22% +9.6% -14.7% -42.5% -35.4% + +
715 06:30:00 am Tapestry TPR 30.14 -3.09% -3.5% -15.1% -2.5% -30.9% + +
716 06:30:00 am Target TGT 153.3 -4.72% -30.0% -38.0% -12.0% -30.9% + +
717 06:30:00 am Tegna inc TGNA 20.64 -1.57% -1.5% -8.3% + +
718 06:30:00 am Teladoc Health TDOC 32.85 +7.56% -1.9% -47.4% + +
719 06:30:00 am Teleflex TFX 114.52 -2.92% -23.1% -67.1% -72.0% -71.1% + +
720 06:30:00 am Telephone & Data Systems TDS 17.17 0.00% -1.3% -10.7% -4.7% -30.6% + +
721 06:30:00 am Tempur Sealy International TPX 24.9 +1.55% -4.2% -16.9% -30.4% + +
722 06:30:00 am Tenable Holdings TENB 40 -1.53% +2.6% -34.3% +2.6% + +
723 06:30:00 am Teradata TDC 28 0.00% -18.2% -39.1% -33.4% + +
724 06:30:00 am Teradyne TER 95.53 -6.18% -10.6% -18.3% -18.4% -23.6% + +
725 06:30:00 am Tesla TSLA 710.27 +0.46% -7.8% -29.1% +0.8% +21.0% + +
726 06:30:00 am Texas Instruments TXN 167.03 -1.60% -1.3% -8.6% +1.8% -9.2% + +
727 06:30:00 am Textron TXT 60.01 -1.48% -2.7% -16.1% +28.3% -9.7% + +
728 06:30:00 am The Andersons ANDE 38.17 +7.28% +0.4% -33.1% +36.3% + +
729 06:30:00 am The Bank of New York Mellon BK 43.13 +0.05% -0.5% -8.6% +3.7% -14.5% + +
730 06:30:00 am The Chefs' Warehouse CHEF 33.73 +0.36% +1.2% -2.4% +33.7% +16.3% + +
731 06:30:00 am The Coca-Cola Company KO 59.94 -1.96% -8.5% -9.0% +9.3% +9.9% + +
732 06:30:00 am The Container Store Group TCS 7.9 +3.27% +11.3% -2.0% -17.2% -35.4% + +
733 06:30:00 am The Cooper Companies COO 316.08 0.00% +0.5% -24.1% -12.5% -18.1% + +
734 06:30:00 am The Gap GPS 11.16 -3.04% -8.1% -22.4% -44.6% -65.7% + +
735 06:30:00 am The Goodyear Tire & Rubber Com GT 11.53 -0.43% -4.7% -17.7% +6.9% -38.8% + +
736 06:30:00 am The Hain Celestial HAIN 20 0.00% -24.9% -42.8% -50.5% + +
737 06:30:00 am The J. M. Smucker SJM 125.75 -1.38% -12.3% -13.0% +10.4% -6.6% + +
738 06:30:00 am The Middleby Corporation MIDD 55.94 -0.85% +0.2% -63.6% + +
739 06:30:00 am The Trade Desk TTD 53.7 +6.87% +3.8% -23.2% + +
740 06:30:00 am The Travelers TRV 166.1 -3.98% -3.5% -5.2% +21.4% +5.2% + +
741 06:30:00 am The Vanguard Group. Inc. AVD 18.7 -13.63% +8.4% -21.7% + +
742 06:30:00 am Thermo Fisher Scientific TMO 545 +0.74% +2.6% -7.3% +17.0% +17.7% + +
743 06:30:00 am Thor Industries THO 69.87 -6.21% -10.4% -16.0% -42.5% + +
744 06:30:00 am Tiffany & Co TIF + +
745 06:30:00 am TJX TJX 60.15 +0.42% +5.7% -9.6% -11.6% -10.9% + +
746 06:30:00 am Toll Brothers TOL 46.5 +0.82% -1.0% -2.1% -22.8% + +
747 06:30:00 am TPI Composites TPIC 13.3 +9.02% +20.1% +3.9% -71.1% + +
748 06:30:00 am TransDigm TDG 530 +8.16% -1.6% -18.2% -8.8% -11.3% + +
749 06:30:00 am Trex TREX 61.75 +4.66% -0.8% -3.8% -26.0% -35.0% + +
750 06:30:00 am Trimble TRMB 64.73 +5.08% +4.1% -7.7% -13.0% + +
751 06:30:00 am TripAdvisor TRIP 23.86 +0.04% +0.4% -12.0% -15.8% -40.4% + +
752 06:30:00 am Truist Financial TFC 45.89 -0.24% -0.9% -13.8% -2.4% -23.8% + +
753 06:30:00 am twitter TWTR 37.33 +1.91% -8.2% -19.4% -30.9% -31.7% + +
