Зарегистрируйтесь, чтобы создавать уведомления по инструментам,
экономическим событиям и аналитике.
Бесплатная регистрация У вас уже есть учетная запись? Вход
Котировки
Все типы инструментов
- Все типы инструментов
- Индексы
- Акции
- ETF
- Фонды
- Товары
- Валюты
- Крипто
- Облигации
- Сертификаты
Попробуйте другой запрос
🔥 Стратегия с подборкой акций от ИИ, «Технологические титаны», выросла на 7,1% за май. Куйте железо, пока горячо!
Получить СКИДКУ 40%
NYSE Composite (NYA)
Добавить/Убрать из портфеля
Добавить в портфель
18.388,3
+70,9
+0,39%
- Объем: -
- Открытие: 18.317,4
- Дн. диапазон: 18.317,0 - 18.389,5
NYSE Composite
18.388,3
+70,9
+0,39%
- Обзор
- Компоненты
- Прошлые данные
- Производные инструменты
Компоненты NYSE Composite
Эта страница содержит котировки компонентов индекса NYSE Composite в режиме реального времени. В таблице вы найдете название стока и его обновленную цену, а так же Максимум, Минимум и изменение по каждому компоненту.
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Embraer ADR | 30,82 | 30,99 | 30,45 | +0,31 | +1,02% | 950,25K | 21/05 | ||
| EMCOR | 388,18 | 388,72 | 381,06 | +4,35 | +1,13% | 248,23K | 21/05 | ||
| Emerald Expositions | 6,020 | 6,090 | 5,800 | +0,080 | +1,35% | 38,83K | 21/05 | ||
| Emeren DRC | 1,970 | 2,005 | 1,950 | 0,000 | 0,00% | 181,77K | 21/05 | ||
| Emergent Biosolutions | 5,180 | 5,880 | 5,140 | -0,620 | -10,69% | 2,59M | 21/05 | ||
| Emerson | 113,70 | 114,05 | 113,38 | 0,00 | 0,00% | 2,14M | 21/05 | ||
| Empire State Realty | 9,36 | 9,41 | 9,31 | 0,01 | 0,05% | 644,81K | 21/05 | ||
| Employers | 41,72 | 42,08 | 41,49 | +0,01 | +0,02% | 42,18K | 21/05 | ||
| Enbridge | 36,78 | 36,94 | 36,53 | 0,00 | 0,00% | 3,59M | 21/05 | ||
| Encompass Health | 85,82 | 86,24 | 85,31 | -0,29 | -0,34% | 241,38K | 21/05 | ||
| Endava | 29,27 | 29,27 | 28,17 | +0,44 | +1,53% | 813,30K | 21/05 | ||
| Endeavor Group | 26,77 | 27,00 | 26,77 | -0,17 | -0,63% | 4,07M | 21/05 | ||
| Endeavour | 3,930 | 4,030 | 3,860 | -0,040 | -1,01% | 7,47M | 21/05 | ||
| Enel Chile ADR | 3,170 | 3,175 | 3,140 | +0,020 | +0,63% | 244,48K | 21/05 | ||
| Enerflex | 5,14 | 5,22 | 5,09 | -0,08 | -1,44% | 121,68K | 21/05 | ||
| Energizer | 30,38 | 30,99 | 30,12 | +0,04 | +0,13% | 718,02K | 21/05 | ||
| Energy of Minas Gerais | 2,665 | 2,700 | 2,635 | +0,075 | +2,90% | 1,94M | 21/05 | ||
| Energy of Minas Gerais DRC | 3,390 | 3,390 | 3,390 | +0,107 | +3,26% | 5,86K | 21/05 | ||
| Energy Vault Holdings | 1,225 | 1,230 | 1,160 | +0,055 | +4,70% | 210,40K | 21/05 | ||
| Enerpac Tool Group | 38,41 | 38,62 | 37,76 | +0,52 | +1,37% | 211,15K | 21/05 | ||
| Enerplus | 20,225 | 20,375 | 19,960 | +0,160 | +0,80% | 1,93M | 21/05 | ||
| Enersys | 96,84 | 97,42 | 96,11 | -0,33 | -0,34% | 208,27K | 21/05 | ||
| Enfusion | 9,22 | 9,30 | 9,07 | -0,16 | -1,65% | 203,17K | 21/05 | ||
| Enhabit | 9,27 | 9,27 | 8,86 | +0,32 | +3,58% | 460,70K | 21/05 | ||
| ENI ADR | 31,44 | 31,74 | 31,23 | -0,26 | -0,82% | 1,91M | 21/05 | ||
| EnLink Midstream LLC | 13,420 | 13,670 | 13,340 | -0,190 | -1,40% | 1,30M | 21/05 | ||
| Ennis | 20,74 | 20,74 | 20,49 | +0,23 | +1,12% | 61,29K | 21/05 | ||
| Enova International Inc | 61,10 | 61,31 | 60,67 | +0,11 | +0,18% | 161,00K | 21/05 | ||
| Enovis | 50,38 | 51,31 | 50,37 | -0,76 | -1,50% | 333,29K | 21/05 | ||
| Enpro Industries | 149,48 | 151,02 | 149,08 | -1,27 | -0,84% | 52,89K | 21/05 | ||
| Entergy | 114,22 | 114,28 | 112,55 | +1,42 | +1,26% | 1,58M | 21/05 | ||
| Entravision | 2,090 | 2,170 | 2,070 | -0,040 | -1,88% | 307,74K | 21/05 | ||
| Envestnet | 67,63 | 68,21 | 66,53 | -0,12 | -0,18% | 194,48K | 21/05 | ||
| Enviri | 8,35 | 8,37 | 8,12 | +0,20 | +2,45% | 187,99K | 21/05 | ||
| Envista Holdings | 18,36 | 18,36 | 17,90 | +0,09 | +0,49% | 1,65M | 21/05 | ||
| Enviva Partners LP | 0,606 | 0,630 | 0,602 | +0,009 | +1,49% | 613,14K | 21/05 | ||
| Enzo Biochem | 1,060 | 1,110 | 1,060 | -0,050 | -4,50% | 60,04K | 21/05 | ||
| EOG Resources | 128,90 | 130,35 | 128,73 | -0,96 | -0,74% | 2,21M | 21/05 | ||
| EPAM Systems | 191,22 | 191,31 | 188,33 | -0,28 | -0,15% | 509,85K | 21/05 | ||
| EPR Properties | 41,74 | 41,85 | 41,60 | -0,01 | -0,02% | 480,74K | 21/05 | ||
| EQT | 41,19 | 42,08 | 41,18 | -0,73 | -1,74% | 4,06M | 21/05 | ||
| Equifax | 238,05 | 250,19 | 235,47 | -13,64 | -5,42% | 1,77M | 21/05 | ||
| Equinor ADR | 28,66 | 28,82 | 28,45 | +0,33 | +1,16% | 3,27M | 21/05 | ||
| Equitrans Midstream | 13,945 | 14,190 | 13,945 | -0,235 | -1,66% | 3,16M | 21/05 | ||
| Equity Bancshares Inc | 34,24 | 34,56 | 33,83 | +0,16 | +0,47% | 15,73K | 21/05 | ||
| Equity Commonwealth | 19,36 | 19,61 | 19,36 | -0,14 | -0,69% | 714,07K | 21/05 | ||
| Equity Lifestyle | 64,63 | 64,80 | 63,88 | +0,46 | +0,72% | 956,35K | 21/05 | ||
| Equity Residential | 66,80 | 66,89 | 66,25 | +0,33 | +0,50% | 1,45M | 21/05 | ||
| Ermenegildo Zegna NV | 12,82 | 12,97 | 12,82 | -0,15 | -1,12% | 373,64K | 21/05 | ||
| Ero Copper | 23,64 | 24,13 | 23,58 | -0,28 | -1,17% | 260,12K | 21/05 | ||
| ESAB Corp | 107,82 | 108,24 | 107,16 | -0,32 | -0,30% | 154,54K | 21/05 | ||
| ESCO Technologies | 110,63 | 110,90 | 109,56 | +0,27 | +0,24% | 47,92K | 21/05 | ||
| ESS Tech | 0,756 | 0,808 | 0,732 | -0,054 | -6,63% | 810,39K | 21/05 | ||
| Essent Group Ltd | 56,29 | 56,39 | 55,86 | +0,41 | +0,73% | 299,28K | 21/05 | ||
| Essential Properties | 27,51 | 27,67 | 27,33 | +0,07 | +0,26% | 906,14K | 21/05 | ||
| Essential Utilities | 39,36 | 39,43 | 38,93 | +0,07 | +0,18% | 1,32M | 21/05 | ||
| Essex Property | 264,16 | 265,13 | 262,67 | +0,75 | +0,28% | 214,70K | 21/05 | ||
| Estee Lauder | 132,72 | 133,14 | 130,01 | +1,58 | +1,20% | 2,66M | 21/05 | ||
| Ethan Allen Interiors | 29,08 | 29,57 | 28,89 | -0,33 | -1,12% | 130,56K | 21/05 | ||
| Euronav | 21,070 | 21,250 | 20,920 | +0,030 | +0,14% | 724,59K | 21/05 | ||
| Eve Holding | 5,75 | 5,80 | 5,58 | +0,17 | +3,05% | 39,49K | 21/05 | ||
| Eventbrite A | 5,11 | 5,22 | 5,06 | -0,19 | -3,58% | 1,18M | 21/05 | ||
| Evercore | 205,78 | 206,32 | 202,90 | +2,76 | +1,36% | 281,37K | 21/05 | ||
| Everest | 393,98 | 394,57 | 391,45 | +4,18 | +1,07% | 284,25K | 21/05 | ||
| Everi Holdings | 7,43 | 7,53 | 7,32 | 0,00 | 0,00% | 1,05M | 21/05 | ||
| Eversource Energy | 61,22 | 61,35 | 60,68 | +0,44 | +0,72% | 1,58M | 21/05 | ||
| Evertec Inc | 36,67 | 36,95 | 36,41 | -0,27 | -0,73% | 445,44K | 21/05 | ||
