Logo

S&P MidCap 400

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

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

ticker
name
sector
sub industry
price
changes percentage
change
day low
day high
year high
year low
market cap
price avg 50
price avg 200
exchange
volume
avg volume
open
previous close
eps
pe
earnings announcement
shares outstanding
1 day return %
1 week return %
1 month return %
3 months return %
6 months return %
1 year return %
3 years return %
5 years return %
10 years return %
maximum return %
AA Alcoa Materials Aluminum 45.64 0.08 0.04 45.2 45.9 46.55 23.8 11790030425 39.24 35.78 NYSE 988946 5202407 45.52 45.6 -1.56 -29.25 2025-01-15T10:59:00.000+0000 258355000 0.08 4.05 9.41 35.17 7.3 72.4 -5.93 124.03 18.5 596.72
AAL American Airlines Group Industrials Passenger Airlines 14.27 -0.42 -0.06 14.0 14.3 16.15 9.07 9377259370 12.41 12.59 NASDAQ 11474723 33091984 14.18 14.33 0.42 33.98 2025-01-23T05:00:00.000+0000 657131000 -0.42 0.35 9.01 38.68 -1.72 15.08 -27.31 -49.45 -67.69 -26.06
AAON AAON Industrials Building Products 130.8 -0.28 -0.36 128.74 132.44 144.07 61.09 10631371680 112.4 91.23 NASDAQ 125455 391671 131.17 131.16 2.28 57.37 2025-02-26T05:00:00.000+0000 81279600 -0.28 -0.99 19.63 46.05 74.45 106.9 151.78 296.0 859.65 196246.28
ACHC Acadia Healthcare Health Care Health Care Facilities 37.66 1.54 0.57 36.79 37.94 87.77 36.5 3498060398 56.48 69.01 NASDAQ 380874 1555992 36.94 37.09 3.05 12.35 2025-02-25T05:00:00.000+0000 92885300 1.54 -4.03 -27.62 -49.75 -43.61 -48.14 -38.95 17.69 -39.42 56.92
ACM AECOM Industrials Construction & Engineering 108.33 -0.46 -0.5 107.44 110.18 115.74 82.23 14523813278 105.2 94.95 NYSE 199031 803531 109.84 108.83 3.71 29.2 2024-11-18T05:00:00.000+0000 134067000 -0.46 1.06 0.41 12.34 20.95 24.72 47.69 154.06 224.35 413.42
ADC Agree Realty Real Estate Retail REITs 77.18 -0.44 -0.34 76.5 77.53 77.58 54.28 7989905140 75.06 65.26 NYSE 97939 970371 77.0 77.52 1.81 42.64 2025-02-11T05:00:00.000+0000 103523000 -0.44 1.93 2.12 6.94 27.76 34.23 11.1 2.55 154.22 295.79
AFG American Financial Group Financials Multi-line Insurance 137.97 -0.33 -0.45 137.97 140.1 144.81 110.44 11580001461 135.06 129.94 NYSE 74296 314237 139.03 138.42 10.66 12.94 2025-02-04T05:00:00.000+0000 83931300 -0.33 -0.22 1.21 7.68 4.27 26.55 -2.26 26.78 129.0 3419.64
AGCO AGCO Industrials Agricultural & Farm Machinery 91.82 0.06 0.06 91.43 93.01 130.26 84.35 6853558220 96.1 103.41 NYSE 98347 785840 91.74 91.76 2.26 40.63 2025-02-04T05:00:00.000+0000 74645300 0.06 -1.22 -9.76 3.44 -16.62 -20.88 -24.13 16.93 107.87 1866.06
AIT Applied Industrial Technologies Industrials Trading Companies & Distributors 263.98 -0.86 -2.29 262.92 265.62 276.97 155.47 10149107070 232.95 203.38 NYSE 33475 241381 265.51 266.27 9.8 26.94 2025-01-23T05:00:00.000+0000 38446500 -0.86 -3.14 13.75 32.35 31.34 62.27 150.34 326.6 450.3 41195.27