754 06:30:00 am Tyson Foods TSN 83.73 -0.56% -6.5% -14.7% +31.1% +4.5% + +
755 06:30:00 am U.S. Bancorp USB 48.69 -0.23% +0.7% -8.9% +6.8% -18.3% + +
756 06:30:00 am Uber UBER 23.28 +4.07% -4.0% -31.1% -54.4% -52.8% + +
757 06:30:00 am UBS Group AG UBS 17.6 +4.20% +4.1% -2.7% +29.3% +13.5% + +
758 06:30:00 am UDR UDR 33.03 +75.97% -7.0% -43.5% -2.5% -28.5% + +
759 06:30:00 am UFP Industries UFPI 75.58 +8.27% +4.2% -2.3% +0.8% + +
760 06:30:00 am UGI Corporation UGI 39.22 +0.44% +2.9% +5.4% +15.4% -10.1% + +
761 06:30:00 am UHS UHS 112 -2.61% -7.8% -27.9% -17.0% -28.8% + +
762 06:30:00 am Ulta Beauty ULTA 344 +0.88% -10.9% -20.6% +22.9% +7.5% + +
763 06:30:00 am Under Armour UAA 9.31 -11.42% -15.5% -44.5% -45.7% -56.4% + +
764 06:30:00 am Union Pacific UNP 213.5 -4.47% -7.0% -14.2% +2.9% -3.8% + +
765 06:30:00 am United Airlines UAL 44.13 -0.61% +2.0% -5.5% +1.6% -19.8% + +
766 06:30:00 am United Rentals URI 271.75 -0.07% -1.1% -23.2% +20.8% -13.4% + +
767 06:30:00 am United States Steel X 24.21 +1.09% +0.6% -34.8% +44.5% +0.7% + +
768 06:30:00 am United Technologies Corporatio UTX + +
769 06:30:00 am UnitedHealth Group UNH 476.74 +2.47% -1.8% -12.1% +35.9% +17.1% + +
770 06:30:00 am Univar Solutions UNVR 27.01 0.00% -2.5% -15.7% +79.9% +1.9% + +
771 06:30:00 am Unum UNM 33.86 -0.47% +1.2% +0.1% +51.2% +15.4% + +
772 06:30:00 am UPS UPS 166.67 -2.54% -6.1% -13.0% -0.8% -22.1% + +
773 06:30:00 am Upwork UPWK 17.66 +11.84% +3.4% -13.0% + +
774 06:30:00 am USANA Health Sciences USNA 27.67 +0.04% -4.2% -65.7% -63.1% -72.7% + +
775 06:30:00 am V.F. Corporation VFC 46 +1.46% -1.3% -20.6% -45.2% -45.1% + +
776 06:30:00 am VALEO FR 49.5 +3.23% +3.2% -23.6% +69.2% +23.8% + +
777 06:30:00 am Valero Energy VLO 122.41 -1.06% -1.3% +13.1% +117.5% +59.0% + +
778 06:30:00 am Vanda Pharmaceuticals VNDA 8.08 0.00% 0 -28.6% -37.8% -53.4% + +
779 06:30:00 am Varian Medical VAR + +
780 06:30:00 am Veeva Systems VEEV 151.77 -0.22% -11.8% -22.9% -44.0% -41.2% + +
781 06:30:00 am Velodyne VLDR 1.7 +1.80% -5.0% -17.5% + +
782 06:30:00 am Ventas VTR 55.2 0.00% +3.4% -9.1% +15.6% +2.4% + +
783 06:30:00 am VeriSign VRSN 156.98 +0.95% +4.7% -28.5% -26.4% -29.1% + +
784 06:30:00 am Verisk VRSK 164.28 +2.94% -6.4% -24.6% -19.5% -4.6% + +
785 06:30:00 am Verizon VZ 49.05 +0.80% +1.8% -9.4% -16.6% -13.6% + +
786 06:30:00 am Vertex VRTX 248.14 -0.74% +1.1% -13.0% +7.9% +15.7% + +
787 06:30:00 am Viatris VTRS 11.63 +4.30% +7.2% +6.4% -37.4% -25.0% + +
788 06:30:00 am Vicor VICR 58.01 +2.65% +2.2% -9.6% + +
789 06:30:00 am Virgin Galactic SPCE 6.59 +4.11% +1.2% -25.1% -72.1% -67.0% + +
790 06:30:00 am Visa V 197 -1.25% -0.9% -10.5% -10.0% -12.8% + +
791 06:30:00 am Viveve Medical VIVE 0.8101 +1.26% +8.0% -17.3% -82.6% -67.9% + +
792 06:30:00 am VMWare VMW 92.4 +1.99% -7.3% -19.3% -41.3% + +
793 06:30:00 am Volta VLTA 2.25 +2.74% +6.1% -9.6% + +
794 06:30:00 am Vontier VNT 25.1 -4.92% -2.6% -5.0% -24.9% + +
795 06:30:00 am Vornado VNO 33 -2.94% -3.4% -21.6% -11.3% -27.0% + +