| Evolent Health Inc | 22,97 | 23,09 | 22,65 | +0,07 | +0,31% | 1,13M | 21/05 | ||
| Excelerate Energy | 18,14 | 18,45 | 18,11 | -0,23 | -1,25% | 82,62K | 21/05 | ||
| Expeditors Washington | 117,71 | 118,47 | 117,04 | -0,70 | -0,59% | 940,72K | 21/05 | ||
| Expro Holdings NV | 23,080 | 23,080 | 22,550 | +0,350 | +1,54% | 1,43M | 21/05 | ||
| Extra Space Storage | 146,11 | 150,21 | 144,49 | -4,18 | -2,78% | 1,43M | 21/05 | ||
| Exxon Mobil | 117,85 | 119,45 | 117,78 | -0,82 | -0,69% | 14,43M | 21/05 | ||
| F G Annuities Life | 42,25 | 42,35 | 41,18 | -0,11 | -0,26% | 44,47K | 21/05 | ||
| Fabrinet | 231,60 | 231,97 | 226,04 | +0,26 | +0,11% | 342,92K | 21/05 | ||
| FactSet Research | 449,93 | 452,47 | 448,36 | -2,55 | -0,56% | 184,36K | 21/05 | ||
| Fair Isaac | 1.374,80 | 1.443,69 | 1.367,02 | -71,48 | -4,94% | 367,42K | 21/05 | ||
| Farmland Partners | 11,21 | 11,23 | 11,08 | +0,03 | +0,22% | 260,29K | 21/05 | ||
| Fastly | 8,60 | 8,65 | 8,50 | -0,16 | -1,83% | 2,97M | 21/05 | ||
| FB Financial | 39,38 | 39,42 | 38,56 | +0,86 | +2,23% | 138,76K | 21/05 | ||
| Federal Agricultural Mortgage | 180,23 | 180,54 | 178,18 | +0,57 | +0,32% | 21,47K | 21/05 | ||
| Federal Agricultural Mortgage A | 141,24 | 141,24 | 141,24 | 0,00 | 0,00% | 0 | 17/05 | ||
| Federal Realty | 101,29 | 101,39 | 100,58 | +0,28 | +0,28% | 301,39K | 21/05 | ||
| Federal Signal | 86,41 | 87,30 | 86,24 | -1,13 | -1,29% | 118,06K | 21/05 | ||
| Federated Investors B | 32,72 | 32,81 | 32,51 | +0,07 | +0,21% | 361,62K | 21/05 | ||
| FedEx | 252,33 | 254,80 | 250,93 | -2,38 | -0,93% | 1,03M | 21/05 | ||
| Ferguson | 211,91 | 212,35 | 210,20 | -0,65 | -0,31% | 490,38K | 21/05 | ||
| Ferrari NV | 418,55 | 418,58 | 414,42 | +1,90 | +0,46% | 163,94K | 21/05 | ||
| Fidelis Insurance Holdings | 17,42 | 18,41 | 17,11 | -0,85 | -4,65% | 371,85K | 21/05 | ||
| Fidelity Financial | 52,84 | 52,95 | 52,42 | +0,10 | +0,19% | 521,71K | 21/05 | ||
| Fidelity National Info | 78,11 | 78,46 | 77,59 | +0,39 | +0,50% | 2,79M | 21/05 | ||
| Figs | 5,625 | 5,700 | 5,530 | +0,065 | +1,17% | 2,23M | 21/05 | ||
| Finance of America Companies | 0,647 | 0,673 | 0,635 | -0,004 | -0,54% | 99,28K | 21/05 | ||
| FinVolution Group | 4,730 | 4,790 | 4,650 | -0,090 | -1,87% | 809,77K | 21/05 | ||
| First American | 57,71 | 58,11 | 57,55 | -0,24 | -0,41% | 240,93K | 21/05 | ||
| First Bancorp | 18,10 | 18,18 | 17,85 | +0,22 | +1,23% | 637,02K | 21/05 | ||
| First Commonwealth Financial | 13,94 | 14,01 | 13,86 | 0,00 | 0,00% | 268,73K | 21/05 | ||
| First Foundation Inc | 6,25 | 6,46 | 6,20 | -0,16 | -2,50% | 336,59K | 21/05 | ||
| First Horizon National | 16,25 | 16,26 | 15,99 | +0,28 | +1,75% | 3,94M | 21/05 | ||
| First Industrial RT | 48,19 | 48,24 | 47,76 | +0,17 | +0,35% | 492,03K | 21/05 | ||
| First Majestic Silver | 7,63 | 7,90 | 7,54 | -0,35 | -4,39% | 10,36M | 21/05 | ||
| FirstEnergy | 40,43 | 40,53 | 40,06 | +0,37 | +0,92% | 1,88M | 21/05 | ||
| Fiscalnote Holdings | 1,495 | 1,515 | 1,453 | +0,005 | +0,34% | 235,60K | 21/05 | ||
| Fiserv | 152,77 | 153,26 | 150,27 | +1,43 | +0,94% | 2,10M | 21/05 | ||
| Five Point | 3,180 | 3,210 | 3,080 | +0,070 | +2,25% | 99,96K | 21/05 | ||
| Fiverr International | 24,80 | 25,17 | 24,58 | -0,54 | -2,13% | 675,95K | 21/05 | ||
| FLEX LNG | 29,64 | 29,79 | 29,46 | +0,26 | +0,89% | 220,42K | 21/05 | ||
| Floor & Decor | 116,86 | 117,96 | 115,67 | -0,93 | -0,79% | 740,12K | 21/05 | ||
| Flotek | 3,7800 | 3,8650 | 3,6800 | -0,0200 | -0,53% | 32,84K | 21/05 | ||
| Flowers Foods | 24,27 | 24,40 | 24,22 | -0,08 | -0,33% | 807,13K | 21/05 | ||
| Flowserve | 50,41 | 50,44 | 49,67 | +0,51 | +1,02% | 570,03K | 21/05 | ||
| Fluor | 40,88 | 40,88 | 38,87 | +1,89 | +4,85% | 1,59M | 21/05 | ||
| Flutter Entertainment | 209,69 | 210,12 | 207,62 | -0,11 | -0,05% | 814,78K | 21/05 | ||
| FMC | 64,03 | 65,27 | 63,40 | +0,16 | +0,25% | 1,47M | 21/05 | ||
| FNB | 14,12 | 14,20 | 13,91 | +0,13 | +0,89% | 2,06M | 21/05 | ||
| Fomento Economico Mexicano | 117,51 | 118,63 | 116,21 | -1,27 | -1,07% | 683,75K | 21/05 | ||
| Foot Locker | 22,92 | 23,02 | 22,47 | +0,21 | +0,92% | 2,28M | 21/05 | ||
| Ford Motor | 12,15 | 12,20 | 12,03 | 0,00 | 0,00% | 31,31M | 21/05 | ||
| Foreign Trade Bank of Latin America | 31,12 | 31,29 | 30,66 | +0,16 | +0,52% | 65,07K | 21/05 | ||
| Forestar | 34,58 | 34,95 | 34,34 | -0,10 | -0,29% | 77,74K | 21/05 | ||
| Forge Global Holdings | 1,855 | 1,960 | 1,840 | -0,045 | -2,37% | 439,85K | 21/05 | ||
| Fortis Inc | 40,92 | 41,04 | 40,56 | +0,08 | +0,20% | 420,86K | 21/05 | ||
| Fortive | 77,10 | 77,15 | 76,57 | -0,04 | -0,05% | 1,77M | 21/05 | ||
| Fortuna Silver | 5,845 | 5,920 | 5,760 | -0,075 | -1,27% | 7,05M | 21/05 | ||
| Fortune Brands | 71,81 | 72,08 | 70,92 | -0,43 | -0,60% | 472,58K | 21/05 | ||
| Forum Energy | 18,04 | 18,65 | 18,04 | -0,37 | -2,01% | 37,27K | 21/05 | ||
| Four Corners Property Trust Inc | 24,83 | 25,04 | 24,78 | -0,04 | -0,16% | 256,01K | 21/05 | ||
| Four Seasons Education | 10,0000 | 10,0000 | 10,0000 | 0,0000 | 0,00% | 0 | 17/05 | ||
| Franco-Nevada | 128,40 | 128,99 | 127,04 | -0,67 | -0,52% | 424,85K | 21/05 | ||
| Franklin BSP Realty Trust | 13,065 | 13,120 | 13,015 | -0,035 | -0,27% | 166,29K | 21/05 | ||
| Franklin Covey | 37,03 | 37,78 | 36,90 | -0,57 | -1,52% | 23,42K | 21/05 | ||
| Franklin Resources | 23,87 | 24,03 | 23,83 | -0,07 | -0,29% | 2,44M | 21/05 | ||
| Freeport-McMoran | 54,32 | 54,95 | 53,59 | -0,54 | -0,98% | 18,14M | 21/05 | ||
| Fresenius Medical Care ADR | 21,42 | 21,50 | 21,29 | -0,51 | -2,33% | 364,21K | 21/05 | ||
| Fresh Del Monte Produce | 23,64 | 23,81 | 23,51 | +0,05 | +0,21% | 187,23K | 21/05 | ||
| FREYR Battery | 1,975 | 2,010 | 1,900 | +0,045 | +2,33% | 774,43K | 21/05 | ||
| Frontline Ltd | 28,910 | 29,050 | 28,430 | +0,810 | +2,88% | 1,62M | 21/05 | ||
| FTI Consulting | 223,35 | 225,81 | 221,57 | -1,45 | -0,65% | 94,54K | 21/05 | ||
| Fubotv | 1,260 | 1,310 | 1,260 | -0,040 | -3,08% | 11,11M | 21/05 | ||
| Full Truck Alliance Co | 9,24 | 9,58 | 8,61 | -0,17 | -1,81% | 12,63M | 21/05 | ||
| FutureFuel | 4,730 | 4,900 | 4,710 | -0,060 | -1,25% | 506,11K | 21/05 | ||
| GameStop Corp | 22,12 | 22,85 | 20,04 | -1,02 | -4,41% | 48,43M | 21/05 | ||
| Gannett | 3,485 | 3,520 | 3,375 | +0,035 | +1,01% | 808,84K | 21/05 | ||
| Gaotu Techedu DRC | 7,10 | 7,45 | 6,61 | -1,08 | -13,20% | 6,39M | 21/05 | ||