ALE ALLETE Utilities Electric Utilities 64.12 -0.65 -0.42 64.05 64.41 65.86 54.71 3707354280 64.26 62.06 NYSE 59725 248982 64.33 64.54 3.12 20.55 2025-02-18T13:00:00.000+0000 57819000 -0.65 -0.11 -0.4 1.31 0.74 15.1 1.46 -19.96 27.91 1114.39
ALGM Allegro MicroSystems Information Technology Semiconductors 19.77 1.44 0.28 19.48 20.08 33.26 18.59 3637363680 21.6 26.36 NASDAQ 953193 2182911 19.64 19.49 -0.14 -141.21 2025-01-30T13:30:00.000+0000 183984000 1.44 1.18 -4.54 -21.08 -34.21 -31.21 -37.54 11.69 11.69 11.69
ALLY Ally Financial Financials Consumer Finance 35.44 -0.37 -0.13 35.3 35.84 45.46 26.5 10799099600 35.06 38.39 NYSE 542074 4069276 35.54 35.57 2.5 14.18 2025-01-17T13:30:00.000+0000 304715000 -0.37 -2.58 1.23 -15.7 -10.14 28.31 -27.69 15.03 51.32 36.47
ALTM Arcadium Lithium Materials Specialty Chemicals 5.2 0.1 0.0 5.17 5.22 7.8 2.19 5587898370 4.32 4.02 NYSE 2652191 23360184 5.17 5.19 0.18 28.86 2025-02-20T12:00:00.000+0000 1075630100 0.19 -0.95 -5.97 94.76 8.11 -13.33 -59.56 69.93 -26.24 -26.24
ALTR Altair Engineering Information Technology Application Software 104.39 0.13 0.14 104.18 104.85 113.12 68.87 8892343354 97.75 90.58 NASDAQ 293224 790053 104.18 104.25 0.41 254.61 2025-02-20T12:00:00.000+0000 85183862 0.13 0.52 9.13 21.61 14.12 40.76 34.25 246.24 470.13 470.13
ALV Autoliv Consumer Discretionary Automotive Parts & Equipment 95.14 -0.56 -0.54 94.86 95.76 129.38 89.51 7492042980 95.43 108.06 NYSE 128911 819568 95.35 95.67 7.66 12.42 2025-01-24T05:00:00.000+0000 78751700 -0.56 -3.58 -4.41 -5.52 -24.06 -7.44 -9.11 21.14 32.81 273.37
AM Antero Midstream Energy Oil & Gas Storage & Transportation 15.38 -0.87 -0.14 15.3 15.53 15.87 11.58 7400356500 15.09 14.33 NYSE 1325645 2724236 15.48 15.51 0.8 19.22 2025-02-12T05:00:00.000+0000 481324000 -0.87 1.96 1.49 5.89 2.36 18.45 52.23 220.31 -54.47 -54.47
AMED Amedisys Health Care Health Care Services 89.91 -0.1 -0.09 89.5 90.07 98.95 88.81 2944651401 95.73 94.84 NASDAQ 62333 442371 89.76 90.0 2.52 35.68 2025-02-19T05:00:00.000+0000 32751100 -0.1 -0.3 -7.78 -8.16 -6.47 -4.23 -46.16 -41.9 251.07 1612.57
AMG Affiliated Managers Group Financials Asset Management & Custody Banks 183.54 0.23 0.43 181.73 184.26 199.52 131.34 5547514854 183.63 167.57 NYSE 32349 184271 183.57 183.11 15.39 11.93 2025-02-03T05:00:00.000+0000 30225100 0.23 -1.83 -5.69 7.84 16.7 36.61 5.33 118.5 -7.74 938.71
AMH American Homes 4 Rent Real Estate Single-Family Residential REITs 37.67 0.24 0.09 37.4 37.7 41.41 33.75 13895408240 38.13 36.89 NYSE 268973 2138020 37.4 37.58 0.96 39.24 2025-02-20T12:00:00.000+0000 368872000 0.24 0.53 -1.18 -2.49 2.53 4.38 -5.28 41.94 117.24 141.47
AMKR Amkor Technology Information Technology Semiconductors 25.14 -0.91 -0.23 25.02 25.37 44.86 24.1 6200303340 29.1 32.32 NASDAQ 132122 1457623 25.26 25.37 1.48 16.99 2025-02-03T05:00:00.000+0000 246631000 -0.91 -1.45 -17.65 -22.41 -24.12 -7.16 8.32 88.6 271.34 88.88
