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 39.53 1.59 0.62 38.94 39.87 47.77 24.86 10212773150 41.14 38.06 NYSE 3899085 4294473 39.24 38.91 -1.56 -25.34 2025-01-22T21:00:00.000+0000 258355000 1.59 9.05 2.84 -2.03 7.39 45.44 -34.17 123.46 13.04 503.51
AAL American Airlines Group Industrials Passenger Airlines 18.27 -0.11 -0.02 18.16 18.57 18.57 9.07 12005783370 15.98 12.93 NASDAQ 19212115 26483119 18.55 18.29 0.42 43.5 2025-01-23T14:30:00.000+0000 657131000 -0.11 1.9 9.27 42.62 65.94 41.3 2.07 -35.67 -65.36 -5.34
AAON AAON Industrials Building Products 130.27 -0.96 -1.26 128.38 132.92 144.07 69.54 10588293492 128.53 99.88 NASDAQ 566911 457227 132.39 131.53 2.28 57.14 2025-02-26T21:00:00.000+0000 81279600 -1.03 9.86 1.17 17.16 47.63 85.97 183.8 269.3 803.4 195315.58
ACHC Acadia Healthcare Health Care Health Care Facilities 43.77 4.34 1.82 41.64 44.34 87.77 36.5 4065589581 40.76 61.35 NASDAQ 2155819 1843936 42.09 41.95 3.05 14.35 2025-02-25T10:59:00.000+0000 92885300 4.36 -2.8 10.44 -26.2 -34.88 -47.59 -19.68 30.76 -25.46 82.42
ACM AECOM Industrials Construction & Engineering 109.03 1.09 1.18 107.53 109.13 118.56 82.23 14461630170 110.57 98.62 NYSE 980724 818977 108.3 107.85 3.71 29.39 2025-02-03T21:00:00.000+0000 132639000 1.09 1.39 -1.24 1.38 21.67 24.73 50.06 116.63 322.6 416.73
ADC Agree Realty Real Estate Retail REITs 72.4 0.35 0.25 71.88 72.88 78.39 54.28 7495065200 73.44 68.31 NYSE 605507 996473 72.29 72.15 1.85 39.14 2025-02-11T21:00:00.000+0000 103523000 0.35 5.72 -1.24 -4.6 7.53 17.97 7.9 -0.19 115.93 271.28
AFG American Financial Group Financials Multi-line Insurance 135.2 -1.85 -2.55 135.19 138.09 150.19 115.64 11347511760 138.67 132.04 NYSE 164080 344201 137.69 137.75 10.66 12.68 2025-02-04T22:00:00.000+0000 83931300 -1.85 4.17 -1.97 -1.98 2.3 15.83 2.18 21.5 130.48 3348.98
AGCO AGCO Industrials Agricultural & Farm Machinery 101.68 1.68 1.68 100.06 102.04 130.26 84.35 7589934104 95.21 100.0 NYSE 528425 981488 100.89 100.0 2.26 44.99 2025-02-06T13:30:00.000+0000 74645300 1.68 14.07 4.98 0.8 -1.07 -11.66 -19.71 36.01 133.37 2077.3
AIT Applied Industrial Technologies Industrials Trading Companies & Distributors 257.33 0.7 1.79 254.26 259.93 282.98 170.94 9893380175 259.56 216.53 NYSE 212833 295014 258.09 255.54 9.81 26.23 2025-01-29T13:30:00.000+0000 38446500 0.7 5.23 1.19 9.43 23.28 53.79 163.2 281.34 542.52 40154.75
ALE ALLETE Utilities Electric Utilities 65.71 0.15 0.1 65.49 65.78 65.86 55.86 3799286490 64.77 63.39 NYSE 513102 317326 65.61 65.61 3.12 21.06 2025-02-18T13:30:00.000+0000 57819000 0.15 0.63 1.59 2.0 3.32 10.64 3.24 -21.37 14.58 1144.51
ALGM Allegro MicroSystems Information Technology Semiconductors 24.86 4.85 1.15 24.02 24.86 33.26 18.59 4573842240 21.74 24.87 NASDAQ 1677383 2011727 24.37 23.71 -0.14 -177.57 2025-01-30T13:30:00.000+0000 183984000 4.77 6.43 12.55 20.47 -21.84 -2.82 -13.33 40.34 40.34 40.34
ALLY Ally Financial Financials Consumer Finance 36.93 -1.18 -0.44 36.91 37.74 45.46 31.95 11253124950 36.83 38.31 NYSE 3685838 3047257 37.39 37.37 2.5 14.77 2025-01-22T13:30:00.000+0000 304715000 -1.18 5.15 0.93 3.04 -14.97 13.46 -27.32 21.28 82.64 42.2
ALTM Arcadium Lithium Materials Specialty Chemicals 5.72 0.26 0.02 5.7 5.73 5.73 2.19 6147226022 5.26 4.13 NYSE 7912995 14946790 5.71 5.7 0.18 31.75 2025-02-20T10:59:00.000+0000 1075630100 0.26 0.26 12.94 3.35 55.3 7.22 -42.04 54.88 -18.94 -18.94
ALTR Altair Engineering Information Technology Application Software 110.37 0.23 0.25 110.18 110.5 113.12 75.71 9441512802 106.69 94.86 NASDAQ 678015 1103429 110.43 110.12 0.4 275.93 2025-02-20T21:00:00.000+0000 85544195 0.26 0.37 3.33 15.26 17.36 30.17 81.12 182.38 503.0 503.0
ALV Autoliv Consumer Discretionary Automotive Parts & Equipment 98.14 0.34 0.33 97.85 98.87 129.38 89.51 7728691838 96.52 104.23 NYSE 322593 711475 98.53 97.81 7.66 12.81 2025-01-31T07:30:00.000+0000 78751700 0.34 3.07 4.03 4.53 -9.55 -4.07 -5.98 20.8 31.75 285.16
AM Antero Midstream Energy Oil & Gas Storage & Transportation 16.49 0.98 0.16 16.23 16.58 16.58 11.58 7937032760 15.34 14.77 NYSE 2536915 2700306 16.26 16.33 0.8 20.61 2025-02-12T21:00:00.000+0000 481324000 0.98 4.96 11.57 8.92 13.26 35.05 57.05 127.76 -51.17 -51.17
AMED Amedisys Health Care Health Care Services 91.91 -0.08 -0.07 91.9 92.31 98.95 82.15 3010466095 89.66 93.97 NASDAQ 181961 583724 91.9 91.98 2.52 36.47 2025-02-19T10:59:00.000+0000 32754500 -0.08 -0.27 7.66 -4.99 -5.97 -2.94 -32.36 -49.03 226.62 1650.67
AMG Affiliated Managers Group Financials Asset Management & Custody Banks 186.82 0.62 1.15 186.74 188.4 199.52 147.13 5646653182 184.97 172.55 NYSE 113436 203642 186.82 185.67 15.4 12.13 2025-02-03T13:30:00.000+0000 30225100 0.62 4.92 0.08 -4.79 8.29 25.48 22.47 118.15 -5.55 957.27
AMH American Homes 4 Rent Real Estate Single-Family Residential REITs 35.19 0.95 0.33 34.84 35.49 41.41 33.75 12980605680 36.97 37.12 NYSE 1209609 2353145 34.87 34.86 0.96 36.66 2025-02-20T21:00:00.000+0000 368872000 0.95 -1.18 -4.63 -7.66 -3.08 -0.14 -15.27 30.58 106.15 125.58
AMKR Amkor Technology Information Technology Semiconductors 25.9 1.73 0.44 25.46 26.28 44.86 24.1 6387742900 26.22 31.27 NASDAQ 1300589 1304578 26.12 25.46 1.48 17.5 2025-02-03T21:00:00.000+0000 246631000 1.77 0.78 -2.67 -16.28 -37.14 -15.35 11.44 96.29 290.21 94.67
AN AutoNation Consumer Discretionary Automotive Retail 185.2 1.31 2.4 184.5 186.2 197.18 136.35 7342476240 172.12 168.31 NYSE 310361 491729 184.92 182.8 17.4 10.64 2025-02-11T13:30:00.000+0000 39646200 1.31 8.55 8.63 9.56 3.46 33.06 69.1 306.14 220.42 5598.46
ANF Abercrombie & Fitch Consumer Discretionary Apparel Retail 130.33 1.73 2.22 128.55 134.06 196.99 96.97 6565073991 146.45 147.73 NYSE 1739050 1893986 130.06 128.11 10.1 12.9 2025-03-04T12:30:00.000+0000 50372700 1.73 -14.63 -14.67 -18.87 -16.34 31.02 281.42 632.6 403.01 1027.18
APPF AppFolio Information Technology Application Software 251.92 -0.14 -0.36 250.73 255.1 274.56 172.98 9153089471 246.92 234.44 NASDAQ 153333 219668 255.0 252.28 3.61 69.78 2025-01-30T21:00:00.000+0000 36333318 -0.14 1.46 -3.67 24.95 -4.21 44.15 123.75 103.0 1689.2 1689.2
AR Antero Resources Energy Oil & Gas Exploration & Production 40.47 -0.26 -0.1 39.56 40.68 40.93 20.56 12591251260 32.87 30.8 NYSE 4549526 4039588 39.72 40.57 0.14 289.04 2025-02-12T23:00:00.000+0000 311164000 -0.26 4.78 28.09 48.22 35.74 83.02 110.54 1593.1 10.71 -22.2
ARMK Aramark Consumer Discretionary Distributors 39.16 -0.38 -0.15 39.14 40.0 42.49 28.3 10372818241 38.88 35.67 NYSE 2039593 1985162 39.58 39.31 0.99 39.56 2025-02-04T13:30:00.000+0000 264882999 -0.38 7.67 1.01 0.36 17.18 35.74 53.57 16.86 71.08 138.93
ARW Arrow Electronics Information Technology Technology Distributors 116.7 1.5 1.73 115.29 116.74 137.8 108.51 6137299680 117.05 125.31 NYSE 266345 424481 115.67 114.97 8.98 13.0 2025-02-06T13:30:00.000+0000 52590400 1.5 4.99 -1.03 -14.9 -7.37 2.23 -11.05 41.76 110.16 2291.39
ARWR Arrowhead Pharmaceuticals Health Care Biotechnology 19.57 2.89 0.55 18.97 19.61 36.72 17.05 2435173380 20.84 22.96 NASDAQ 674593 1519263 19.24 19.02 -5.0 -3.91 2025-02-04T10:59:00.000+0000 124434000 2.84 1.98 -12.17 -6.14 -30.19 -42.57 -63.86 -65.33 177.05 -99.33
ASB Associated Bank Financials Regional Banks 25.15 0.52 0.13 24.95 25.39 28.18 19.4 4105863250 25.5 22.52 NYSE 1410572 1823309 25.22 25.02 1.18 21.31 2025-01-23T21:00:00.000+0000 163255000 0.52 7.43 0.2 8.59 7.2 21.67 0.4 19.08 47.68 4232.17
ASGN ASGN Inc. Information Technology IT Consulting & Other Services 88.43 -0.99 -0.88 88.27 90.48 106.42 82.04 3908495500 88.83 92.82 NYSE 242117 358759 90.47 89.31 3.96 22.33 2025-02-05T21:00:00.000+0000 44200000 -0.99 3.61 1.44 -10.42 -14.59 -2.04 -22.96 26.34 159.93 4538.82
ASH Ashland Global Materials Diversified Chemicals 71.51 1.07 0.76 70.82 71.66 102.5 68.15 3373870404 75.35 87.92 NYSE 260082 444609 71.08 70.75 3.95 18.1 2025-01-28T21:00:00.000+0000 47180400 1.07 3.37 -2.15 -18.53 -26.06 -8.83 -30.12 -6.49 21.93 1444.49
ATR AptarGroup Materials Metal, Glass & Plastic Containers 156.04 -0.24 -0.37 155.68 157.95 178.03 128.05 10383400928 165.55 153.42 NYSE 187574 280208 156.97 156.41 5.01 31.15 2025-02-06T21:00:00.000+0000 66543200 -0.24 2.17 -4.32 -7.06 7.72 23.17 29.63 33.0 143.02 3097.54
AVNT Avient Materials Specialty Chemicals 42.43 2.17 0.9 41.71 42.67 54.68 35.58 3876591492 46.54 45.75 NYSE 355781 544885 42.11 41.53 1.63 26.03 2025-02-13T13:30:00.000+0000 91364400 2.17 12.55 -7.6 -17.26 -8.93 15.52 -21.44 15.9 19.39 255.36
AVT Avnet Information Technology Technology Distributors 53.56 1.34 0.71 53.12 53.68 59.24 43.62 4656559960 53.68 52.68 NASDAQ 353818 749408 53.29 52.85 3.84 13.95 2025-01-29T13:30:00.000+0000 86941000 1.34 4.59 0.87 -3.41 -1.42 15.93 27.25 27.95 29.59 242.02
AVTR Avantor Health Care Life Sciences Tools & Services 22.12 -2.02 -0.46 21.7 22.46 28.0 19.59 15051778610 21.57 23.6 NYSE 4612352 5748327 22.21 22.57 0.45 49.14 2025-02-07T13:30:00.000+0000 680614000 -2.02 1.44 0.61 -10.72 3.24 3.49 -40.12 15.18 52.52 52.52
AXTA Axalta Materials Specialty Chemicals 36.28 1.74 0.62 36.09 36.39 41.66 30.4 7911325640 37.66 35.59 NYSE 1071884 1825118 36.35 35.66 1.48 24.51 2025-02-04T13:30:00.000+0000 218063000 1.74 7.91 -0.3 -0.63 0.25 11.32 13.69 19.66 36.14 74.84
AYI Acuity Brands Industrials Electrical Components & Equipment 330.17 -0.17 -0.58 329.1 337.02 337.99 217.64 10221894000 316.35 274.21 NYSE 220069 311367 335.59 330.75 13.59 24.3 2025-04-01T12:30:00.000+0000 30959300 -0.17 6.33 5.54 7.7 27.48 47.27 59.28 167.82 120.11 3099.34
AZPN Aspen Technology Information Technology Application Software 251.16 0.08 0.2 250.62 251.82 254.44 171.25 15885799173 248.99 221.57 NASDAQ 164150 461749 251.7 250.96 -0.58 -433.03 2025-02-04T21:00:00.000+0000 63249718 0.22 0.77 0.91 6.16 26.53 26.96 66.13 77.5 635.44 3067.76
BC Brunswick Consumer Discretionary Leisure Products 67.45 -0.19 -0.13 66.86 68.3 96.65 62.64 4450566840 74.26 78.45 NYSE 598487 611134 68.0 67.58 4.29 15.72 2025-01-30T13:30:00.000+0000 65983200 -0.19 5.01 -5.56 -19.86 -17.46 -20.93 -28.21 14.81 29.51 3174.27
BCO Brink's Industrials Security & Alarm Services 92.64 1.85 1.68 91.35 92.98 115.91 79.03 4043059728 94.44 100.05 NYSE 190654 285239 92.08 90.96 2.65 34.96 2025-02-26T13:30:00.000+0000 43642700 1.85 2.38 -2.11 -17.77 -12.46 14.64 29.22 0.24 296.07 540.66
BDC Belden Information Technology Electronic Components 117.25 -1.3 -1.55 116.23 120.11 131.82 72.27 4729466350 119.37 104.24 NYSE 227118 247455 120.11 118.8 4.31 27.2 2025-02-06T13:30:00.000+0000 40336600 -1.3 2.47 -1.35 -4.07 22.58 62.44 88.11 111.91 44.47 1904.27
BERY Berry Global Materials Paper & Plastic Packaging Products & Materials 67.68 0.07 0.05 67.43 67.99 73.31 49.64 7828951680 67.42 60.25 NYSE 549298 1556902 67.99 67.63 4.38 15.45 2025-02-05T13:30:00.000+0000 115676000 0.07 4.06 1.53 5.4 15.49 12.56 2.19 51.24 122.05 385.16
BHF Brighthouse Financial Financials Life & Health Insurance 50.56 0.9 0.45 50.3 50.84 54.73 40.0 3000948352 49.61 46.69 NASDAQ 237991 364654 50.57 50.11 -20.13 -2.51 2025-02-11T21:00:00.000+0000 59354200 0.9 7.85 3.27 3.37 3.76 2.56 -9.63 23.35 -27.77 -27.77
BILL Bill Holdings Information Technology Application Software 88.9 0.75 0.66 87.96 89.59 97.86 43.11 9200883300 85.77 62.08 NYSE 1342197 2430447 88.6 88.24 0.07 1270.0 2025-02-07T00:00:00.000+0000 103497000 0.75 7.11 1.65 56.87 59.52 20.38 -48.91 103.43 150.42 150.42
BIO Bio-Rad Laboratories Health Care Life Sciences Tools & Services 342.72 -0.51 -1.74 341.38 345.76 387.99 262.12 9607378928 339.94 317.23 NYSE 106438 184724 341.77 344.47 -28.1 -12.2 2025-02-13T10:59:00.000+0000 28032326 -0.51 2.11 1.44 -0.36 7.56 12.69 -42.86 -9.06 196.01 13359.75
BJ BJ's Wholesale Club Consumer Staples Hypermarkets & Super Centers 95.06 0.67 0.63 93.71 95.33 100.74 64.06 12556855640 92.9 85.75 NYSE 672807 1496131 94.71 94.43 4.17 22.8 2025-03-05T13:30:00.000+0000 132094000 0.67 2.19 -2.52 11.03 4.5 41.73 58.46 317.3 332.09 332.09
BKH Black Hills Corporation Utilities Multi-Utilities 59.58 0.8 0.47 59.08 59.78 65.59 49.34 4264331256 60.33 57.86 NYSE 274749 511680 59.08 59.11 3.69 16.15 2025-02-05T21:00:00.000+0000 71573200 0.8 7.22 -0.8 -3.67 0.64 16.05 -12.03 -26.47 15.91 2987.05
BLD TopBuild Corp. Consumer Discretionary Homebuilding 346.1 0.07 0.24 345.98 351.32 495.68 302.7 10210997373 349.33 388.77 NYSE 170274 306986 349.86 345.86 19.78 17.5 2025-02-26T13:30:00.000+0000 29502600 0.07 11.36 2.31 -15.42 -21.85 -4.98 49.83 210.13 1421.34 1421.34
BLKB Blackbaud Information Technology Application Software 78.07 0.87 0.67 77.35 78.37 88.95 66.47 3959530839 79.75 79.32 NASDAQ 94456 209686 78.37 77.4 1.01 77.3 2025-02-10T21:00:00.000+0000 50717700 0.87 5.39 0.5 -9.58 0.77 -3.47 8.34 -4.54 77.15 813.1
BMRN BioMarin Pharmaceutical Health Care Biotechnology 61.52 0.44 0.27 61.38 62.37 94.85 60.63 11724666160 65.58 77.26 NASDAQ 2150599 1507344 61.48 61.25 1.66 37.06 2025-02-20T10:59:00.000+0000 190583000 nan nan nan nan nan nan nan nan nan nan
BRBR BellRing Brands Consumer Staples Packaged Foods & Meats 72.38 -1.16 -0.85 71.57 73.79 79.9 48.06 9335210500 74.71 61.87 NYSE 745012 980677 73.35 73.23 1.86 38.91 2025-02-03T21:00:00.000+0000 128975000 nan nan nan nan nan nan nan nan nan nan
BRKR Bruker Health Care Health Care Equipment 56.88 -3.61 -2.13 56.83 59.97 94.86 48.07 8622894240 57.89 65.85 NASDAQ 1035485 1463134 59.58 59.01 2.07 27.48 2025-02-18T12:00:00.000+0000 151598000 nan nan nan nan nan nan nan nan nan nan
BRX Brixmor Property Group Real Estate Retail REITs 26.31 -0.83 -0.22 26.26 26.72 30.67 20.8 7947277530 28.41 25.52 NYSE 1457483 2094809 26.56 26.53 1.08 24.36 2025-02-10T21:00:00.000+0000 302063000 nan nan nan nan nan nan nan nan nan nan
BURL Burlington Consumer Discretionary Apparel Retail 290.32 0.3 0.88 289.13 293.5 298.89 174.64 18429803920 281.05 247.27 NYSE 353137 828906 293.37 289.44 7.27 39.93 2025-03-05T13:30:00.000+0000 63481000 nan nan nan nan nan nan nan nan nan nan
BWXT BWX Technologies Industrials Aerospace & Defense 122.42 1.06 1.29 120.12 123.85 136.31 78.86 11194513270 121.59 105.37 NYSE 696832 879863 121.26 121.13 3.02 40.54 2025-02-25T10:59:00.000+0000 91443500 nan nan nan nan nan nan nan nan nan nan
BYD Boyd Gaming Consumer Discretionary Casinos & Gaming 74.88 1.09 0.81 74.05 76.22 76.73 49.34 6618575808 72.82 62.62 NYSE 881940 840193 74.09 74.07 5.26 14.24 2025-02-06T21:00:00.000+0000 88389100 nan nan nan nan nan nan nan nan nan nan
CACI CACI International Industrials Diversified Support Services 452.2 -0.46 -2.08 452.11 461.0 588.26 326.6 10132988040 455.63 452.35 NYSE 191476 240109 457.04 454.28 20.17 22.42 2025-01-22T21:00:00.000+0000 22408200 nan nan nan nan nan nan nan nan nan nan
CADE Cadence Bank Financials Regional Banks 35.66 1.05 0.37 35.23 35.84 40.2 24.99 6516258780 36.34 31.62 NYSE 714496 1238670 35.64 35.29 0.63 56.6 2025-01-22T22:00:00.000+0000 182733000 nan nan nan nan nan nan nan nan nan nan
CAR Avis Budget Group Industrials Passenger Ground Transportation 90.37 1.91 1.69 89.28 91.0 176.79 65.73 3175529504 93.46 97.0 NASDAQ 545580 663206 90.06 88.68 11.21 8.06 2025-02-10T10:59:00.000+0000 35139200 nan nan nan nan nan nan nan nan nan nan
CASY Casey's General Stores Consumer Staples Food Retail 391.51 0.14 0.53 387.75 393.85 439.68 268.07 14531911576 408.7 371.78 NASDAQ 240131 227763 393.85 390.98 14.35 27.28 2025-03-10T10:59:00.000+0000 37117600 nan nan nan nan nan nan nan nan nan nan
CBSH Commerce Bancshares Financials Regional Banks 64.85 1.68 1.07 63.85 64.96 72.75 47.09 8731339150 65.95 58.15 NASDAQ 616609 549923 64.17 63.78 3.65 17.77 2025-01-22T11:00:00.000+0000 134639000 nan nan nan nan nan nan nan nan nan nan
CBT Cabot Corp Materials Diversified Chemicals 91.17 1.08 0.97 90.0 91.95 117.46 70.63 4959119214 101.96 100.77 NYSE 228907 395527 91.18 90.2 6.67 13.67 2025-02-03T21:00:00.000+0000 54394200 nan nan nan nan nan nan nan nan nan nan
CC Chemours Materials Diversified Chemicals 19.4 1.62 0.31 19.14 19.53 32.48 15.1 2898573400 19.29 21.77 NYSE 1215066 1722301 19.24 19.09 0.5 38.8 2025-02-26T21:00:00.000+0000 149411000 nan nan nan nan nan nan nan nan nan nan
CCK Crown Holdings Materials Paper & Plastic Packaging Products & Materials 85.58 0.43 0.37 85.42 86.59 98.46 69.61 10238106560 87.61 85.78 NYSE 964786 1241604 85.84 85.21 0.82 104.37 2025-02-05T21:00:00.000+0000 119632000 nan nan nan nan nan nan nan nan nan nan
CDP COPT Defense Properties Real Estate Office REITs 29.58 -0.67 -0.2 29.55 30.06 34.22 22.2 3333458940 31.42 28.23 NYSE 356041 1009596 29.97 29.78 1.21 24.45 2025-02-06T21:00:00.000+0000 112693000 nan nan nan nan nan nan nan nan nan nan
CELH Celsius Holdings Consumer Staples Soft Drinks & Non-alcoholic Beverages 27.23 -1.3 -0.36 26.96 28.37 99.62 25.23 6399894130 28.36 47.72 NASDAQ 4130127 7885960 27.94 27.59 0.72 37.82 2025-02-26T13:30:00.000+0000 235031000 nan nan nan nan nan nan nan nan nan nan
CFR Frost Bank Financials Regional Banks 143.32 2.11 2.96 140.92 143.39 147.64 94.09 9191383908 137.33 116.25 NYSE 267566 435434 141.03 140.36 8.07 17.76 2025-01-30T13:30:00.000+0000 64131900 nan nan nan nan nan nan nan nan nan nan
CG Carlyle Group Financials Asset Management & Custody Banks 55.23 1.77 0.96 54.61 55.65 55.65 36.65 19754721630 51.93 45.61 NASDAQ 1232251 2267947 55.0 54.27 0.3 184.1 2025-02-11T13:30:00.000+0000 357681000 nan nan nan nan nan nan nan nan nan nan
CGNX Cognex Information Technology Electronic Equipment & Instruments 39.71 0.89 0.35 39.5 39.97 53.13 34.79 6810860650 38.6 41.68 NASDAQ 639839 1176483 39.97 39.36 0.51 77.86 2025-02-13T13:30:00.000+0000 171515000 nan nan nan nan nan nan nan nan nan nan
CHDN Churchill Downs Inc. Consumer Discretionary Casinos & Gaming 126.0 1.15 1.43 124.98 128.01 150.21 111.1 9260584200 136.56 135.79 NASDAQ 527492 460454 125.99 124.57 5.53 22.78 2025-02-19T21:00:00.000+0000 73496700 nan nan nan nan nan nan nan nan nan nan
CHE Chemed Corp. Health Care Health Care Services 555.4 0.45 2.52 546.8 557.07 654.62 512.12 8321410953 545.43 565.7 NYSE 60223 98126 552.01 552.89 19.78 28.08 2025-02-25T10:59:00.000+0000 14982600 nan nan nan nan nan nan nan nan nan nan
CHH Choice Hotels Consumer Discretionary Hotels, Resorts & Cruise Lines 141.74 -0.57 -0.81 141.65 143.87 153.81 108.91 6648640702 144.61 128.97 NYSE 189049 319001 143.12 142.55 5.23 27.1 2025-02-18T13:30:00.000+0000 46907300 nan nan nan nan nan nan nan nan nan nan
CHRD Chord Energy Energy Oil & Gas Exploration & Production 126.29 0.02 0.03 125.48 127.2 190.23 109.59 7720170845 123.13 150.51 NASDAQ 523487 877316 126.62 126.26 19.31 6.54 2025-02-19T22:00:00.000+0000 61130500 nan nan nan nan nan nan nan nan nan nan
CHWY Chewy Consumer Discretionary Other Specialty Retail 37.01 -0.7 -0.26 36.86 37.66 39.1 14.68 15137464023 33.46 26.21 NYSE 2914479 5914608 37.52 37.27 0.92 40.23 2025-03-18T20:00:00.000+0000 409010106 nan nan nan nan nan nan nan nan nan nan
CHX ChampionX Energy Oil & Gas Equipment & Services 31.19 7.0 2.04 29.44 31.81 39.95 25.57 5941695000 29.05 31.59 NASDAQ 5432360 1837198 29.52 29.15 1.62 19.25 2025-02-03T10:59:00.000+0000 190500000 nan nan nan nan nan nan nan nan nan nan
CIEN Ciena Information Technology Communications Equipment 84.74 0.83 0.7 84.32 85.83 91.82 43.3 12042909840 77.01 58.69 NYSE 1305637 1935118 85.0 84.04 0.58 146.1 2025-03-05T13:30:00.000+0000 142116000 nan nan nan nan nan nan nan nan nan nan
CIVI Civitas Resources Energy Oil & Gas Exploration & Production 53.5 -2.28 -1.25 52.9 54.83 78.63 42.32 5163504350 49.28 60.72 NYSE 1058175 1278811 54.62 54.75 10.2 5.25 2025-02-25T21:00:00.000+0000 96514100 nan nan nan nan nan nan nan nan nan nan
CLF Cleveland-Cliffs Materials Steel 10.27 -1.44 -0.15 10.23 10.54 22.97 8.99 5072804880 11.11 14.23 NYSE 6625253 14779019 10.47 10.42 -0.94 -10.93 2025-01-27T21:00:00.000+0000 493944000 nan nan nan nan nan nan nan nan nan nan
CLH Clean Harbors Industrials Environmental & Facilities Services 241.22 0.84 2.0 239.07 242.88 267.11 165.36 13001540902 243.83 231.37 NYSE 283862 323524 240.7 239.22 7.68 31.41 2025-02-19T13:30:00.000+0000 53899100 nan nan nan nan nan nan nan nan nan nan
CMA Comerica Financials Regional Banks 66.1 1.5 0.98 64.91 66.18 73.45 45.32 8693075400 66.31 57.4 NYSE 1619249 2234824 64.91 65.12 4.0 16.52 2025-01-22T13:30:00.000+0000 131514000 nan nan nan nan nan nan nan nan nan nan
CMC Commercial Metals Materials Steel 50.57 -0.61 -0.31 50.25 51.48 64.53 45.5 5746875940 56.27 54.89 NYSE 513613 995457 51.48 50.88 1.11 45.56 2025-03-19T12:30:00.000+0000 113642000 nan nan nan nan nan nan nan nan nan nan
CNH CNH Industrial Industrials Agricultural & Farm Machinery 12.26 1.74 0.21 12.03 12.31 13.3 9.28 15312494800 11.51 10.98 NYSE 10451122 10755347 12.08 12.05 1.36 9.01 2025-02-06T12:00:00.000+0000 1248980000 nan nan nan nan nan nan nan nan nan nan
CNM Core & Main Industrials Trading Companies & Distributors 55.2 0.58 0.32 55.01 55.66 62.15 37.22 10498432800 49.35 50.22 NYSE 965205 2328527 55.28 54.88 2.14 25.79 2025-03-18T04:00:00.000+0000 190189000 nan nan nan nan nan nan nan nan nan nan
CNO CNO Financial Group Financials Life & Health Insurance 38.76 0.49 0.19 38.71 38.98 40.91 24.92 4000380840 38.2 32.5 NYSE 269322 624790 38.78 38.57 2.52 15.38 2025-02-04T10:59:00.000+0000 103209000 nan nan nan nan nan nan nan nan nan nan
CNX CNX Resources Energy Oil & Gas Exploration & Production 30.12 -1.68 -0.52 29.79 30.67 41.93 19.07 4495296165 36.69 29.55 NYSE 1864440 2730157 30.32 30.63 3.07 9.81 2025-01-30T11:45:00.000+0000 149271000 nan nan nan nan nan nan nan nan nan nan
CNXC Concentrix Industrials Data Processing & Outsourced Services 48.95 0.35 0.17 48.41 50.74 106.1 36.28 3172875365 43.31 56.55 NASDAQ 824958 708906 49.49 48.78 3.71 13.19 2025-03-24T10:59:00.000+0000 64818700 nan nan nan nan nan nan nan nan nan nan
COHR Coherent Corp. Information Technology Electronic Components 98.27 2.71 2.6 96.33 99.13 113.6 45.03 15198367288 100.74 79.4 NASDAQ 2123657 2504701 97.72 95.67 -1.23 -79.89 2025-02-03T10:59:00.000+0000 154664000 nan nan nan nan nan nan nan nan nan nan
COKE Coca-Cola Consolidated Consumer Staples Soft Drinks & Non-alcoholic Beverages 1386.24 3.7 49.4 1342.87 1434.75 1434.75 800.76 12144358467 1255.92 1144.76 NASDAQ 98309 36940 1342.87 1336.83 57.72 24.02 2025-02-19T10:59:00.000+0000 8760678 nan nan nan nan nan nan nan nan nan nan
COLB Columbia Banking System Financials Regional Banks 28.58 1.56 0.44 28.12 28.62 32.85 17.08 5988395980 29.18 24.06 NASDAQ 1044443 1539155 28.31 28.14 2.3 12.43 2025-01-24T00:00:00.000+0000 209531000 nan nan nan nan nan nan nan nan nan nan
COLM Columbia Sportswear Consumer Discretionary Apparel, Accessories & Luxury Goods 83.62 0.94 0.78 82.98 84.34 91.3 73.04 4782604090 85.42 81.71 NASDAQ 212023 475891 83.57 82.84 3.57 23.42 2025-02-04T21:00:00.000+0000 57194500 nan nan nan nan nan nan nan nan nan nan
COTY Coty Consumer Staples Personal Care Products 7.14 -0.76 -0.06 7.13 7.26 13.3 6.59 6215421210 7.24 9.17 NYSE 2355970 5205636 7.24 7.2 0.18 39.69 2025-02-05T21:30:00.000+0000 869898000 nan nan nan nan nan nan nan nan nan nan
CPRI Capri Holdings Consumer Discretionary Apparel, Accessories & Luxury Goods 23.81 0.13 0.03 23.75 24.54 50.62 18.7 2807056140 21.56 32.21 NYSE 2230385 5347537 23.86 23.78 -3.05 -7.81 2025-02-05T11:45:00.000+0000 117894000 nan nan nan nan nan nan nan nan nan nan
CR Crane Industrials Industrial Machinery & Supplies & Components 156.03 0.37 0.58 154.57 159.07 188.52 110.49 8929919882 166.55 152.6 NYSE 319421 256447 156.8 155.45 4.54 34.37 2025-01-27T21:00:00.000+0000 57232070 nan nan nan nan nan nan nan nan nan nan
CROX Crocs Consumer Discretionary Footwear 99.98 -2.62 -2.69 99.44 102.59 165.32 94.5 5827054356 107.02 129.77 NASDAQ 1623679 1508893 102.55 102.67 13.76 7.27 2025-02-13T13:30:00.000+0000 58282200 nan nan nan nan nan nan nan nan nan nan
CRS Carpenter Technology Materials Steel 206.58 2.91 5.85 201.5 207.99 207.99 58.87 10296959442 181.05 137.52 NYSE 570883 797291 203.2 200.73 4.48 46.11 2025-01-30T13:30:00.000+0000 49844900 nan nan nan nan nan nan nan nan nan nan
CRUS Cirrus Logic Information Technology Semiconductors 101.0 0.15 0.15 100.0 103.06 147.46 75.92 5367129900 103.34 115.2 NASDAQ 515859 681855 102.78 100.85 5.88 17.18 2025-02-04T21:00:00.000+0000 53139900 nan nan nan nan nan nan nan nan nan nan
CSL Carlisle Companies Industrials Industrial Conglomerates 400.29 1.24 4.89 394.91 403.71 481.26 302.08 18144144975 416.14 415.58 NYSE 254538 326483 400.0 395.4 18.63 21.49 2025-02-04T10:59:00.000+0000 45327500 nan nan nan nan nan nan nan nan nan nan
CUBE CubeSmart Real Estate Industrial REITs 41.38 -0.27 -0.11 41.23 41.69 55.14 39.8 9357532681 45.73 46.64 NYSE 1206347 1392036 41.39 41.49 1.83 22.61 2025-02-26T10:59:00.000+0000 226153000 nan nan nan nan nan nan nan nan nan nan
CUZ Cousins Properties Real Estate Office REITs 30.61 1.56 0.47 30.37 30.78 32.55 21.58 5131460400 30.68 27.06 NYSE 700677 1324581 30.53 30.14 0.34 90.03 2025-02-06T21:00:00.000+0000 167640000 1.56 5.26 -2.14 -2.83 22.78 33.67 -24.74 -26.61 -1.35 221.87
CVLT CommVault Systems Information Technology Systems Software 161.19 -0.32 -0.52 159.89 164.39 178.72 78.3 7048193940 165.57 137.76 NASDAQ 249584 374347 164.39 161.71 3.95 40.81 2025-01-28T13:30:00.000+0000 43726000 -0.27 4.7 -3.1 13.12 32.24 107.67 136.86 253.99 237.26 848.71
CW Curtiss-Wright Industrials Aerospace & Defense 367.1 0.33 1.2 364.67 369.42 393.4 220.9 13930973961 364.87 310.55 NYSE 126770 269083 367.67 365.91 10.57 34.73 2025-02-12T21:00:00.000+0000 37948200 0.33 5.22 0.72 1.16 29.49 66.54 165.35 146.93 456.98 10891.17
CXT Crane NXT Information Technology Electronic Equipment & Instruments 63.72 0.46 0.29 63.55 64.17 65.14 52.89 3643394904 59.25 59.03 NYSE 240747 373247 64.17 63.43 3.01 21.17 2025-02-12T21:00:00.000+0000 57178200 0.46 4.51 8.66 10.01 5.41 16.0 75.59 109.88 236.61 5300.0
CYTK Cytokinetics Health Care Biotechnology 45.74 -2.66 -1.25 45.51 47.42 84.92 44.49 5397960360 50.23 55.48 NASDAQ 777886 1190306 47.29 46.99 -5.38 -8.5 2025-02-25T21:00:00.000+0000 118014000 -2.66 -1.42 -4.27 -16.12 -19.46 -46.62 41.26 276.77 502.64 -52.65
DAR Darling Ingredients Consumer Staples Agricultural Products & Services 36.63 -1.27 -0.47 36.4 37.33 48.39 32.55 5825928240 37.46 38.77 NYSE 994483 2252149 37.08 37.1 1.62 22.61 2025-02-25T21:00:00.000+0000 159048000 -1.27 8.47 3.71 -1.56 -3.55 -16.81 -45.43 25.15 110.4 946.57
DBX Dropbox Information Technology Application Software 30.6 0.59 0.18 30.38 30.74 33.43 20.68 9477743324 28.92 24.94 NASDAQ 1234699 2887368 30.74 30.42 1.73 17.69 2025-02-13T10:59:00.000+0000 309730174 0.56 4.01 -0.68 16.0 31.23 -1.42 25.73 69.76 7.41 7.41
DCI Donaldson Industrials Industrial Machinery & Supplies & Components 71.08 1.11 0.78 70.24 71.19 78.95 63.14 8488609575 72.52 72.88 NYSE 529983 597347 70.51 70.3 3.44 20.66 2025-02-26T14:30:00.000+0000 119425000 1.11 6.01 0.22 -4.87 -4.44 13.06 23.1 27.22 94.58 24366.97
DINO HF Sinclair Energy Oil & Gas Refining & Marketing 36.34 -1.09 -0.4 36.04 36.81 64.16 33.47 6837443680 38.48 47.56 NYSE 1650668 2135552 36.6 36.74 1.73 21.01 2025-02-20T12:00:00.000+0000 188152000 -1.09 3.33 1.62 -18.01 -26.08 -30.56 -3.2 -22.55 13.49 37112.26
DKS Dick's Sporting Goods Consumer Discretionary Specialty Stores 228.06 0.41 0.93 227.04 230.84 239.3 142.89 18581182570 214.96 211.38 NYSE 922087 1127118 229.18 227.13 13.98 16.31 2025-03-12T12:30:00.000+0000 81474974 0.41 -0.95 0.92 6.05 6.68 60.76 101.2 372.76 332.51 6831.91
DLB Dolby Information Technology Application Software 81.24 0.31 0.26 80.96 81.69 86.37 66.35 7767955018 77.69 77.05 NYSE 420455 440739 81.56 80.99 2.69 30.2 2025-01-29T21:00:00.000+0000 95611484 0.31 6.66 3.54 9.7 -0.03 -2.74 -10.61 17.32 93.62 234.34
DOCS Doximity Health Care Health Care Technology 53.7 0.92 0.49 52.95 54.43 61.75 22.96 10025798216 52.82 37.19 NYSE 603313 2008783 53.22 53.21 0.87 61.72 2025-02-06T21:00:00.000+0000 186700153 0.92 -0.63 1.9 25.29 85.24 82.28 25.38 1.32 1.32 1.32
DOCU Docusign Information Technology Application Software 89.59 -1.72 -1.57 89.04 93.98 107.86 48.7 18099240570 87.35 65.47 NASDAQ 2143853 3149739 93.0 91.16 4.82 18.59 2025-03-05T10:59:00.000+0000 202023000 -1.71 0.37 -8.73 23.59 59.49 45.34 -29.62 23.54 125.52 125.52
DT Dynatrace Information Technology Application Software 51.29 0.45 0.23 51.05 51.63 61.41 39.42 15309244360 54.36 49.58 NYSE 2537283 3032655 51.05 51.06 0.54 94.98 2025-01-30T13:30:00.000+0000 298484000 0.45 -0.5 -7.59 -5.02 18.4 -7.87 0.77 91.24 115.05 115.05
DTM DT Midstream Energy Oil & Gas Storage & Transportation 112.52 0.23 0.26 111.29 112.86 112.86 51.17 11340382025 101.74 79.99 NYSE 591325 920927 111.44 112.27 4.11 27.38 2025-02-14T12:00:00.000+0000 100781000 0.23 6.67 14.01 30.45 58.0 110.21 117.86 168.94 168.94 168.94
DUOL Duolingo Consumer Discretionary Education Services 351.13 2.73 9.33 340.54 356.0 378.48 145.05 15444269760 334.43 247.15 NASDAQ 700709 545490 351.81 341.8 1.85 189.8 2025-02-26T12:00:00.000+0000 43984478 2.73 10.8 -0.82 22.07 94.05 74.19 306.87 152.59 152.59 152.59
EEFT Euronet Worldwide Financials Transaction & Payment Processing Services 99.65 -0.17 -0.17 98.76 100.56 117.66 91.07 4377783940 102.99 103.82 NASDAQ 135627 261121 100.56 99.82 6.88 14.48 2025-02-05T13:30:00.000+0000 43931600 -0.3 1.25 -6.42 0.45 -7.45 1.59 -21.27 -39.43 99.88 563.47
EGP EastGroup Properties Real Estate Industrial REITs 161.28 -1.84 -3.02 160.99 164.71 192.61 155.1 7984510696 167.5 173.47 NYSE 344227 343339 163.86 164.3 4.85 33.25 2025-02-06T21:00:00.000+0000 49505600 -1.84 3.35 -3.84 -11.39 -13.09 -9.15 -21.02 18.96 146.5 908.03
EHC Encompass Health Health Care Health Care Facilities 94.7 0.31 0.29 94.43 95.5 104.55 69.95 9541025000 98.08 90.81 NYSE 345138 664763 94.45 94.41 4.25 22.28 2025-02-06T21:00:00.000+0000 100750000 0.31 3.11 -2.31 -2.26 9.05 35.69 93.27 49.89 191.38 2144.08
ELF e.l.f. Beauty Consumer Staples Personal Care Products 127.07 -5.11 -6.84 126.9 136.0 221.83 98.5 7157980170 127.48 150.0 NYSE 1817015 2203673 135.33 133.91 1.85 68.69 2025-02-04T10:59:00.000+0000 56331000 -5.11 1.66 -5.8 17.72 -25.56 -22.09 352.21 739.3 379.51 379.51
ELS Equity Lifestyle Properties Real Estate Single-Family Residential REITs 66.48 0.42 0.28 66.18 67.11 76.6 59.82 12700937520 68.75 67.34 NYSE 530468 1277355 66.31 66.2 1.95 34.09 2025-01-27T21:00:00.000+0000 191049000 0.42 2.31 -3.3 -5.2 -3.58 -2.69 -16.88 -5.73 139.74 1799.43
EME Emcor Industrials Construction & Engineering 506.94 -0.79 -4.05 502.7 514.49 532.38 217.22 23320304574 489.17 410.6 NYSE 257944 396231 514.49 510.99 19.67 25.77 2025-02-26T13:30:00.000+0000 46002100 -0.79 7.52 6.3 11.72 40.33 131.49 320.24 481.62 1168.62 37731.34
ENOV Enovis Health Care Health Care Equipment 46.59 2.46 1.12 45.81 46.95 65.03 38.27 2603239545 45.81 46.6 NYSE 422259 846006 45.83 45.47 -2.21 -21.08 2025-02-20T13:30:00.000+0000 55875500 2.46 3.46 2.08 13.47 -1.69 -19.09 -38.63 -28.9 -39.83 28.9
ENS EnerSys Industrials Electrical Components & Equipment 98.23 4.19 3.95 95.91 98.92 112.53 86.41 3911538246 94.98 98.5 NYSE 267965 278290 96.49 94.28 7.05 13.93 2025-02-05T21:00:00.000+0000 39820200 4.19 8.24 7.32 -4.7 -8.39 1.69 24.9 30.05 69.07 685.84
ENSG Ensign Group Health Care Health Care Facilities 136.97 0.47 0.64 135.05 139.15 158.45 110.71 7847906620 141.0 135.65 NASDAQ 271491 380078 137.1 136.33 4.13 33.17 2025-01-30T10:59:00.000+0000 57295700 0.34 3.88 -2.29 -8.22 -1.25 18.99 76.75 187.8 569.55 3103.51
EPR EPR Properties Real Estate Other Specialized REITs 46.86 0.45 0.21 46.65 47.15 50.26 39.66 3548778090 44.78 44.27 NYSE 380752 510881 46.66 46.65 2.32 20.2 2025-02-26T21:00:00.000+0000 75731500 0.45 5.61 4.39 -3.9 5.37 1.38 -0.55 -35.4 -25.0 140.31
EQH Equitable Holdings Financials Diversified Financial Services 51.69 0.29 0.15 51.5 52.01 52.04 31.76 16196702867 47.7 42.53 NYSE 1251008 2432206 51.76 51.54 -0.91 -56.8 2025-02-05T21:00:00.000+0000 313337000 0.29 6.43 11.0 13.58 22.2 60.28 47.44 98.2 154.13 154.13
ESAB ESAB Industrials Industrial Machinery & Supplies & Components 123.88 -0.15 -0.18 123.1 125.68 135.97 85.66 7488314964 125.19 108.41 NYSE 140028 284675 125.61 124.06 4.45 27.84 2025-02-26T13:30:00.000+0000 60448135 -0.15 6.77 -4.35 10.12 23.92 48.89 147.76 147.76 147.76 147.76
ESNT Essent Group Ltd. Financials Commercial & Residential Mortgage Finance 57.71 0.38 0.22 57.19 58.16 65.33 50.66 6129552230 55.47 58.16 NYSE 1096762 770873 57.65 57.49 6.9 8.36 2025-02-07T12:00:00.000+0000 106213000 0.38 7.03 5.64 -11.08 -5.96 9.32 19.48 11.24 140.06 174.81
EVR Evercore Financials Investment Banking & Brokerage 282.62 1.17 3.28 280.27 283.35 324.06 168.04 10758975994 290.78 240.8 NYSE 194617 359481 281.73 279.34 7.79 36.28 2025-01-29T11:45:00.000+0000 38068700 1.17 5.35 -2.61 0.12 16.13 66.9 124.82 266.09 480.81 1037.3
EWBC East West Bancorp Financials Regional Banks 100.82 1.34 1.33 99.85 101.09 113.95 67.27 13976575780 101.62 84.85 NASDAQ 510114 917867 100.19 99.49 7.92 12.73 2025-01-23T10:59:00.000+0000 138629000 1.32 7.17 0.62 8.31 24.15 46.17 11.58 109.65 180.47 2022.11
EXE Expand Energy Energy Oil & Gas Exploration & Production 106.35 -1.33 -1.43 105.97 109.45 109.45 69.12 24577165950 97.7 86.49 NASDAQ 2631553 2593426 107.99 107.78 1.63 65.25 2025-02-18T10:59:00.000+0000 231097000 -1.32 1.53 9.93 21.46 29.63 38.15 53.1 136.41 100239.62 100239.62
EXEL Exelixis Health Care Biotechnology 36.18 -1.01 -0.37 35.99 36.92 37.59 20.02 10332248220 35.02 26.96 NASDAQ 1668149 2259408 36.76 36.55 1.55 23.34 2025-02-04T10:59:00.000+0000 285579000 -0.96 5.69 4.35 24.57 60.82 60.6 108.29 82.64 1992.49 145.42
EXLS EXL Service Industrials Data Processing & Outsourced Services 47.15 0.19 0.09 46.98 47.93 47.93 28.16 7585586300 45.46 36.58 NASDAQ 514803 847224 47.58 47.06 1.14 41.36 2025-02-26T13:30:00.000+0000 160882000 0.19 6.22 3.42 16.51 36.9 48.74 84.83 226.3 679.34 1150.66
EXP Eagle Materials Materials Construction Materials 256.62 0.86 2.19 255.3 259.1 321.93 200.08 8607907308 278.79 260.31 NYSE 259103 285773 257.68 254.43 14.15 18.14 2025-01-29T13:30:00.000+0000 33543400 0.86 9.38 -3.67 -15.68 11.28 29.08 65.78 175.34 255.87 5348.41
EXPO Exponent, Inc. Industrials Research & Consulting Services 92.31 -0.47 -0.44 91.58 94.04 115.75 68.7 4686070995 94.96 98.18 NASDAQ 125043 228040 93.92 92.75 2.06 44.81 2025-01-30T21:00:00.000+0000 50764500 -0.44 4.68 -1.54 -18.55 -12.1 4.05 -3.71 28.13 358.95 5001.66
FAF First American Financial Corporation Financials Property & Casualty Insurance 61.94 -0.31 -0.19 61.91 62.84 70.92 51.6 6380067760 64.45 60.63 NYSE 512623 588354 61.99 62.13 0.88 70.39 2025-02-12T21:00:00.000+0000 103004000 -0.31 5.38 -4.96 -7.84 5.77 3.75 -20.61 3.2 80.69 82.39
FBIN Fortune Brands Innovations Industrials Building Products 74.6 0.11 0.08 74.54 75.39 90.54 62.54 9267259600 74.76 76.01 NYSE 821625 1199314 75.39 74.52 3.55 21.01 2025-02-06T21:00:00.000+0000 124226000 0.11 10.18 1.08 -16.06 0.91 -2.22 -11.26 25.76 97.35 587.56
FCFS FirstCash Financials Consumer Finance 112.22 0.36 0.4 111.56 113.41 133.64 100.24 5022114328 106.27 112.69 NASDAQ 139010 254136 112.74 111.82 5.41 20.74 2025-01-30T13:30:00.000+0000 44752400 0.29 6.12 6.95 -1.83 2.35 1.83 53.47 33.69 111.15 3104.0
FCN FTI Consulting Industrials Research & Consulting Services 190.5 -1.65 -3.2 190.31 194.94 243.6 185.93 6847209429 197.68 213.05 NYSE 229141 240039 194.38 193.69 8.71 21.87 2025-02-20T13:30:00.000+0000 35944300 -1.65 -1.24 -3.19 -17.07 -15.83 -5.32 26.95 61.66 377.07 4662.38
FFIN First Financial Bankshares Financials Regional Banks 37.0 0.57 0.21 36.7 37.43 44.66 27.62 5287670000 39.17 34.76 NASDAQ 230201 506747 37.18 36.79 1.45 25.52 2025-01-23T10:59:00.000+0000 142910000 0.63 5.38 -5.56 -4.71 5.83 33.65 -28.79 6.01 198.31 2185.19
FHI Federated Hermes Financials Asset Management & Custody Banks 38.17 -0.2 -0.08 38.11 38.5 43.92 31.24 3122894423 41.36 36.23 NYSE 288404 646813 38.36 38.25 3.16 12.08 2025-01-30T21:00:00.000+0000 81804700 -0.2 -1.64 -9.0 -0.59 9.2 10.36 3.51 12.41 23.26 188.99
FHN First Horizon Financials Regional Banks 21.55 1.13 0.24 21.12 21.62 21.72 13.45 11424473900 20.22 16.82 NYSE 4059098 6180906 21.28 21.31 1.36 15.85 2025-04-15T12:30:00.000+0000 530138000 1.13 5.79 8.02 23.57 31.08 62.64 17.7 24.78 71.99 1117.51
FIVE Five Below Consumer Discretionary Specialty Stores 90.61 -2.39 -2.22 90.19 94.48 212.01 64.87 4984419856 98.05 105.22 NASDAQ 2019762 1915695 93.38 92.83 4.83 18.76 2025-03-18T10:59:00.000+0000 55009600 -2.36 -7.68 -13.72 -4.64 18.48 -52.11 -47.05 -21.9 172.6 242.04
FIX Comfort Systems USA Industrials Construction & Engineering 504.06 -0.22 -1.09 499.76 510.54 510.79 200.15 17940805956 459.47 367.34 NYSE 257750 347970 508.44 505.15 13.39 37.64 2025-02-20T10:59:00.000+0000 35592600 -0.22 13.42 10.91 20.27 66.42 148.99 440.89 919.13 3076.18 3050.38
FLEX Flex Ltd. Information Technology Electronic Manufacturing Services 42.72 0.78 0.33 42.32 42.9 44.45 22.48 16566089760 39.0 33.0 NASDAQ 1825705 4272278 42.75 42.39 2.08 20.54 2025-01-29T13:30:00.000+0000 387783000 0.78 4.91 14.22 22.41 37.67 93.04 141.36 215.28 297.77 2260.22
FLG Flagstar Financial Financials Regional Banks 9.43 2.5 0.23 9.24 9.47 31.56 5.1 3914534450 10.44 10.36 NYSE 3506113 6292445 9.29 9.2 -14.5 -0.65 2025-01-29T13:30:00.000+0000 415115000 2.5 5.25 -5.7 -23.83 -17.57 -67.89 -76.01 -73.13 -79.54 164.89
FLO Flowers Foods Consumer Staples Packaged Foods & Meats 19.4 0.83 0.16 19.23 19.46 26.12 18.9 4085601200 21.28 22.63 NYSE 1065739 1544301 19.36 19.24 1.14 17.02 2025-02-06T21:00:00.000+0000 210598000 0.83 -1.72 -7.27 -15.91 -14.01 -13.7 -33.08 -12.26 -3.43 43467.11
FLR Fluor Industrials Construction & Engineering 50.38 1.75 0.87 48.93 50.41 60.1 35.04 8640461532 52.56 47.33 NYSE 3299505 2324401 50.18 49.51 1.45 34.74 2025-02-18T13:30:00.000+0000 171516000 1.75 3.0 -5.75 -6.5 3.49 37.3 121.53 146.1 -7.46 273.16
FLS Flowserve Industrials Industrial Machinery & Supplies & Components 63.45 1.12 0.7 62.8 63.86 63.86 39.69 8335807200 59.61 51.6 NYSE 910442 1252595 63.07 62.75 2.03 31.26 2025-02-18T10:59:00.000+0000 131376000 1.12 8.61 6.05 15.81 23.95 60.39 92.1 25.67 12.94 12966.31
FN Fabrinet Information Technology Electronic Manufacturing Services 242.14 3.0 7.05 235.37 243.04 278.38 159.69 8781909306 235.27 228.53 NYSE 366219 519990 239.12 235.09 8.46 28.62 2025-02-03T10:59:00.000+0000 36267900 3.0 5.57 4.48 -9.27 -4.19 29.79 112.48 263.25 1326.03 2152.47
FNB FNB Corporation Financials Regional Banks 15.62 1.89 0.29 15.36 15.65 17.7 12.49 5616733320 15.77 14.39 NYSE 2662360 2428609 15.45 15.33 1.09 14.33 2025-01-22T13:30:00.000+0000 359586000 1.89 8.85 1.36 5.26 2.43 20.52 13.02 22.41 31.15 629.91
FND Floor & Decor Consumer Discretionary Home Improvement Retail 99.71 2.64 2.56 97.81 100.93 135.67 89.06 10692003010 104.33 108.07 NYSE 1603929 1698372 98.29 97.15 1.8 55.39 2025-02-20T10:59:00.000+0000 107231000 2.64 5.52 -8.14 -7.99 6.07 -3.23 -3.3 106.05 211.11 211.11
FNF Fidelity National Financial Financials Property & Casualty Insurance 58.1 0.72 0.42 57.49 58.5 64.83 46.85 15899794095 59.17 55.62 NYSE 981570 1025037 57.69 57.69 2.75 21.13 2025-02-19T21:00:00.000+0000 273639000 0.72 5.65 -0.39 -7.27 6.69 19.98 11.5 27.76 124.69 103.52
FOUR Shift4 Financials Transaction & Payment Processing Services 114.2 6.58 7.05 107.49 114.25 116.84 55.87 7841543000 103.74 81.85 NYSE 1992914 1743773 108.28 107.15 1.8 63.44 2025-02-18T21:00:00.000+0000 68665000 6.58 8.9 10.35 20.57 61.35 55.48 130.8 240.49 240.49 240.49
FR First Industrial Realty Trust Real Estate Industrial REITs 50.78 -1.23 -0.63 50.66 51.68 57.35 45.1 6720682169 51.79 51.53 NYSE 551762 940552 51.51 51.41 2.32 21.89 2025-02-05T21:00:00.000+0000 132348999 -1.23 4.85 -2.36 -7.15 -1.28 -2.57 -17.88 18.42 136.08 114.9
FYBR Frontier Communications Communication Services Integrated Telecommunication Services 35.62 0.35 0.12 35.56 35.69 39.21 20.51 8871159375 34.83 30.33 NASDAQ 1917548 3125975 35.63 35.5 -0.75 -47.5 2025-02-21T12:00:00.000+0000 249015000 0.39 1.39 2.33 -0.59 29.18 62.81 20.94 32.24 32.24 32.24
G Genpact Industrials Data Processing & Outsourced Services 45.11 0.6 0.27 44.75 45.33 47.98 30.23 7955203808 44.15 37.26 NYSE 738533 1368278 44.84 44.84 3.64 12.39 2025-02-06T21:00:00.000+0000 176361000 0.6 4.63 4.25 17.22 32.63 30.07 -11.76 1.78 119.29 169.3
GAP Gap Inc. Consumer Discretionary Apparel Retail 23.47 3.21 0.73 22.97 23.7 30.59 18.39 8851053340 23.6 22.77 NYSE 3701581 5832760 23.1 22.74 2.16 10.87 2025-03-05T21:15:00.000+0000 377122000 3.21 -1.55 -5.67 5.53 2.27 20.92 37.73 26.66 -41.93 21471.69
GATX GATX Industrials Construction Machinery & Heavy Transportation Equipment 154.8 0.45 0.69 153.61 156.18 167.74 115.28 5501483640 156.34 140.13 NYSE 86329 171737 155.58 154.11 7.51 20.61 2025-01-23T13:30:00.000+0000 35539300 0.45 3.96 -3.92 15.18 4.47 33.06 53.8 100.05 189.56 1681.36
GBCI Glacier Bancorp Financials Regional Banks 51.14 1.85 0.93 50.34 51.3 60.67 34.35 5799173720 53.94 44.55 NYSE 425572 623454 50.79 50.21 1.62 31.57 2025-01-23T21:00:00.000+0000 113398000 1.94 6.86 -3.41 4.16 16.07 30.08 -12.31 13.22 110.38 17257.91
GEF Greif, Inc. Materials Metal, Glass & Plastic Containers 61.4 0.02 0.01 61.13 62.2 73.16 55.95 2960514897 65.4 63.07 NYSE 118902 197008 61.94 61.39 4.64 13.23 2025-02-26T21:00:00.000+0000 48216855 0.02 4.8 -4.58 -5.83 -4.78 -2.89 1.35 33.74 52.47 5333.63
GGG Graco Industrials Industrial Machinery & Supplies & Components 85.15 0.48 0.4 84.76 85.79 94.77 77.49 14377577500 86.96 84.02 NYSE 420952 764854 85.38 84.74 2.83 30.09 2025-01-27T21:00:00.000+0000 168850000 0.48 5.12 -1.23 -0.87 1.84 2.18 15.72 60.06 238.3 52040.1
GHC Graham Holdings Consumer Discretionary Education Services 906.22 0.64 5.78 902.21 906.62 974.0 683.0 3927162449 910.14 793.38 NYSE 12233 14836 906.62 900.43 51.19 17.7 2025-02-21T10:59:00.000+0000 4333588 0.64 5.18 1.29 10.04 15.38 29.43 47.5 45.43 69.83 25427.18
GLPI Gaming and Leisure Properties Real Estate Specialized REITs 48.05 0.12 0.06 47.79 48.26 52.6 41.8 13184535600 49.1 47.91 NASDAQ 629364 1205183 48.0 47.99 2.93 16.4 2025-02-25T21:00:00.000+0000 274392000 0.12 4.64 -1.92 -5.73 -2.38 3.24 8.51 5.49 50.53 16.63
GME GameStop Consumer Discretionary Computer & Electronics Retail 27.48 -0.87 -0.24 27.02 28.79 64.83 9.95 12278064000 28.73 23.25 NYSE 8617328 11291229 27.61 27.72 0.2 137.4 2025-03-24T10:59:00.000+0000 446800000 -0.87 -15.45 -12.09 28.35 -1.79 95.17 0.92 2209.24 204.66 994.82
GMED Globus Medical Health Care Health Care Equipment 90.74 0.3 0.27 89.34 91.04 91.44 49.33 12355824613 83.43 70.69 NYSE 1721320 1008027 90.62 90.47 0.62 146.35 2025-02-20T21:00:00.000+0000 136167342 0.3 2.33 8.77 22.75 24.63 65.22 28.2 70.24 276.51 572.15
GNTX Gentex Consumer Discretionary Automotive Parts & Equipment 27.97 1.71 0.47 27.58 28.08 37.58 26.58 6361273040 29.54 31.59 NASDAQ 1121608 1431460 27.62 27.5 1.89 14.8 2025-01-31T13:30:00.000+0000 227432000 1.71 3.82 -6.58 -5.79 -19.49 -13.62 -19.74 -9.72 60.75 27440.37
GPK Graphic Packaging Materials Paper & Plastic Packaging Products & Materials 27.92 0.98 0.27 27.74 28.2 30.7 23.47 8379908800 28.36 28.25 NYSE 2445912 2348109 27.85 27.65 2.34 11.93 2025-02-04T13:30:00.000+0000 300140000 0.98 6.04 -2.85 -6.25 -0.57 9.53 47.72 68.29 98.44 555.4
GT Goodyear Tire & Rubber Consumer Discretionary Tires & Rubber 9.38 -0.79 -0.08 9.38 9.61 14.97 7.27 2673974200 9.45 10.18 NASDAQ 4408096 5127491 9.57 9.46 -1.04 -9.02 2025-02-10T10:59:00.000+0000 284920000 -0.85 8.31 1.63 11.53 -23.43 -32.42 -59.39 -37.17 -62.34 -15.72
GTLS Chart Industries Industrials Industrial Machinery & Supplies & Components 214.04 -0.88 -1.91 214.04 220.03 220.03 101.6 9163287844 186.56 150.29 NYSE 452765 844036 216.81 215.95 3.52 60.81 2025-02-26T13:30:00.000+0000 42811100 -0.88 7.82 8.92 68.84 29.03 68.65 65.05 205.82 657.66 1308.16
GXO GXO Logistics Industrials Air Freight & Logistics 43.96 -0.91 -0.4 43.95 44.75 63.33 41.38 5253070095 51.47 51.67 NYSE 660181 1414886 44.6 44.37 0.89 49.4 2025-02-18T12:00:00.000+0000 119483000 -0.91 -0.51 -6.36 -29.93 -19.87 -21.03 -48.91 -19.33 -19.33 -19.33
H Hyatt Consumer Discretionary Hotels, Resorts & Cruise Lines 156.0 0.66 1.03 155.79 157.81 168.2 125.45 14981989308 156.23 151.08 NYSE 291318 537660 156.21 154.97 13.3 11.73 2025-02-13T13:30:00.000+0000 96038393 0.66 4.0 -1.04 2.22 -0.73 22.13 73.62 76.89 176.69 457.14
HAE Haemonetics Health Care Health Care Supplies 73.49 -0.05 -0.04 71.76 74.39 97.97 69.29 3690954411 82.18 82.73 NYSE 440095 579119 74.2 73.53 2.41 30.49 2025-02-06T11:00:00.000+0000 50223900 -0.05 -4.19 -10.45 -3.23 -18.7 -11.03 42.56 -35.45 96.55 1137.73
HALO Halozyme Health Care Life Sciences Tools & Services 54.8 -1.03 -0.57 54.76 55.72 65.53 33.15 6972039600 50.54 50.97 NASDAQ 804290 1692650 55.66 55.37 3.02 18.15 2025-02-18T10:59:00.000+0000 127227000 -1.03 1.58 12.76 4.82 0.09 52.05 60.56 174.41 276.37 1189.41
HGV Hilton Grand Vacations Consumer Discretionary Hotels, Resorts & Cruise Lines 40.4 2.97 1.16 39.65 40.69 49.02 33.21 3979431883 40.43 40.06 NYSE 1067753 883657 39.81 39.24 0.88 45.91 2025-02-26T13:30:00.000+0000 98488600 2.97 7.06 0.11 4.24 -7.43 -2.0 -18.13 16.04 56.31 56.31
HLI Houlihan Lokey Financials Investment Banking & Brokerage 181.11 0.86 1.54 179.45 181.54 192.1 117.5 12617413552 179.61 153.33 NYSE 275293 351834 180.09 179.57 4.89 37.04 2025-01-28T21:00:00.000+0000 69667128 0.86 6.64 1.77 4.13 22.14 55.06 69.26 245.04 708.53 708.53
HLNE Hamilton Lane Financials Asset Management & Custody Banks 150.22 0.42 0.63 147.87 151.42 203.72 103.42 8327320417 172.44 146.89 NASDAQ 367551 408534 150.89 149.59 4.61 32.59 2025-02-04T13:30:00.000+0000 55434166 0.45 3.9 -8.05 -16.98 5.72 31.74 64.98 123.5 733.85 733.85
HOG Harley-Davidson Consumer Discretionary Motorcycle Manufacturers 29.06 -1.97 -0.58 29.01 29.98 44.16 27.37 3699485985 31.75 34.88 NYSE 1171778 1481236 29.94 29.64 4.49 6.47 2025-02-05T14:30:00.000+0000 127327000 -1.97 2.45 -7.94 -20.72 -19.67 -13.58 -19.0 -18.66 -54.14 8352.36
HOMB Home BancShares Financials Regional Banks 30.41 3.29 0.97 29.58 30.5 32.91 22.38 6045447180 29.72 26.52 NYSE 1474923 1020385 29.85 29.44 2.01 15.13 2025-04-16T12:30:00.000+0000 198798000 3.29 11.23 2.15 12.71 13.47 31.7 18.42 48.85 108.57 622.33
HQY HealthEquity Health Care Managed Health Care 102.43 2.34 2.34 100.3 103.24 105.82 65.01 8876860361 98.38 84.53 NASDAQ 747246 757198 100.74 100.09 1.09 93.97 2025-03-17T10:59:00.000+0000 86662700 2.33 3.45 12.44 16.39 30.22 40.69 108.42 40.26 413.13 481.93
HR Healthcare Realty Trust Real Estate Health Care REITs 16.5 0.09 0.02 16.43 16.64 18.9 12.77 5845630060 17.3 16.87 NYSE 1027000 3264586 16.53 16.48 -1.6 -10.31 2025-02-14T13:30:00.000+0000 354388000 0.09 2.07 -5.8 -8.31 -7.54 -2.16 -47.08 -52.26 -44.01 -15.41
HRB H&R Block Consumer Discretionary Specialized Consumer Services 55.18 -0.49 -0.27 55.07 56.0 68.45 42.28 7562198280 56.74 56.03 NYSE 766976 1280040 55.83 55.45 4.02 13.73 2025-02-04T21:00:00.000+0000 137046000 -0.49 2.76 0.97 -10.48 -1.94 21.09 148.33 125.5 69.21 6563.21
HWC Hancock Whitney Financials Regional Banks 59.14 1.16 0.68 58.17 59.38 62.4 41.19 5089606142 57.28 50.96 NASDAQ 583869 539940 58.94 58.46 4.46 13.26 2025-01-21T22:00:00.000+0000 86060300 1.09 8.52 3.74 10.53 8.36 32.6 8.46 35.67 131.86 1237.1
HXL Hexcel Industrials Aerospace & Defense 66.4 -0.63 -0.42 66.14 67.48 77.09 57.5 5378539440 62.68 63.89 NYSE 2932794 858536 67.11 66.82 1.31 50.69 2025-01-22T21:00:00.000+0000 81002100 -0.63 3.51 4.4 6.67 -2.27 -6.69 18.23 -14.6 57.87 803.4
IBKR Interactive Brokers Financials Investment Banking & Brokerage 190.06 1.01 1.9 187.47 191.31 193.42 88.22 20694087135 181.35 139.87 NASDAQ 1046733 1047240 189.0 188.16 6.42 29.61 2025-01-21T21:00:00.000+0000 108879000 1.03 0.37 6.25 27.21 54.08 113.13 164.27 279.04 576.0 507.32
IBOC Intl Bancshares Corp Financials Regional Banks 65.98 0.69 0.45 65.26 66.6 76.91 48.85 4104140744 68.3 61.54 NASDAQ 163103 249613 66.45 65.53 6.43 10.26 2025-02-24T10:59:00.000+0000 62202800 0.69 5.48 -2.68 0.4 -0.3 28.69 46.23 53.8 179.93 1591.79
IDA Idacorp Utilities Electric Utilities 110.32 0.13 0.14 109.88 110.94 120.42 86.43 5876724336 112.89 101.65 NYSE 171662 350011 110.1 110.18 5.43 20.32 2025-02-13T13:30:00.000+0000 53269800 0.13 0.7 -1.61 6.25 15.8 17.99 1.29 1.1 61.76 623.41
ILMN Illumina, Inc. Health Care Life Sciences Tools & Services 136.55 -0.6 -0.82 136.49 140.28 156.66 97.36 21656830000 141.13 126.61 NASDAQ 866404 1997768 138.94 137.37 -9.97 -13.7 2025-02-06T21:00:00.000+0000 158600000 -0.51 0.4 -4.51 -4.77 14.0 5.29 -63.29 -56.69 -28.52 618.18
INGR Ingredion Consumer Staples Agricultural Products & Services 135.15 0.61 0.82 134.07 135.81 155.44 107.2 8806049640 142.33 128.22 NYSE 397178 488911 134.93 134.33 10.26 13.17 2025-02-04T14:30:00.000+0000 65157600 0.61 1.92 -4.93 0.24 13.32 22.75 34.41 45.98 60.04 832.07
IPGP IPG Photonics Information Technology Electronic Manufacturing Services 74.4 2.2 1.6 73.21 74.78 104.19 61.86 3217658640 76.41 78.93 NASDAQ 163227 270904 74.19 72.8 -3.33 -22.34 2025-02-11T13:30:00.000+0000 43248100 2.2 2.35 -2.54 -1.26 -17.74 -23.44 -53.42 -49.02 1.06 190.62
IRDM Iridium Communications Communication Services Alternative Carriers 28.16 2.21 0.61 27.68 28.28 38.4 24.14 3205959680 29.38 28.41 NASDAQ 819859 984547 28.0 27.55 0.93 30.28 2025-02-13T13:30:00.000+0000 113848000 2.21 -1.64 -4.12 -16.12 4.92 -24.3 -21.32 4.49 209.11 210.13
IRT IRT Living Real Estate Multi-Family Residential REITs 18.99 -0.16 -0.03 18.9 19.08 22.26 14.08 4274592030 20.53 18.97 NYSE 1087896 1782681 19.07 19.02 -0.05 -379.8 2025-02-12T10:59:00.000+0000 225097000 -0.16 3.38 -10.34 -3.8 -1.4 27.54 -18.39 28.22 102.45 124.73
ITT ITT Industrials Industrial Machinery & Supplies & Components 151.24 1.41 2.11 150.21 153.47 161.13 117.84 12326060000 149.58 139.33 NYSE 364066 371336 150.62 149.13 5.86 25.81 2025-02-06T13:30:00.000+0000 81500000 1.41 7.82 1.46 0.91 7.21 28.75 54.36 105.94 319.53 7101.9
JAZZ Jazz Pharmaceuticals Health Care Pharmaceuticals 121.2 -1.16 -1.42 120.79 122.77 134.17 99.06 7327097520 122.06 112.93 NASDAQ 314651 593080 122.52 122.62 7.06 17.17 2025-02-25T21:00:00.000+0000 60454600 -1.17 1.82 -1.07 5.71 12.19 2.86 -15.11 -19.77 -28.55 583.47
JEF Jefferies Financials Multi-Sector Holdings 75.75 1.73 1.29 74.99 76.13 82.68 39.12 15566549250 76.45 58.91 NYSE 1386937 1601981 75.44 74.46 2.96 25.59 2025-03-25T10:59:00.000+0000 205499000 1.73 1.46 -4.34 12.62 35.27 94.63 110.77 253.81 282.38 28883.01
JHG Janus Henderson Financials Asset Management & Custody Banks 42.88 1.87 0.79 42.32 42.94 45.74 28.52 6817530706 43.58 37.39 NYSE 432190 1003003 42.34 42.09 2.53 16.95 2025-01-31T12:30:00.000+0000 158995000 nan nan nan nan nan nan nan nan nan nan
JLL Jones Lang LaSalle Real Estate Real Estate Services 261.31 0.69 1.8 260.66 264.67 288.5 168.13 12397774557 263.14 235.5 NYSE 127413 308985 262.55 259.51 9.89 26.42 2025-02-19T13:30:00.000+0000 47444700 nan nan nan nan nan nan nan nan nan nan
JWN Nordstrom Consumer Discretionary Broadline Retail 24.1 -0.12 -0.03 24.1 24.16 24.99 16.79 3977632700 23.43 22.04 NYSE 1836400 2677691 24.15 24.13 1.58 15.25 2025-03-04T21:00:00.000+0000 165047000 nan nan nan nan nan nan nan nan nan nan
KBH KB Home Consumer Discretionary Homebuilding 67.92 -0.48 -0.33 67.39 69.71 89.7 58.05 4980879240 73.92 75.0 NYSE 1151590 1175822 69.58 68.25 8.45 8.04 2025-03-18T10:59:00.000+0000 73334500 nan nan nan nan nan nan nan nan nan nan
KBR KBR Industrials Diversified Support Services 59.34 -0.77 -0.46 59.32 60.25 72.6 51.6 7906580221 60.7 64.2 NYSE 696401 1573368 60.25 59.8 2.36 25.14 2025-02-24T13:30:00.000+0000 133241999 nan nan nan nan nan nan nan nan nan nan
KD Kyndryl Information Technology IT Consulting & Other Services 38.26 -0.21 -0.08 38.07 38.81 39.47 19.24 8886639710 33.22 26.44 NYSE 988249 2250636 38.7 38.34 -0.38 -100.68 2025-02-03T21:00:00.000+0000 232270940 nan nan nan nan nan nan nan nan nan nan
KEX Kirby Industrials Marine 111.95 0.41 0.46 111.42 113.04 132.21 76.66 6425930000 117.03 116.75 NYSE 507291 551491 111.92 111.49 5.21 21.49 2025-01-30T12:00:00.000+0000 57400000 nan nan nan nan nan nan nan nan nan nan
KMPR Kemper Financials Multi-line Insurance 65.26 -1.69 -1.12 65.24 66.99 73.01 54.11 4179609330 67.6 62.21 NYSE 160810 344973 66.42 66.38 4.2 15.54 2025-01-30T10:59:00.000+0000 64045500 nan nan nan nan nan nan nan nan nan nan
KNF Knife River Corporation Materials Construction Materials 104.92 0.62 0.65 103.83 106.58 108.39 62.61 5939805009 100.79 84.37 NYSE 260363 452121 105.59 104.27 3.51 29.89 2025-02-13T12:00:00.000+0000 56612705 nan nan nan nan nan nan nan nan nan nan
KNSL Kinsale Capital Group Financials Property & Casualty Insurance 436.35 -0.41 -1.78 436.22 445.54 548.47 355.12 10161718800 471.43 439.78 NYSE 151582 167313 442.7 438.13 17.53 24.89 2025-02-13T10:59:00.000+0000 23288000 nan nan nan nan nan nan nan nan nan nan
KNX Knight-Swift Industrials Cargo Ground Transportation 54.84 -2.66 -1.5 54.22 56.13 60.99 45.55 8878212120 55.55 51.84 NYSE 2412405 1868954 55.0 56.34 0.23 238.43 2025-01-22T21:00:00.000+0000 161893000 nan nan nan nan nan nan nan nan nan nan
KRC Kilroy Realty Corp Real Estate Office REITs 38.94 1.78 0.68 38.53 39.49 43.78 30.71 4596750180 40.05 36.41 NYSE 801934 1098563 38.7 38.26 1.67 23.32 2025-02-03T10:59:00.000+0000 118047000 nan nan nan nan nan nan nan nan nan nan
KRG Kite Realty Group Trust Real Estate Retail REITs 23.31 0.3 0.07 23.3 23.64 28.24 19.64 5120414460 25.96 24.15 NYSE 1974978 1604336 23.37 23.24 -0.04 -582.75 2025-02-11T21:00:00.000+0000 219666000 nan nan nan nan nan nan nan nan nan nan
LAD Lithia Motors Consumer Discretionary Automotive Retail 352.35 -1.6 -5.74 351.06 358.14 405.68 243.0 9385617420 368.54 300.43 NYSE 269250 291973 358.14 358.09 29.29 12.03 2025-02-12T13:30:00.000+0000 26637200 nan nan nan nan nan nan nan nan nan nan
LAMR Lamar Advertising Company Real Estate Other Specialized REITs 125.29 2.99 3.64 121.54 125.36 139.88 102.1 12824409639 127.02 123.0 NASDAQ 522073 453031 122.57 121.65 5.0 25.06 2025-02-20T13:30:00.000+0000 102357807 nan nan nan nan nan nan nan nan nan nan
LANC Lancaster Colony Corp Consumer Staples Packaged Foods & Meats 171.1 0.47 0.8 170.32 171.71 215.31 163.2 4716371500 182.56 185.03 NASDAQ 81302 137124 171.71 170.3 5.79 29.55 2025-01-30T13:30:00.000+0000 27565000 nan nan nan nan nan nan nan nan nan nan
LEA Lear Consumer Discretionary Automotive Parts & Equipment 94.35 0.18 0.17 94.08 95.93 147.11 90.03 5127101655 96.27 112.5 NYSE 532399 756613 94.87 94.18 9.51 9.92 2025-02-06T13:30:00.000+0000 54341300 nan nan nan nan nan nan nan nan nan nan
LECO Lincoln Electric Industrials Industrial Machinery & Supplies & Components 194.33 0.1 0.19 193.19 196.3 261.13 169.51 10965225714 202.07 202.32 NASDAQ 405427 291736 195.7 194.14 8.38 23.19 2025-02-13T13:30:00.000+0000 56425800 nan nan nan nan nan nan nan nan nan nan
LFUS Littelfuse Information Technology Electronic Components 233.05 0.83 1.91 230.75 234.82 275.58 222.91 5783065835 243.38 250.8 NASDAQ 143285 108616 233.11 231.14 7.79 29.92 2025-01-28T22:00:00.000+0000 24814700 nan nan nan nan nan nan nan nan nan nan
LITE Lumentum Holdings Information Technology Communications Equipment 94.41 5.65 5.05 91.64 94.51 96.25 38.28 6485967000 85.28 60.63 NASDAQ 1853669 1714475 93.85 89.36 -8.31 -11.36 2025-02-06T13:30:00.000+0000 68700000 nan nan nan nan nan nan nan nan nan nan
LIVN LivaNova Health Care Health Care Equipment 48.28 0.63 0.3 47.99 48.7 64.47 43.15 2621642624 49.76 52.31 NASDAQ 265478 512101 48.36 47.98 0.43 112.28 2025-02-19T13:30:00.000+0000 54300800 nan nan nan nan nan nan nan nan nan nan
LNTH Lantheus Holdings Health Care Health Care Supplies 91.43 -0.16 -0.15 90.5 92.8 126.89 50.2 6356835324 90.54 91.88 NASDAQ 468887 1066306 91.53 91.58 6.02 15.19 2025-02-20T13:30:00.000+0000 69526800 nan nan nan nan nan nan nan nan nan nan
LNW Light & Wonder Consumer Discretionary Casinos & Gaming 89.99 0.83 0.74 89.92 90.78 115.0 79.22 7947092845 92.26 97.43 NASDAQ 360599 592632 90.6 89.25 3.21 28.04 2025-02-25T21:00:00.000+0000 88307900 nan nan nan nan nan nan nan nan nan nan
LOPE Grand Canyon Education Consumer Discretionary Education Services 169.99 -0.59 -1.01 168.91 176.77 176.77 118.48 4954494542 164.05 146.16 NASDAQ 150269 176736 173.75 171.0 7.61 22.34 2025-02-11T10:59:00.000+0000 29145800 nan nan nan nan nan nan nan nan nan nan
LPX Louisiana-Pacific Materials Forest Products 114.92 -0.55 -0.63 114.26 118.46 122.87 63.76 8071773944 111.22 96.31 NYSE 594667 625980 117.18 115.55 5.81 19.78 2025-02-12T13:30:00.000+0000 70238200 nan nan nan nan nan nan nan nan nan nan
LSTR Landstar System Industrials Cargo Ground Transportation 174.24 -2.01 -3.58 172.06 175.99 200.43 164.04 6156108288 180.37 181.95 NASDAQ 405293 251434 174.66 177.82 5.83 29.89 2025-01-29T21:00:00.000+0000 35331200 -2.02 5.4 -2.89 -6.84 -6.34 -9.11 4.49 47.85 173.17 10588.96
M Macy's Consumer Discretionary Broadline Retail 13.99 0.87 0.12 13.9 14.16 22.1 13.66 3884127640 16.0 16.99 NYSE 5195108 6778352 14.05 13.87 0.61 22.93 2025-02-25T13:30:00.000+0000 277636000 0.87 -12.18 -16.38 -14.12 -16.78 -21.67 -44.53 -20.38 -77.9 62.11
MAN ManpowerGroup Industrials Human Resource & Employment Services 59.54 0.34 0.2 59.33 60.16 78.87 53.7 2794593256 60.49 69.15 NYSE 351983 683083 59.95 59.34 0.87 68.44 2025-01-30T13:30:00.000+0000 46936400 0.34 9.29 0.92 -11.2 -19.75 -21.53 -44.27 -39.71 -9.24 161.71
MANH Manhattan Associates Information Technology Application Software 273.43 -0.73 -2.0 272.9 278.92 312.6 205.12 16699819279 282.16 256.3 NASDAQ 177738 402813 278.92 275.43 3.5 78.12 2025-01-28T21:00:00.000+0000 61075300 -0.73 2.37 -7.33 -10.22 22.13 26.26 107.62 220.78 507.08 4899.86
MASI Masimo Health Care Health Care Equipment 172.1 1.27 2.16 169.55 173.37 180.97 101.61 9214337260 168.13 136.85 NASDAQ 475222 550652 172.0 169.94 1.44 119.51 2025-02-25T21:00:00.000+0000 53540600 1.38 3.33 -1.02 20.52 58.11 40.56 -22.96 1.5 546.73 724.35
MAT Mattel Consumer Discretionary Leisure Products 17.93 -0.06 -0.01 17.8 18.11 20.6 15.87 6040617000 18.66 18.46 NASDAQ 1986812 3312437 18.08 17.94 1.57 11.42 2025-02-04T21:05:00.000+0000 336900000 -0.06 -1.81 -3.91 -3.81 7.37 2.99 -19.7 25.56 -35.4 745.75
MEDP Medpace Health Care Biotechnology 337.8 0.29 0.98 335.6 343.75 459.77 286.76 10499364480 340.82 369.96 NASDAQ 175320 328521 338.15 336.82 11.42 29.58 2025-02-10T21:00:00.000+0000 31081600 0.16 -3.64 -3.19 -1.62 -22.8 18.42 98.17 270.92 1113.93 1113.93
MIDD Middleby Industrials Industrial Machinery & Supplies & Components 142.12 0.34 0.48 141.09 143.24 161.01 118.41 7645089584 138.51 135.86 NASDAQ 462544 591096 142.74 141.64 7.27 19.55 2025-02-18T13:30:00.000+0000 53793200 0.28 6.39 4.46 1.75 7.02 4.9 -28.32 25.32 46.54 18425.57
MKSI MKS Instruments Information Technology Semiconductor Materials & Equipment 120.08 2.43 2.85 117.38 120.93 147.4 97.54 8081251912 110.53 117.22 NASDAQ 800054 782483 119.73 117.23 0.46 261.04 2025-02-05T21:00:00.000+0000 67298900 2.46 9.41 9.29 17.13 -9.41 18.8 -29.96 4.64 256.73 754.27
MLI Mueller Industries Industrials Industrial Machinery & Supplies & Components 82.12 0.33 0.27 81.17 83.2 96.81 45.2 9339918200 83.52 68.84 NYSE 471402 1334390 83.04 81.85 5.14 15.98 2025-02-04T13:30:00.000+0000 113735000 0.33 4.37 -0.45 10.97 27.42 80.25 186.93 411.97 418.11 11579.21
MMS Maximus Inc. Industrials Data Processing & Outsourced Services 78.37 -0.57 -0.45 78.13 79.42 93.97 69.72 4725342661 77.05 84.63 NYSE 365129 817224 79.18 78.82 4.99 15.71 2025-02-06T11:30:00.000+0000 60295300 -0.57 2.32 11.64 -12.86 -14.17 -3.01 0.85 4.09 39.8 1641.56
MORN Morningstar, Inc. Financials Financial Exchanges & Data 327.17 -0.4 -1.3 326.59 331.81 365.0 269.51 14030423714 342.08 316.65 NASDAQ 55987 138229 330.83 328.47 7.59 43.11 2025-02-20T10:59:00.000+0000 42884200 -0.4 2.69 -6.44 -4.72 4.65 18.98 10.92 106.18 409.85 1531.77
MSA MSA Safety Industrials Office Services & Supplies 163.84 -0.27 -0.44 163.43 166.05 200.61 153.79 6440534016 170.01 178.73 NYSE 92081 184508 165.0 164.28 6.92 23.68 2025-02-12T21:00:00.000+0000 39309900 -0.27 3.19 -3.04 -5.5 -15.94 1.37 12.68 19.59 270.85 22585.92
MSM MSC Industrial Direct Industrials Trading Companies & Distributors 81.75 0.53 0.43 81.0 82.5 104.76 72.79 4566481425 82.19 84.05 NYSE 402446 733462 81.37 81.32 4.19 19.51 2025-03-26T12:30:00.000+0000 55859100 0.53 -0.11 0.5 -2.75 -3.85 -13.55 -2.33 6.32 9.28 573.95
MTDR Matador Resources Energy Oil & Gas Exploration & Production 63.8 0.66 0.42 62.69 63.99 71.08 47.15 7960517400 57.59 58.13 NYSE 812526 1335418 63.06 63.38 7.56 8.44 2025-02-18T10:59:00.000+0000 124773000 0.66 3.67 14.56 21.62 -2.18 20.26 45.2 276.85 197.16 442.98
MTG MGIC Investment Corporation Financials Reinsurance 24.46 0.47 0.12 24.26 24.65 26.56 18.68 6196041075 24.5 23.31 NYSE 1578864 1618800 24.37 24.34 2.83 8.64 2025-02-03T21:00:00.000+0000 253365000 0.47 5.45 0.68 -7.33 3.93 27.84 51.42 73.56 183.7 244.92
MTN Vail Resorts Consumer Discretionary Hotels, Resorts & Cruise Lines 177.21 -1.58 -2.84 175.06 180.56 236.92 165.0 6634458864 183.06 185.03 NYSE 760908 556040 178.37 180.05 6.06 29.24 2025-03-10T20:00:00.000+0000 37438400 -1.58 -0.38 -6.33 3.49 -3.15 -17.23 -40.61 -28.96 99.47 687.6
MTSI MACOM Technology Solutions Information Technology Semiconductors 145.43 1.86 2.66 143.36 145.95 145.95 79.25 10529073828 133.54 112.23 NASDAQ 381817 599640 145.72 142.77 1.04 139.84 2025-01-30T13:30:00.000+0000 72399600 1.85 9.0 5.23 29.06 35.09 70.93 110.28 401.76 363.98 607.59
MTZ MasTec Industrials Construction & Engineering 155.0 -0.21 -0.32 153.98 157.0 157.32 60.96 12281425000 140.89 116.57 NYSE 599140 857600 156.41 155.32 1.14 135.96 2025-02-26T21:00:00.000+0000 79235000 -0.21 7.19 13.52 21.81 49.9 133.82 64.56 143.14 745.15 1043.44
MUR Murphy Oil Energy Oil & Gas Exploration & Production 32.22 -2.53 -0.84 31.71 33.09 49.14 27.75 4698332245 31.5 37.49 NYSE 2414889 1654990 32.95 33.05 3.11 10.36 2025-01-30T13:30:00.000+0000 145843000 -2.53 -4.38 10.02 -2.79 -23.43 -14.53 1.85 27.18 -31.99 2033.44
MUSA Murphy USA Consumer Discretionary Automotive Retail 475.94 -1.38 -6.68 471.69 485.41 561.08 350.55 9637356654 520.57 483.57 NYSE 149825 158224 485.41 482.62 24.18 19.68 2025-02-05T21:00:00.000+0000 20249100 -1.38 -2.86 -11.82 -0.91 -2.71 26.13 150.01 324.04 589.47 1125.07
NBIX Neurocrine Biosciences Health Care Biotechnology 143.26 0.94 1.34 141.57 144.82 157.98 110.95 14504645220 130.55 132.92 NASDAQ 889700 988295 142.85 141.92 3.75 38.2 2025-02-05T12:00:00.000+0000 101247000 0.94 4.0 4.81 20.94 -0.96 4.48 92.3 36.87 342.43 1046.08
NEOG Neogen Health Care Health Care Supplies 11.56 -0.34 -0.04 11.35 11.9 18.58 10.72 2505028880 13.42 14.66 NASDAQ 3865332 2024080 11.78 11.6 -2.19 -5.28 2025-04-07T12:30:00.000+0000 216698000 -0.34 -1.28 -4.7 -20.06 -34.21 -31.52 -69.02 -67.56 -35.74 2500.32
NEU NewMarket Corporation Materials Specialty Chemicals 495.15 -0.68 -3.39 494.51 506.02 650.0 480.0 4750969202 531.03 543.52 NYSE 28188 31408 503.14 498.54 45.07 10.99 2025-02-03T21:00:00.000+0000 9595010 -0.68 1.11 -8.16 -6.36 -9.53 -15.75 42.42 5.08 16.81 6322.18
NFG National Fuel Gas Utilities Gas Utilities 68.24 0.52 0.36 67.67 68.56 68.56 45.32 6198201986 61.76 58.48 NYSE 487216 493416 67.67 67.89 0.84 81.24 2025-01-29T21:00:00.000+0000 90822800 0.52 9.4 12.56 9.33 17.93 40.36 8.14 50.02 1.19 1833.29
NJR New Jersey Resources Utilities Gas Utilities 47.32 -0.19 -0.09 47.06 47.73 51.95 39.44 4721073812 47.74 45.46 NYSE 469955 489834 47.47 47.41 2.92 16.21 2025-02-03T21:00:00.000+0000 99769100 -0.19 3.34 -0.42 0.66 2.65 12.48 20.9 7.42 44.18 2390.53
NLY Annaly Capital Management Financials Mortgage REITs 19.32 0.84 0.16 19.2 19.38 21.11 17.67 10829787360 19.3 19.61 NYSE 4045471 6620526 19.28 19.16 -0.08 -241.5 2025-01-29T21:00:00.000+0000 560548000 0.84 5.69 -0.82 -4.12 -5.39 1.31 -38.39 -50.21 -53.78 -61.74
NNN NNN Reit Real Estate Retail REITs 40.08 0.35 0.14 39.92 40.42 49.57 37.55 7516042080 41.74 43.83 NYSE 574270 1252929 40.0 39.94 2.16 18.56 2025-02-06T13:30:00.000+0000 187526000 0.35 4.78 -4.3 -17.78 -13.15 -5.4 -13.02 -27.57 -7.29 311.08
NOV Nov Energy Oil & Gas Equipment & Services 15.62 3.34 0.5 15.14 15.64 21.23 13.95 6079437500 15.38 17.23 NYSE 4716005 3995888 15.17 15.12 2.7 5.79 2025-02-04T22:00:00.000+0000 389084000 3.34 4.52 7.31 0.03 -19.75 -18.11 -4.14 -33.51 -73.2 234.58
NOVT Novanta Information Technology Electronic Equipment & Instruments 149.5 1.25 1.84 148.03 150.38 187.12 143.18 5370234350 162.82 167.52 NASDAQ 154256 190537 149.7 147.66 1.66 90.06 2025-02-26T13:30:00.000+0000 35921300 1.33 1.25 -9.67 -15.51 -17.84 -1.29 -0.5 53.25 982.71 838.85
NSA National Storage Affiliates Trust Real Estate Self-Storage REITs 36.61 -0.73 -0.27 36.6 37.13 49.44 34.5 2791307484 41.03 41.51 NYSE 279091 559447 36.84 36.88 1.74 21.04 2025-02-26T10:59:00.000+0000 76244400 -0.73 -0.79 -11.03 -18.14 -20.14 -2.74 -41.53 4.75 181.62 181.62
NSP Insperity Industrials Human Resource & Employment Services 76.76 -2.54 -2.0 76.6 80.31 117.48 71.69 2869534432 78.19 90.75 NYSE 297249 421349 79.93 78.76 3.22 23.84 2025-02-06T13:30:00.000+0000 37383200 -2.54 3.16 -3.97 -13.67 -24.47 -34.52 -27.27 -17.62 322.45 1295.64
NVST Envista Holdings Health Care Health Care Supplies 19.82 3.28 0.63 19.12 19.89 24.79 15.14 3410962540 20.12 18.7 NYSE 999133 2047373 19.3 19.19 -7.82 -2.53 2025-02-05T21:00:00.000+0000 172097000 3.28 4.87 3.01 8.48 15.37 -14.05 -55.95 -38.12 -29.09 -29.09
NVT nVent Electric plc Industrials Electrical Components & Equipment 72.33 1.57 1.12 71.1 72.44 86.57 56.0 11921141280 73.47 73.24 NYSE 1085965 1576742 72.3 71.21 3.43 21.09 2025-02-11T12:00:00.000+0000 164816000 1.57 5.01 -0.4 -4.95 -3.11 29.67 95.01 182.87 183.65 183.65
NWE NorthWestern Corporation Utilities Multi-Utilities 54.4 0.24 0.13 54.1 54.79 57.49 46.15 3335492480 53.56 52.77 NASDAQ 291908 419190 54.31 54.27 3.71 14.66 2025-02-12T21:00:00.000+0000 61314200 0.24 4.72 4.11 -3.65 1.42 13.74 -6.29 -27.18 -6.24 118.04
NXST Nexstar Media Group Communication Services Movies & Entertainment 152.86 0.78 1.18 151.95 154.06 191.86 147.25 4742007634 164.65 166.0 NASDAQ 187143 358011 153.97 151.68 17.23 8.87 2025-02-27T13:30:00.000+0000 31021900 0.78 -2.33 -5.33 -11.3 -15.85 -8.78 -7.46 16.58 214.85 1053.66
NXT Nextracker Industrials Electrical Components & Equipment 44.19 -2.39 -1.08 43.64 46.52 62.31 30.93 6347436134 38.66 42.54 NASDAQ 2082413 2645937 46.07 45.27 4.0 11.05 2025-01-28T21:00:00.000+0000 143639650 -2.39 8.2 23.71 31.64 -6.3 5.49 45.08 45.08 45.08 78.04
NYT New York Times Company Communication Services Publishing 51.86 -0.12 -0.06 51.8 52.39 58.16 41.55 8462203640 53.7 51.88 NYSE 700118 1324514 52.3 51.92 1.69 30.69 2025-02-05T12:00:00.000+0000 163174000 -0.12 1.39 -4.97 -6.56 -2.68 9.71 24.42 53.16 331.09 1209.6
OC Owens Corning Industrials Building Products 182.6 1.85 3.32 180.73 183.64 214.53 138.7 15664642102 186.57 176.02 NYSE 508326 805424 182.05 179.28 11.78 15.5 2025-02-12T13:30:00.000+0000 85784300 1.85 7.36 -0.33 -2.57 5.52 23.59 95.61 178.15 391.53 582.64
OGE OGE Energy Utilities Multi-Utilities 42.56 0.45 0.19 42.1 42.73 44.41 32.06 8552346880 42.05 38.67 NYSE 541333 1072555 42.1 42.37 1.93 22.05 2025-02-19T13:30:00.000+0000 200948000 0.45 5.09 1.87 4.91 14.84 28.12 12.8 -6.75 21.25 541.93
OGS ONE Gas Utilities Gas Utilities 72.76 0.23 0.17 72.27 73.4 78.89 57.74 4122239628 72.31 68.26 NYSE 256303 401026 72.83 72.59 3.83 19.0 2025-02-19T21:00:00.000+0000 56655300 0.23 7.78 3.21 -2.31 4.47 23.62 -9.29 -23.03 60.33 119.82
OHI Omega Healthcare Investors Real Estate Health Care REITs 37.35 -1.29 -0.49 37.08 37.89 44.42 27.53 10082557800 39.07 36.53 NYSE 1689002 1859213 37.63 37.84 1.36 27.46 2025-02-05T21:00:00.000+0000 269948000 -1.29 0.11 -5.06 -8.32 4.33 26.44 18.35 -13.66 -15.88 88.83
OLED Universal Display Information Technology Semiconductors 149.24 1.44 2.12 146.32 151.29 237.0 143.25 7083139336 160.08 183.84 NASDAQ 1015551 589944 148.66 147.12 4.97 30.03 2025-02-20T10:59:00.000+0000 47461400 1.44 -0.8 -4.24 -27.2 -33.64 -14.28 -1.44 -29.88 464.45 94.4
OLLI Ollie's Bargain Outlet Consumer Discretionary Broadline Retail 106.86 2.28 2.38 104.29 107.16 120.03 68.05 6548049534 103.25 92.58 NASDAQ 1349424 1168321 104.85 104.48 3.36 31.8 2025-03-18T12:30:00.000+0000 61276900 2.28 4.13 -7.03 13.22 5.33 43.61 142.75 100.34 405.25 405.25
OLN Olin Materials Diversified Chemicals 33.76 0.82 0.28 33.64 34.25 60.6 30.69 3935731735 38.19 45.79 NYSE 763588 1716890 33.72 33.48 1.26 26.79 2025-01-30T21:00:00.000+0000 116597000 0.82 7.47 -4.84 -28.8 -32.75 -32.99 -36.14 89.1 41.95 1272.15
ONB Old National Bank Financials Regional Banks 22.93 1.01 0.23 22.72 23.1 23.76 15.36 7314027960 21.92 18.88 NASDAQ 4022250 2921708 22.98 22.7 1.65 13.9 2025-01-21T12:00:00.000+0000 318972000 1.01 10.51 2.6 16.51 16.22 41.98 15.52 24.08 68.11 603.37
ONTO Onto Innovation Information Technology Semiconductor Materials & Equipment 216.34 1.56 3.32 212.39 217.17 238.93 145.15 10685313842 173.41 196.89 NYSE 560235 760222 215.46 213.02 3.7 58.47 2025-02-06T10:59:00.000+0000 49391300 1.56 13.94 25.61 3.18 4.49 47.67 130.1 438.83 1272.72 12716.35
OPCH Option Care Health Health Care Health Care Facilities 29.16 -0.55 -0.16 29.05 29.5 34.63 21.39 4962477960 23.51 28.42 NASDAQ 1216882 2241155 29.45 29.32 1.19 24.5 2025-02-26T13:30:00.000+0000 170181000 -0.55 23.14 24.51 -5.75 -5.54 -9.22 28.74 73.57 23.56 -41.68
ORA Ormat Technologies Utilities Renewable Electricity 67.12 -0.72 -0.49 66.93 68.14 84.3 59.41 4059182680 75.13 73.39 NYSE 325429 607177 67.88 67.61 1.96 34.24 2025-02-19T21:00:00.000+0000 60476500 -0.72 0.87 -6.09 -13.14 -10.99 1.42 -11.43 -14.39 151.1 328.33
ORI Old Republic International Financials Property & Casualty Insurance 36.04 0.0 0.0 35.87 36.3 39.27 27.2 9138194280 36.61 33.72 NYSE 1016865 1182583 35.87 36.04 3.49 10.33 2025-01-23T13:30:00.000+0000 253557000 0.0 6.5 -1.07 -1.04 11.34 22.09 40.89 56.97 157.43 3033.91
OSK Oshkosh Industrials Construction Machinery & Heavy Transportation Equipment 95.96 1.53 1.44 94.95 96.55 127.98 89.08 6243962725 102.91 107.31 NYSE 440737 591785 95.64 94.52 10.3 9.32 2025-01-30T13:30:00.000+0000 65065000 1.53 6.0 -1.75 -9.6 -13.75 -6.97 -22.92 4.57 139.67 3339.61
OVV Ovintiv Energy Oil & Gas Exploration & Production 45.73 -0.39 -0.18 45.36 46.16 55.95 36.91 11904616520 42.31 44.93 NYSE 2156215 2849759 45.94 45.91 7.58 6.03 2025-02-26T21:00:00.000+0000 260324000 -0.39 4.45 17.32 10.7 -5.65 13.56 16.33 123.62 -29.48 41.54
OZK Bank OZK Financials Regional Banks 49.74 9.7 4.4 47.14 49.84 51.5 37.43 5642107680 46.4 43.93 NASDAQ 3785106 1229391 47.97 45.34 6.08 8.18 2025-04-15T20:00:00.000+0000 113432000 9.7 17.12 7.15 6.37 6.01 9.32 0.08 70.05 46.73 4225.22
PAG Penske Automotive Group Consumer Discretionary Automotive Retail 160.48 0.49 0.78 159.47 160.89 179.72 142.32 10715121216 159.5 156.55 NYSE 145131 162227 160.8 159.7 13.07 12.28 2025-02-05T13:30:00.000+0000 66769200 0.49 6.71 -0.79 1.3 -0.31 6.79 55.12 232.89 244.24 820.21
PB Prosperity Bancshares Financials Regional Banks 78.84 1.12 0.87 77.94 79.07 86.76 57.16 7510668948 79.23 69.94 NYSE 231373 518281 78.31 77.97 4.69 16.81 2025-01-29T13:30:00.000+0000 95264700 1.12 7.72 0.54 5.5 13.5 23.42 0.86 11.58 68.46 1167.52
PBF PBF Energy Energy Oil & Gas Refining & Marketing 31.0 1.71 0.52 30.12 31.36 62.88 24.21 3568928123 29.32 38.62 NYSE 1554563 2221085 30.47 30.48 -2.34 -13.25 2025-02-13T13:30:00.000+0000 115123000 1.71 14.02 11.04 -7.79 -22.36 -24.7 72.8 -0.03 25.87 18.1
PCH PotlatchDeltic Real Estate Timber REITs 42.32 1.17 0.49 42.1 42.49 48.08 37.06 3333250160 41.59 42.21 NASDAQ 229616 421201 42.13 41.83 0.2 211.6 2025-01-27T21:00:00.000+0000 78763000 1.17 10.7 2.2 -2.51 -1.12 -8.58 -23.07 -5.28 1.24 650.35
PCTY Paylocity Industrials Human Resource & Employment Services 197.0 -1.15 -2.3 196.75 202.09 215.68 129.94 10982119600 201.91 167.62 NASDAQ 534518 408427 202.09 199.3 3.37 58.46 2025-02-06T21:00:00.000+0000 55746800 -1.15 1.69 -2.99 15.69 31.09 28.11 2.23 39.12 750.6 719.47
PEN Penumbra Health Care Health Care Equipment 263.61 0.5 1.3 259.31 264.93 277.34 148.0 10117140912 242.98 207.54 NYSE 388863 374718 264.93 262.31 0.86 306.52 2025-02-20T10:59:00.000+0000 38379200 0.5 3.6 6.49 30.33 29.72 2.48 17.83 64.39 538.28 538.28
PFGC Performance Food Group Consumer Staples Food Distributors 87.75 0.84 0.73 87.08 88.22 92.44 61.6 13671888750 86.17 75.27 NYSE 548200 983580 87.24 87.02 2.71 32.38 2025-02-05T13:30:00.000+0000 155805000 0.84 3.48 0.43 5.48 32.15 23.84 87.34 69.37 361.84 361.84
PII Polaris Consumer Discretionary Leisure Products 55.48 -3.09 -1.77 54.97 58.0 100.91 52.77 3094136244 63.08 77.27 NYSE 1480340 919870 57.81 57.25 3.57 15.54 2025-01-28T14:30:00.000+0000 55770300 -3.09 1.13 -8.73 -32.83 -35.04 -38.22 -50.39 -40.4 -59.22 3202.38
PK Park Hotels & Resorts Real Estate Hotel & Resort REITs 13.63 0.22 0.03 13.58 13.8 18.05 13.22 2813300150 14.78 15.0 NYSE 1556977 3359463 13.76 13.6 1.55 8.79 2025-02-19T21:00:00.000+0000 206405000 0.22 2.95 -12.01 -3.33 -10.45 -14.22 -28.0 -44.97 -53.0 -53.0
PLNT Planet Fitness Consumer Discretionary Leisure Facilities 104.47 -1.42 -1.51 104.38 107.11 107.68 54.35 8794347282 98.53 79.49 NYSE 1341681 1162665 106.39 105.98 1.87 55.87 2025-02-25T13:30:00.000+0000 84180600 -1.42 4.47 2.59 32.66 35.24 41.52 23.75 31.0 552.94 552.94
PNFP Pinnacle Financial Partners Financials Regional Banks 119.91 1.57 1.85 118.74 120.58 131.91 73.62 9262459941 119.28 96.02 NASDAQ 728407 468050 119.52 118.06 5.23 22.93 2025-01-21T21:00:00.000+0000 77245100 1.57 5.75 2.46 12.7 27.6 43.98 11.14 89.16 233.45 2424.42
TXNM TXNM Energy Utilities Electric Utilities 48.46 -1.08 -0.53 48.2 49.46 50.28 34.63 4371111384 47.73 41.7 NYSE 861668 794562 49.23 48.99 1.92 25.24 2025-02-04T13:30:00.000+0000 90200400 -1.08 3.86 0.04 11.38 21.39 35.25 7.07 -5.68 58.42 240.07
POR Portland General Electric Utilities Electric Utilities 41.83 -0.26 -0.11 41.72 42.16 49.85 39.14 4411224480 45.12 45.32 NYSE 893748 1071880 41.84 41.94 3.35 12.49 2025-02-14T13:30:00.000+0000 105456000 -0.26 -0.85 -5.98 -13.32 -10.66 2.8 -20.54 -28.87 5.21 38.28
POST Post Holdings Consumer Staples Packaged Foods & Meats 108.0 0.38 0.4 107.3 108.38 125.84 91.09 6283213897 113.27 110.03 NYSE 390330 600696 107.59 107.59 5.64 19.15 2025-02-06T21:00:00.000+0000 58180600 0.38 1.18 -6.6 -6.84 -1.85 16.36 -6.88 -3.63 174.03 518.04
POWI Power Integrations Information Technology Semiconductors 62.22 2.17 1.32 61.78 62.5 85.0 56.63 3538115412 63.38 66.82 NASDAQ 449715 380981 62.0 60.9 0.65 95.72 2025-02-06T21:00:00.000+0000 56864600 2.17 3.22 -4.37 -3.62 -18.01 -18.96 -24.76 18.09 140.51 2965.02
PPC Pilgrim's Pride Consumer Staples Packaged Foods & Meats 45.3 -0.04 -0.02 45.15 45.7 55.5 26.52 10741671900 49.4 42.6 NASDAQ 787884 993431 45.34 45.32 4.15 10.92 2025-02-24T13:30:00.000+0000 237123000 -0.04 -0.53 -10.56 -0.31 16.18 59.84 62.19 53.56 26.86 1598.75
PR Permian Resources Energy Oil & Gas Exploration & Production 15.99 1.01 0.16 15.78 16.03 18.28 12.59 12845794166 14.86 15.23 NYSE 6590066 8268206 15.81 15.83 1.76 9.09 2025-02-25T10:59:00.000+0000 803364238 1.01 4.17 14.46 12.53 -2.56 23.28 120.55 261.76 59.9 19.6
PRGO Perrigo Health Care Pharmaceuticals 23.88 0.06 0.02 23.63 24.02 33.96 23.14 3257218500 26.53 27.55 NYSE 715419 1509006 23.83 23.86 -1.07 -22.31 2025-03-03T12:00:00.000+0000 136428000 0.06 -4.35 -9.6 -4.42 -13.87 -27.05 -39.68 -59.55 -85.26 105.29
PRI Primerica Financials Life & Health Insurance 292.07 1.15 3.33 288.73 292.84 307.91 184.76 9746784798 286.16 255.6 NYSE 86129 148585 290.06 288.74 20.33 14.37 2025-02-11T10:59:00.000+0000 33371400 1.15 6.03 5.96 3.94 16.57 31.84 89.14 127.42 481.93 1386.36
PSN Parsons Corporation Industrials Aerospace & Defense 95.23 -0.17 -0.16 94.98 96.36 114.68 64.33 10112473700 97.88 90.27 NYSE 576232 886029 96.0 95.39 0.7 136.04 2025-02-19T13:30:00.000+0000 106190000 -0.17 3.88 -1.14 -12.04 23.64 46.17 190.34 126.58 216.69 216.69
PSTG Pure Storage Information Technology Technology Hardware, Storage & Peripherals 66.32 1.38 0.9 64.92 66.94 70.41 38.78 21636037840 58.66 57.08 NYSE 1524429 3004090 66.08 65.42 0.39 170.05 2025-02-26T10:59:00.000+0000 326237000 1.38 4.49 0.85 17.4 9.38 79.39 150.17 258.49 290.12 290.12
PVH PVH Consumer Discretionary Apparel, Accessories & Luxury Goods 92.83 0.68 0.63 92.32 94.55 141.15 88.6 5164429956 104.9 104.62 NYSE 965744 801786 92.91 92.2 12.21 7.6 2025-03-31T10:59:00.000+0000 55633200 0.68 -9.12 -15.48 -7.25 -11.46 -20.45 -7.96 -8.04 -16.32 4541.5
QLYS Qualys Information Technology Systems Software 137.05 0.39 0.53 134.73 138.75 201.03 119.17 5014714320 146.08 140.74 NASDAQ 335876 439773 138.63 136.52 4.53 30.25 2025-02-05T21:00:00.000+0000 36590400 0.33 3.97 -6.12 10.07 -6.62 -29.23 9.48 61.33 250.74 867.27
R Ryder Industrials Cargo Ground Transportation 165.53 -0.02 -0.03 164.44 166.4 171.78 106.62 7000296806 161.51 138.75 NYSE 289822 287267 165.7 165.56 10.68 15.5 2025-02-12T13:30:00.000+0000 42290200 -0.02 6.25 2.21 10.46 22.92 50.89 113.59 199.17 86.85 3217.23
RBA RB Global Industrials Diversified Support Services 89.27 -0.63 -0.57 89.06 89.93 99.79 60.84 16462727050 92.9 82.33 NYSE 320077 807750 89.66 89.84 1.86 47.99 2025-02-21T13:30:00.000+0000 184415000 -0.63 0.19 -4.65 10.84 10.16 38.32 45.51 101.42 260.54 2436.08
RBC RBC Bearings Industrials Industrial Machinery & Supplies & Components 311.94 0.77 2.39 310.43 312.78 346.78 240.36 9797848236 316.48 288.92 NYSE 65373 154939 310.76 309.55 6.87 45.41 2025-02-06T13:30:00.000+0000 31409400 nan nan nan nan nan nan nan nan nan nan
REXR Rexford Industrial Realty Real Estate Industrial REITs 39.0 -1.86 -0.74 39.0 40.1 56.14 36.92 8673288000 40.61 45.52 NYSE 1731177 1992595 39.97 39.74 1.23 31.71 2025-02-05T21:00:00.000+0000 222392000 nan nan nan nan nan nan nan nan nan nan
RGA Reinsurance Group of America Financials Reinsurance 223.23 -0.28 -0.63 222.73 225.58 233.81 163.81 14702887689 219.76 210.72 NYSE 196001 385988 224.72 223.86 10.91 20.46 2025-02-06T21:00:00.000+0000 65864300 nan nan nan nan nan nan nan nan nan nan
RGEN Repligen Health Care Biotechnology 160.51 -1.44 -2.34 159.57 165.4 211.13 113.5 8992845617 147.57 147.96 NASDAQ 639482 575304 164.45 162.85 -0.03 -5350.33 2025-02-19T13:30:00.000+0000 56026700 nan nan nan nan nan nan nan nan nan nan
RGLD Royal Gold Materials Gold 138.55 0.18 0.25 136.61 139.39 155.1 100.55 9110604640 141.73 135.44 NASDAQ 228813 398427 137.53 138.3 4.36 31.78 2025-02-12T21:00:00.000+0000 65756800 nan nan nan nan nan nan nan nan nan nan
RH RH Consumer Discretionary Homefurnishing Retail 447.21 3.32 14.38 437.17 448.84 457.26 212.43 8319358188 379.43 303.76 NYSE 584108 644875 439.68 432.83 3.59 124.57 2025-03-25T10:59:00.000+0000 18602800 nan nan nan nan nan nan nan nan nan nan
RLI RLI Financials Property & Casualty Insurance 77.63 -0.26 -0.2 77.62 79.69 91.14 67.04 7114238327 83.92 76.3 NYSE 340646 361640 78.52 77.83 4.55 17.06 2025-01-22T21:00:00.000+0000 91642900 nan nan nan nan nan nan nan nan nan nan
RMBS Rambus Information Technology Semiconductors 61.92 3.77 2.25 60.44 62.09 76.38 37.42 6599124000 55.8 52.35 NASDAQ 576058 964145 61.16 59.67 1.61 38.46 2025-02-04T00:00:00.000+0000 106575000 nan nan nan nan nan nan nan nan nan nan
RNR RenaissanceRe Financials Reinsurance 257.37 0.16 0.4 256.15 260.09 300.0 205.62 13367797800 263.37 245.14 NYSE 363305 474703 257.62 256.97 70.98 3.63 2025-01-28T21:00:00.000+0000 51940000 nan nan nan nan nan nan nan nan nan nan
ROIV Roivant Sciences Health Care Biotechnology 11.15 2.39 0.26 10.92 11.22 13.06 9.69 8116642500 11.78 11.39 NASDAQ 3448489 4730888 10.94 10.89 5.54 2.01 2025-02-11T13:30:00.000+0000 727950000 nan nan nan nan nan nan nan nan nan nan
RPM RPM International Materials Specialty Chemicals 126.48 0.44 0.56 126.12 127.55 141.79 103.63 16260637800 130.97 119.65 NYSE 445212 604591 127.12 125.92 5.06 25.0 2025-04-02T12:30:00.000+0000 128568000 nan nan nan nan nan nan nan nan nan nan
RRC Range Resources Energy Oil & Gas Exploration & Production 41.04 -0.59 -0.24 40.26 41.16 41.65 27.29 9904568950 35.12 33.54 NYSE 2203653 2339586 40.49 41.29 2.0 20.52 2025-02-19T10:59:00.000+0000 241310000 nan nan nan nan nan nan nan nan nan nan
RRX Regal Rexnord Industrials Electrical Components & Equipment 156.5 -1.24 -1.96 156.08 160.75 185.28 130.94 10364697650 166.0 159.4 NYSE 394613 466334 160.75 158.46 3.16 49.53 2025-02-05T21:00:00.000+0000 66228100 nan nan nan nan nan nan nan nan nan nan
RS Reliance, Inc. Materials Steel 288.4 1.45 4.12 286.24 290.67 342.2 256.98 15608294520 295.48 293.43 NYSE 413769 413580 287.26 284.28 18.27 15.79 2025-02-13T13:30:00.000+0000 54120300 nan nan nan nan nan nan nan nan nan nan
RYAN Ryan Specialty Financials Insurance Brokers 66.58 -0.5 -0.33 66.51 67.67 75.97 42.21 17436407504 68.3 61.99 NYSE 645606 873711 67.19 66.91 0.77 86.46 2025-02-20T21:00:00.000+0000 261896399 nan nan nan nan nan nan nan nan nan nan
RYN Rayonier Real Estate Timber REITs 26.54 1.43 0.38 26.05 26.84 35.29 24.88 3955231545 28.9 30.02 NYSE 412108 725363 26.2 26.17 1.07 24.81 2025-02-05T21:00:00.000+0000 149001000 nan nan nan nan nan nan nan nan nan nan
SAIA Saia Industrials Cargo Ground Transportation 486.89 -1.25 -6.15 478.99 492.23 628.34 358.9 12948888239 511.24 460.87 NASDAQ 299293 374875 481.67 493.04 13.99 34.8 2025-02-03T13:30:00.000+0000 26595100 nan nan nan nan nan nan nan nan nan nan
SAIC Science Applications Intl Corp Industrials Diversified Support Services 115.87 -0.68 -0.79 115.66 117.3 156.34 108.9 5663899405 122.35 127.62 NYSE 338942 482465 117.28 116.66 5.94 19.51 2025-03-17T04:00:00.000+0000 48881500 nan nan nan nan nan nan nan nan nan nan
SAM Boston Beer Company Consumer Staples Brewers 251.86 -0.35 -0.88 249.2 256.0 371.65 249.2 2892491963 302.53 288.12 NYSE 166836 127862 255.14 252.74 6.8 37.04 2025-02-25T10:59:00.000+0000 11484751 nan nan nan nan nan nan nan nan nan nan
SBRA Sabra Health Care REIT Real Estate Health Care REITs 16.94 -1.4 -0.24 16.82 17.27 20.03 12.83 4007783780 17.86 16.51 NASDAQ 1678945 2076309 17.27 17.18 0.41 41.32 2025-02-25T10:59:00.000+0000 236587000 nan nan nan nan nan nan nan nan nan nan
SCI Service Corp Intl Consumer Discretionary Specialized Consumer Services 76.9 0.27 0.21 76.53 77.36 89.37 64.1 11121970100 83.54 76.35 NYSE 489590 908519 76.53 76.69 3.43 22.42 2025-02-10T22:00:00.000+0000 144629000 nan nan nan nan nan nan nan nan nan nan
SEIC SEI Financials Asset Management & Custody Banks 83.47 0.61 0.51 83.16 83.92 87.25 62.38 10760034147 81.96 71.34 NASDAQ 301983 710778 83.5 82.96 4.15 20.11 2025-01-29T21:00:00.000+0000 128908999 nan nan nan nan nan nan nan nan nan nan
SF Stifel Financials Investment Banking & Brokerage 113.81 1.76 1.97 112.16 114.07 119.12 68.82 11648794930 110.74 91.69 NYSE 559941 628636 112.49 111.84 5.52 20.62 2025-01-22T13:30:00.000+0000 102353000 1.76 7.45 6.19 11.12 34.89 65.06 61.66 162.78 260.73 5243.19
SFM Sprouts Farmers Market Consumer Staples Food Retail 139.21 -0.94 -1.32 137.66 141.65 155.64 48.98 13919788873 141.62 102.6 NASDAQ 1071639 1377929 141.51 140.53 3.46 40.23 2025-02-20T10:59:00.000+0000 99991300 -0.91 -0.18 0.47 19.37 68.05 171.07 369.8 691.64 307.88 247.17
SHC Sotera Health Health Care Health Care Services 12.98 2.29 0.29 12.59 13.01 17.44 10.71 3676442220 13.68 13.51 NASDAQ 825428 1228188 12.66 12.69 0.25 51.92 2025-02-25T13:30:00.000+0000 283239000 2.29 -2.11 -0.76 -17.69 -2.77 -11.64 -37.89 -48.29 -48.29 -48.29
SIGI Selective Insurance Group Financials Property & Casualty Insurance 93.28 -1.02 -0.96 93.13 94.78 109.58 81.0 5670864320 96.08 94.45 NASDAQ 229898 354047 94.69 94.24 3.72 25.08 2025-01-29T21:00:00.000+0000 60794000 -1.02 4.46 -2.12 -5.67 -7.83 -9.89 21.68 36.67 250.68 21153.62
SKX Skechers Consumer Discretionary Footwear 69.98 0.92 0.64 69.28 70.88 75.09 55.67 10565044143 66.3 65.79 NYSE 1203058 1983631 69.84 69.34 4.06 17.24 2025-02-06T21:00:00.000+0000 150972337 0.92 2.06 2.47 12.87 7.2 10.92 60.1 67.02 275.09 1875.91
SLAB Silicon Labs Information Technology Semiconductors 134.75 1.7 2.25 134.55 137.11 154.91 94.0 4372368000 118.58 117.17 NASDAQ 338168 301221 136.47 132.5 -7.4 -18.21 2025-02-05T14:30:00.000+0000 32448000 1.7 8.08 4.49 16.06 13.09 15.36 -23.12 12.81 198.78 94.23
SLGN Silgan Holdings Materials Metal, Glass & Plastic Containers 52.58 -0.45 -0.24 52.58 53.12 58.14 41.14 5615281100 53.87 49.6 NYSE 334609 656132 52.99 52.82 2.76 19.05 2025-01-29T13:30:00.000+0000 106795000 -0.45 4.12 -1.77 1.66 14.93 22.71 23.43 66.55 101.46 1798.19
SLM SLM Corp Financials Consumer Finance 27.98 -0.53 -0.15 27.95 28.54 28.91 18.57 5940993400 26.33 22.72 NASDAQ 1781390 2510442 28.44 28.13 2.9 9.65 2025-01-23T21:00:00.000+0000 212330000 -0.53 3.59 1.08 18.36 19.06 49.71 38.17 215.8 190.55 9755.93
SMG Scotts Miracle-Gro Company Materials Fertilizers & Agricultural Chemicals 70.22 -0.89 -0.63 69.99 71.62 93.9 53.43 4034384770 72.89 72.36 NYSE 395463 750175 71.45 70.85 -0.61 -115.11 2025-01-29T13:30:00.000+0000 57453500 -0.89 5.61 -3.01 -21.51 4.43 22.21 -56.32 -37.11 12.84 530.91
SNV Synovus Financials Regional Banks 54.58 0.65 0.35 53.95 54.91 59.92 33.44 7732075700 54.28 44.95 NYSE 1264725 1338377 54.67 54.23 3.03 18.01 2025-04-15T10:59:00.000+0000 141665000 0.65 6.27 2.29 7.34 20.09 55.54 3.41 36.45 120.79 4486.55
SNX TD Synnex Information Technology Technology Distributors 137.14 -0.02 -0.03 136.55 138.15 138.15 98.7 11668968320 121.42 119.63 NYSE 542443 636957 137.98 137.17 7.96 17.23 2025-03-24T12:30:00.000+0000 85088000 -0.02 8.63 14.21 11.04 16.51 32.25 28.82 86.41 250.11 1828.83
SON Sonoco Materials Paper & Plastic Packaging Products & Materials 47.74 0.29 0.14 47.7 48.11 61.73 45.93 4690913304 49.98 53.54 NYSE 412712 687437 47.74 47.6 2.91 16.41 2025-02-12T21:00:00.000+0000 98259600 0.29 2.53 -5.39 -10.67 -8.44 -14.72 -17.32 -20.07 8.43 3781.3
SR Spire Utilities Gas Utilities 69.61 1.32 0.9 68.92 69.85 73.64 56.36 4023781807 68.01 64.31 NYSE 216333 365957 68.97 68.71 4.19 16.61 2025-02-05T13:30:00.000+0000 57800500 1.32 4.51 1.93 9.15 5.61 19.18 4.53 -17.25 27.08 1152.07
SRPT Sarepta Therapeutics Health Care Biotechnology 118.0 0.8 0.94 115.85 118.45 173.25 102.16 11271324600 121.46 129.42 NASDAQ 541776 950259 117.75 117.06 1.54 76.62 2025-02-26T10:59:00.000+0000 95519700 0.8 -5.41 -6.17 -5.03 -19.67 0.81 78.46 -7.74 902.55 202.56
SSB South State Bank Financials Regional Banks 99.67 1.05 1.04 98.96 100.11 114.27 70.68 10085906310 104.29 91.05 NASDAQ 439702 713231 99.73 98.63 6.48 15.38 2025-01-23T21:00:00.000+0000 101193000 1.05 6.02 -6.39 -3.21 10.11 25.53 13.44 14.79 60.34 699.92
SSD Simpson Manufacturing Industrials Building Products 168.83 1.1 1.83 168.03 169.77 218.38 155.73 7118565003 177.29 178.39 NYSE 131684 239767 168.69 167.0 7.57 22.3 2025-02-03T21:15:00.000+0000 42164100 1.1 8.04 -4.98 -12.18 -8.22 -6.79 34.81 102.48 418.84 5471.95
ST Sensata Technologies Industrials Electrical Components & Equipment 28.42 0.48 0.14 28.36 28.8 43.14 26.65 4249917890 30.21 35.65 NYSE 724914 1561539 28.57 28.28 -0.52 -54.64 2025-02-04T11:00:00.000+0000 149566000 0.48 3.67 -3.61 -21.35 -31.87 -15.98 -54.59 -46.09 -42.78 53.59
STAG STAG Industrial Real Estate Industrial REITs 33.94 -1.99 -0.69 33.9 34.9 41.63 32.27 6184275280 35.4 36.94 NYSE 1029633 1127463 34.67 34.63 0.99 34.28 2025-02-12T21:00:00.000+0000 182212000 -1.99 3.76 -4.07 -11.78 -12.25 -9.42 -20.77 4.56 29.79 177.06
STWD Starwood Property Trust Financials Mortgage REITs 19.38 0.68 0.13 19.26 19.42 21.19 18.12 6534160800 19.59 19.71 NYSE 1389428 2166549 19.31 19.25 1.18 16.42 2025-02-20T13:30:00.000+0000 337160000 0.68 4.42 -2.37 -4.44 -4.86 -4.63 -23.03 -23.7 -17.32 20.22
SWX Southwest Gas Corp Utilities Gas Utilities 72.31 1.15 0.82 71.32 72.42 80.29 57.55 5187786947 73.69 73.62 NYSE 294955 311201 71.62 71.49 2.5 28.92 2025-02-26T13:30:00.000+0000 71743700 1.15 4.13 2.09 -3.54 -2.03 19.03 9.94 -5.72 14.98 382.07
SYNA Synaptics Information Technology Semiconductors 83.14 2.78 2.25 82.2 83.86 115.85 67.83 3330455376 77.69 81.91 NASDAQ 221562 523183 82.58 80.89 4.01 20.73 2025-02-06T21:00:00.000+0000 40058400 2.78 8.16 5.56 14.36 -11.89 -18.49 -64.46 14.73 32.29 851.26
TCBI Texas Capital Bancshares Financials Regional Banks 80.82 2.36 1.86 79.17 80.87 91.8 54.68 3735060653 82.7 69.0 NASDAQ 287633 436893 79.8 78.96 0.2 404.13 2025-01-23T13:30:00.000+0000 46211700 2.25 7.68 -1.96 0.25 14.23 31.03 23.46 48.2 76.4 573.39
TDC Teradata Information Technology IT Consulting & Other Services 30.58 -1.34 -0.42 30.23 31.1 49.44 24.02 2926984500 31.1 31.91 NYSE 863583 816834 31.1 31.0 0.85 35.98 2025-02-10T10:59:00.000+0000 95700000 -1.34 -0.11 -6.78 -5.43 -12.54 -34.86 -28.47 15.98 -29.4 9.31
TEX Terex Industrials Construction Machinery & Heavy Transportation Equipment 47.21 -0.51 -0.24 46.86 48.19 68.08 43.5 3153628000 50.14 55.01 NYSE 526210 723214 48.19 47.45 6.85 6.89 2025-02-06T13:30:00.000+0000 66800000 -0.51 6.88 -0.17 -16.22 -20.24 -15.06 1.46 68.55 109.17 537.97
THC Tenet Health Health Care Health Care Facilities 130.86 -1.44 -1.91 129.87 133.3 171.2 79.0 12444393420 141.0 139.77 NYSE 594134 1374790 132.79 132.77 31.57 4.15 2025-02-12T13:30:00.000+0000 95097000 -1.44 1.82 -1.27 -19.08 -1.93 66.19 67.98 252.34 192.75 362.89
THG Hanover Insurance Financials Property & Casualty Insurance 156.44 -1.45 -2.3 156.27 160.0 166.13 119.66 5637049452 157.41 141.5 NYSE 148334 179814 158.42 158.74 10.09 15.5 2025-02-04T21:00:00.000+0000 36033300 -1.45 4.47 2.83 0.99 16.91 26.89 14.83 12.32 124.64 545.11
THO Thor Industries Consumer Discretionary Leisure Products 101.74 -2.13 -2.21 100.8 105.16 129.31 88.37 5414582452 103.91 102.41 NYSE 606616 555522 104.7 103.95 3.92 25.95 2025-03-04T13:30:00.000+0000 53219800 -2.13 9.03 -0.25 -10.72 1.52 -9.65 5.21 24.32 87.26 12108.56
TKO TKO Group Holdings Communication Services Movies & Entertainment 142.12 0.23 0.32 141.28 144.0 149.4 76.04 11540598784 136.2 117.05 NYSE 711912 964377 142.0 141.8 -0.44 -323.0 2025-02-25T10:59:00.000+0000 81203200 0.23 -0.12 -3.48 11.01 35.58 86.22 170.96 126.13 1314.13 462.85
TKR Timken Industrials Industrial Machinery & Supplies & Components 76.69 -0.2 -0.15 76.58 77.79 94.71 69.35 5377288068 74.99 81.9 NYSE 378223 558344 77.42 76.84 4.82 15.91 2025-02-05T13:30:00.000+0000 70117200 -0.2 5.04 2.6 -12.09 -11.76 -0.99 4.06 31.72 90.01 950.55
TMHC Taylor Morrison Consumer Discretionary Homebuilding 65.65 -1.1 -0.73 64.94 67.92 75.49 51.0 6793330700 66.82 63.13 NYSE 737772 885836 67.48 66.38 7.55 8.7 2025-02-12T13:30:00.000+0000 103478000 -1.1 9.71 2.84 -6.15 1.99 27.35 110.15 168.62 308.78 184.94
TNL Travel + Leisure Co. Consumer Discretionary Hotels, Resorts & Cruise Lines 52.23 0.46 0.24 52.15 52.56 56.91 38.7 3572798373 52.66 46.8 NYSE 224341 556801 52.47 51.99 5.41 9.65 2025-02-19T13:30:00.000+0000 68405100 0.46 3.65 -0.72 10.35 6.27 35.0 -4.25 -1.12 36.3 168.12
TOL Toll Brothers Consumer Discretionary Homebuilding 135.13 0.61 0.82 134.54 137.5 169.52 95.46 13517999810 142.95 134.78 NYSE 1227827 1365186 137.17 134.31 15.02 9.0 2025-02-18T10:59:00.000+0000 100037000 0.61 7.42 1.81 -13.75 5.43 36.65 113.31 205.86 307.02 6656.5
TPX Tempur Sealy Consumer Discretionary Home Furnishings 59.6 0.1 0.06 59.46 60.16 60.16 45.04 10349718800 55.31 51.81 NYSE 1000986 1449940 59.94 59.54 2.19 27.21 2025-02-20T13:30:00.000+0000 173653000 0.1 9.34 4.65 18.21 11.3 21.48 46.01 171.28 337.27 1436.08
TREX Trex Industrials Building Products 71.61 0.49 0.35 71.4 72.64 101.91 58.68 7672581840 72.2 75.49 NYSE 355270 1340314 72.58 71.26 2.19 32.7 2025-02-24T10:59:00.000+0000 107144000 0.49 11.13 -6.77 12.08 -14.07 -10.26 -29.12 46.32 618.07 4936.31
TTC Toro Industrials Agricultural & Farm Machinery 83.4 1.08 0.89 82.46 83.71 100.93 76.95 8438745600 83.4 86.95 NYSE 413165 733401 83.33 82.51 4.01 20.8 2025-03-05T14:30:00.000+0000 101184000 1.08 6.79 -2.24 -0.79 -16.13 -7.92 -15.9 0.39 171.31 11256.52
TTEK Tetra Tech Industrials Construction & Engineering 42.58 0.57 0.24 42.35 42.83 51.2 31.61 11400411780 42.22 43.3 NASDAQ 1002001 2086614 42.63 42.34 1.23 34.62 2025-01-30T00:00:00.000+0000 267741000 0.57 7.61 2.63 -12.85 5.95 31.42 47.69 138.95 787.08 13999.8
TXRH Texas Roadhouse Consumer Discretionary Restaurants 178.95 0.35 0.63 177.86 181.56 206.04 118.6 11938488195 189.84 173.82 NASDAQ 703025 729477 179.69 178.32 5.83 30.69 2025-02-13T21:00:00.000+0000 66714100 0.35 -0.28 -4.26 -1.84 4.3 51.4 115.14 209.6 428.19 1493.5
UA Under Armour (Class C) Consumer Discretionary Apparel, Accessories & Luxury Goods 7.33 1.66 0.12 7.21 7.49 10.62 6.02 3366882494 8.17 7.41 NYSE 2641687 3194475 7.25 7.21 -0.04 -183.25 2025-02-06T11:55:00.000+0000 459329126 1.66 2.09 -6.39 -15.75 8.75 2.23 -54.61 -60.1 -90.76 -90.76
UAA Under Armour (Class A) Consumer Discretionary Apparel, Accessories & Luxury Goods 8.19 1.4 0.11 8.05 8.39 11.89 6.17 3367076923 9.13 7.83 NYSE 6367181 9900185 8.14 8.08 -0.04 -204.83 2025-02-06T11:55:00.000+0000 410959933 1.4 2.67 -5.28 -13.57 18.91 10.42 -56.44 -59.82 -74.97 159.07
UBSI United Bankshares Financials Regional Banks 38.52 1.1 0.42 38.03 38.66 44.43 30.68 5208674400 40.04 36.37 NASDAQ 335154 552031 38.66 38.1 2.65 14.54 2025-01-24T13:30:00.000+0000 135220000 1.13 6.85 -3.7 0.81 2.28 7.96 -1.0 1.96 10.97 397.16
UFPI UFP Industries Industrials Building Products 116.76 -0.21 -0.25 116.1 118.99 141.33 107.25 7090215972 124.5 121.52 NASDAQ 325251 292801 118.46 117.01 7.27 16.06 2025-02-18T13:30:00.000+0000 60724700 -0.21 7.91 -4.33 -13.5 -6.35 2.22 37.41 141.69 600.84 4496.85
UGI UGI Corp Utilities Gas Utilities 30.09 0.37 0.11 30.05 30.32 30.48 21.77 6460533630 27.22 24.96 NYSE 824403 2403121 30.07 29.98 1.25 24.07 2025-02-05T21:00:00.000+0000 214707000 0.37 6.21 8.63 21.04 22.42 34.51 -35.05 -32.38 -20.16 1191.42
UMBF UMB Financial Corp. Financials Regional Banks 119.58 1.66 1.95 117.54 119.75 129.94 76.0 5835312672 119.48 99.28 NASDAQ 283584 418245 118.61 117.63 8.01 14.93 2025-01-28T21:00:00.000+0000 48798400 1.66 10.71 -0.57 7.08 23.48 52.37 9.4 76.24 136.32 3448.37
UNM Unum Financials Life & Health Insurance 75.0 0.94 0.7 74.46 75.5 77.63 45.71 13694986940 72.92 59.12 NYSE 695280 1338786 74.53 74.3 9.21 8.14 2025-02-04T21:00:00.000+0000 182612000 0.94 3.76 2.93 16.8 39.11 65.19 171.13 155.35 138.15 971.36
USFD US Foods Consumer Staples Food Distributors 68.32 0.35 0.24 67.94 68.76 72.84 44.82 15914392480 67.95 58.58 NYSE 781856 1795734 68.52 68.08 2.33 29.32 2025-02-13T14:30:00.000+0000 232939000 0.35 1.27 -0.03 10.19 27.89 48.01 89.09 65.14 174.27 174.27
UTHR United Therapeutics Health Care Biotechnology 358.93 -2.04 -7.46 357.25 372.34 417.82 208.62 16024250385 370.44 326.05 NASDAQ 237736 320457 372.34 366.39 22.75 15.78 2025-02-19T13:30:00.000+0000 44644500 -2.04 -1.1 -5.47 -3.72 8.29 61.5 69.28 285.41 145.04 5790.13
VAC Marriott Vacations Worldwide Consumer Discretionary Hotels, Resorts & Cruise Lines 85.04 -0.15 -0.13 85.03 86.36 108.57 67.28 2968848448 91.25 86.04 NYSE 147969 348091 86.12 85.17 5.26 16.17 2025-02-19T21:00:00.000+0000 34911200 -0.15 0.87 -9.58 5.81 -5.42 3.97 -48.39 -34.21 12.71 372.71
VAL Valaris Energy Oil & Gas Drilling 48.03 -0.95 -0.46 47.74 49.14 84.2 39.9 3415816752 46.01 61.13 NYSE 1013186 1614009 48.5 48.49 14.37 3.34 2025-02-19T21:00:00.000+0000 71118400 -0.95 3.33 11.46 -7.51 -39.06 -26.22 15.43 102.66 102.66 102.66
VC Visteon Consumer Discretionary Automotive Parts & Equipment 84.03 -0.31 -0.26 84.0 85.69 123.73 81.74 2320816167 90.08 100.26 NASDAQ 205911 305114 84.91 84.29 18.3 4.59 2025-02-18T13:30:00.000+0000 27618900 -0.31 0.51 -6.31 -7.04 -26.57 -28.23 -27.59 -6.12 -14.46 146.31
VLY Valley Bank Financials Regional Banks 9.59 1.91 0.18 9.43 9.62 11.1 6.47 5356647940 9.82 8.42 NASDAQ 8032614 7475980 9.51 9.41 0.62 15.47 2025-01-23T13:30:00.000+0000 558566000 1.91 9.73 -3.33 0.84 18.98 -4.0 -35.38 -16.32 5.15 2025.07
VMI Valmont Industries Industrials Industrial Machinery & Supplies & Components 336.08 0.02 0.08 334.44 339.86 354.13 202.01 6733497232 328.7 284.02 NYSE 152494 133416 338.62 336.0 14.71 22.85 2025-02-19T10:59:00.000+0000 20035400 0.02 10.44 2.99 8.28 17.17 48.33 43.08 119.34 185.83 40869.88
VNO Vornado Realty Trust Real Estate Office REITs 41.35 0.88 0.36 41.18 41.96 46.63 22.42 7883336150 42.42 33.77 NYSE 555439 1383083 41.49 40.99 -0.28 -147.68 2025-02-10T21:00:00.000+0000 190649000 0.88 6.71 -7.66 -2.18 40.12 59.71 -8.76 -38.47 -54.86 2832.62
VNOM Viper Energy Energy Oil & Gas Storage & Transportation 51.37 0.84 0.43 50.72 51.58 56.76 30.3 9678549166 51.56 44.87 NASDAQ 549215 828457 51.0 50.94 2.34 21.95 2025-02-24T21:00:00.000+0000 188408588 0.84 0.57 2.25 -1.04 24.84 67.38 90.12 113.24 206.69 58.79
VNT Vontier Information Technology Electronic Equipment & Instruments 37.46 0.67 0.25 37.34 37.82 45.62 31.22 5626492000 38.02 37.48 NYSE 372102 851545 37.48 37.21 2.62 14.3 2025-02-13T13:30:00.000+0000 150200000 0.67 4.78 -1.89 6.09 -8.39 10.44 25.79 10.18 10.18 10.18
VOYA Voya Financial Financials Multi-Sector Holdings 69.68 -0.19 -0.13 69.54 70.43 84.3 63.11 6704498112 75.03 73.57 NYSE 468902 809649 69.93 69.81 6.31 11.04 2025-02-04T21:00:00.000+0000 96218400 -0.19 4.89 2.37 -16.95 -4.67 -0.61 -4.81 11.11 80.66 234.36
VVV Valvoline Consumer Discretionary Automotive Retail 36.23 -0.69 -0.25 36.2 36.76 48.26 33.86 4647838010 38.56 41.18 NYSE 614917 1355213 36.75 36.48 1.63 22.23 2025-02-04T13:30:00.000+0000 128287000 -0.69 5.66 -4.1 -13.84 -23.14 0.47 4.2 69.85 56.84 56.84
WAL Western Alliance Bancorporation Financials Regional Banks 89.72 3.06 2.66 87.43 89.8 98.1 53.75 9874840335 88.34 75.67 NYSE 977984 1129326 88.1 87.05 6.47 13.87 2025-01-27T21:00:00.000+0000 110069000 3.06 13.84 1.57 -4.48 22.36 44.14 -24.57 54.6 258.0 253.21
WBS Webster Bank Financials Regional Banks 59.71 3.05 1.77 57.88 60.44 63.99 39.34 10234891100 57.89 48.83 NYSE 1481009 1153429 58.01 57.94 4.42 13.51 2025-04-22T04:00:00.000+0000 171410000 3.05 10.27 3.47 10.06 21.71 22.38 -5.88 13.19 102.75 1041.68
WCC WESCO International Industrials Trading Companies & Distributors 191.66 -1.03 -1.99 191.01 194.77 216.17 132.37 9391665822 195.15 174.41 NYSE 511562 683216 194.0 193.65 12.48 15.36 2025-02-11T13:30:00.000+0000 49001700 -1.03 6.73 2.97 5.56 9.05 13.33 49.54 243.35 188.25 858.3
WEN Wendy's Consumer Discretionary Restaurants 14.6 -1.68 -0.25 14.57 15.0 20.65 14.57 2976137000 17.35 17.69 NASDAQ 3991055 3802201 14.96 14.85 0.94 15.53 2025-02-13T13:30:00.000+0000 203845000 -1.68 -2.99 -14.42 -25.81 -19.96 -23.52 -36.27 -32.69 42.72 2859.78
WEX WEX Inc. Financials Transaction & Payment Processing Services 183.87 0.08 0.15 183.2 185.82 244.04 165.51 7315034938 178.87 191.55 NYSE 262262 432440 183.87 183.72 7.87 23.36 2025-02-06T13:30:00.000+0000 39783300 0.08 6.27 5.8 -13.9 -3.01 -6.22 18.74 -18.6 98.69 975.27
WFRD Weatherford International Energy Oil & Gas Equipment & Services 73.99 5.34 3.75 71.0 74.55 135.0 66.23 5375521480 77.85 101.33 NASDAQ 1793313 958481 71.1 70.24 7.15 10.35 2025-02-05T21:00:00.000+0000 72652000 5.34 1.15 3.31 -19.37 -42.44 -20.3 138.99 131.22 202.0 202.0
WH Wyndham Hotels & Resorts Consumer Discretionary Hotels, Resorts & Cruise Lines 103.3 0.43 0.44 102.48 103.93 105.16 67.67 8035634690 99.15 81.35 NYSE 446116 789990 102.77 102.86 3.16 32.69 2025-02-12T21:30:00.000+0000 77789300 0.43 4.47 0.0 24.88 36.53 30.4 23.24 68.49 58.92 58.92
WHR Whirlpool Corporation Consumer Discretionary Household Appliances 130.01 0.88 1.14 128.8 130.85 130.85 84.18 7168712397 115.09 103.55 NYSE 554968 811311 129.95 128.87 10.15 12.81 2025-01-29T21:00:00.000+0000 55139700 0.88 16.08 8.06 24.15 16.51 16.0 -38.02 -14.82 -34.3 1392.65
WING Wingstop Consumer Discretionary Restaurants 272.92 -0.68 -1.88 271.37 278.59 433.86 266.44 7972620916 310.97 366.4 NASDAQ 421348 571731 277.39 274.8 3.41 80.04 2025-02-19T13:30:00.000+0000 29212300 -0.68 -0.76 -7.75 -26.94 -24.94 -0.21 87.97 192.46 792.19 792.19
WLK Westlake Corporation Materials Specialty Chemicals 117.93 0.2 0.23 117.32 118.87 162.64 108.95 15178298462 122.05 140.94 NYSE 280895 567013 118.82 117.7 0.72 163.79 2025-02-18T13:30:00.000+0000 128705999 0.2 6.43 0.33 -15.87 -21.55 -11.67 11.09 65.66 108.06 1599.28
WMG Warner Music Group Communication Services Movies & Entertainment 30.22 0.63 0.19 29.98 30.42 38.05 27.06 15653782669 31.78 31.17 NASDAQ 762273 1581547 30.34 30.03 0.83 36.41 2025-02-06T13:30:00.000+0000 517994132 0.7 4.1 -5.32 -6.32 -4.61 -15.53 -22.5 0.4 0.4 0.4
WMS Advanced Drainage Systems Industrials Building Products 125.52 1.26 1.56 124.64 126.96 184.27 110.75 9732343824 127.4 152.01 NYSE 668939 615622 125.47 123.96 6.28 19.99 2025-02-06T13:30:00.000+0000 77536200 1.26 10.96 3.05 -19.94 -26.24 -4.34 7.26 200.43 436.64 677.21
WPC W. P. Carey Real Estate Diversified REITs 55.78 0.43 0.24 55.16 56.12 66.42 52.91 12207341440 55.53 57.4 NYSE 572734 1181803 55.5 55.54 2.53 22.05 2025-02-07T13:30:00.000+0000 218848000 0.43 3.11 -1.03 -5.94 -7.1 -15.55 -27.53 -31.47 -20.76 157.53
WSM Williams-Sonoma, Inc. Consumer Discretionary Homefurnishing Retail 202.84 2.16 4.28 200.04 204.59 204.59 95.76 24969604000 173.72 152.61 NYSE 1252755 2072878 201.77 198.56 8.46 23.98 2025-03-11T10:59:00.000+0000 123100000 2.16 5.1 2.34 42.45 35.15 98.94 176.12 429.61 428.64 39018.28
WSO Watsco Industrials Trading Companies & Distributors 496.79 1.72 8.39 488.45 497.18 571.42 373.33 20060647970 509.56 481.39 NYSE 150766 215957 491.57 488.4 13.01 38.19 2025-02-11T13:30:00.000+0000 40380539 1.72 8.39 -2.3 -1.57 -1.13 26.56 69.61 183.67 361.31 23333.49
WTFC Wintrust Financial Financials Regional Banks 135.05 1.2 1.6 132.84 135.43 142.04 89.68 8979771610 130.2 109.64 NASDAQ 700677 428803 134.16 133.45 9.54 14.16 2025-01-21T22:00:00.000+0000 66492200 1.2 7.21 3.69 15.42 20.76 44.95 32.36 95.72 213.27 1400.56
WTRG Essential Utilities Utilities Water Utilities 35.06 -0.23 -0.08 34.89 35.38 41.78 33.18 9627861660 37.85 38.25 NYSE 1089497 1405768 34.94 35.14 1.99 17.62 2025-02-26T21:00:00.000+0000 274611000 -0.23 0.86 -7.71 -12.52 -15.15 -5.65 -27.67 -30.67 28.9 19027.11
WTS Watts Water Technologies Industrials Building Products 207.45 0.06 0.12 206.03 208.85 222.7 175.37 6915004287 209.0 200.56 NYSE 91062 143057 208.85 207.33 8.33 24.9 2025-02-10T21:00:00.000+0000 33333354 0.06 5.34 -3.4 -0.06 5.56 5.36 10.52 104.46 257.86 3392.42
WU Western Union Financials Transaction & Payment Processing Services 10.44 -1.0 -0.1 10.35 10.56 14.19 10.19 3524953435 10.75 11.95 NYSE 3756369 4633706 10.55 10.54 1.96 5.32 2025-02-04T10:59:00.000+0000 337801000 -1.0 0.82 -6.33 -12.53 -19.17 -13.4 -42.41 -62.42 -38.65 -42.98
WWD Woodward, Inc. Industrials Electrical Components & Equipment 189.12 0.62 1.16 186.92 189.98 201.64 133.56 11234200800 175.59 169.76 NASDAQ 319693 454326 188.75 187.96 6.01 31.47 2025-01-27T21:00:00.000+0000 59402500 0.62 4.93 9.56 14.31 5.4 39.71 62.17 50.93 344.99 5182.68
X U.S. Steel Materials Steel 36.04 0.68 0.24 35.75 36.49 48.85 26.92 8116288695 36.16 37.51 NYSE 2851800 6711244 35.89 35.8 1.58 22.81 2025-01-30T21:00:00.000+0000 225171000 0.68 9.93 12.85 -4.64 -5.49 -23.67 50.12 243.29 67.03 58.44
XPO XPO, Inc. Industrials Cargo Ground Transportation 137.54 -0.71 -0.99 136.32 139.99 161.0 82.51 16009931080 145.41 120.59 NYSE 911147 1589936 138.09 138.53 3.08 44.66 2025-02-06T13:30:00.000+0000 116402000 -0.71 2.19 -12.92 20.36 20.52 69.32 92.26 45.33 279.11 7853.65
XRAY Dentsply Sirona Health Care Health Care Supplies 18.77 1.79 0.33 18.45 18.94 36.63 17.21 3731100600 19.11 24.74 NASDAQ 1832794 3373449 18.59 18.44 -2.03 -9.25 2025-02-26T13:30:00.000+0000 198780000 1.79 0.91 -2.19 -23.04 -31.84 -47.16 -64.69 -68.7 -62.68 2715.49
YETI Yeti Holdings Consumer Discretionary Leisure Products 37.28 0.34 0.12 37.0 37.83 49.01 33.41 3162718767 39.73 39.22 NYSE 780825 1633044 37.51 37.16 2.31 16.14 2025-02-13T13:30:00.000+0000 84825500 0.34 1.51 -12.31 -5.68 -6.39 -16.55 -45.62 8.86 119.32 119.32
ZI ZoomInfo Communication Services Interactive Media & Services 10.09 -0.88 -0.09 10.07 10.39 18.7 7.65 3464593210 10.75 11.6 NASDAQ 3966883 8558544 10.31 10.18 0.03 336.33 2025-02-10T21:00:00.000+0000 343369000 -0.79 7.45 -9.74 -2.88 -15.97 -34.33 -79.5 -70.29 -70.29 -70.29
ZION Zions Bancorporation Financials Regional Banks 58.04 1.33 0.76 57.25 58.12 63.22 37.76 8573146440 57.23 48.53 NASDAQ 1167204 1346436 57.54 57.28 4.39 13.22 2025-01-21T21:00:00.000+0000 147711000 1.33 7.28 3.24 13.74 14.84 41.77 -16.41 14.39 137.97 2390.99