| Gap | 21,49 | 21,63 | 21,18 | +0,27 | +1,27% | 7,02M | 21/05 | ||
| GAP ADR | 194,72 | 196,00 | 193,63 | -1,64 | -0,84% | 41,07K | 21/05 | ||
| Garmin | 170,69 | 170,98 | 169,62 | +0,50 | +0,29% | 491,91K | 21/05 | ||
| Gartner | 449,18 | 454,65 | 447,17 | -7,12 | -1,56% | 347,43K | 21/05 | ||
| Gates Industrial Corp | 17,84 | 17,87 | 17,63 | +0,11 | +0,62% | 3,28M | 21/05 | ||
| Gatos Silver | 11,99 | 12,28 | 11,89 | -0,32 | -2,64% | 484,78K | 21/05 | ||
| GATX | 140,78 | 141,21 | 138,64 | +1,72 | +1,24% | 131,44K | 21/05 | ||
| GE Vernova LLC | 163,88 | 164,49 | 159,12 | +2,93 | +1,82% | 1,17M | 21/05 | ||
| Genco Shipping Trading | 22,78 | 23,11 | 22,75 | -0,10 | -0,44% | 583,27K | 21/05 | ||
| Generac | 154,20 | 154,54 | 150,16 | +2,98 | +1,97% | 1,04M | 21/05 | ||
| General Dynamics | 297,06 | 301,48 | 296,35 | -3,17 | -1,06% | 1,10M | 21/05 | ||
| General Electric | 161,00 | 161,22 | 157,36 | +1,72 | +1,08% | 4,91M | 21/05 | ||
| General Mills | 70,63 | 71,70 | 70,48 | -0,80 | -1,12% | 2,54M | 21/05 | ||
| General Motors | 44,92 | 45,18 | 44,56 | -0,19 | -0,42% | 9,72M | 21/05 | ||
| Genesco | 27,20 | 27,38 | 26,96 | +0,02 | +0,07% | 88,81K | 21/05 | ||
| Genie Energy | 15,470 | 15,595 | 15,285 | +0,120 | +0,78% | 60,62K | 21/05 | ||
| Genius Sports | 5,54 | 5,55 | 5,34 | +0,04 | +0,73% | 1,38M | 21/05 | ||
| Genpact | 34,02 | 34,36 | 33,82 | -0,34 | -0,99% | 1,03M | 21/05 | ||
| Genuine Parts | 151,51 | 152,12 | 150,13 | -0,42 | -0,28% | 844,41K | 21/05 | ||
| Genworth | 6,530 | 6,550 | 6,470 | +0,020 | +0,31% | 1,68M | 21/05 | ||
| Geo | 13,840 | 13,875 | 13,500 | +0,260 | +1,91% | 1,33M | 21/05 | ||
| GeoPark Ltd | 10,30 | 10,38 | 10,16 | +0,07 | +0,68% | 269,87K | 21/05 | ||
| Gerdau ADR | 3,630 | 3,780 | 3,625 | -0,110 | -2,94% | 14,76M | 21/05 | ||
| Getaround | 0,203 | 0,210 | 0,202 | -0,005 | -2,26% | 430,78K | 21/05 | ||
| Getty | 28,24 | 28,53 | 28,24 | -0,21 | -0,74% | 154,90K | 21/05 | ||
| Getty Images Holdings | 3,775 | 3,805 | 3,650 | +0,065 | +1,75% | 397,18K | 21/05 | ||
| Gfl Environmental | 31,61 | 32,40 | 31,55 | -0,84 | -2,59% | 585,08K | 21/05 | ||
| Gildan | 35,98 | 36,01 | 35,47 | +0,18 | +0,50% | 400,96K | 21/05 | ||
| Ginkgo Bioworks | 0,731 | 0,774 | 0,721 | -0,035 | -4,54% | 49,02M | 21/05 | ||
| Glacier | 39,07 | 39,44 | 38,85 | -0,12 | -0,31% | 216,85K | 21/05 | ||
| Glatfelter | 1,730 | 1,740 | 1,665 | +0,010 | +0,58% | 93,40K | 21/05 | ||
| Glaukos Corp | 108,49 | 109,04 | 107,22 | -0,78 | -0,71% | 278,15K | 21/05 | ||
| Global Blue Group Holding | 4,91 | 5,00 | 4,90 | -0,03 | -0,61% | 11,50K | 21/05 | ||
| Global Business Travel | 6,050 | 6,108 | 6,030 | -0,020 | -0,33% | 409,95K | 21/05 | ||
| Global Indemnity | 31,16 | 31,17 | 30,76 | +0,54 | +1,75% | 5,48K | 21/05 | ||
| Global Industrial Co | 34,75 | 34,79 | 34,20 | +0,11 | +0,32% | 43,76K | 21/05 | ||
| Global Medical | 8,88 | 8,99 | 8,86 | -0,06 | -0,67% | 339,14K | 21/05 | ||
| Global Net Lease | 7,83 | 7,85 | 7,73 | +0,03 | +0,38% | 989,38K | 21/05 | ||
| Global Payments | 107,38 | 107,78 | 105,78 | 0,00 | 0,00% | 1,89M | 21/05 | ||
| Global Ship Lease | 27,27 | 27,34 | 26,87 | +0,16 | +0,57% | 745,72K | 21/05 | ||
| Globant SA | 174,14 | 174,85 | 168,50 | +2,63 | +1,53% | 671,83K | 21/05 | ||
| Globe Life | 83,38 | 84,35 | 80,87 | -2,63 | -3,06% | 1,89M | 21/05 | ||
| Globus Medical | 66,53 | 66,63 | 65,87 | +0,27 | +0,41% | 821,72K | 21/05 | ||
| GMS Inc | 95,10 | 95,11 | 93,49 | +0,46 | +0,49% | 236,86K | 21/05 | ||
| Godaddy Inc | 138,83 | 139,19 | 137,30 | +0,87 | +0,63% | 491,77K | 21/05 | ||
| Gold Fields ADR | 16,560 | 16,865 | 16,410 | -0,240 | -1,43% | 2,30M | 21/05 | ||
| Goldman Sachs | 470,41 | 471,30 | 462,20 | +7,47 | +1,61% | 2,57M | 21/05 | ||
| Gorman-Rupp | 33,10 | 33,10 | 32,71 | -0,02 | -0,06% | 21,64K | 21/05 | ||
| Graco | 83,16 | 83,29 | 82,57 | -0,40 | -0,48% | 408,68K | 21/05 | ||
| GrafTech | 2,090 | 2,125 | 1,870 | +0,240 | +12,97% | 5,06M | 21/05 | ||
| Graham | 29,53 | 29,81 | 29,38 | -0,30 | -1,01% | 19,29K | 21/05 | ||
| Graham Holdings | 750,58 | 759,00 | 743,75 | -9,24 | -1,22% | 16,31K | 21/05 | ||
| Granite Construction | 62,95 | 63,00 | 61,61 | +0,62 | +0,99% | 220,75K | 21/05 | ||
| Granite Point Mortgage | 3,320 | 3,450 | 3,300 | -0,110 | -3,21% | 353,22K | 21/05 | ||
| Granite Ridge Resources | 6,575 | 6,645 | 6,555 | -0,045 | -0,68% | 305,42K | 21/05 | ||
| Graphic Packaging | 27,70 | 27,79 | 27,20 | +0,41 | +1,50% | 3,46M | 21/05 | ||
| Gray Television | 5,96 | 6,27 | 5,92 | -0,24 | -3,79% | 795,15K | 21/05 | ||
| Gray Television | 8,50 | 8,50 | 8,50 | +0,08 | +0,95% | 0,96K | 21/05 | ||
| Great Ajax Corp | 3,440 | 3,560 | 3,370 | -0,120 | -3,37% | 158,95K | 21/05 | ||
| Green Brick Partners Inc | 56,49 | 57,35 | 56,12 | -1,05 | -1,82% | 326,22K | 21/05 | ||
| Green Dot | 9,87 | 9,91 | 9,75 | -0,04 | -0,40% | 239,55K | 21/05 | ||
| Greenbrier | 51,50 | 51,88 | 50,41 | +0,48 | +0,94% | 350,92K | 21/05 | ||
| Greenfire Resources | 6,04 | 6,15 | 5,95 | -0,10 | -1,55% | 55,15K | 21/05 | ||
| GreenTree Hospitality | 3,150 | 3,250 | 3,110 | -0,010 | -0,32% | 10,48K | 21/05 | ||
| Greif Bros | 64,68 | 64,68 | 63,87 | 0,00 | 0,00% | 65,31K | 21/05 | ||
| Greif Bros B | 65,23 | 65,33 | 65,21 | -0,01 | -0,02% | 4,15K | 21/05 | ||
| Griffon | 67,88 | 67,90 | 66,62 | +0,48 | +0,71% | 251,87K | 21/05 | ||
| Grindr | 9,54 | 9,57 | 9,30 | +0,17 | +1,81% | 242,30K | 21/05 | ||
| Group 1 Automotive | 312,03 | 313,76 | 309,37 | +0,53 | +0,17% | 54,71K | 21/05 | ||
| Grove Collaborative Holdings | 1,540 | 1,550 | 1,500 | 0,000 | 0,00% | 31,50K | 21/05 | ||
| Grupo Aeroportuario Sureste ADR | 345,94 | 352,49 | 345,63 | -8,94 | -2,52% | 33,46K | 21/05 | ||
| Grupo Aval | 2,520 | 2,530 | 2,495 | +0,030 | +1,20% | 38,24K | 21/05 | ||
| Grupo Supervielle | 7,510 | 7,761 | 7,370 | -0,160 | -2,09% | 1,31M | 21/05 | ||
| Grupo Televisa ADR | 3,270 | 3,360 | 3,250 | -0,130 | -3,82% | 966,44K | 21/05 | ||
| GSK plc DRC | 44,46 | 44,72 | 44,46 | -0,13 | -0,29% | 3,47M | 21/05 | ||
| Guaranty Bancshares | 29,55 | 30,28 | 29,23 | -0,13 | -0,44% | 2,46K | 21/05 | ||
| Guess | 25,36 | 26,41 | 25,36 | -1,07 | -4,05% | 1,08M | 21/05 | ||
| Guidewire | 123,35 | 125,33 | 123,12 | -1,52 | -1,22% | 502,75K | 21/05 | ||
| Guild | 14,95 | 15,10 | 13,50 | +1,45 | +10,74% | 35,92K | 21/05 | ||
| Gulfport Energy Operating | 157,06 | 160,80 | 156,85 | -3,26 | -2,03% | 156,01K | 21/05 | ||