AN AutoNation Consumer Discretionary Automotive Retail 163.96 -0.53 -0.88 163.35 165.44 197.18 130.35 6500192721 166.97 163.89 NYSE 83705 440651 163.81 164.83 17.4 9.42 2025-02-11T05:00:00.000+0000 39646200 -0.39 -2.21 -2.93 -5.47 -3.8 20.76 30.34 216.34 182.29 4951.69
ANF Abercrombie & Fitch Consumer Discretionary Apparel Retail 138.6 -2.79 -3.98 138.0 141.56 196.99 71.14 7079507820 142.35 143.06 NYSE 417798 1702601 141.0 142.58 9.42 14.71 2024-11-26T12:30:00.000+0000 51078700 -2.79 -4.08 -11.58 -16.53 -4.31 91.73 194.64 770.06 364.32 1098.7
APPF AppFolio Information Technology Application Software 228.1 -0.19 -0.44 226.77 229.38 274.56 164.29 8622113522 222.0 230.65 NASDAQ 19351 222573 227.89 228.55 3.6 63.36 2025-01-23T05:00:00.000+0000 37798880 -0.19 -0.76 13.41 3.55 -6.18 14.02 83.07 117.45 1520.06 1520.06
AR Antero Resources Energy Oil & Gas Exploration & Production 33.03 3.48 1.11 32.22 33.21 36.28 20.1 10277746920 28.15 29.14 NYSE 1475447 3745566 32.34 31.92 0.14 235.93 2025-02-12T05:00:00.000+0000 311164000 3.48 8.54 23.06 16.55 -7.01 30.97 83.3 1602.58 -37.96 -36.49
ARMK Aramark Consumer Discretionary Distributors 38.3 1.62 0.61 37.54 38.49 42.04 26.58 10090096700 38.27 34.12 NYSE 510676 1997855 37.54 37.69 0.99 38.69 2025-02-04T05:00:00.000+0000 263449000 1.62 -0.98 -3.45 7.8 16.73 37.47 46.18 21.2 81.78 133.68
ARW Arrow Electronics Information Technology Technology Distributors 113.18 -0.47 -0.54 112.8 113.8 137.8 108.51 5952181472 128.16 125.64 NYSE 77703 391579 113.57 113.72 8.99 12.59 2025-02-06T12:00:00.000+0000 52590400 -0.47 -1.74 -16.5 -12.25 -14.89 -8.27 -11.51 43.56 95.58 2221.64
ARWR Arrowhead Pharmaceuticals Health Care Biotechnology 18.47 -0.7 -0.13 18.04 18.64 39.83 17.05 2296098050 20.0 24.78 NASDAQ 192185 1064751 18.56 18.6 -4.65 -3.97 2024-11-26T21:01:00.000+0000 124315000 -0.7 -12.55 -12.8 -21.74 -25.58 -36.09 -73.34 -61.8 221.78 -99.37
ASB Associated Bank Financials Regional Banks 26.09 -0.08 -0.02 25.8 26.22 28.18 17.3 4259323602 23.02 21.66 NYSE 247341 1577990 26.1 26.11 1.2 21.74 2025-01-23T05:00:00.000+0000 163255025 -0.08 -1.32 14.18 22.72 19.46 44.46 10.64 21.46 36.38 4394.09
ASGN ASGN Inc. Information Technology IT Consulting & Other Services 83.91 -0.57 -0.48 83.7 84.84 106.42 83.7 3708822000 93.8 95.11 NYSE 70940 290068 84.36 84.39 3.96 21.19 2025-02-05T05:00:00.000+0000 44200000 -0.57 -9.05 -12.04 -7.58 -15.98 -7.48 -33.92 27.04 173.95 4301.84
ASH Ashland Global Materials Diversified Chemicals 75.18 -1.58 -1.21 75.07 76.16 102.5 75.07 3671182242 84.66 91.82 NYSE 63085 437326 75.89 76.39 3.95 19.03 2025-01-28T10:59:00.000+0000 48831900 -1.41 -3.32 -14.18 -12.41 -24.91 -3.84 -29.66 3.36 35.91 1526.57
ATR AptarGroup Materials Metal, Glass & Plastic Containers 166.87 -0.02 -0.03 165.65 167.68 178.03 122.29 11104063784 163.86 148.97 NYSE 68079 278615 167.0 166.9 4.97 33.58 2025-02-06T21:00:00.000+0000 66543200 -0.02 -3.53 -1.04 12.67 12.62 31.06 29.56 50.74 157.71 3319.47
AVNT Avient Materials Specialty Chemicals 49.02 -1.74 -0.87 48.98 49.6 54.68 33.84 4478682888 49.09 44.75 NYSE 60678 469684 49.6 49.89 1.63 30.07 2025-02-12T05:00:00.000+0000 91364400 -1.73 -4.77 -2.63 6.99 7.56 39.32 -17.92 53.78 30.73 310.59
AVT Avnet Information Technology Technology Distributors 52.33 0.13 0.07 51.78 52.5 59.24 43.62 4549622530 53.85 51.39 NASDAQ 134386 599376 52.2 52.26 3.84 13.63 2025-01-23T12:00:00.000+0000 86941000 0.13 -1.41 -4.26 -3.61 -2.68 9.07 32.88 29.47 20.27 234.16
AVTR Avantor Health Care Life Sciences Tools & Services 19.99 1.37 0.27 19.59 20.12 28.0 19.59 13605473860 24.4 24.24 NYSE 2373990 5404152 19.75 19.72 0.45 44.42 2025-01-30T12:00:00.000+0000 680614000 1.39 -5.46 -19.15 -21.83 -19.8 2.85 -49.94 24.5 37.9 37.9
AXTA Axalta Materials Specialty Chemicals 38.66 -0.41 -0.16 38.56 38.86 40.91 30.4 8430315580 36.89 34.73 NYSE 171218 1970673 38.78 38.82 1.48 26.12 2025-01-29T12:00:00.000+0000 218063000 -0.41 -4.71 7.0 12.61 9.74 24.71 16.41 33.96 73.44 86.31
AYI Acuity Brands Industrials Electrical Components & Equipment 317.59 0.2 0.64 315.68 319.06 337.99 176.93 9801875447 297.88 262.58 NYSE 35027 252868 318.33 316.95 13.42 23.67 2025-01-08T12:00:00.000+0000 30863300 0.2 -3.31 3.26 32.61 21.28 75.5 47.77 149.15 124.4 2977.42
AZPN Aspen Technology Information Technology Application Software 247.25 0.1 0.25 246.56 247.8 249.91 171.25 15638492776 237.41 210.99 NASDAQ 142625 288162 246.83 247.0 -0.57 -433.77 2025-01-22T12:00:00.000+0000 63249718 0.04 0.28 3.35 14.76 11.74 32.46 59.51 104.5 558.41 3012.09
AZTA Azenta Health Care Life Sciences Tools & Services 44.98 9.94 4.07 44.1 46.01 69.16 38.82 2200223688 45.34 53.11 NASDAQ 748272 577835 44.43 40.91 -3.09 -14.56 2025-02-05T05:00:00.000+0000 48915600 10.01 6.46 1.97 -9.8 -12.57 -19.64 -61.39 -0.51 286.02 350.1
BC Brunswick Consumer Discretionary Leisure Products 77.54 -1.98 -1.57 77.32 78.88 99.68 69.05 5116337328 81.6 81.66 NYSE 94210 560017 78.82 79.11 4.29 18.07 2025-01-30T13:30:00.000+0000 65983200 -1.95 -4.53 -7.7 2.47 -4.9 -1.88 -23.48 35.26 61.77 3665.53
BCO Brink's Industrials Security & Alarm Services 92.15 0.42 0.39 90.74 92.99 115.91 77.07 4021487141 106.56 98.24 NYSE 99123 286160 91.08 91.76 2.65 34.77 2025-02-19T12:00:00.000+0000 43642700 0.42 -2.21 -16.61 -10.12 -4.69 18.07 40.53 2.84 332.41 537.25
BDC Belden Information Technology Electronic Components 118.02 -0.56 -0.66 117.74 120.34 131.82 65.52 4760323849 116.66 98.13 NYSE 51307 262178 118.36 118.68 4.31 27.38 2025-02-06T13:30:00.000+0000 40336600 -0.56 -1.95 -1.56 14.24 24.98 70.17 76.72 123.51 63.46 1917.35
BERY Berry Global Materials Paper & Plastic Packaging Products & Materials 68.77 3.94 2.61 67.4 69.27 69.27 49.64 7912538660 63.46 57.7 NYSE 2676242 823834 67.4 66.16 4.38 15.7 2024-11-20T05:00:00.000+0000 115058000 3.94 4.01 6.55 16.19 24.07 15.93 12.59 78.81 185.35 392.97
BHF Brighthouse Financial Financials Life & Health Insurance 49.43 -1.36 -0.68 49.43 50.45 56.24 40.0 2933878106 46.71 46.51 NASDAQ 46035 376328 50.11 50.11 -20.13 -2.46 2025-02-10T05:00:00.000+0000 59354200 -1.36 -3.38 0.57 13.63 9.8 -1.36 -6.63 23.27 -29.39 -29.39
BIO Bio-Rad Laboratories Health Care Life Sciences Tools & Services 326.42 1.8 5.76 319.6 331.0 387.99 262.12 9147440091 340.17 317.26 NYSE 64973 293095 319.84 320.66 -28.09 -11.62 2025-02-13T12:00:00.000+0000 28023099 1.8 -6.49 -5.76 2.43 11.84 7.19 -56.91 -10.04 181.01 12719.6
BJ BJ's Wholesale Club Consumer Staples Hypermarkets & Super Centers 85.23 -1.27 -1.1 83.92 85.64 92.37 63.73 11300304780 84.98 81.48 NYSE 931457 1429990 84.9 86.33 3.96 21.52 2024-11-21T13:30:00.000+0000 132586000 -1.27 -3.02 -2.94 -1.46 5.63 34.01 21.15 228.69 287.41 287.41
BKH Black Hills Corporation Utilities Multi-Utilities 62.05 -1.05 -0.66 62.02 62.69 63.6 49.34 4441117060 60.6 56.39 NYSE 51398 444023 62.54 62.71 3.69 16.82 2025-02-05T05:00:00.000+0000 71573200 -1.05 -1.96 0.47 7.91 9.13 22.36 -6.64 -19.18 14.15 3115.03
BLD TopBuild Corp. Consumer Discretionary Homebuilding 349.85 -0.07 -0.25 345.78 353.94 495.68 291.98 10321484610 383.35 400.72 NYSE 94857 277552 348.87 350.1 19.78 17.69 2024-11-05T12:00:00.000+0000 29502600 -0.07 -2.99 -15.65 -7.21 -13.64 17.46 24.99 217.27 1437.8 1437.8
BLKB Blackbaud Information Technology Application Software 82.24 -1.51 -1.26 82.24 83.4 88.56 66.47 4171023648 83.45 78.13 NASDAQ 27757 190529 83.4 83.5 1.01 81.43 2025-02-10T05:00:00.000+0000 50717700 -1.51 -2.43 -4.25 6.2 3.32 10.33 0.86 -2.05 98.41 861.87
BMRN BioMarin Pharmaceutical Health Care Biotechnology 61.99 0.03 0.02 61.61 62.54 99.56 61.15 11814240170 69.53 81.34 NASDAQ 248847 1785996 61.97 61.97 1.66 37.34 2025-02-20T12:00:00.000+0000 190583000 0.03 -6.15 -11.58 -33.94 -19.55 -29.18 -31.35 -19.94 -26.58 372.12
BRBR BellRing Brands Consumer Staples Packaged Foods & Meats 74.56 1.77 1.3 73.7 75.44 75.44 48.06 9635637235 64.24 58.51 NYSE 583976 851361 73.78 73.26 1.86 40.08 2024-11-18T05:00:00.000+0000 129241999 1.62 3.02 13.23 34.82 29.93 63.84 199.36 285.55 351.21 351.21
BRKR Bruker Health Care Health Care Equipment 52.88 9.61 4.64 50.13 53.41 94.86 48.07 8017260230 62.02 71.14 NASDAQ 1169812 1226829 50.62 48.25 2.07 25.55 2025-01-06T13:30:00.000+0000 151598000 9.67 -2.84 -15.27 -18.69 -30.8 -13.65 -34.54 6.19 188.37 129.47
BRX Brixmor Property Group Real Estate Retail REITs 29.55 -0.47 -0.14 29.46 29.7 29.7 20.8 8925961650 27.83 24.42 NYSE 316326 2112301 29.57 29.69 1.08 27.36 2025-02-10T05:00:00.000+0000 302063000 -0.45 2.66 4.25 12.76 33.43 36.83 18.22 34.52 25.23 44.88
BURL Burlington Consumer Discretionary Apparel Retail 270.47 -1.29 -3.53 264.54 272.3 282.49 165.74 17218769328 260.98 232.41 NYSE 336134 831411 271.0 274.0 6.63 40.79 2024-11-26T13:30:00.000+0000 63662400 -1.29 0.29 4.92 2.43 41.82 97.84 2.84 34.3 538.35 981.45
BWXT BWX Technologies Industrials Aerospace & Defense 129.34 -0.76 -0.98 127.16 130.28 136.31 74.69 11827759508 116.47 100.69 NYSE 264168 809467 130.11 130.33 3.02 42.83 2025-02-19T12:00:00.000+0000 91443500 -0.76 2.21 2.48 30.4 46.17 65.32 151.6 109.81 499.93 798.85
BYD Boyd Gaming Consumer Discretionary Casinos & Gaming 71.3 -0.27 -0.19 70.89 71.5 74.78 49.34 6302142830 66.47 60.91 NYSE 98696 823196 71.27 71.49 5.26 13.56 2025-02-06T10:59:00.000+0000 88389100 -0.29 -1.64 9.71 21.83 29.29 21.16 18.03 134.86 504.07 222.1
CACI CACI International Industrials Diversified Support Services 440.0 -1.04 -4.62 438.17 447.39 588.26 314.06 9859608000 517.82 440.33 NYSE 148899 137956 444.4 444.62 20.19 21.79 2025-01-22T05:00:00.000+0000 22408200 -1.04 -9.75 -17.18 -5.67 2.98 35.75 60.02 87.23 413.9 93500.09
CADE Cadence Bank Financials Regional Banks 37.11 -0.56 -0.21 36.73 37.47 39.79 24.15 6781130263 33.42 29.99 NYSE 158738 1291956 37.27 37.32 0.63 58.9 2025-01-27T10:59:00.000+0000 182733000 -0.56 -3.08 12.83 21.75 28.1 48.26 17.25 19.28 65.59 1384.38
CAR Avis Budget Group Industrials Passenger Ground Transportation 100.09 0.03 0.03 99.4 101.67 204.77 65.73 3517082528 86.82 102.21 NASDAQ 177501 691918 99.4 100.06 11.21 8.93 2025-02-10T05:00:00.000+0000 35139200 0.03 -6.13 23.49 12.49 -15.37 -47.06 -66.81 250.21 68.5 4879.6
CASY Casey's General Stores Consumer Staples Food Retail 411.45 -0.05 -0.22 407.65 412.96 420.27 266.56 15271378200 387.92 350.93 NASDAQ 29283 230018 412.78 411.67 13.76 29.9 2024-12-09T10:59:00.000+0000 37116000 0.31 2.47 5.85 10.18 23.47 46.64 106.52 139.66 382.71 32936.8
CBSH Commerce Bancshares Financials Regional Banks 70.97 -0.88 -0.63 70.49 71.72 73.31 47.28 9100341160 62.86 57.75 NASDAQ 97541 599756 71.55 71.6 3.84 18.48 2025-01-16T11:00:00.000+0000 128228000 -0.88 -1.05 15.81 15.44 25.17 49.85 11.36 37.06 153.92 11053.89
CBT Cabot Corp Materials Diversified Chemicals 105.99 -1.66 -1.79 105.99 107.84 117.46 70.63 5810774562 110.46 98.22 NYSE 56431 365915 107.46 107.78 6.73 15.75 2025-02-03T05:00:00.000+0000 54823800 -1.66 -3.49 -7.51 7.33 3.13 36.08 77.6 121.92 128.82 10499.0
CC Chemours Materials Diversified Chemicals 18.89 0.21 0.04 18.71 19.18 32.7 15.1 2822373790 19.16 23.34 NYSE 164559 1498655 18.86 18.85 0.5 37.78 2025-02-06T12:00:00.000+0000 149411000 0.21 -1.25 -3.87 3.73 -34.7 -30.11 -41.57 10.79 -9.4 -9.4
CCK Crown Holdings Materials Paper & Plastic Packaging Products & Materials 89.85 0.35 0.31 89.39 90.46 98.46 69.61 10748935200 93.54 83.92 NYSE 130957 1078571 89.41 89.54 0.82 109.57 2025-02-03T05:00:00.000+0000 119632000 0.34 0.23 -8.09 2.31 5.48 8.16 -19.75 19.95 83.83 1223.12
CDP COPT Defense Properties Real Estate Office REITs 30.26 -0.48 -0.14 30.06 30.46 34.22 22.2 3410653645 31.24 26.84 NYSE 232899 890160 30.29 30.41 1.21 25.01 2025-02-06T21:00:00.000+0000 112693000 -0.51 -0.15 -6.5 5.64 22.0 24.76 10.95 4.76 10.46 218.47
CELH Celsius Holdings Consumer Staples Soft Drinks & Non-alcoholic Beverages 27.04 -0.9 -0.24 26.68 27.69 99.62 25.23 6356413395 31.16 57.0 NASDAQ 1924473 8022681 27.3 27.29 0.72 37.56 2025-02-26T12:00:00.000+0000 235031000 -0.88 0.37 -20.09 -32.96 -71.85 -50.07 10.5 1832.14 15506.07 102.93
CFR Frost Bank Financials Regional Banks 137.33 -0.36 -0.5 136.47 138.18 144.89 94.09 8807233827 122.08 110.58 NYSE 42769 474350 137.37 137.83 8.08 17.0 2025-01-23T05:00:00.000+0000 64131900 -0.42 -2.0 11.05 27.11 30.94 38.13 2.99 46.51 74.05 5525.2
CG Carlyle Group Financials Asset Management & Custody Banks 50.4 -1.46 -0.74 50.02 51.46 54.52 32.09 18025333995 47.21 44.31 NASDAQ 304304 2493526 51.16 51.14 0.3 167.98 2025-02-05T05:00:00.000+0000 357681000 -1.44 -0.19 -3.59 24.61 16.22 58.11 -12.37 76.49 72.62 128.59
CGNX Cognex Information Technology Electronic Equipment & Instruments 38.2 -2.7 -1.06 38.18 39.24 53.13 34.79 6551873000 39.9 42.03 NASDAQ 219992 1111729 39.03 39.26 0.51 74.9 2025-02-13T12:00:00.000+0000 171515000 -2.73 -5.68 -6.28 -2.38 -21.27 2.55 -51.03 -23.82 88.69 10884.87
CHDN Churchill Downs Inc. Consumer Discretionary Casinos & Gaming 138.96 0.16 0.22 137.19 138.96 150.21 111.1 10213468916 138.98 132.7 NASDAQ 42506 439185 138.06 138.74 5.54 25.08 2025-02-19T05:00:00.000+0000 73496700 0.18 -1.46 0.71 1.93 2.68 14.48 17.21 114.83 750.64 2464.48
CHE Chemed Corp. Health Care Health Care Services 549.51 0.4 2.17 546.17 553.61 654.62 523.33 8233088526 579.4 580.44 NYSE 18382 81914 546.17 547.34 19.81 27.74 2025-02-25T05:00:00.000+0000 14982600 0.4 -2.61 -9.94 -4.93 -2.63 -5.2 10.16 28.83 407.02 5840.65
CHH Choice Hotels Consumer Discretionary Hotels, Resorts & Cruise Lines 145.92 0.13 0.19 144.51 146.09 149.75 108.91 6844713216 135.36 124.41 NYSE 32291 324707 145.24 145.73 5.21 28.01 2025-02-18T05:00:00.000+0000 46907300 0.13 1.69 8.29 19.03 22.35 28.43 -2.96 57.99 174.91 1694.83
CHRD Chord Energy Energy Oil & Gas Exploration & Production 127.8 -0.13 -0.17 127.65 129.81 190.23 123.3 7812477900 131.06 158.69 NASDAQ 205960 823770 128.08 127.97 19.31 6.62 2025-02-19T05:00:00.000+0000 61130500 -0.13 -2.36 -1.68 -14.84 -29.72 -20.98 0.72 312.26 312.26 312.26
CHWY Chewy Consumer Discretionary Other Specialty Retail 34.56 4.92 1.62 33.78 34.8 39.1 14.68 14097144891 29.57 22.87 NYSE 2741122 6451701 34.67 32.94 0.83 41.64 2024-12-04T14:30:00.000+0000 407903498 5.01 6.69 19.07 29.7 112.47 68.08 -47.62 49.09 -1.14 -1.14
CHX ChampionX Energy Oil & Gas Equipment & Services 30.4 -0.43 -0.13 30.4 30.88 39.95 25.46 5791200000 30.25 32.17 NASDAQ 457590 1635982 30.52 30.53 1.62 18.77 2025-02-03T05:00:00.000+0000 190500000 -0.34 -1.54 2.23 -2.3 -10.86 2.68 40.08 19.78 -19.93 -19.93
CIEN Ciena Information Technology Communications Equipment 66.71 -0.58 -0.39 66.43 67.32 73.47 42.2 9634725170 64.39 53.86 NYSE 192738 1971037 67.09 67.1 0.94 70.97 2024-12-12T13:30:00.000+0000 144427000 -0.58 -3.3 2.11 22.18 36.51 48.34 10.5 78.42 319.56 -48.49