796 06:30:00 am Vulcan Materials VMC 159.66 +1.37% +27.7% -12.5% +7.9% -12.0% + +
797 06:30:00 am W.W. Grainger GWW 187.32 -0.03% -46.5% -63.9% -53.8% -55.2% + +
798 06:30:00 am Wabtec WAB 83.66 +0.31% -1.0% -10.8% +16.2% +7.6% + +
799 06:30:00 am Walgreens Boots Alliance WBA 40.61 -1.26% -6.3% -12.4% +1.9% -25.6% + +
800 06:30:00 am Walmart WMT 118.82 -2.78% -19.7% -25.5% -17.3% -16.5% + +
801 06:30:00 am Walt Disney DIS 103.09 -0.65% -3.8% -18.3% -43.1% -39.8% + +
802 06:30:00 am Waste Management WM 152.09 +0.01% -3.2% -5.2% +30.8% +8.8% + +
803 06:30:00 am Waters WAT 200 -10.59% +14.3% -35.1% -18.7% -35.2% + +
804 06:30:00 am Wayfair Inc W 49.5 +4.85% -13.2% -49.7% -78.0% -84.0% + +
805 06:30:00 am Weber WEBR 7.14 +9.51% +2.0% -27.4% + +
806 06:30:00 am Wec Energy Group WEC 100.34 -0.81% -1.3% -4.5% +14.3% +5.3% + +
807 06:30:00 am Wells Fargo WFC 41.8 -0.24% -1.5% -15.0% +38.6% -8.4% + +
808 06:30:00 am Welltower WELL 86.9 0.00% 0 -10.6% +40.4% +18.5% + +
809 06:30:00 am Western Digital WDC 57.06 -2.54% -0.8% +13.4% +3.1% -21.8% + +
810 06:30:00 am Western Union WU 17 0.00% +1.8% -12.9% -21.0% -30.6% + +
811 06:30:00 am WestRock WRK 43.68 -2.39% -4.2% -16.5% +1.6% -21.8% + +
812 06:30:00 am Weyerhaeuser WY 37.2 +0.54% -1.6% -11.5% +15.9% +1.2% + +
813 06:30:00 am Whirlpool WHR 168.25 -1.03% -6.9% -4.7% -6.2% -28.4% + +
814 06:30:00 am Williams WMB 34.86 +0.75% +0.7% -2.8% +74.6% +33.7% + +
815 06:30:00 am World Wrestling Entertainment WWE 58.83 -0.61% +3.0% -2.0% +11.0% + +
816 06:30:00 am Worthington WOR 38 0.00% -9.5% -33.4% +26.7% -30.9% + +
817 06:30:00 am Wynn Resorts WYNN 62.5 +0.35% -5.6% -20.7% -44.6% -50.2% + +
818 06:30:00 am Xcel Energy XEL 73.89 -0.55% -0.8% -1.8% +11.1% +3.7% + +
819 06:30:00 am Xerox XRX + +
820 06:30:00 am Xilinx XLNX 195.01 -9.52% 0 0 +38.8% +58.7% + +
821 06:30:00 am XPO Logistics XPO 47.01 -1.86% -10.5% -19.2% -60.4% -66.5% + +
822 06:30:00 am Xylem XYL 69.94 -6.83% -6.8% -19.6% -30.3% -38.1% + +
823 06:30:00 am YEXT YEXT 4.26 0.00% -19.8% -30.5% -72.7% -66.1% + +
824 06:30:00 am YUM! Brands YUM 109.49 +0.45% -2.5% -12.8% +0.9% -8.7% + +
825 06:30:00 am Zebra Technologies Corporation ZBRA 310.78 0.00% -3.5% -23.4% -17.8% -36.5% + +
826 06:30:00 am Zillow Z 43 +7.23% +7.1% -8.1% + +
827 06:30:00 am Zimmer Biomet Holdings ZBH 111.3 -3.69% -2.9% -16.5% -23.8% -33.2% + +
828 06:30:00 am Zions Bancorporation ZION 44.62 0.00% -15.9% -32.9% +5.2% -20.3% + +
829 06:30:00 am Zoetis ZTS 156.57 -0.27% -4.8% -16.9% -5.5% -10.1% + +
830 06:30:00 am Zogenix ZGNX 26.68 +1.37% 0 0 +57.1% + +
831 06:30:00 am Zoom ZM 90.69 +7.39% -4.0% -15.5% -73.1% -72.1% + +
832 06:30:00 am Zscaler ZS 137 +9.16% -10.1% -39.2% -20.0% + +
833 06:30:00 am Zynerba Pharmaceuticals ZYNE 0.8991 -1.31% +5.0% -44.8% -72.2% -81.3% + +
834 06:30:00 am Zynex ZYXI 6.95 +1.61% -1.8% -7.2% -48.4% -52.1% + +
835 06:30:00 am Zynga ZNGA 8.34 -1.07% +5.6% -7.7% + +
Чтобы купить акции, выберите надежного брокера: