Logo

S&P MidCap 400

The S&P MidCap 400 is a stock market index that measures the performance of mid-sized companies in the United States, providing a snapshot of the mid-cap segment of the equity market.

Stock prices are updated periodically, which may result in a delay in reflecting real-time market changes

ticker
name
sector
sub industry
price
changes percentage
change
day low
day high
year high
year low
market cap
price avg 50
price avg 200
exchange
volume
avg volume
open
previous close
eps
pe
earnings announcement
shares outstanding
1 day return %
1 week return %
1 month return %
3 months return %
6 months return %
1 year return %
3 years return %
5 years return %
10 years return %
maximum return %
AA Alcoa Materials Aluminum 45.36 6.04 2.58 42.33 45.65 45.65 23.8 11719594055 37.03 35.18 NYSE 5943033 5243614 43.0 42.78 -1.56 -29.08 2025-01-15T05:00:00.000+0000 258339999 6.04 11.63 15.96 54.36 21.56 74.68 -7.15 107.15 23.21 592.6
AAL American Airlines Group Industrials Passenger Airlines 13.95 5.76 0.76 13.8 14.17 16.15 9.07 9166977450 11.72 12.62 NASDAQ 23268417 33798445 14.01 13.19 0.42 33.21 2025-01-23T00:00:00.000+0000 657131000 5.76 3.56 21.2 49.84 -4.78 19.64 -37.3 -54.94 -67.66 -27.72
AAON AAON Industrials Building Products 117.26 3.75 4.24 116.06 119.3 122.97 57.2 9499596106 104.11 88.2 NASDAQ 213420 358839 118.87 113.02 2.24 52.35 2024-11-07T21:00:00.000+0000 81013100 3.75 2.63 8.87 35.92 53.88 103.26 135.13 254.8 742.99 175921.14
ACHC Acadia Healthcare Health Care Health Care Facilities 43.22 1.67 0.71 42.6 44.49 87.77 41.42 4014502666 64.21 71.15 NASDAQ 731663 1455870 43.61 42.51 3.05 14.17 2025-02-25T05:00:00.000+0000 92885300 1.67 1.55 -22.54 -39.08 -36.23 -41.21 -32.78 42.76 -28.75 80.08
ACM AECOM Industrials Construction & Engineering 114.58 4.24 4.66 112.81 115.62 115.62 77.84 15360726525 102.61 93.89 NYSE 394182 782717 113.8 109.91 2.71 42.28 2024-11-18T00:00:00.000+0000 134067000 4.24 6.33 10.44 25.88 18.99 45.22 61.42 172.86 249.53 443.01
ADC Agree Realty Real Estate Retail REITs 72.38 -2.28 -1.68 72.08 73.92 77.47 54.28 7492477125 74.77 64.46 NYSE 561342 974268 73.79 74.06 1.81 39.99 2025-02-11T05:00:00.000+0000 103523000 -2.28 -3.31 -2.04 0.19 23.17 23.51 2.67 -4.33 135.52 271.15
AFG American Financial Group Financials Multi-line Insurance 131.84 3.46 4.4 130.56 134.1 138.81 107.11 11062296511 133.88 128.96 NYSE 142152 282012 132.71 127.44 10.65 12.38 2024-11-05T05:00:00.000+0000 83903800 3.46 2.05 -4.91 6.04 1.37 19.46 -8.64 22.27 117.67 3263.39
AGCO AGCO Industrials Agricultural & Farm Machinery 93.37 3.48 3.14 91.96 95.2 130.26 84.35 6969351551 95.48 104.91 NYSE 677629 751450 94.14 90.23 2.26 41.31 2025-02-04T05:00:00.000+0000 74642300 3.49 -6.55 -4.18 7.36 -19.13 -20.64 -25.91 19.4 109.18 1899.57
AIT Applied Industrial Technologies Industrials Trading Companies & Distributors 266.8 12.96 30.6 255.86 267.42 267.42 155.47 10257526200 219.02 198.85 NYSE 223710 235148 259.65 236.2 9.8 27.22 2025-01-23T00:00:00.000+0000 38446500 12.96 14.59 20.26 36.08 40.69 69.25 158.58 326.61 440.52 41636.41
ALE ALLETE Utilities Electric Utilities 64.75 0.62 0.4 64.32 64.9 65.86 53.14 3743780250 64.0 61.78 NYSE 163256 253179 64.4 64.35 3.12 20.75 2025-02-13T12:00:00.000+0000 57819000 0.62 1.47 0.84 0.97 2.76 14.76 1.35 -21.88 24.98 1126.33
ALGM Allegro MicroSystems Information Technology Semiconductors 22.14 7.29 1.5 21.34 22.14 33.26 19.71 4074325680 22.08 26.68 NASDAQ 499447 2211704 21.44 20.64 -0.14 -158.18 2025-01-30T00:00:00.000+0000 183984000 7.36 5.88 3.31 4.04 -26.35 -14.93 -32.19 25.2 25.2 25.2
ALLY Ally Financial Financials Consumer Finance 37.22 5.68 2.0 36.04 37.53 45.46 25.16 11339891840 35.9 38.39 NYSE 3013109 3804540 36.86 35.22 2.38 15.64 2025-01-17T00:00:00.000+0000 304672000 5.68 6.92 5.98 -7.0 -6.72 40.29 -24.53 16.68 65.86 43.32
ALTM Arcadium Lithium Materials Specialty Chemicals 5.4 -0.83 -0.04 5.34 5.47 7.8 2.19 5812527476 3.82 4.01 NYSE 10569072 22907354 5.44 5.45 0.34 15.9 2024-11-07T21:00:00.000+0000 1075398238 -0.73 0.56 75.65 104.92 13.66 -8.61 -59.87 70.66 -23.26 -23.26
ALTR Altair Engineering Information Technology Application Software 104.1 -0.4 -0.42 104.08 105.39 113.12 67.64 8857300510 94.86 89.79 NASDAQ 1389228 615631 105.01 104.52 0.4 260.25 2025-02-20T12:00:00.000+0000 85084539 -0.4 0.04 9.09 25.59 25.39 55.61 30.12 175.91 468.54 468.54
ALV Autoliv Consumer Discretionary Automotive Parts & Equipment 94.56 -2.85 -2.78 94.16 98.17 129.38 89.51 7447154511 95.54 108.47 NYSE 457185 817939 97.48 97.34 7.86 12.03 2025-01-24T00:00:00.000+0000 78751700 -2.85 0.47 0.92 -1.35 -23.65 -2.61 -7.91 12.06 39.93 271.13
AM Antero Midstream Energy Oil & Gas Storage & Transportation 15.02 2.77 0.4 14.8 15.09 15.87 11.58 7227079860 14.95 14.19 NYSE 1334661 2713729 14.89 14.61 0.8 18.77 2025-02-12T05:00:00.000+0000 481324000 2.77 3.91 -4.97 6.87 5.67 16.67 38.01 119.52 -55.54 -55.54
AMED Amedisys Health Care Health Care Services 97.0 1.08 1.04 96.58 97.0 98.95 89.55 3175838200 96.75 94.95 NASDAQ 510845 353195 96.72 95.96 2.81 34.52 2024-11-06T10:59:00.000+0000 32740600 1.08 2.81 0.92 -1.0 5.05 5.16 -46.97 -33.38 285.38 1747.62
AMG Affiliated Managers Group Financials Asset Management & Custody Banks 185.85 4.55 8.09 184.89 189.89 199.52 129.57 5540931900 180.42 165.87 NYSE 123990 184451 187.13 177.76 15.39 12.08 2025-02-03T05:00:00.000+0000 29814000 4.55 -4.75 2.58 15.28 18.2 42.4 0.39 116.68 -4.79 951.78
AMH American Homes 4 Rent Real Estate Single-Family Residential REITs 35.78 1.07 0.38 35.6 36.68 41.41 33.75 13198240160 38.52 36.8 NYSE 1245255 2067445 36.09 35.4 0.96 37.27 2025-02-20T12:00:00.000+0000 368872000 1.09 1.6 -6.66 -6.0 -0.82 2.04 -9.82 38.38 106.13 129.39
AMKR Amkor Technology Information Technology Semiconductors 27.37 3.97 1.04 26.81 27.51 44.86 22.9 6750290470 29.94 32.63 NASDAQ 394924 1514937 27.12 26.32 1.48 18.49 2025-02-03T05:00:00.000+0000 246631000 3.95 6.52 -10.28 -4.28 -15.46 16.25 15.03 109.37 319.07 105.6
AN AutoNation Consumer Discretionary Automotive Retail 168.51 4.58 7.38 166.8 169.75 197.18 129.32 6680781162 167.85 162.67 NYSE 375098 411065 167.39 161.13 17.4 9.68 2025-02-11T05:00:00.000+0000 39646200 4.54 7.95 -1.64 1.07 1.2 23.16 37.66 223.75 191.18 5082.92
ANF Abercrombie & Fitch Consumer Discretionary Apparel Retail 135.68 -1.22 -1.67 134.03 145.64 196.99 65.34 6930225211 142.17 141.2 NYSE 759745 1726335 144.97 137.35 9.39 14.45 2024-11-26T00:00:00.000+0000 51078700 -1.22 1.63 -7.27 -1.77 4.87 104.73 198.59 660.95 283.49 1073.43
APPF AppFolio Information Technology Application Software 227.01 5.06 10.92 219.69 227.34 274.56 164.29 8580723522 221.5 229.67 NASDAQ 149442 217834 220.45 216.09 3.61 62.88 2025-01-23T00:00:00.000+0000 37798879 5.06 9.28 -0.05 9.09 -8.23 14.13 69.41 137.58 1512.29 1512.29
AR Antero Resources Energy Oil & Gas Exploration & Production 28.69 7.49 2.0 27.52 28.92 36.28 20.1 8927295160 27.35 28.78 NYSE 2039773 3570175 28.03 26.69 0.14 204.93 2025-02-12T05:00:00.000+0000 311164000 7.49 9.71 -4.33 13.22 -16.45 -0.93 38.53 939.49 -45.66 -44.84
ARMK Aramark Consumer Discretionary Distributors 38.96 1.62 0.62 38.71 39.91 39.99 25.93 10263973040 37.91 33.69 NYSE 652570 1912023 39.91 38.34 1.81 21.52 2024-11-11T00:00:00.000+0000 263449000 1.62 2.66 3.01 17.28 23.21 39.14 38.75 24.91 88.3 137.71
ARW Arrow Electronics Information Technology Technology Distributors 121.08 1.88 2.24 120.84 123.6 137.8 108.51 6367382680 130.71 125.43 NYSE 191569 369414 123.6 118.84 8.98 13.48 2025-02-06T12:00:00.000+0000 52590400 1.88 2.46 -7.54 -2.91 -4.77 0.68 0.04 47.58 110.38 2383.59
ARWR Arrowhead Pharmaceuticals Health Care Biotechnology 21.24 3.26 0.67 21.07 21.79 39.83 17.05 2640450600 20.48 25.38 NASDAQ 575537 1049275 21.3 20.57 -4.77 -4.45 2024-11-27T00:00:00.000+0000 124315000 3.26 8.64 12.86 -17.87 -15.58 -21.13 -74.26 -45.84 236.88 -99.27
ASB Associated Bank Financials Regional Banks 27.32 13.88 3.33 25.67 27.33 27.33 16.59 4132286600 22.03 21.37 NYSE 2109745 1228440 25.67 23.99 1.23 22.21 2025-01-23T05:00:00.000+0000 151255000 13.84 14.17 29.92 35.26 23.3 56.59 19.47 28.22 43.81 4604.24
ASGN ASGN Inc. Information Technology IT Consulting & Other Services 101.21 9.23 8.55 98.07 101.66 106.42 84.17 4473548300 93.63 95.14 NYSE 179094 262076 98.52 92.66 3.96 25.56 2025-02-05T05:00:00.000+0000 44200000 9.23 9.21 7.37 18.49 3.1 17.47 -21.16 50.37 237.82 5209.46
ASH Ashland Global Materials Diversified Chemicals 86.68 2.0 1.7 86.33 88.89 102.5 71.55 4232749092 86.33 92.11 NYSE 193463 449957 88.89 84.98 3.42 25.35 2024-11-06T21:00:00.000+0000 48831900 2.0 2.23 1.27 -4.1 -10.95 12.19 -12.44 11.19 62.5 1772.14
ATR AptarGroup Materials Metal, Glass & Plastic Containers 172.51 1.29 2.2 172.14 175.15 175.15 122.29 11479367432 159.66 146.91 NYSE 82472 271226 175.15 170.31 5.04 34.23 2025-02-13T05:00:00.000+0000 66543200 1.29 2.62 7.43 19.03 15.75 37.8 32.05 57.56 170.39 3435.04
AVNT Avient Materials Specialty Chemicals 50.9 5.62 2.71 50.66 54.68 54.68 31.45 4647816430 48.27 44.03 NYSE 333643 449843 53.87 48.19 1.63 31.23 2025-02-04T12:00:00.000+0000 91312700 5.56 7.66 3.52 13.37 14.44 56.81 -13.09 55.71 33.17 326.05
AVT Avnet Information Technology Technology Distributors 56.93 4.31 2.35 55.76 57.28 59.24 43.62 4974509242 53.47 51.01 NASDAQ 197591 593250 56.11 54.58 3.84 14.83 2025-01-29T00:00:00.000+0000 87379400 4.31 5.0 5.33 13.34 14.46 23.17 44.82 38.75 30.39 263.54
AVTR Avantor Health Care Life Sciences Tools & Services 22.94 0.75 0.17 22.55 23.7 28.0 18.08 15613285160 25.08 24.28 NYSE 1979455 4794798 23.3 22.77 0.45 50.98 2025-01-30T12:00:00.000+0000 680614000 0.77 1.8 -9.34 -8.77 -7.74 25.59 -41.12 48.99 58.24 58.24
AXTA Axalta Materials Specialty Chemicals 39.21 2.06 0.79 39.13 40.03 40.03 29.0 8550250230 36.05 34.39 NYSE 810009 1944154 39.47 38.42 1.48 26.49 2025-01-29T12:00:00.000+0000 218063000 2.06 3.73 10.05 15.19 10.51 33.64 21.81 31.14 88.96 88.96
AYI Acuity Brands Industrials Electrical Components & Equipment 326.36 3.82 12.02 324.32 331.9 331.9 168.32 10072546588 282.19 258.11 NYSE 159109 230987 328.3 314.34 13.45 24.26 2025-01-07T00:00:00.000+0000 30863300 3.82 8.64 6.37 45.38 25.94 93.16 49.63 152.95 131.91 3062.4
AZPN Aspen Technology Information Technology Application Software 244.02 1.26 3.02 241.25 244.16 248.0 162.26 15435690832 233.3 208.63 NASDAQ 878371 231539 242.0 241.0 -0.14 -1743.04 2024-12-13T14:00:00.000+0000 63254547 1.26 3.29 2.06 37.22 23.53 42.05 51.75 110.86 547.47 2973.43
AZTA Azenta Health Care Life Sciences Tools & Services 47.11 2.05 0.94 46.68 48.27 69.16 40.24 2304413916 46.15 54.22 NASDAQ 164059 561240 48.13 46.16 -2.86 -16.47 2024-11-12T21:00:00.000+0000 48915600 2.05 13.19 -2.4 -19.25 -14.89 -3.28 -62.05 5.42 294.89 371.1
BC Brunswick Consumer Discretionary Leisure Products 84.44 3.5 2.86 82.71 85.22 99.68 69.05 5571951324 80.73 81.76 NYSE 542565 562592 84.79 81.59 4.29 19.68 2025-01-30T00:00:00.000+0000 65983200 3.5 5.2 2.51 12.92 3.16 16.3 -16.53 39.07 75.63 3999.27
BCO Brink's Industrials Security & Alarm Services 100.28 -3.54 -3.67 94.63 103.34 115.91 72.68 4426178696 108.76 97.51 NYSE 567677 275175 98.35 103.95 2.97 33.76 2024-11-06T00:00:00.000+0000 44138200 -3.71 -3.14 -10.23 -1.35 10.44 41.69 47.49 11.7 365.97 592.19
BDC Belden Information Technology Electronic Components 129.64 9.4 11.14 123.88 129.64 129.64 63.28 5229236824 112.62 95.7 NYSE 144120 265850 125.0 118.5 4.31 30.08 2025-02-06T00:00:00.000+0000 40336600 9.4 13.69 10.37 34.4 47.69 99.35 97.74 149.16 84.33 2116.07
BERY Berry Global Materials Paper & Plastic Packaging Products & Materials 67.02 3.43 2.22 65.8 67.43 67.43 49.64 7679919000 62.54 57.42 NYSE 597763 800081 67.31 64.79 4.59 14.6 2024-11-14T00:00:00.000+0000 114600000 3.41 3.32 0.6 5.4 11.44 16.08 -0.19 60.48 152.16 340.79
BHF Brighthouse Financial Financials Life & Health Insurance 52.44 10.83 5.12 50.5 52.44 56.24 40.0 3185735617 45.46 46.55 NASDAQ 356163 371570 51.1 47.31 -15.79 -3.32 2024-11-07T00:00:00.000+0000 60755900 10.83 10.86 14.76 19.28 3.36 9.06 -1.95 26.9 -25.09 -25.09
BIO Bio-Rad Laboratories Health Care Life Sciences Tools & Services 373.8 -0.13 -0.48 359.61 386.54 386.54 262.12 10470101741 335.8 315.84 NYSE 67848 294607 377.45 374.28 -28.07 -13.32 2025-02-13T12:00:00.000+0000 28009903 -0.13 3.0 8.76 14.34 32.57 29.41 -48.94 7.62 236.45 14580.15
BJ BJ's Wholesale Club Consumer Staples Hypermarkets & Super Centers 88.02 -0.07 -0.06 86.46 90.29 92.37 63.08 11670219720 83.32 80.4 NYSE 426981 1461287 90.0 88.08 3.96 22.23 2024-11-21T00:00:00.000+0000 132586000 -0.07 3.88 1.76 3.21 15.28 27.29 43.52 228.92 300.09 300.09
BKH Black Hills Corporation Utilities Multi-Utilities 60.16 2.3 1.36 58.78 60.66 62.2 48.27 4196418503 60.09 55.86 NYSE 290575 402109 59.66 58.81 4.04 14.89 2024-11-06T21:00:00.000+0000 69748500 2.3 1.42 0.36 5.18 6.52 16.87 -7.07 -20.31 7.42 3017.36
BLD TopBuild Corp. Consumer Discretionary Homebuilding 366.2 -3.05 -11.51 351.71 375.9 495.68 262.64 11046862440 385.95 401.12 NYSE 280530 285370 375.33 377.71 20.25 18.08 2024-11-05T05:00:00.000+0000 30166200 -3.05 2.18 -5.09 -7.29 -12.3 38.91 40.04 235.29 1509.67 1509.67
BLKB Blackbaud Information Technology Application Software 83.66 7.58 5.9 82.01 84.89 88.56 66.47 4243042782 83.07 78.06 NASDAQ 195009 171289 82.14 77.76 1.01 82.83 2025-02-10T05:00:00.000+0000 50717700 7.46 10.46 1.4 10.78 5.56 13.86 -3.37 1.33 85.82 877.37
BMRN BioMarin Pharmaceutical Health Care Biotechnology 66.35 0.47 0.31 65.79 67.5 99.56 65.35 12645182050 74.15 82.59 NASDAQ 649238 1774751 67.31 66.04 1.66 39.97 2025-02-20T12:00:00.000+0000 190583000 0.45 0.97 -4.56 -23.63 -19.2 -12.96 -20.48 -11.36 -21.05 405.26
BRBR BellRing Brands Consumer Staples Packaged Foods & Meats 68.19 0.96 0.65 67.45 69.11 69.11 44.37 8813011912 61.55 57.81 NYSE 166152 837834 69.01 67.54 1.66 41.08 2024-11-18T21:00:00.000+0000 129241999 0.96 2.77 9.77 29.32 19.25 51.6 155.68 292.12 313.27 313.27
BRKR Bruker Health Care Health Care Equipment 59.67 -2.72 -1.67 58.73 62.87 94.86 54.55 9033679980 64.02 72.0 NASDAQ 765000 1159653 61.8 61.34 2.47 24.16 2024-11-05T05:00:00.000+0000 151394000 -2.66 2.52 -10.88 -3.94 -17.66 6.34 -28.24 23.85 185.83 158.93
BRX Brixmor Property Group Real Estate Retail REITs 28.37 0.14 0.04 27.94 28.88 28.88 20.69 8569527310 27.58 24.14 NYSE 1098482 2075648 28.8 28.33 1.08 26.27 2025-02-10T05:00:00.000+0000 302063000 0.16 4.24 3.98 13.14 28.16 32.78 14.74 28.22 17.74 39.09
BURL Burlington Consumer Discretionary Apparel Retail 250.1 -0.74 -1.86 247.32 265.8 282.49 125.38 15921966240 261.58 229.33 NYSE 641089 807118 261.74 251.96 6.75 37.05 2024-11-19T00:00:00.000+0000 63662400 -0.74 0.28 -5.37 0.26 33.03 89.08 -14.77 23.23 483.26 900.0
BWXT BWX Technologies Industrials Aerospace & Defense 118.57 1.39 1.62 115.88 123.42 128.0 74.69 10839669400 111.1 98.49 NYSE 500901 699540 123.01 116.95 3.02 39.26 2025-02-19T12:00:00.000+0000 91420000 1.39 -4.13 0.73 27.17 19.91 55.6 121.71 95.34 445.15 723.97
BYD Boyd Gaming Consumer Discretionary Casinos & Gaming 71.35 3.53 2.43 70.89 73.35 73.35 49.34 6306562285 63.9 60.48 NYSE 581817 824882 71.67 68.92 5.26 13.56 2025-02-13T05:00:00.000+0000 88389100 3.41 2.64 9.98 29.65 29.77 23.65 10.72 161.06 523.53 222.05
CACI CACI International Industrials Diversified Support Services 572.5 1.34 7.56 566.5 588.26 588.26 314.06 12828694500 508.58 431.32 NYSE 82247 102407 588.26 564.94 20.17 28.38 2025-01-22T00:00:00.000+0000 22408200 1.39 3.1 11.92 28.22 35.18 76.34 98.28 154.92 584.61 121752.43
CADE Cadence Bank Financials Regional Banks 37.67 11.81 3.98 35.16 38.06 38.06 21.47 6883552110 32.1 29.49 NYSE 1893907 1159821 35.48 33.69 0.36 104.64 2025-01-27T00:00:00.000+0000 182733000 11.85 11.81 20.61 30.43 28.6 64.04 20.69 18.9 65.92 1407.2
CAR Avis Budget Group Industrials Passenger Ground Transportation 94.67 6.96 6.16 92.25 96.82 204.77 65.73 3376320347 82.14 105.6 NASDAQ 319700 673635 93.21 88.51 11.21 8.45 2025-02-10T05:00:00.000+0000 35664100 7.0 8.86 7.19 9.78 -22.04 -52.75 -67.69 223.78 64.79 4611.69
CASY Casey's General Stores Consumer Staples Food Retail 412.4 3.91 15.5 404.65 416.13 416.13 266.56 15306823980 379.37 344.3 NASDAQ 86832 226360 409.07 396.9 13.72 30.06 2024-12-09T00:00:00.000+0000 37116000 3.99 4.88 11.37 10.43 27.7 51.26 104.96 138.83 398.81 32917.2
CBSH Commerce Bancshares Financials Regional Banks 68.33 7.94 5.03 64.97 68.41 68.41 44.6 8809611530 61.19 56.85 NASDAQ 483433 569192 65.0 63.31 3.85 17.75 2025-01-16T00:00:00.000+0000 128918000 7.94 9.02 16.77 13.8 21.7 55.45 7.41 31.77 143.71 10639.77
CBT Cabot Corp Materials Diversified Chemicals 116.18 6.72 7.32 114.44 117.37 117.37 70.62 6369429084 108.37 96.27 NYSE 290012 353712 115.01 108.86 6.72 17.29 2025-02-03T05:00:00.000+0000 54823800 6.66 6.74 5.1 14.73 21.02 75.18 96.56 141.44 147.94 11511.07
CC Chemours Materials Diversified Chemicals 20.32 2.24 0.44 20.11 20.85 32.7 15.1 3033912750 18.98 23.86 NYSE 818775 1474106 20.58 19.88 0.5 40.65 2025-02-06T12:00:00.000+0000 149270000 2.24 11.55 3.86 8.57 -25.71 -19.54 -35.94 8.17 -2.52 -2.52
CCK Crown Holdings Materials Paper & Plastic Packaging Products & Materials 93.07 -0.88 -0.83 92.27 96.79 98.46 69.61 11134150240 93.19 83.82 NYSE 389162 1012685 96.73 93.9 0.82 113.5 2025-02-03T05:00:00.000+0000 119632000 -0.88 -0.95 -0.76 9.12 11.77 12.73 -12.3 23.22 91.31 1270.69
CDP COPT Defense Properties Real Estate Office REITs 32.74 0.78 0.26 32.64 34.12 34.12 22.2 3688724250 30.87 26.47 NYSE 333757 781943 33.62 32.49 1.21 27.06 2025-02-06T12:00:00.000+0000 112650000 0.74 0.58 5.41 15.21 32.83 38.92 15.49 10.95 19.06 244.53
CELH Celsius Holdings Consumer Staples Soft Drinks & Non-alcoholic Beverages 29.23 -7.88 -2.5 27.78 30.8 99.62 27.78 6812531026 32.69 58.23 NASDAQ 15191185 7441259 29.8 31.73 1.01 28.94 2024-11-06T14:30:00.000+0000 233068000 -7.9 -3.87 -3.39 -27.63 -62.69 -50.44 -15.66 2275.86 19824.39 119.23
CFR Frost Bank Financials Regional Banks 140.5 10.13 12.92 136.59 141.36 141.36 91.24 9010531950 116.18 108.93 NYSE 426538 445285 137.18 127.58 8.08 17.39 2025-01-23T00:00:00.000+0000 64131900 10.09 8.08 23.94 33.6 33.15 47.18 3.6 50.31 74.41 5656.15
CG Carlyle Group Financials Asset Management & Custody Banks 53.82 8.83 4.36 52.51 54.0 54.0 29.29 19180102500 44.85 43.79 NASDAQ 3463067 2344951 54.0 49.46 -1.11 -48.49 2024-11-07T13:30:00.000+0000 356375000 8.79 6.47 14.76 36.76 28.13 86.03 -8.35 95.35 90.38 143.99
CGNX Cognex Information Technology Electronic Equipment & Instruments 42.27 6.1 2.43 41.4 42.77 53.13 34.79 7249939050 39.41 41.82 NASDAQ 801104 1101520 42.21 39.84 0.51 82.88 2025-02-13T12:00:00.000+0000 171515000 6.14 5.11 7.0 11.07 -4.96 17.49 -48.33 -20.55 106.67 12062.75
CHDN Churchill Downs Inc. Consumer Discretionary Casinos & Gaming 146.76 7.0 9.6 141.59 147.44 147.44 111.1 10786375692 138.23 131.68 NASDAQ 357402 399875 141.59 137.16 5.53 26.54 2025-02-19T05:00:00.000+0000 73496700 6.94 4.55 6.65 10.59 7.88 23.43 23.21 139.71 745.42 2606.27
CHE Chemed Corp. Health Care Health Care Services 547.22 2.64 14.05 538.26 550.16 654.62 523.33 8235715722 583.22 582.33 NYSE 45844 78945 549.17 533.17 19.79 27.65 2025-02-25T05:00:00.000+0000 15050100 2.64 1.75 -5.9 -4.95 -4.17 -6.05 9.23 32.46 410.51 5815.89
CHH Choice Hotels Consumer Discretionary Hotels, Resorts & Cruise Lines 144.1 3.33 4.64 142.86 148.56 149.75 108.91 6803580630 131.4 123.22 NYSE 378327 332048 148.08 139.46 5.22 27.61 2025-02-12T12:00:00.000+0000 47214300 3.33 2.92 9.03 14.72 18.45 27.3 -4.88 59.07 172.66 1672.45
CHRD Chord Energy Energy Oil & Gas Exploration & Production 130.96 3.41 4.32 129.5 131.82 190.23 123.3 8103752416 133.19 159.86 NASDAQ 850071 799592 129.96 126.64 20.54 6.38 2024-11-06T00:00:00.000+0000 61879600 3.41 4.11 -4.02 -14.39 -26.56 -21.86 5.39 322.45 322.45 322.45
CHX ChampionX Energy Oil & Gas Equipment & Services 30.91 7.48 2.15 29.69 30.92 39.95 25.46 5888355000 30.09 32.01 NASDAQ 1654628 1593339 30.2 28.76 1.62 19.08 2025-02-03T05:00:00.000+0000 190500000 7.48 9.53 -4.8 0.13 -8.44 2.52 13.81 15.81 -18.66 -18.66
CIEN Ciena Information Technology Communications Equipment 68.28 3.67 2.42 67.1 68.36 69.91 42.2 9861475560 61.41 53.02 NYSE 716150 1904376 67.84 65.86 0.94 72.64 2024-12-05T00:00:00.000+0000 144427000 3.61 6.39 2.32 46.09 39.41 57.89 13.43 85.79 316.35 -47.31
CIVI Civitas Resources Energy Oil & Gas Exploration & Production 53.69 5.9 2.99 51.74 53.88 78.63 48.05 5280390024 53.05 65.08 NYSE 638939 1120815 52.1 50.7 8.72 6.16 2024-11-07T21:00:00.000+0000 98349600 5.88 9.13 -1.01 -8.21 -28.77 -27.65 -9.02 185.99 -98.89 -96.47
CLF Cleveland-Cliffs Materials Steel 14.03 20.84 2.42 13.08 14.1 22.97 10.21 6566601200 12.64 16.43 NYSE 24561305 12376465 13.2 11.61 -0.94 -14.93 2025-01-27T21:00:00.000+0000 468040000 20.84 7.43 7.92 5.01 -18.43 -19.18 -40.53 91.67 33.11 413.92
CLH Clean Harbors Industrials Environmental & Facilities Services 259.44 7.56 18.24 251.82 260.99 267.11 154.33 13983582504 246.12 216.94 NYSE 385401 246742 251.82 241.2 7.68 33.78 2025-02-19T05:00:00.000+0000 53899100 7.54 11.33 5.54 12.78 22.05 68.02 141.48 205.61 457.13 5664.41
CMC Commercial Metals Materials Steel 61.72 11.76 6.5 58.16 61.82 61.82 43.52 7031094750 52.97 54.33 NYSE 898175 783768 58.97 55.23 4.14 14.91 2025-01-06T00:00:00.000+0000 113910000 11.82 14.33 15.76 15.89 10.7 34.97 76.36 208.65 271.82 22446.73
CNH CNH Industrial Industrials Agricultural & Farm Machinery 11.53 2.49 0.28 11.45 11.72 13.3 9.28 14456083400 10.83 11.14 NYSE 6636120 10959496 11.57 11.25 1.54 7.49 2024-11-08T10:59:00.000+0000 1253780000 2.4 2.58 4.73 20.0 -0.52 1.59 -34.25 5.21 44.72 -89.09
CNM Core & Main Industrials Trading Companies & Distributors 47.01 5.05 2.26 46.37 48.06 62.15 30.8 9056335470 43.93 49.75 NYSE 1380935 2651856 46.92 44.75 2.1 22.39 2024-12-03T12:29:00.000+0000 192647000 5.12 5.9 9.32 -1.03 -20.95 50.58 64.99 135.2 135.2 135.2
CNO CNO Financial Group Financials Life & Health Insurance 39.46 10.16 3.63 37.8 39.51 39.51 24.14 4173486900 34.6 29.78 NYSE 392171 703839 38.01 35.83 2.5 15.78 2025-02-04T05:00:00.000+0000 105765000 10.07 13.73 12.78 26.13 42.38 63.31 57.13 132.96 116.7 97.2
CNX CNX Resources Energy Oil & Gas Exploration & Production 37.07 4.84 1.71 35.0 37.08 37.57 19.07 5533475970 31.94 25.77 NYSE 2030486 2366656 36.76 35.36 3.07 12.07 2025-01-23T05:00:00.000+0000 149271000 4.84 8.3 8.71 51.8 54.33 71.78 155.48 320.77 -5.77 524.34
CNXC Concentrix Industrials Data Processing & Outsourced Services 42.78 2.9 1.2 42.48 43.8 106.1 41.05 2773268080 56.62 64.47 NASDAQ 310648 690998 43.48 41.58 3.02 14.17 2025-01-22T00:00:00.000+0000 64818700 2.9 0.41 -18.63 -34.0 -30.07 -46.69 -75.95 -46.52 -46.52 -46.52
COHR Coherent Corp. Information Technology Electronic Components 97.5 4.21 3.94 95.55 98.47 106.5 32.55 15055552040 88.74 69.14 NASDAQ 2026813 2537868 95.79 93.57 -1.84 -52.99 2024-11-06T21:00:00.000+0000 154408000 4.2 4.67 2.28 68.28 68.34 197.07 53.21 168.3 633.08 23900.0
COKE Coca-Cola Consolidated Consumer Staples Soft Drinks & Non-alcoholic Beverages 1177.8 -0.15 -1.81 1159.15 1213.25 1376.84 662.33 10318370352 1278.04 1046.26 NASDAQ 19675 46356 1203.0 1179.62 59.57 19.77 2025-02-19T10:00:00.000+0000 8760678 -0.15 3.66 -8.84 -6.34 37.29 77.29 176.01 341.62 1196.86 8312.89
COLB Columbia Banking System Financials Regional Banks 31.23 10.82 3.05 30.14 31.48 31.48 17.08 6542091630 26.07 21.64 NASDAQ 1767696 1680603 30.17 28.18 2.32 13.46 2025-01-22T00:00:00.000+0000 209481000 10.87 8.6 21.72 34.5 53.39 45.87 -14.23 -22.31 10.21 715.8
COLM Columbia Sportswear Consumer Discretionary Apparel, Accessories & Luxury Goods 83.4 0.38 0.32 83.0 85.0 87.23 73.04 4883529560 80.96 80.39 NASDAQ 294844 387301 84.36 83.09 3.57 23.36 2025-02-04T00:00:00.000+0000 58552000 0.26 4.14 1.07 3.52 2.43 7.29 -20.6 -9.98 107.55 1039.67
COTY Coty Consumer Staples Personal Care Products 7.44 -1.26 -0.1 7.42 7.67 13.3 7.35 6461106025 8.7 10.37 NYSE 3579260 4740470 7.6 7.54 0.09 82.72 2024-11-06T00:00:00.000+0000 867845000 -1.33 -0.67 -17.24 -19.91 -35.3 -24.47 -30.4 -42.86 -58.51 -57.14
CPRI Capri Holdings Consumer Discretionary Apparel, Accessories & Luxury Goods 22.0 7.21 1.48 21.05 22.05 51.23 18.75 2591358000 36.7 38.25 NYSE 7836095 3245845 21.47 20.52 -2.48 -8.87 2024-11-07T21:00:00.000+0000 117789000 7.07 10.74 -48.04 -32.36 -38.51 -56.63 -66.06 -34.96 -69.62 -9.21
CR Crane Industrials Industrial Machinery & Supplies & Components 173.62 2.74 4.64 171.63 177.24 177.24 98.95 9933095279 155.09 142.79 NYSE 121600 215296 175.67 168.99 4.52 38.41 2025-01-27T12:00:00.000+0000 57210052 2.74 10.67 9.08 20.11 20.06 73.87 61.83 115.15 177.4 5003.74
CRI Carter's Consumer Discretionary Apparel, Accessories & Luxury Goods 52.32 -3.11 -1.68 51.98 54.38 88.03 51.98 1885550016 64.65 69.5 NYSE 530911 1155514 53.87 54.0 6.29 8.32 2025-02-25T05:00:00.000+0000 36038800 -3.11 -4.46 -19.22 -14.8 -25.87 -23.3 -50.78 -49.78 -34.25 324.68
CROX Crocs Consumer Discretionary Footwear 102.54 -2.55 -2.68 101.14 107.8 165.32 77.16 5975965377 134.1 132.65 NASDAQ 1173558 1211620 106.48 105.22 13.76 7.45 2025-02-13T12:00:00.000+0000 58282200 -2.55 -5.06 -27.76 -19.07 -19.03 24.74 -41.92 192.37 719.62 618.28
CRUS Cirrus Logic Information Technology Semiconductors 102.81 0.02 0.02 102.28 106.0 147.46 69.23 5491205472 124.83 111.67 NASDAQ 453418 606264 105.31 102.79 5.0 20.56 2025-02-04T00:00:00.000+0000 53411200 0.03 -7.28 -14.04 -10.83 14.22 40.75 29.15 49.97 419.03 1561.74
CSL Carlisle Companies Industrials Industrial Conglomerates 449.82 3.57 15.51 445.04 454.8 481.26 260.73 20389216050 435.84 399.86 NYSE 121586 310870 446.82 434.31 18.62 24.16 2025-02-04T05:00:00.000+0000 45327500 3.57 6.53 -1.03 17.44 10.94 67.87 90.28 181.3 405.25 40424.32
CUBE CubeSmart Real Estate Industrial REITs 45.91 -6.44 -3.16 45.41 49.63 55.14 35.69 10338886090 51.25 46.25 NYSE 1529988 1255781 48.59 49.07 1.78 25.79 2025-02-20T12:00:00.000+0000 225199000 -6.51 -4.74 -10.33 -3.46 9.62 27.82 -15.27 46.29 115.88 174.21
CUZ Cousins Properties Real Estate Office REITs 31.0 -0.19 -0.06 30.95 31.75 32.17 17.85 4716461712 29.68 25.25 NYSE 538457 997312 31.37 31.06 0.34 91.18 2025-02-05T05:00:00.000+0000 152140000 -0.23 0.68 7.12 14.27 29.94 58.19 -22.64 -22.29 -14.72 225.87
CVLT CommVault Systems Information Technology Systems Software 171.0 7.27 11.59 167.64 171.76 171.76 68.02 7477146000 150.12 120.66 NASDAQ 247949 361048 167.9 159.41 3.93 43.51 2025-01-28T13:30:00.000+0000 43726000 7.27 9.48 11.63 20.75 56.98 152.85 154.62 245.04 259.17 905.88
CW Curtiss-Wright Industrials Aerospace & Defense 377.4 4.73 17.04 371.08 380.68 380.68 203.61 14321840421 331.53 279.69 NYSE 104619 258182 380.68 360.37 10.57 35.71 2025-02-12T05:00:00.000+0000 37948200 4.73 8.69 11.82 40.54 37.9 81.84 180.29 171.91 440.85 11199.55
CXT Crane NXT Information Technology Electronic Equipment & Instruments 56.92 5.4 2.92 56.12 57.4 64.8 49.4 3252238040 56.22 59.06 NYSE 241730 397842 56.76 54.0 3.15 18.07 2024-11-06T21:00:00.000+0000 57137000 5.53 4.49 1.97 2.81 -8.16 5.85 52.88 103.28 162.1 4728.81
CYTK Cytokinetics Health Care Biotechnology 55.18 5.06 2.66 53.5 55.21 110.25 30.68 6492478800 54.09 61.15 NASDAQ 797382 1155076 53.99 52.52 -5.36 -10.29 2024-11-06T21:00:00.000+0000 117660000 5.1 6.96 -2.61 3.1 -15.14 60.33 34.63 409.23 1198.82 -42.86
DAR Darling Ingredients Consumer Staples Agricultural Products & Services 39.38 -1.62 -0.65 36.08 39.67 51.36 32.67 6262365120 37.56 40.24 NYSE 2153081 1912834 39.01 40.03 1.62 24.31 2025-02-25T05:00:00.000+0000 159024000 -1.57 -0.25 6.66 10.83 -9.01 -10.62 -52.78 94.57 118.04 1025.71
DBX Dropbox Information Technology Application Software 27.64 3.7 0.98 27.17 27.78 33.43 20.68 8996169635 25.19 24.5 NASDAQ 1497357 2895843 27.22 26.66 1.75 15.8 2024-11-07T21:00:00.000+0000 325417603 3.68 6.59 8.95 29.04 17.42 7.26 -1.78 34.44 -2.95 -2.95
DCI Donaldson Industrials Industrial Machinery & Supplies & Components 77.14 2.16 1.63 76.02 77.43 78.03 58.75 9237360720 72.95 72.18 NYSE 237138 483787 76.6 75.51 3.38 22.82 2024-12-03T14:30:00.000+0000 119748000 2.21 4.92 4.72 7.75 2.55 29.76 25.72 38.44 80.96 26467.07
DINO HF Sinclair Energy Oil & Gas Refining & Marketing 42.05 5.18 2.07 40.99 42.13 64.16 38.25 7911791600 44.71 52.23 NYSE 811111 2186889 41.26 39.98 1.73 24.31 2025-02-19T05:00:00.000+0000 188152000 5.23 8.18 -9.99 -8.8 -23.79 -24.61 25.43 -21.25 -3.95 42979.79
DKS Dick's Sporting Goods Consumer Discretionary Specialty Stores 191.19 -3.49 -6.91 188.7 201.17 239.3 110.08 15565368295 211.25 202.87 NYSE 645260 895723 200.9 198.1 13.61 14.05 2024-11-26T00:00:00.000+0000 81413088 -3.33 -2.72 -10.94 -2.74 -6.87 67.22 46.93 367.77 312.9 5720.82
DLB Dolby Information Technology Application Software 75.12 0.79 0.59 74.86 76.73 90.06 66.35 7162513665 72.99 78.06 NYSE 107464 441946 76.69 74.53 2.18 34.46 2024-11-19T00:00:00.000+0000 95347626 0.79 3.05 -0.78 2.11 -8.39 -11.73 -16.38 14.18 76.5 209.14
DOCS Doximity Health Care Health Care Technology 42.12 0.42 0.18 41.82 43.36 44.88 20.28 7819154962 40.87 31.19 NYSE 523759 1698821 43.02 41.94 0.8 52.64 2024-11-07T21:00:00.000+0000 185661996 0.38 0.24 -3.95 60.38 71.14 97.65 -40.75 -20.57 -20.57 -20.57
DOCU Docusign Information Technology Application Software 75.21 4.1 2.96 73.3 75.29 75.29 39.65 15265599330 63.64 57.73 NASDAQ 1228264 3170317 73.85 72.25 4.72 15.93 2024-12-05T00:00:00.000+0000 202973000 4.07 7.61 17.78 48.66 26.37 86.07 -72.55 13.79 89.25 89.25
DT Dynatrace Information Technology Application Software 56.24 2.68 1.47 55.76 57.0 61.41 39.42 16754177200 52.62 48.81 NYSE 2278790 2735339 56.46 54.77 0.52 108.15 2024-11-07T13:30:00.000+0000 297905000 2.65 4.05 4.44 38.85 19.11 18.91 -26.18 181.1 135.72 135.72
DTM DT Midstream Energy Oil & Gas Storage & Transportation 96.01 4.1 3.78 93.98 96.1 96.1 51.17 9327957161 81.91 68.96 NYSE 207928 578410 94.83 92.23 4.11 23.36 2025-02-14T12:00:00.000+0000 97156100 4.18 6.0 14.32 33.08 51.08 71.73 95.89 129.65 129.65 129.65
DUOL Duolingo Consumer Discretionary Education Services 313.05 3.32 10.05 304.0 313.95 313.95 145.05 13636355007 263.97 215.26 NASDAQ 280187 546637 310.0 303.0 1.42 220.46 2024-11-06T21:00:00.000+0000 43559671 3.32 6.85 10.43 89.66 26.13 98.96 101.51 125.2 125.2 125.2
EEFT Euronet Worldwide Financials Transaction & Payment Processing Services 98.55 -2.74 -2.78 96.21 104.94 117.66 79.5 4426304265 99.71 104.68 NASDAQ 247017 298179 104.36 101.33 6.88 14.32 2025-02-05T00:00:00.000+0000 44914300 -2.7 0.43 0.9 5.31 -12.29 22.31 -16.91 -33.34 81.94 557.3
EGP EastGroup Properties Real Estate Industrial REITs 173.31 0.3 0.51 173.31 176.55 192.61 155.23 8579815536 182.36 176.54 NYSE 322806 326876 175.45 172.8 4.85 35.73 2025-02-05T05:00:00.000+0000 49505600 0.45 0.94 -3.56 -4.97 9.46 4.01 -12.81 31.77 152.04 984.88
EHC Encompass Health Health Care Health Care Facilities 102.18 0.83 0.84 99.55 103.64 103.64 62.58 10282365625 94.83 85.22 NYSE 300078 607089 102.0 101.34 4.25 24.04 2025-02-05T05:00:00.000+0000 100625000 0.83 1.96 8.13 20.67 20.91 58.57 96.4 83.46 219.53 2321.45
ELF e.l.f. Beauty Consumer Staples Personal Care Products 102.03 -4.76 -5.1 98.5 107.36 221.83 92.16 5753288046 114.75 163.72 NYSE 2995773 2399103 107.0 107.13 2.09 48.82 2024-11-06T21:00:00.000+0000 56388200 -4.54 -3.34 -3.42 -44.34 -37.9 0.58 230.33 471.66 285.92 285.92
ELS Equity Lifestyle Properties Real Estate Single-Family Residential REITs 67.82 -3.24 -2.27 67.39 70.32 76.6 59.82 12956943180 70.96 66.76 NYSE 855621 1114675 70.15 70.09 1.95 34.78 2025-01-27T21:00:00.000+0000 191049000 -3.35 -3.83 -2.22 -4.68 7.38 2.1 -19.6 0.29 174.49 1835.57
EME Emcor Industrials Construction & Engineering 503.2 5.76 27.42 486.88 504.49 504.49 207.31 23148256720 421.98 361.45 NYSE 254939 326354 492.45 475.78 19.65 25.61 2025-02-20T12:00:00.000+0000 46002100 5.93 10.15 15.86 43.82 35.49 139.1 287.13 450.22 1015.29 37511.94
ENOV Enovis Health Care Health Care Equipment 46.61 7.62 3.3 46.2 49.69 65.03 38.27 2603191805 42.14 50.1 NYSE 583894 638221 49.51 43.31 -1.96 -23.78 2024-11-06T13:30:00.000+0000 55850500 7.71 12.19 14.65 11.12 -8.39 0.63 -48.72 -20.59 -50.61 29.06
ENS EnerSys Industrials Electrical Components & Equipment 102.02 2.96 2.93 100.86 103.69 112.53 83.27 4105774496 99.83 98.04 NYSE 221746 237378 103.4 99.09 6.61 15.43 2024-11-06T00:00:00.000+0000 40244800 2.98 4.88 1.61 6.5 7.42 17.72 20.11 43.22 69.01 716.38
ENSG Ensign Group Health Care Health Care Facilities 152.02 -0.88 -1.35 151.1 158.45 158.45 101.28 8710092314 149.76 131.05 NASDAQ 398183 528081 156.99 153.37 4.13 36.81 2025-01-30T10:59:00.000+0000 57295700 -0.84 -2.08 5.42 7.82 31.05 49.45 86.56 262.71 708.1 3461.71
EPR EPR Properties Real Estate Other Specialized REITs 44.55 -2.26 -1.03 44.3 46.15 50.26 39.66 3373838325 47.83 43.75 NYSE 292478 481117 46.06 45.58 2.32 19.2 2025-02-19T12:00:00.000+0000 75731500 -2.26 -2.24 -6.64 0.18 6.91 -3.09 -14.33 -40.28 -20.98 128.46
EQH Equitable Holdings Financials Diversified Financial Services 49.64 11.59 5.16 46.63 49.9 49.9 25.88 15733294820 42.85 39.32 NYSE 2261721 2104295 47.5 44.49 -0.91 -54.55 2025-02-04T05:00:00.000+0000 316916000 11.71 9.21 15.88 30.93 26.92 87.05 42.24 122.67 144.35 144.35
ESAB ESAB Industrials Industrial Machinery & Supplies & Components 132.79 4.81 6.09 131.74 135.64 135.64 74.91 8025927724 106.87 101.46 NYSE 203878 232639 134.87 126.7 4.45 29.84 2025-03-06T05:00:00.000+0000 60440754 4.81 7.83 28.73 40.5 23.42 76.98 165.58 165.58 165.58 165.58
ESNT Essent Group Ltd. Financials Commercial & Residential Mortgage Finance 55.82 4.04 2.16 54.23 57.0 65.33 47.56 5930287935 62.55 57.95 NYSE 389837 491735 56.56 53.65 6.84 8.16 2025-02-07T12:00:00.000+0000 106249000 4.06 -2.9 -13.01 -5.34 0.13 13.45 16.43 6.71 132.43 165.86
EVR Evercore Financials Investment Banking & Brokerage 313.38 15.28 41.54 298.83 324.06 324.06 136.03 12013802006 254.78 215.1 NYSE 759225 284067 298.83 271.84 7.8 40.18 2025-01-29T00:00:00.000+0000 38335600 15.36 17.25 24.57 37.98 62.29 125.65 106.92 302.71 519.01 1161.93
EWBC East West Bancorp Financials Regional Banks 106.18 8.64 8.44 103.32 106.97 106.97 55.43 14716385875 86.14 78.13 NASDAQ 936139 673175 103.58 97.74 7.92 13.41 2025-01-21T10:59:00.000+0000 138605000 8.71 8.45 28.14 37.54 37.11 82.56 27.6 133.98 185.23 2136.84
EXE Expand Energy Energy Oil & Gas Exploration & Production 91.94 6.07 5.26 89.21 91.96 93.58 69.12 21240202725 80.45 82.41 NASDAQ 1725901 2294645 89.75 86.67 1.63 56.4 2025-02-18T05:00:00.000+0000 231035000 6.07 7.51 7.36 29.99 3.2 7.87 38.83 104.33 86626.42 86626.42
EXEL Exelixis Health Care Biotechnology 35.78 2.89 1.0 34.97 35.82 35.82 19.2 10216588725 27.47 23.84 NASDAQ 1162056 2168154 35.3 34.77 1.55 23.08 2025-02-04T05:00:00.000+0000 285579000 2.98 7.07 34.3 52.69 63.49 71.81 90.86 136.34 2044.01 142.75
EXLS EXL Service Industrials Data Processing & Outsourced Services 45.09 4.67 2.01 44.07 45.16 45.16 26.23 7254169380 38.19 33.13 NASDAQ 682052 869284 44.09 43.08 1.14 39.55 2025-02-27T12:00:00.000+0000 160882000 4.69 8.18 16.33 32.14 50.74 69.68 65.93 226.81 678.93 1096.29
EXP Eagle Materials Materials Construction Materials 310.23 4.91 14.51 307.38 315.86 315.86 164.15 10406168982 279.08 252.78 NYSE 176107 270823 308.54 295.72 14.15 21.92 2025-01-23T00:00:00.000+0000 33543400 4.91 7.57 9.71 26.23 16.33 88.17 93.4 232.65 265.02 6486.62
EXPO Exponent, Inc. Industrials Research & Consulting Services 104.4 6.3 6.19 101.58 110.39 115.75 68.7 5296285080 107.76 94.82 NASDAQ 131978 188339 101.58 98.21 2.06 50.68 2025-01-30T21:00:00.000+0000 50730700 6.3 10.15 -8.92 1.43 10.48 42.21 -12.5 62.26 422.26 5667.96
FAF First American Financial Corporation Financials Property & Casualty Insurance 62.31 -1.08 -0.68 61.14 65.17 67.88 51.6 6418179240 64.82 59.16 NYSE 466542 671337 65.08 62.99 0.88 70.81 2025-02-05T05:00:00.000+0000 103004000 -1.08 -2.81 -3.83 4.93 13.41 14.39 -16.4 -0.42 107.01 83.48
FBIN Fortune Brands Innovations Industrials Building Products 82.75 -3.33 -2.85 81.16 86.96 90.54 59.72 10269937000 84.88 77.45 NYSE 1146816 1024418 86.15 85.6 3.58 23.11 2024-11-06T21:00:00.000+0000 124108000 -3.36 -1.66 -4.74 10.45 12.15 36.46 -5.7 56.59 127.08 662.44
FCFS FirstCash Financials Consumer Finance 109.2 1.98 2.12 108.86 116.71 133.64 101.62 4886962080 113.48 115.53 NASDAQ 216943 242039 113.92 107.08 5.46 20.0 2025-01-30T00:00:00.000+0000 44752400 2.14 5.03 -3.96 -0.57 -6.2 -0.46 27.18 34.12 86.71 3025.0
FCN FTI Consulting Industrials Research & Consulting Services 200.38 0.7 1.4 197.64 204.0 243.6 185.93 7202698556 220.15 214.1 NYSE 130676 159860 202.0 198.99 8.72 22.98 2025-02-20T12:00:00.000+0000 35944300 0.77 2.0 -11.04 -7.39 -8.92 -7.47 40.04 84.13 388.24 4913.0
FFIN First Financial Bankshares Financials Regional Banks 41.29 12.39 4.55 38.78 41.91 41.91 24.22 5898360645 36.73 32.84 NASDAQ 570866 446718 38.78 36.74 1.45 28.48 2025-01-23T05:00:00.000+0000 142851000 12.41 13.62 15.07 20.44 34.27 60.89 -23.09 20.69 161.23 2449.38
FHI Federated Hermes Financials Asset Management & Custody Banks 41.62 2.92 1.18 41.36 42.56 42.56 31.08 3404711614 36.7 34.8 NYSE 217001 560690 41.92 40.44 3.16 13.17 2025-01-23T05:00:00.000+0000 81804700 2.97 3.69 12.91 29.4 24.9 26.87 20.66 23.41 33.5 215.22
FHN First Horizon Financials Regional Banks 19.88 15.15 2.62 19.05 19.98 19.98 10.96 10650873375 16.23 15.41 NYSE 10109732 5628528 19.1 17.26 1.21 16.43 2025-01-16T05:00:00.000+0000 535893000 15.24 14.05 27.75 35.21 26.69 71.61 15.1 15.84 56.12 1023.73
FIVE Five Below Consumer Discretionary Specialty Stores 85.66 -8.57 -8.03 82.23 88.05 216.18 64.87 4711719734 90.25 127.69 NASDAQ 2319465 1701609 83.86 93.69 5.07 16.9 2024-11-27T00:00:00.000+0000 55004900 -8.86 -10.2 -9.42 28.68 -41.52 -51.75 -59.62 -32.67 113.58 222.23
FIX Comfort Systems USA Industrials Construction & Engineering 436.05 6.1 25.06 422.02 436.46 436.46 183.23 15520153230 378.9 321.86 NYSE 183198 307354 432.06 410.99 13.08 33.34 2025-02-20T12:00:00.000+0000 35592600 6.09 10.26 8.31 40.81 29.94 132.88 340.05 755.24 2826.17 2625.0
FLO Flowers Foods Consumer Staples Packaged Foods & Meats 22.43 0.13 0.03 22.32 22.98 26.12 19.64 4723690710 22.86 23.02 NYSE 500327 982448 22.98 22.4 0.61 36.77 2024-11-08T00:00:00.000+0000 210597000 0.22 0.85 0.22 -0.53 -9.4 1.54 -11.26 4.81 15.6 50316.58
FLR Fluor Industrials Construction & Engineering 59.84 9.62 5.25 56.73 59.98 59.98 34.09 10249873920 49.41 44.02 NYSE 2921499 1538137 56.93 54.59 2.32 25.79 2024-11-08T00:00:00.000+0000 171288000 9.79 13.37 19.93 28.85 53.63 68.58 158.88 226.59 -8.74 343.93
FLS Flowserve Industrials Industrial Machinery & Supplies & Components 59.42 7.45 4.12 58.1 59.71 59.71 37.0 7806361920 51.1 47.51 NYSE 1127716 1151821 58.85 55.3 2.03 29.27 2025-02-18T05:00:00.000+0000 131376000 7.47 12.49 12.79 32.18 23.43 56.77 73.77 19.87 -11.58 12138.47
FN Fabrinet Information Technology Electronic Manufacturing Services 239.6 4.07 9.37 230.43 247.22 278.38 159.31 8689759826 238.53 220.92 NYSE 377909 607748 246.11 230.23 8.45 28.35 2025-02-03T05:00:00.000+0000 36267900 4.07 -1.07 -1.34 21.61 26.89 48.28 100.32 318.81 1267.57 2128.83
FNB FNB Corporation Financials Regional Banks 16.4 12.68 1.84 15.48 16.41 16.41 10.98 5895166545 14.23 13.82 NYSE 3596477 2052545 15.49 14.55 1.09 15.04 2025-01-16T00:00:00.000+0000 359571000 12.85 12.47 18.64 21.72 17.79 43.03 32.31 31.26 27.58 667.29
FND Floor & Decor Consumer Discretionary Home Improvement Retail 99.45 -8.53 -9.27 94.45 101.47 135.67 77.01 10664122950 111.52 110.94 NYSE 3105449 1215417 100.0 108.72 1.78 55.87 2025-02-20T12:00:00.000+0000 107231000 -8.52 -3.44 -11.16 2.24 -14.97 27.79 -26.31 130.44 210.33 210.33
FNF Fidelity National Financial Financials Property & Casualty Insurance 60.47 1.65 0.98 58.78 61.97 62.97 42.21 16536126200 60.22 53.63 NYSE 674580 940121 61.97 59.49 3.36 18.0 2024-11-06T21:00:00.000+0000 273460000 1.68 0.62 0.47 13.21 16.37 44.71 24.21 34.21 189.15 111.87
FR First Industrial Realty Trust Real Estate Industrial REITs 52.4 -1.23 -0.65 52.3 54.07 57.35 42.39 6935087548 55.16 51.79 NYSE 373381 1203656 54.07 53.05 2.32 22.59 2025-02-05T05:00:00.000+0000 132348999 -1.21 -0.63 -4.31 0.19 11.58 21.15 -12.91 25.47 164.96 121.79
FYBR Frontier Communications Communication Services Integrated Telecommunication Services 34.97 0.04 0.02 34.9 35.34 39.21 18.43 8706564720 34.97 27.66 NASDAQ 1541369 3476450 35.13 34.95 -0.38 -92.01 2024-11-05T21:00:00.000+0000 249008000 -0.06 -2.57 -1.22 26.19 32.86 71.98 8.95 29.61 29.61 29.61
G Genpact Industrials Data Processing & Outsourced Services 40.18 2.79 1.09 39.65 40.39 40.39 29.41 7159192040 38.83 34.95 NYSE 312948 1088295 40.0 39.09 3.57 11.25 2024-11-07T21:00:00.000+0000 178178000 2.8 5.22 1.43 24.33 24.45 16.58 -20.54 -0.01 124.25 139.91
GAP Gap Inc. Consumer Discretionary Apparel Retail 21.24 -2.19 -0.48 20.67 21.93 30.59 13.09 7994628875 21.25 22.24 NYSE 3581255 5424179 21.93 21.72 2.02 10.52 2024-11-21T00:00:00.000+0000 376317000 -2.23 2.09 -0.07 -0.82 -4.39 53.54 -13.26 19.77 -43.97 19417.46
GATX GATX Industrials Construction Machinery & Heavy Transportation Equipment 152.59 6.98 9.96 149.18 153.38 153.38 104.88 5422945341 135.86 133.21 NYSE 94708 135196 149.92 142.63 7.69 19.84 2025-01-21T00:00:00.000+0000 35539300 7.24 9.98 17.99 14.56 18.25 41.59 44.56 80.44 135.64 1660.13
GBCI Glacier Bancorp Financials Regional Banks 57.96 11.27 5.86 56.3 58.42 58.42 30.18 6572548080 46.63 40.76 NYSE 687745 594509 57.02 52.1 1.62 35.78 2025-01-23T05:00:00.000+0000 113398000 11.25 10.36 27.19 42.51 52.93 80.22 -2.14 32.03 101.46 19555.45
GEF Greif, Inc. Materials Metal, Glass & Plastic Containers 66.92 6.84 4.28 65.65 67.62 71.36 55.95 3278745401 62.28 62.64 NYSE 110545 153331 65.65 62.63 4.6 14.55 2024-12-04T00:00:00.000+0000 48998661 6.84 6.93 7.68 12.39 5.74 2.46 -2.81 60.7 50.88 5821.68