| GXO Logistics | 53,15 | 53,81 | 52,56 | -0,58 | -1,08% | 778,48K | 21/05 | ||
| H B Fuller | 81,94 | 82,21 | 81,75 | -0,15 | -0,18% | 167,17K | 21/05 | ||
| H&R Block | 53,83 | 54,08 | 53,08 | +0,55 | +1,03% | 1,01M | 21/05 | ||
| Haemonetics | 93,19 | 95,14 | 93,18 | -2,08 | -2,18% | 311,38K | 21/05 | ||
| Hagerty | 8,99 | 9,01 | 8,77 | -0,01 | -0,11% | 69,43K | 21/05 | ||
| HALEON ADR | 8,52 | 8,62 | 8,49 | +0,01 | +0,12% | 14,46M | 21/05 | ||
| Halliburton | 37,63 | 38,35 | 37,60 | -0,33 | -0,87% | 4,03M | 21/05 | ||
| Hamilton Beach A | 19,03 | 19,27 | 17,76 | +1,02 | +5,66% | 43,79K | 21/05 | ||
| Hamilton Insurance | 16,63 | 16,92 | 16,52 | +0,17 | +1,03% | 436,10K | 21/05 | ||
| Hanesbrands | 4,990 | 5,000 | 4,830 | +0,150 | +3,10% | 4,61M | 21/05 | ||
| Hannon Armstrong Sustainable | 32,28 | 32,47 | 31,48 | +0,53 | +1,67% | 919,60K | 21/05 | ||
| Harley-Davidson | 34,95 | 35,40 | 34,88 | -0,17 | -0,48% | 998,47K | 21/05 | ||
| Harmony Gold Mining | 10,230 | 10,245 | 10,090 | +0,120 | +1,19% | 3,15M | 21/05 | ||
| Hartford | 102,12 | 102,82 | 101,95 | +0,04 | +0,04% | 968,75K | 21/05 | ||
| Haverty Furniture | 28,29 | 29,14 | 28,28 | -0,51 | -1,77% | 54,63K | 21/05 | ||
| Haverty Furniture A | 28,67 | 28,67 | 28,67 | 0,00 | 0,00% | 0 | 20/05 | ||
| Hawaiian Electric Industries | 11,12 | 11,30 | 10,93 | -0,09 | -0,80% | 1,26M | 21/05 | ||
| Hayward Holdings | 14,79 | 15,02 | 14,74 | -0,19 | -1,27% | 702,00K | 21/05 | ||
| HCA | 321,12 | 325,07 | 317,98 | -3,93 | -1,21% | 838,59K | 21/05 | ||
| HCI Group Inc | 100,32 | 103,92 | 99,88 | -2,01 | -1,96% | 187,96K | 21/05 | ||
| HDFC Bank ADR | 56,17 | 56,46 | 55,96 | -0,34 | -0,60% | 2,06M | 21/05 | ||
| Healthcare RT | 15,99 | 16,17 | 15,90 | +0,02 | +0,13% | 3,16M | 21/05 | ||
| Healthpeak Properties | 19,75 | 19,84 | 19,68 | -0,04 | -0,20% | 2,73M | 21/05 | ||
| Hecla Mining | 6,180 | 6,280 | 6,110 | -0,050 | -0,80% | 7,58M | 21/05 | ||
| Heico | 216,05 | 216,63 | 213,80 | +1,05 | +0,49% | 187,33K | 21/05 | ||
| Heico A | 174,55 | 174,92 | 172,96 | +0,63 | +0,36% | 171,18K | 21/05 | ||
| Helios Tech | 53,20 | 53,81 | 53,00 | -0,68 | -1,26% | 110,57K | 21/05 | ||
| Helix | 11,770 | 11,830 | 11,650 | -0,020 | -0,17% | 1,62M | 21/05 | ||
| Helmerich Payne | 38,86 | 39,39 | 38,54 | +0,12 | +0,31% | 1,04M | 21/05 | ||
| Herbalife | 11,23 | 11,28 | 10,83 | +0,33 | +3,03% | 1,53M | 21/05 | ||
| Herc Holdings | 154,42 | 154,77 | 152,76 | -0,28 | -0,18% | 172,26K | 21/05 | ||
| Heritage Insurance | 8,660 | 9,360 | 8,630 | -0,490 | -5,36% | 242,96K | 21/05 | ||
| Hershey Co | 207,35 | 209,65 | 206,49 | -0,74 | -0,36% | 1,05M | 21/05 | ||
| Hess | 154,61 | 156,10 | 154,26 | -1,22 | -0,78% | 2,21M | 21/05 | ||
| Hewlett Packard | 17,79 | 17,83 | 17,59 | -0,01 | -0,06% | 8,95M | 21/05 | ||
| Hexcel | 70,41 | 71,58 | 70,24 | -0,97 | -1,36% | 853,50K | 21/05 | ||
| HF Sinclair | 56,89 | 57,49 | 56,61 | +0,15 | +0,26% | 921,95K | 21/05 | ||
| Highwoods Properties | 26,65 | 26,72 | 26,14 | +0,38 | +1,45% | 621,31K | 21/05 | ||
| Hillenbrand | 44,75 | 44,95 | 44,46 | -0,25 | -0,56% | 175,39K | 21/05 | ||
| Hilltop | 31,84 | 31,95 | 31,68 | +0,29 | +0,92% | 140,83K | 21/05 | ||
| Hilton Grand Vacations | 42,00 | 42,38 | 41,78 | -0,49 | -1,15% | 538,97K | 21/05 | ||
| Hilton Worldwide | 205,77 | 206,27 | 203,57 | +0,20 | +0,10% | 935,20K | 21/05 | ||
| Himalaya Shipping | 9,10 | 9,19 | 8,99 | -0,13 | -1,41% | 51,00K | 21/05 | ||
| Hims Hers Health | 17,56 | 18,60 | 17,35 | -1,04 | -5,59% | 21,30M | 21/05 | ||
| Hippo | 17,85 | 18,37 | 17,75 | -0,34 | -1,87% | 62,94K | 21/05 | ||
| HireRight Holdings | 14,35 | 14,35 | 14,29 | +0,03 | +0,17% | 180,09K | 21/05 | ||
| HNI | 45,32 | 45,53 | 44,80 | +0,16 | +0,35% | 107,52K | 21/05 | ||
| Holley | 3,775 | 3,800 | 3,745 | +0,005 | +0,13% | 272,34K | 21/05 | ||
| Home BancShares | 24,25 | 24,37 | 24,04 | +0,10 | +0,41% | 735,05K | 21/05 | ||
| Home Depot | 336,15 | 339,00 | 332,33 | -1,67 | -0,49% | 3,79M | 21/05 | ||
| Honda Motor ADR | 33,38 | 33,58 | 33,31 | -0,48 | -1,42% | 582,24K | 21/05 | ||
| Horace Mann Educators | 34,15 | 34,69 | 34,15 | -0,20 | -0,58% | 220,15K | 21/05 | ||
| Hormel Foods | 36,43 | 36,80 | 36,18 | -0,34 | -0,92% | 2,31M | 21/05 | ||
| Houlihan Lokey Inc | 136,39 | 136,69 | 135,49 | +1,05 | +0,78% | 178,96K | 21/05 | ||
| Hovnanian Enterprises | 169,10 | 171,10 | 166,09 | -2,68 | -1,56% | 37,53K | 21/05 | ||
| Howard Hughes Holdings | 66,44 | 67,37 | 66,00 | -0,87 | -1,29% | 152,54K | 21/05 | ||
| Howmet | 84,83 | 84,87 | 83,75 | +0,77 | +0,92% | 934,13K | 21/05 | ||
| HP Inc | 32,69 | 32,85 | 31,89 | +0,87 | +2,73% | 8,17M | 21/05 | ||
| HSBC ADR | 44,58 | 44,60 | 44,30 | +0,39 | +0,88% | 1,12M | 21/05 | ||
| Hubbell | 404,00 | 404,55 | 395,40 | +6,23 | +1,57% | 376,11K | 21/05 | ||
| HubSpot Inc | 610,97 | 619,85 | 610,97 | -9,02 | -1,45% | 311,62K | 21/05 | ||
| Hudbay | 10,360 | 10,490 | 10,195 | +0,110 | +1,07% | 2,31M | 21/05 | ||
| Hudson Pacific | 5,24 | 5,33 | 5,14 | +0,03 | +0,58% | 1,56M | 21/05 | ||
| Humana | 355,63 | 357,14 | 353,96 | +0,41 | +0,12% | 882,83K | 21/05 | ||
| Huntington Ingalls Industries | 253,76 | 257,93 | 253,24 | -1,83 | -0,72% | 268,45K | 21/05 | ||
| Huntsman | 25,09 | 25,22 | 24,92 | -0,07 | -0,28% | 1,23M | 21/05 | ||
| HUYA | 5,880 | 6,057 | 5,860 | -0,080 | -1,34% | 1,87M | 21/05 | ||
| Hyatt | 150,34 | 150,48 | 148,54 | -0,33 | -0,22% | 272,08K | 21/05 | ||
| Hyliion Holdings | 1,485 | 1,510 | 1,450 | -0,015 | -1,00% | 257,98K | 21/05 | ||
| Hyster-Yale Materials Handling | 74,43 | 75,06 | 74,16 | -0,58 | -0,77% | 34,67K | 21/05 | ||
| IAMGold | 4,485 | 4,540 | 4,440 | -0,045 | -0,99% | 6,45M | 21/05 | ||
| IBM | 173,47 | 174,97 | 169,94 | +3,55 | +2,09% | 6,46M | 21/05 | ||
| Ibotta | 105,76 | 106,79 | 104,82 | -0,64 | -0,60% | 93,56K | 21/05 | ||
| ICE | 137,27 | 137,55 | 136,61 | +0,32 | +0,23% | 1,65M | 21/05 | ||
| ICICI Bank ADR | 27,00 | 27,13 | 26,98 | -0,08 | -0,30% | 4,33M | 21/05 | ||
| ICL Israel Chemicals | 4,705 | 4,725 | 4,670 | -0,045 | -0,95% | 223,26K | 21/05 | ||
| IDACORP | 97,48 | 98,68 | 97,29 | -0,78 | -0,79% | 137,69K | 21/05 | ||
| IDEX | 217,07 | 220,49 | 216,53 | -2,72 | -1,24% | 292,78K | 21/05 | ||
| IDT | 40,61 | 40,62 | 39,97 | +0,35 | +0,87% | 28,37K | 21/05 | ||
| IFF | 97,90 | 99,06 | 97,10 | -0,92 | -0,93% | 2,19M | 21/05 | ||
| IGT | 20,76 | 20,98 | 20,27 | +0,44 | +2,17% | 1,01M | 21/05 | ||
| IHS Holding | 3,260 | 3,365 | 3,255 | -0,090 | -2,69% | 238,07K | 21/05 | ||
| Ihuman | 2,030 | 2,105 | 2,010 | -0,010 | -0,50% | 34,98K | 21/05 | ||
| Illinois Tool Works | 248,78 | 250,64 | 248,55 | -1,81 | -0,72% | 901,10K | 21/05 | ||
| Imax | 16,59 | 17,14 | 16,58 | -0,38 | -2,27% | 441,13K | 21/05 | ||
| Independence Contract Drilling | 1,530 | 1,564 | 1,520 | -0,060 | -3,77% | 30,93K | 21/05 | ||
| Independence Realty Trust Inc | 17,03 | 17,18 | 16,97 | -0,02 | -0,12% | 3,30M | 21/05 | ||
| Informatica | 30,16 | 30,45 | 30,10 | -0,43 | -1,41% | 616,11K | 21/05 | ||
| Infosys ADR | 17,01 | 17,10 | 17,00 | -0,12 | -0,70% | 7,75M | 21/05 | ||
| ING ADR | 17,98 | 18,02 | 17,93 | +0,11 | +0,62% | 1,20M | 21/05 | ||
| Ingersoll Rand | 95,20 | 95,31 | 93,81 | +1,06 | +1,13% | 3,78M | 21/05 | ||
| Ingevity | 50,60 | 51,27 | 49,97 | -0,43 | -0,84% | 305,00K | 21/05 | ||
| Ingredion | 118,81 | 118,81 | 117,17 | +0,57 | +0,49% | 300,01K | 21/05 | ||
| Innovate | 0,735 | 0,750 | 0,701 | 0,001 | 0,12% | 73,98K | 21/05 | ||
| Innovative Industrial Properties | 112,54 | 113,47 | 111,68 | -0,30 | -0,27% | 175,69K | 21/05 | ||
| Insperity | 103,68 | 104,05 | 102,16 | -0,87 | -0,83% | 135,64K | 21/05 | ||
| Inspire Medical Systems | 152,37 | 159,71 | 151,90 | -2,92 | -1,88% | 681,49K | 21/05 | ||
| Installed Building | 211,07 | 213,01 | 208,80 | -2,05 | -0,96% | 338,91K | 21/05 | ||
| Insteel Industries | 32,23 | 32,39 | 32,15 | -0,16 | -0,48% | 26,78K | 21/05 | ||
| Instructure Holdings | 21,75 | 22,29 | 21,73 | -0,70 | -3,12% | 414,74K | 21/05 | ||
| Integer Hld | 121,20 | 121,71 | 120,30 | +0,94 | +0,78% | 116,17K | 21/05 | ||
| Integrated Wellness Acquisition | 11,50 | 11,50 | 11,48 | +0,00 | +0,00% | 0 | 16/05 | ||
| InterContinental ADR | 100,28 | 100,91 | 99,66 | -0,66 | -0,65% | 134,48K | 21/05 | ||
| Intercorp Financial Services | 22,97 | 23,19 | 22,85 | -0,11 | -0,48% | 22,94K | 21/05 | ||
| International Paper | 41,89 | 42,00 | 41,22 | +0,71 | +1,72% | 7,57M | 21/05 | ||
| International Seaways | 64,92 | 65,11 | 64,10 | +0,89 | +1,39% | 531,94K | 21/05 | ||
| Intrepid Potash | 26,49 | 26,50 | 25,68 | +0,18 | +0,68% | 84,60K | 21/05 | ||
| Inventrust Properties | 24,66 | 24,79 | 24,57 | -0,08 | -0,32% | 153,61K | 21/05 | ||
| Invesco | 15,96 | 16,11 | 15,93 | -0,06 | -0,37% | 1,97M | 21/05 | ||
| Invesco Mortgage | 9,300 | 9,395 | 9,280 | -0,070 | -0,75% | 713,22K | 21/05 | ||
| Invitation Homes | 35,18 | 35,56 | 35,16 | -0,25 | -0,71% | 865,19K | 21/05 | ||
| Ion Acquisition 2 | 2,090 | 2,110 | 2,014 | +0,130 | +6,63% | 449,87K | 21/05 | ||
| IONQ | 8,47 | 8,85 | 8,36 | -0,41 | -4,56% | 4,42M | 21/05 | ||
| IPG | 31,48 | 32,01 | 31,44 | -0,50 | -1,56% | 2,52M | 21/05 | ||
| IQVIA Holdings | 229,37 | 229,59 | 226,76 | -0,72 | -0,31% | 1,03M | 21/05 | ||
| Iron Mountain | 82,85 | 82,94 | 81,38 | +0,75 | +0,91% | 977,50K | 21/05 | ||
| IRSA ADR | 11,080 | 11,350 | 10,910 | -0,100 | -0,89% | 115,25K | 21/05 | ||
| Itau Unibanco | 6,440 | 6,525 | 6,410 | -0,060 | -0,92% | 13,71M | 21/05 | ||
| ITT | 139,17 | 139,75 | 138,72 | -0,49 | -0,35% | 212,41K | 21/05 | ||
| J&J | 151,24 | 152,59 | 150,79 | -0,03 | -0,02% | 5,48M | 21/05 | ||
| J.Jill | 31,85 | 31,95 | 31,55 | +0,08 | +0,25% | 20,99K | 21/05 | ||
| Jabil Circuit | 117,79 | 118,92 | 116,55 | -3,22 | -2,66% | 1,73M | 21/05 | ||
| Jackson Financial | 78,05 | 78,29 | 76,07 | +1,44 | +1,88% | 467,99K | 21/05 | ||
| Jacobs Engineering | 138,80 | 138,92 | 135,66 | +1,91 | +1,40% | 705,90K | 21/05 | ||
| James Hardie Industries ADR | 30,85 | 31,99 | 30,50 | -5,74 | -15,69% | 338,56K | 21/05 | ||
| Janus Henderson | 34,32 | 34,51 | 34,15 | -0,05 | -0,15% | 1,02M | 21/05 | ||
| Janus International Group | 14,38 | 14,44 | 14,27 | -0,04 | -0,28% | 758,29K | 21/05 | ||
| JBG SMITH Properties | 14,62 | 14,63 | 14,44 | +0,11 | +0,72% | 702,70K | 21/05 | ||
| Jefferies Financial | 47,19 | 47,33 | 46,77 | +0,12 | +0,25% | 463,55K | 21/05 | ||
| Jeld-Wen Holding | 15,59 | 15,67 | 15,42 | +0,03 | +0,19% | 834,93K | 21/05 | ||
| JinkoSolar | 24,40 | 24,45 | 23,74 | +0,41 | +1,71% | 582,88K | 21/05 | ||
| JM Smucker | 112,06 | 114,38 | 112,03 | -2,25 | -1,97% | 1,19M | 21/05 | ||
| Joby Aviation | 4,895 | 5,170 | 4,885 | -0,055 | -1,11% | 5,68M | 21/05 | ||
| John Bean Tech | 94,43 | 94,49 | 91,85 | +1,37 | +1,47% | 308,42K | 21/05 | ||
| John Wiley&Sons | 37,97 | 38,31 | 37,67 | -0,26 | -0,69% | 185,07K | 21/05 | ||
| John Wiley&Sons B | 38,20 | 38,68 | 38,20 | 0,00 | 0,00% | 0 | 20/05 | ||
| Johnson Controls | 72,86 | 73,08 | 70,62 | +2,24 | +3,17% | 11,61M | 21/05 | ||
| Jones Lang LaSalle | 199,95 | 201,36 | 199,25 | -2,15 | -1,06% | 164,76K | 21/05 | ||
| JPMorgan | 199,52 | 199,90 | 196,60 | +3,94 | +2,01% | 13,57M | 21/05 | ||
| Jumia Tech | 6,030 | 6,490 | 5,810 | -0,500 | -7,66% | 4,68M | 21/05 | ||
| Juniper | 34,55 | 34,69 | 34,50 | -0,09 | -0,26% | 1,09M | 21/05 | ||
| Kadant | 285,05 | 287,40 | 282,78 | -1,51 | -0,53% | 38,82K | 21/05 | ||
| KB Financial | 59,73 | 59,89 | 59,42 | +0,45 | +0,76% | 135,33K | 21/05 | ||
| KB Home | 71,30 | 73,14 | 70,96 | -1,95 | -2,66% | 1,66M | 21/05 | ||
| KBR | 66,57 | 66,58 | 65,88 | +0,46 | +0,70% | 552,64K | 21/05 | ||
| Ke Holdings | 18,91 | 19,17 | 18,54 | -0,14 | -0,73% | 8,03M | 21/05 | ||
| Kellanova | 62,25 | 62,38 | 61,74 | +0,17 | +0,27% | 1,45M | 21/05 | ||
| Kemper | 60,51 | 60,71 | 59,75 | +1,01 | +1,70% | 265,40K | 21/05 | ||
| Kennametal | 26,38 | 26,42 | 25,95 | +0,30 | +1,15% | 528,08K | 21/05 | ||
| Kennedy-Wilson | 10,34 | 10,35 | 10,18 | +0,05 | +0,44% | 571,80K | 21/05 | ||
| Kenon Holdings | 23,94 | 24,10 | 23,92 | +0,05 | +0,21% | 8,47K | 21/05 | ||
| Kenvue | 19,96 | 20,10 | 19,67 | +0,07 | +0,33% | 23,32M | 21/05 | ||
| Kepco ADR | 7,44 | 7,49 | 7,41 | -0,04 | -0,53% | 159,06K | 21/05 | ||
| KeyCorp | 15,32 | 15,35 | 15,17 | +0,09 | +0,59% | 5,84M | 21/05 | ||
| Keysight Technologies | 146,77 | 154,39 | 142,50 | -12,98 | -8,13% | 4,26M | 21/05 | ||
| Kilroy | 34,10 | 34,36 | 33,45 | +0,32 | +0,95% | 1,05M | 21/05 | ||
| Kimberly-Clark | 133,74 | 134,57 | 133,34 | +0,12 | +0,09% | 1,37M | 21/05 | ||
| Kimco Realty | 19,02 | 19,06 | 18,78 | +0,11 | +0,58% | 1,60M | 21/05 | ||
| Kinder Morgan | 19,75 | 19,93 | 19,72 | -0,10 | -0,48% | 9,20M | 21/05 | ||
| Kinetik Holdings | 41,45 | 41,77 | 40,68 | +0,51 | +1,25% | 332,78K | 21/05 | ||
| Kingsway Financial | 7,990 | 8,140 | 7,980 | -0,010 | -0,13% | 233,28K | 21/05 | ||
| Kinross Gold | 8,220 | 8,230 | 8,040 | +0,060 | +0,74% | 15,44M | 21/05 | ||
| Kinsale Capital | 385,82 | 387,44 | 383,20 | +0,46 | +0,12% | 95,46K | 21/05 | ||
| Kirby | 121,74 | 121,99 | 118,54 | +3,15 | +2,66% | 689,17K | 21/05 | ||
| Kite Realty | 21,12 | 21,17 | 20,96 | +0,07 | +0,33% | 521,34K | 21/05 | ||
| KKR & Co | 106,50 | 106,71 | 104,22 | +1,62 | +1,54% | 2,03M | 21/05 | ||
| KKR Real Estate | 9,70 | 9,80 | 9,68 | -0,08 | -0,82% | 214,06K | 21/05 | ||
| Klaviyo | 24,48 | 24,78 | 24,25 | -0,38 | -1,53% | 360,47K | 21/05 | ||
| Knife River | 73,46 | 73,50 | 70,31 | +0,15 | +0,20% | 502,11K | 21/05 | ||
| Knight-Swift Trans | 46,47 | 48,25 | 46,38 | -1,99 | -4,11% | 2,33M | 21/05 | ||
| Knowles Cor | 17,39 | 17,50 | 17,32 | -0,09 | -0,49% | 259,44K | 21/05 | ||
| Kodiak Gas Services | 28,58 | 29,20 | 28,39 | -0,38 | -1,31% | 229,41K | 21/05 | ||
| Kohl’s Corp | 25,99 | 26,56 | 25,84 | -0,17 | -0,65% | 3,55M | 21/05 | ||
| Koninklijke Philips ADR | 27,30 | 27,45 | 27,25 | -0,08 | -0,29% | 775,81K | 21/05 | ||
| Kontoor Brands | 73,17 | 73,42 | 71,01 | +1,95 | +2,74% | 694,44K | 21/05 | ||
| Koppers | 44,07 | 44,23 | 43,28 | +0,51 | +1,17% | 138,38K | 21/05 | ||
| KORE Holdings | 0,755 | 0,757 | 0,730 | +0,008 | +1,12% | 23,07K | 21/05 | ||
| Korn Ferry | 65,45 | 65,46 | 65,10 | -0,24 | -0,37% | 139,21K | 21/05 | ||
| Kosmos Energy | 6,190 | 6,330 | 6,185 | -0,080 | -1,28% | 4,79M | 21/05 | ||
| Kroger | 53,66 | 54,35 | 53,62 | -0,23 | -0,43% | 5,33M | 21/05 | ||
| Kronos Worldwide | 13,30 | 13,30 | 12,94 | +0,33 | +2,54% | 142,65K | 21/05 | ||
| KT | 13,49 | 13,59 | 13,47 | -0,11 | -0,81% | 313,53K | 21/05 | ||
| Kuke Music | 2,9100 | 2,9100 | 2,7050 | +0,0850 | +3,01% | 22,40K | 21/05 | ||
| Kyndryl Holdings | 27,82 | 27,89 | 27,58 | -0,02 | -0,07% | 1,36M | 21/05 | ||
| L3Harris Technologies | 225,25 | 225,90 | 223,85 | +1,63 | +0,73% | 651,49K | 21/05 | ||
| La-Z-Boy | 35,79 | 35,87 | 35,37 | +0,03 | +0,08% | 178,83K | 21/05 | ||
| Laboratory America | 205,34 | 207,46 | 204,98 | -1,49 | -0,72% | 594,03K | 21/05 | ||
| Ladder Capital A | 11,38 | 11,39 | 11,31 | +0,02 | +0,18% | 260,14K | 21/05 | ||
| Lamb Weston Holdings | 87,23 | 87,74 | 85,81 | +0,56 | +0,65% | 1,94M | 21/05 | ||
| Lanvin Group | 1,600 | 1,615 | 1,540 | -0,060 | -3,61% | 56,90K | 21/05 | ||
| Las Vegas Sands | 46,21 | 46,91 | 46,15 | -0,61 | -1,30% | 3,78M | 21/05 | ||
| Lazard | 41,16 | 41,29 | 40,92 | +0,18 | +0,44% | 515,73K | 21/05 | ||
| LCI Industries | 110,22 | 111,31 | 109,70 | -1,81 | -1,62% | 145,74K | 21/05 | ||
| Lear | 128,20 | 128,38 | 127,29 | -0,68 | -0,53% | 313,29K | 21/05 | ||
| Leggett&Platt | 11,63 | 12,04 | 11,16 | -0,27 | -2,27% | 4,86M | 21/05 | ||
| Leidos | 150,28 | 150,35 | 149,59 | +0,84 | +0,56% | 581,47K | 21/05 | ||
| Lemonade | 17,03 | 17,65 | 16,90 | -0,48 | -2,74% | 1,30M | 21/05 | ||
| LendingClub Corp | 9,31 | 9,47 | 9,26 | -0,07 | -0,69% | 665,30K | 21/05 | ||
| Lennar | 162,71 | 163,58 | 161,76 | -0,96 | -0,59% | 1,11M | 21/05 | ||
| Lennar B | 150,10 | 151,39 | 149,57 | -1,85 | -1,22% | 23,40K | 21/05 | ||
| Lennox | 493,50 | 494,10 | 483,82 | +2,58 | +0,53% | 243,87K | 21/05 | ||
| Levi Strauss A | 21,96 | 22,00 | 21,60 | +0,12 | +0,55% | 903,43K | 21/05 | ||
| LG Display | 3,715 | 3,860 | 3,700 | -0,105 | -2,75% | 386,89K | 21/05 | ||
| Liberty Oilfield | 24,06 | 24,27 | 23,79 | +0,10 | +0,42% | 2,17M | 21/05 | ||
| LiCycle Holdings | 0,6075 | 0,6399 | 0,5850 | +0,0067 | +1,12% | 2,65M | 21/05 | ||
| Life Time Holdings | 16,01 | 16,02 | 15,19 | +0,71 | +4,64% | 802,71K | 21/05 | ||
| Lifezone Metals | 7,68 | 7,70 | 7,26 | +0,53 | +7,41% | 53,09K | 21/05 | ||
| LightInTheBox | 0,700 | 0,720 | 0,690 | -0,012 | -1,71% | 8,58K | 21/05 | ||
| Lightspeed Commerce | 14,61 | 15,26 | 14,52 | -0,70 | -4,57% | 1,12M | 21/05 | ||
| Lincoln National | 30,67 | 30,74 | 29,87 | +0,63 | +2,10% | 1,36M | 21/05 | ||
| Lindsay | 116,71 | 116,85 | 114,88 | +0,67 | +0,58% | 71,03K | 21/05 | ||
| Lion Electric | 1,0200 | 1,0400 | 0,9520 | +0,0700 | +7,37% | 310,16K | 21/05 | ||
| Lions Gate | 10,73 | 10,87 | 10,55 | +0,17 | +1,61% | 694,13K | 21/05 | ||
| Lions Gate | 9,99 | 10,16 | 9,82 | +0,17 | +1,73% | 881,81K | 21/05 | ||
| Lithia Motors | 264,67 | 265,41 | 263,32 | -2,12 | -0,79% | 116,39K | 21/05 | ||
| Lithium Americas | 4,250 | 4,405 | 4,230 | -0,120 | -2,75% | 4,59M | 21/05 | ||
| Lithium Americas | 5,015 | 5,065 | 4,940 | +0,035 | +0,70% | 838,50K | 21/05 | ||
| Live Nation Entertainment | 101,98 | 102,34 | 99,17 | +2,55 | +2,56% | 2,50M | 21/05 | ||
| Live Oak Bancshares Inc | 35,62 | 36,18 | 35,41 | -0,43 | -1,19% | 61,92K | 21/05 | ||
| Liveramp | 32,68 | 33,38 | 32,56 | -0,90 | -2,68% | 306,37K | 21/05 | ||
| LiveWire Group | 6,550 | 6,570 | 6,376 | +0,050 | +0,77% | 12,66K | 21/05 | ||
| LL Flooring Holdings | 1,620 | 1,680 | 1,565 | +0,050 | +3,18% | 421,52K | 21/05 | ||
| Lloyds Banking ADR | 2,825 | 2,840 | 2,810 | -0,005 | -0,18% | 7,38M | 21/05 | ||
| Loandepot | 2,105 | 2,120 | 1,980 | +0,025 | +1,20% | 645,30K | 21/05 | ||
| Loar Holdings LLC | 55,8950 | 56,0350 | 51,3600 | +4,3450 | +8,43% | 275,10K | 21/05 | ||
| Local Bounti | 3,200 | 3,235 | 3,121 | +0,150 | +4,92% | 2,46K | 21/05 | ||
| Lockheed Martin | 468,31 | 469,12 | 466,84 | +1,23 | +0,26% | 556,22K | 21/05 | ||
| Loews | 76,21 | 76,62 | 76,03 | +0,08 | +0,11% | 595,51K | 21/05 | ||
| Loma Negra ADR | 7,280 | 7,510 | 7,240 | -0,150 | -2,02% | 465,62K | 21/05 | ||
| Louisiana-Pacific | 92,34 | 92,37 | 90,52 | +0,78 | +0,85% | 542,89K | 21/05 | ||
| Lowe’s | 224,86 | 231,80 | 221,41 | -4,31 | -1,88% | 5,33M | 21/05 | ||
| LS Starrett | 16,170 | 16,180 | 16,170 | 0,000 | 0,00% | 24,12K | 21/05 | ||
| Lsb Industries | 9,725 | 9,790 | 9,595 | -0,105 | -1,07% | 171,13K | 21/05 | ||
| LTC Properties | 35,10 | 35,24 | 34,61 | +0,42 | +1,21% | 190,46K | 21/05 | ||
| Lufax | 4,430 | 4,505 | 4,380 | -0,040 | -0,89% | 2,00M | 21/05 | ||
| Lumen Technologies | 1,255 | 1,310 | 1,250 | -0,045 | -3,46% | 7,34M | 21/05 | ||
| Lument Finance Trust | 2,535 | 2,570 | 2,500 | -0,005 | -0,20% | 104,58K | 21/05 | ||
| Luxfer | 12,38 | 12,39 | 12,08 | +0,21 | +1,73% | 77,36K | 21/05 | ||
| LXP Industrial Trust | 8,76 | 8,84 | 8,71 | -0,09 | -0,96% | 1,38M | 21/05 | ||
| LyondellBasell Industries | 100,18 | 100,44 | 99,68 | +0,08 | +0,08% | 886,36K | 21/05 | ||
| M&T Bank | 153,38 | 153,65 | 152,12 | +1,12 | +0,74% | 507,74K | 21/05 | ||
| M/I Homes | 128,14 | 130,51 | 127,75 | -2,69 | -2,06% | 157,59K | 21/05 | ||
| Macerich | 15,64 | 15,72 | 15,15 | +0,42 | +2,76% | 970,02K | 21/05 | ||
| Macy’s Inc | 20,08 | 20,10 | 18,67 | +0,98 | +5,13% | 17,05M | 21/05 | ||
| Madison Square Garden Entertainment | 37,44 | 37,74 | 37,12 | +0,10 | +0,25% | 275,69K | 21/05 | ||
| Madison Square Garden Sports | 186,28 | 187,65 | 185,93 | -0,69 | -0,37% | 78,74K | 21/05 | ||
| Magna Intl | 46,50 | 47,25 | 46,46 | -0,55 | -1,17% | 914,81K | 21/05 | ||
| MagnaChip | 4,960 | 4,980 | 4,895 | -0,020 | -0,40% | 228,93K | 21/05 | ||
| Magnolia Oil | 25,55 | 25,95 | 25,53 | -0,17 | -0,66% | 1,68M | 21/05 | ||
| Manchester United | 16,93 | 17,13 | 16,84 | +0,04 | +0,21% | 456,01K | 21/05 | ||
| Manitowoc | 12,83 | 12,86 | 12,58 | +0,21 | +1,66% | 192,70K | 21/05 | ||
| ManpowerGroup | 74,26 | 75,59 | 73,62 | -1,69 | -2,23% | 374,23K | 21/05 | ||
| Manulife Financial | 26,39 | 26,41 | 26,08 | +0,23 | +0,87% | 7,22M | 21/05 | ||
| Marathon Oil | 26,29 | 26,53 | 26,17 | -0,17 | -0,64% | 4,84M | 21/05 | ||
| Marathon Petroleum | 176,58 | 178,93 | 175,61 | +0,50 | +0,28% | 2,34M | 21/05 | ||
| Marcus | 10,91 | 10,97 | 10,73 | +0,23 | +2,15% | 652,72K | 21/05 | ||
| Marcus & Millichap | 33,97 | 34,76 | 33,68 | -0,67 | -1,93% | 85,85K | 21/05 | ||
| MariaDB | 0,5099 | 0,5106 | 0,5021 | +0,0067 | +1,33% | 53,56K | 21/05 | ||
| Marine Products | 10,35 | 10,45 | 10,30 | -0,05 | -0,48% | 22,33K | 21/05 | ||
| MarineMax | 26,51 | 26,90 | 26,40 | -0,58 | -2,14% | 151,63K | 21/05 | ||
| Markel | 1.638,03 | 1.650,58 | 1.633,06 | -1,45 | -0,09% | 30,46K | 21/05 | ||
| Markforged Holding | 0,460 | 0,500 | 0,451 | +0,009 | +1,95% | 574,61K | 21/05 | ||
| Marriot Vacations Worldwide | 94,97 | 97,97 | 94,80 | -3,09 | -3,15% | 281,43K | 21/05 | ||
| Marsh McLennan | 209,93 | 210,31 | 208,82 | +0,77 | +0,37% | 1,04M | 21/05 | ||
| Martin Marietta Materials | 581,31 | 581,96 | 568,45 | -1,79 | -0,31% | 400,11K | 21/05 | ||
| Masco | 69,90 | 70,01 | 69,00 | +0,37 | +0,53% | 1,26M | 21/05 | ||
| MasTec | 108,86 | 109,19 | 107,61 | -0,02 | -0,02% | 397,02K | 21/05 | ||
| MasterBrand | 16,39 | 16,46 | 16,05 | +0,14 | +0,83% | 824,98K | 21/05 | ||
| Mastercard | 459,10 | 460,39 | 455,63 | -0,56 | -0,12% | 2,16M | 21/05 | ||
| Matador | 62,50 | 63,17 | 61,78 | +0,09 | +0,14% | 976,43K | 21/05 | ||
| Materion | 115,65 | 115,65 | 113,54 | -0,02 | -0,02% | 46,28K | 21/05 | ||
| Mativ Holdings | 19,04 | 19,03 | 18,38 | +0,56 | +3,00% | 245,64K | 21/05 | ||
| Matson | 116,03 | 116,08 | 114,45 | +0,82 | +0,71% | 178,49K | 21/05 | ||
| Maui Land&Pineapple | 23,25 | 23,33 | 23,01 | -0,01 | -0,04% | 46,98K | 21/05 | ||
| Maximus | 87,17 | 87,21 | 85,67 | +0,65 | +0,75% | 196,87K | 21/05 | ||
| Mayville Engineering | 15,70 | 15,70 | 15,26 | +0,02 | +0,13% | 125,19K | 21/05 | ||
| MBIA | 5,86 | 5,95 | 5,76 | -0,02 | -0,34% | 304,32K | 21/05 | ||
| McCormick & Comp | 74,05 | 74,25 | 74,05 | 0,00 | 0,00% | 0 | 20/05 | ||
| McCormick&Co | 74,00 | 74,65 | 73,46 | -0,27 | -0,36% | 1,42M | 21/05 | ||
| McDonald’s | 265,87 | 269,08 | 265,44 | -2,00 | -0,75% | 2,27M | 21/05 | ||
| McEwen Mining Inc | 11,4850 | 12,0500 | 11,4150 | -0,4450 | -3,73% | 859,47K | 21/05 | ||
| McKesson | 552,39 | 565,00 | 552,18 | -11,61 | -2,06% | 819,81K | 21/05 | ||
| MDU Resources | 25,80 | 25,98 | 25,73 | -0,07 | -0,27% | 974,97K | 21/05 | ||
| Mediaalpha | 18,26 | 18,74 | 17,93 | -0,57 | -3,03% | 485,24K | 21/05 | ||
| Medical Properties | 5,000 | 5,280 | 5,000 | -0,230 | -4,40% | 21,15M | 21/05 | ||
| MEDIFAST | 24,37 | 24,79 | 24,00 | -0,06 | -0,25% | 439,26K | 21/05 | ||
| Medtronic | 85,17 | 85,29 | 84,50 | +0,66 | +0,78% | 4,13M | 21/05 | ||
| Merck&Co | 130,76 | 132,79 | 130,48 | -0,23 | -0,18% | 6,05M | 21/05 | ||
| Mercury General | 59,25 | 59,87 | 58,46 | +0,66 | +1,13% | 176,46K | 21/05 | ||
| Meridianlink | 19,02 | 19,59 | 18,77 | +0,18 | +0,93% | 354,35K | 21/05 | ||
| Meritage | 178,38 | 181,59 | 177,87 | -4,21 | -2,31% | 214,05K | 21/05 | ||
| Mesa Royalty Trust | 9,560 | 9,920 | 9,300 | +0,140 | +1,49% | 10,52K | 21/05 | ||
| Mesabi Trust | 17,83 | 18,00 | 17,75 | -0,12 | -0,67% | 31,55K | 21/05 | ||
| Meta Data | 0,6095 | 0,6300 | 0,5642 | +0,0395 | +6,93% | 34,64K | 21/05 | ||
| Metallus | 24,02 | 24,02 | 23,32 | +0,32 | +1,35% | 299,30K | 21/05 | ||
| Metals Acquisition | 13,66 | 14,00 | 13,00 | -0,48 | -3,37% | 448,92K | 21/05 | ||
| Methode Electronics | 12,01 | 12,28 | 11,87 | -0,26 | -2,12% | 244,23K | 21/05 | ||
| MetLife | 72,59 | 73,40 | 72,50 | -0,30 | -0,41% | 2,15M | 21/05 | ||
| Metropolitan Bank | 44,31 | 44,49 | 43,74 | +0,57 | +1,30% | 158,79K | 21/05 | ||
| Mettler-Toledo | 1.521,29 | 1.523,41 | 1.494,26 | +3,00 | +0,20% | 136,16K | 21/05 | ||
| MFA Financial | 10,840 | 10,910 | 10,815 | -0,010 | -0,09% | 389,72K | 21/05 | ||
| MGIC Investment | 20,96 | 21,04 | 20,65 | +0,30 | +1,45% | 1,71M | 21/05 | ||
| MGM | 40,81 | 41,43 | 40,79 | -0,55 | -1,33% | 2,48M | 21/05 | ||
| Mid-America Apartment | 136,50 | 137,22 | 136,21 | -0,36 | -0,26% | 363,42K | 21/05 | ||
| Miller Industries | 59,05 | 59,49 | 58,27 | -0,74 | -1,24% | 63,05K | 21/05 | ||
| Minerals Technologies | 83,18 | 83,54 | 82,95 | -0,40 | -0,48% | 76,59K | 21/05 | ||
| Miniso | 22,90 | 23,41 | 22,68 | -0,16 | -0,69% | 2,46M | 21/05 | ||
| Mirion Technologies | 11,10 | 11,22 | 10,74 | +0,38 | +3,59% | 1,38M | 21/05 | ||
| Mister Car Wash | 6,96 | 7,11 | 6,94 | -0,11 | -1,49% | 1,60M | 21/05 | ||
| Mistras | 8,77 | 8,79 | 8,51 | +0,27 | +3,18% | 29,50K | 21/05 | ||
| Mitsubishi UFJ Financial ADR | 9,980 | 9,998 | 9,960 | -0,050 | -0,50% | 2,21M | 21/05 | ||
| Mizuho Financial ADR | 4,080 | 4,080 | 4,060 | -0,060 | -1,45% | 753,09K | 21/05 | ||
| Model N Inc | 29,82 | 29,84 | 29,80 | -0,03 | -0,10% | 209,59K | 21/05 | ||
| Modine Manufacturing | 101,47 | 102,19 | 97,36 | -0,90 | -0,88% | 1,20M | 21/05 | ||
| Modiv | 15,61 | 15,85 | 15,57 | +0,06 | +0,39% | 11,82K | 21/05 | ||
| Moelis & Co | 57,90 | 57,99 | 56,51 | +0,99 | +1,74% | 348,62K | 21/05 | ||
| MOGU | 2,2400 | 2,2400 | 2,2200 | -0,0401 | -1,76% | 6,81K | 21/05 | ||
| Mohawk Industries | 119,54 | 119,60 | 117,22 | +0,62 | +0,52% | 594,55K | 21/05 | ||
| Molina Healthcare | 342,32 | 345,51 | 342,18 | -1,52 | -0,44% | 229,84K | 21/05 | ||
| Molson Coors Brewing A | 60,80 | 61,70 | 60,80 | -0,60 | -0,98% | 1,09K | 21/05 | ||
| Molson Coors Brewing B | 55,16 | 55,54 | 54,94 | -0,05 | -0,09% | 1,30M | 21/05 | ||
| MoneyLion | 84,81 | 86,25 | 81,46 | +1,44 | +1,73% | 154,65K | 21/05 | ||
| Montrose Environmental | 49,80 | 49,96 | 48,72 | +0,79 | +1,61% | 200,95K | 21/05 | ||
| Moody’s | 412,95 | 415,27 | 410,35 | +0,38 | +0,09% | 483,71K | 21/05 | ||
| Moog | 178,71 | 181,77 | 174,80 | +4,76 | +2,74% | 241,78K | 21/05 | ||
| Moog B | 172,86 | 173,73 | 172,86 | 0,00 | 0,00% | 0 | 17/05 | ||
| Morgan Stanley | 101,53 | 103,25 | 100,15 | +1,20 | +1,20% | 8,42M | 21/05 | ||
| Mosaic | 30,86 | 30,94 | 30,25 | +0,08 | +0,26% | 3,01M | 21/05 | ||
| Motorola | 369,74 | 370,62 | 367,89 | +1,31 | +0,36% | 607,06K | 21/05 | ||
| Movado | 26,96 | 27,08 | 26,86 | -0,07 | -0,26% | 63,65K | 21/05 | ||
| MP Materials | 17,67 | 17,96 | 17,46 | -0,35 | -1,94% | 2,20M | 21/05 | ||
| MRC Global | 13,660 | 13,730 | 13,520 | +0,020 | +0,15% | 493,54K | 21/05 | ||
| MSA Safety | 189,93 | 192,71 | 189,33 | -1,62 | -0,85% | 118,91K | 21/05 | ||
| MSC Industrial Direct | 91,23 | 92,73 | 91,11 | -1,30 | -1,40% | 350,97K | 21/05 | ||
| MSCI | 505,53 | 515,47 | 502,55 | -6,73 | -1,31% | 792,93K | 21/05 | ||
| Mueller Industries | 58,90 | 58,92 | 58,12 | +0,50 | +0,86% | 490,46K | 21/05 | ||
| Mueller Water Products | 19,14 | 19,16 | 18,90 | +0,06 | +0,29% | 1,21M | 21/05 | ||
| MultiPlan | 0,543 | 0,587 | 0,510 | -0,003 | -0,51% | 2,65M | 21/05 | ||
| Murphy Oil | 43,01 | 43,44 | 42,64 | +0,21 | +0,49% | 1,13M | 21/05 | ||
| Murphy USA Inc | 440,78 | 444,13 | 435,60 | -3,16 | -0,71% | 163,71K | 21/05 | ||
| Myers Industries | 15,75 | 16,08 | 15,70 | -0,26 | -1,62% | 187,35K | 21/05 | ||
| MYT Netherlands | 5,110 | 5,120 | 5,000 | +0,090 | +1,79% | 162,40K | 21/05 | ||
| NAble | 12,53 | 12,65 | 12,46 | -0,04 | -0,32% | 348,60K | 21/05 | ||
| Nabors Industries | 78,95 | 80,12 | 78,53 | -0,46 | -0,58% | 130,12K | 21/05 | ||
| NACCO Industries | 31,93 | 31,93 | 31,36 | +0,79 | +2,54% | 7,78K | 21/05 | ||
| National Bank Holdings | 37,23 | 37,27 | 36,88 | +0,11 | +0,28% | 181,96K | 21/05 | ||
| National Fuel Gas | 56,39 | 57,48 | 56,23 | -0,90 | -1,57% | 589,23K | 21/05 | ||
| National Grid ADR | 72,72 | 72,82 | 72,02 | +0,35 | +0,48% | 239,42K | 21/05 | ||
| National Health Investors | 65,90 | 66,37 | 65,65 | +0,11 | +0,17% | 93,75K | 21/05 | ||
| National Presto Industries | 77,98 | 80,26 | 77,84 | -2,10 | -2,62% | 54,47K | 21/05 | ||
| National Storage Affiliates Trust | 37,01 | 37,77 | 36,95 | -0,80 | -2,12% | 496,43K | 21/05 | ||
| Natural Gas Services | 22,66 | 23,26 | 22,60 | -0,62 | -2,66% | 59,00K | 21/05 | ||
| Natural Grocers Vitamin | 20,90 | 21,23 | 20,69 | -0,04 | -0,19% | 39,31K | 21/05 | ||
| Natuzzi | 5,31 | 5,31 | 5,31 | -0,09 | -1,67% | 0,23K | 21/05 | ||
| Natwest Group | 8,215 | 8,245 | 8,130 | +0,065 | +0,80% | 1,84M | 21/05 | ||
| Navigator Holdings | 17,82 | 17,82 | 16,75 | +1,06 | +6,32% | 704,60K | 21/05 | ||
| NCR | 13,63 | 13,80 | 13,60 | -0,02 | -0,11% | 1,24M | 21/05 | ||
| NCR Atleos | 28,14 | 28,60 | 27,90 | -0,42 | -1,47% | 477,83K | 21/05 | ||
| Nelnet | 108,10 | 108,24 | 107,57 | +0,12 | +0,11% | 33,54K | 21/05 | ||
| Nerdy | 1,950 | 2,025 | 1,940 | -0,060 | -2,99% | 2,72M | 21/05 | ||
| Net Lease Office Properties | 23,71 | 24,55 | 23,66 | -0,50 | -2,07% | 96,06K | 21/05 | ||
| NET Power | 11,20 | 11,40 | 11,02 | +0,11 | +0,99% | 260,80K | 21/05 | ||
| Netstreit | 17,86 | 17,99 | 17,73 | +0,01 | +0,06% | 445,37K | 21/05 | ||
| NeueHealth | 6,17 | 6,17 | 5,90 | +0,27 | +4,57% | 0,86K | 21/05 | ||
| Nevro Corp | 9,96 | 10,51 | 9,87 | -0,56 | -5,32% | 314,05K | 21/05 | ||
| New Oriental Education&Tech | 79,750 | 80,210 | 78,970 | -1,620 | -1,99% | 1,58M | 21/05 | ||
| NewJersey Resources | 44,57 | 44,62 | 44,32 | +0,06 | +0,13% | 307,94K | 21/05 | ||
| NewMarket | 546,83 | 552,62 | 544,05 | -3,68 | -0,67% | 23,39K | 21/05 | ||
| Newmont Goldcorp | 44,04 | 44,33 | 43,60 | -0,40 | -0,90% | 6,60M | 21/05 | ||
| Newpark Resources | 7,990 | 8,020 | 7,800 | +0,150 | +1,91% | 490,85K | 21/05 | ||
| NewYork Community Bancorp | 3,435 | 3,590 | 3,430 | -0,145 | -4,05% | 9,23M | 21/05 | ||
| NewYork Times | 49,24 | 49,47 | 48,79 | +0,22 | +0,44% | 1,22M | 21/05 | ||
| Nexa Resources | 7,600 | 7,675 | 7,390 | +0,060 | +0,80% | 47,01K | 21/05 | ||
| NexGen Energy | 8,065 | 8,145 | 7,980 | -0,055 | -0,68% | 5,56M | 21/05 | ||
| Nexpoint | 14,06 | 14,09 | 13,98 | +0,01 | +0,07% | 18,38K | 21/05 | ||
| NexPoint Diversified RE Trust | 5,65 | 5,87 | 5,62 | -0,18 | -3,09% | 112,56K | 21/05 |
Мой прогноз
Каков ваш прогноз по инструменту NYSE Composite?
Прогноз пользователей:
или
В данный момент рынок закрыт. Голосование будет доступно во время торговых часов.
Ваш комментарий по инструменту: NYSE Composite
Вы действительно хотите удалить этот график?
Удалить Отмена
Заменить данный график на новый?
Заменить Отмена
Правила дискуссии
Друзья, есть что нибудь на Америка похожее на наши ОФЗ? Нужно консервативное инвестирование
0
0
Подскажите пожалуйста, у какого брокера можно торговать индексом NYSE Composite
0
0
Роман, компания fenix-option ,есть возможность торговать различными индексами ,в том числе и NYSE Composite
0
2
Вы можете подключить услугу Классы ИНФО в Quik.
Трансляция мировых котировок в QUIK или классы «ИНФО» — это услуга, которая предоставляет возможность просматривать котировки и графики по инструментам международных рынков в реальном времени в QUIK. При этом, в рамках услуги доступны только просмотровые функции, совершать операции с инструментами услуга не позволяет, также не транслируется торговой стакан.
Стоимость услуги составляет 129,8 руб. с учетом НДС в месяц.
0
0
Добавить график к комментарию
Подтвердить блокировку
Вы уверены, что хотите заблокировать пользователя %USER_NAME%?
После этого вы и %USER_NAME% не сможете видеть комментарии друг друга на Investing.com.
%USER_NAME% добавлен в ваш черный список
Вы только что разблокировали этого участника. Повторно заблокировать этого участника можно только через 48 часов.
Пожаловаться на комментарий
Я считаю, что данный комментарий:
Комментарий отмечен
Спасибо!
Ваша жалоба отправлена модераторам.