GGG Graco Industrials Industrial Machinery & Supplies & Components 88.25 4.31 3.65 87.75 88.99 94.77 76.28 14901012500 84.01 84.69 NYSE 314867 687690 88.08 84.6 2.83 31.18 2025-01-27T00:00:00.000+0000 168850000 4.4 7.89 2.95 11.74 6.6 14.01 11.83 89.73 235.31 53981.2
GHC Graham Holdings Consumer Discretionary Education Services 942.8 9.6 82.59 897.7 945.22 945.22 599.03 4085706766 794.36 747.99 NYSE 13744 12745 897.7 860.21 51.16 18.43 2025-02-21T10:00:00.000+0000 4333588 9.6 11.15 16.37 33.27 26.48 52.31 58.5 49.8 100.31 26457.75
GLPI Gaming and Leisure Properties Real Estate Specialized REITs 48.52 -4.44 -2.26 48.46 51.28 52.6 41.8 13314871800 51.1 47.07 NASDAQ 756505 1218023 51.28 50.78 2.86 16.97 2025-02-20T12:00:00.000+0000 274392000 -4.5 -3.53 -4.92 -1.56 11.1 5.79 -0.16 15.74 53.31 17.7
GME GameStop Consumer Discretionary Computer & Electronics Retail 23.22 1.0 0.23 22.9 23.82 64.83 9.95 9903562200 21.63 19.7 NYSE 4249241 8085289 23.31 22.99 0.14 165.86 2024-12-04T00:00:00.000+0000 426510000 0.96 3.62 8.46 9.07 42.31 71.55 -57.54 1426.99 107.6 824.71
GMED Globus Medical Health Care Health Care Equipment 81.24 7.49 5.66 79.69 84.87 84.87 43.39 11000466305 71.67 63.43 NYSE 1900466 773829 81.51 75.58 0.2 406.2 2024-11-05T05:00:00.000+0000 135407020 7.3 10.18 14.77 17.45 61.33 74.37 4.6 52.85 267.63 500.74
GNTX Gentex Consumer Discretionary Automotive Parts & Equipment 30.76 1.43 0.44 30.56 31.33 37.58 28.3 7082626005 29.93 32.99 NASDAQ 801680 1576303 31.33 30.33 1.89 16.28 2025-01-24T00:00:00.000+0000 230217000 1.45 0.85 6.1 6.07 -10.94 3.12 -16.09 5.56 81.86 30197.36
GPK Graphic Packaging Materials Paper & Plastic Packaging Products & Materials 28.8 2.25 0.64 28.58 29.29 30.7 21.25 8645532700 29.3 27.78 NYSE 603032 2314593 29.28 28.17 2.34 12.31 2025-02-04T13:30:00.000+0000 300140000 2.29 1.57 0.09 1.93 5.98 31.22 40.49 78.97 128.15 576.41
GT Goodyear Tire & Rubber Consumer Discretionary Tires & Rubber 9.42 2.06 0.19 9.18 9.77 15.24 7.27 2681694603 8.32 11.01 NASDAQ 6656561 5549150 9.6 9.23 -1.04 -9.06 2025-02-06T12:00:00.000+0000 284687000 2.22 17.2 10.61 16.77 -23.97 -24.52 -59.12 -43.11 -62.49 -15.19
GTLS Chart Industries Industrials Industrial Machinery & Supplies & Components 163.15 9.44 14.08 155.14 163.71 171.68 101.6 6983584870 122.41 137.71 NYSE 1056226 771317 160.0 149.07 3.52 46.35 2025-02-26T05:00:00.000+0000 42806000 9.27 28.76 31.56 33.37 3.09 35.9 -16.85 181.14 257.53 971.64
GXO GXO Logistics Industrials Air Freight & Logistics 60.86 5.49 3.16 58.59 60.99 63.33 46.07 7271298090 54.27 52.07 NYSE 699610 1093287 59.34 57.7 0.89 68.39 2025-02-11T05:00:00.000+0000 119466000 5.35 1.33 23.3 28.02 18.19 15.43 -35.8 11.53 11.53 11.53
H Hyatt Consumer Discretionary Hotels, Resorts & Cruise Lines 152.68 6.7 9.59 150.84 155.94 162.24 104.77 14663622646 150.68 148.18 NYSE 293167 548410 151.29 143.1 13.29 11.49 2025-02-12T12:00:00.000+0000 96038397 6.7 5.0 -0.65 15.65 0.88 47.0 68.1 95.22 163.75 445.3
HAE Haemonetics Health Care Health Care Supplies 77.23 3.0 2.25 75.47 78.32 97.97 70.25 3952453771 75.39 81.46 NYSE 397758 609692 77.46 74.98 2.27 34.02 2024-11-07T11:00:00.000+0000 51177700 3.28 8.14 -0.58 -10.16 -18.81 -12.46 8.87 -36.17 108.79 1204.25
HALO Halozyme Health Care Life Sciences Tools & Services 60.16 2.45 1.44 58.0 61.3 65.53 33.15 7653976320 56.82 48.09 NASDAQ 625368 1374964 60.55 58.72 3.02 19.92 2025-02-18T05:00:00.000+0000 127227000 2.29 7.92 1.5 15.65 47.0 70.35 52.34 252.92 556.46 1313.32
HGV Hilton Grand Vacations Consumer Discretionary Hotels, Resorts & Cruise Lines 39.45 4.73 1.78 39.17 40.91 49.02 33.16 4004135550 37.03 41.03 NYSE 718315 857020 40.09 37.67 1.43 27.59 2024-11-07T13:30:00.000+0000 101499000 4.67 6.08 7.82 0.18 -10.28 15.12 -27.18 10.02 52.53 52.53
HLI Houlihan Lokey Financials Investment Banking & Brokerage 185.9 8.52 14.59 179.41 186.84 186.84 100.92 12865532594 161.57 140.34 NYSE 218845 271973 179.73 171.31 4.89 38.02 2025-01-30T10:59:00.000+0000 69206738 8.52 6.53 15.02 27.08 38.6 77.71 59.39 286.0 729.91 729.91
HLNE Hamilton Lane Financials Asset Management & Custody Banks 190.81 5.86 10.57 186.25 196.38 196.38 86.2 10341422876 166.78 132.72 NASDAQ 436427 411415 189.1 180.24 4.34 43.97 2024-11-06T13:30:00.000+0000 54197489 5.86 5.88 9.91 43.18 61.96 113.53 71.22 246.49 958.88 958.88
HOG Harley-Davidson Consumer Discretionary Motorcycle Manufacturers 33.05 2.74 0.88 32.93 34.21 44.16 26.35 4350074050 35.84 36.35 NYSE 817137 1721025 33.6 32.17 4.49 7.36 2025-02-04T12:00:00.000+0000 131621000 2.72 3.36 -4.99 -7.59 -7.2 19.0 -12.72 -14.26 -49.71 9513.09
HOMB Home BancShares Financials Regional Banks 30.29 10.67 2.92 28.6 30.29 30.29 20.45 6048367780 27.01 25.05 NYSE 1001334 835064 28.6 27.37 1.94 15.61 2025-01-16T05:00:00.000+0000 199682000 10.75 10.42 14.33 17.44 21.78 42.03 15.07 59.86 87.79 619.95
HQY HealthEquity Health Care Managed Health Care 96.03 7.62 6.8 95.44 99.0 99.0 62.1 8385771735 81.85 80.06 NASDAQ 952222 538887 95.57 89.23 1.2 80.03 2024-12-09T00:00:00.000+0000 87324500 7.62 11.47 15.57 38.93 21.14 42.92 38.93 64.75 385.0 445.62
HR Healthcare Realty Trust Real Estate Health Care REITs 16.95 -3.5 -0.62 16.91 17.64 18.9 12.77 6008648540 17.86 16.19 NYSE 1424011 3230550 17.48 17.57 -1.6 -10.6 2025-02-21T05:00:00.000+0000 354388000 -3.58 -2.14 -3.03 -6.25 13.01 11.82 -47.33 -47.94 -35.24 -13.13
HRB H&R Block Consumer Discretionary Specialized Consumer Services 62.1 1.81 1.1 62.1 63.81 68.45 39.2 8668089430 62.24 53.92 NYSE 370167 1346935 63.49 60.99 4.18 14.86 2024-11-07T21:00:00.000+0000 139594000 1.76 3.46 -0.66 13.8 27.29 48.62 152.6 147.07 91.5 7394.6
HWC Hancock Whitney Financials Regional Banks 59.69 13.5 7.1 56.68 59.73 59.73 36.7 5154022585 51.38 47.7 NASDAQ 523516 486601 57.0 52.59 4.46 13.38 2025-01-14T00:00:00.000+0000 86346500 13.59 14.29 17.76 24.8 22.95 55.45 15.42 46.28 72.31 1251.58
HXL Hexcel Industrials Aerospace & Defense 62.63 4.47