CIVI Civitas Resources Energy Oil & Gas Exploration & Production 51.19 0.55 0.28 50.77 51.93 78.63 48.05 4940556779 51.92 64.45 NYSE 179461 1147207 50.77 50.91 10.2 5.02 2025-02-25T05:00:00.000+0000 96514100 0.53 -0.6 0.75 -15.75 -31.75 -26.29 1.07 200.18 -98.76 -96.63
CLF Cleveland-Cliffs Materials Steel 11.73 2.54 0.29 11.44 11.8 22.97 10.21 5793963120 12.61 16.08 NYSE 4226393 13739095 11.44 11.44 -0.94 -12.48 2025-02-03T05:00:00.000+0000 493944000 2.49 1.69 -15.89 -5.44 -33.79 -31.27 -48.12 59.31 33.85 329.49
CLH Clean Harbors Industrials Environmental & Facilities Services 245.71 -0.43 -1.05 243.84 248.24 267.11 158.42 13243547861 249.34 221.16 NYSE 74271 262240 246.76 246.76 7.77 31.62 2025-02-19T05:00:00.000+0000 53899100 -0.45 -1.66 -4.4 2.8 14.74 48.11 123.86 187.54 402.13 5358.76
CMC Commercial Metals Materials Steel 59.64 0.33 0.2 59.2 60.27 63.41 43.52 6793022850 54.88 54.79 NYSE 86751 864593 59.47 59.44 4.14 14.4 2025-01-06T13:30:00.000+0000 113910000 0.27 -0.07 6.22 11.01 4.99 33.69 64.41 196.08 259.69 21658.18
CNH CNH Industrial Industrials Agricultural & Farm Machinery 11.24 1.49 0.16 11.1 11.34 13.3 9.28 14032290300 10.95 11.08 NYSE 3904116 12134977 11.11 11.07 1.36 8.26 2025-02-06T12:00:00.000+0000 1248980000 1.49 5.79 0.67 14.76 0.85 8.76 -37.58 3.93 38.02 -89.36
CNM Core & Main Industrials Trading Companies & Distributors 45.1 0.41 0.18 44.66 45.64 62.15 34.02 8688861318 43.84 49.85 NYSE 470228 2878304 44.99 44.92 2.1 21.48 2024-12-03T13:30:00.000+0000 192647000 0.36 6.77 -3.51 -10.82 -25.88 32.35 55.61 125.4 125.4 125.4
CNO CNO Financial Group Financials Life & Health Insurance 38.72 -0.6 -0.24 38.64 39.21 40.29 24.92 3996768525 35.66 30.37 NYSE 83099 709231 38.8 38.96 2.5 15.49 2025-02-04T05:00:00.000+0000 103209000 -0.6 -1.29 7.36 18.97 36.12 51.39 59.3 116.46 120.66 93.62
CNX CNX Resources Energy Oil & Gas Exploration & Production 39.48 0.28 0.11 39.36 39.88 40.08 19.07 5893219080 34.19 26.68 NYSE 320907 2434856 39.59 39.37 3.1 12.74 2025-01-23T05:00:00.000+0000 149271000 0.25 2.6 11.4 46.78 61.04 84.18 181.53 417.3 -5.14 564.76
CNXC Concentrix Industrials Data Processing & Outsourced Services 38.0 1.99 0.74 37.06 38.6 106.1 37.06 2463110600 50.66 62.14 NASDAQ 151834 748790 37.18 37.26 3.02 12.58 2025-01-22T05:00:00.000+0000 64818700 1.94 -5.04 -22.57 -44.07 -42.51 -59.12 -79.36 -52.52 -52.52 -52.52
COHR Coherent Corp. Information Technology Electronic Components 100.66 -3.44 -3.59 100.32 102.77 111.66 35.41 15568478945 94.36 71.85 NASDAQ 454852 2507665 101.89 104.25 -1.23 -81.84 2025-02-03T05:00:00.000+0000 154664007 -3.33 1.83 2.6 28.3 71.13 176.87 56.44 260.96 658.31 24707.38
COKE Coca-Cola Consolidated Consumer Staples Soft Drinks & Non-alcoholic Beverages 1222.76 -0.07 -0.86 1212.99 1226.12 1376.84 716.8 10712206631 1254.47 1063.43 NASDAQ 6501 47123 1223.13 1223.62 57.63 21.22 2025-02-19T00:00:00.000+0000 8760678 -0.07 1.01 -5.03 -3.57 29.35 70.69 110.82 351.35 1222.47 8634.0
COLB Columbia Banking System Financials Regional Banks 29.84 -1.05 -0.32 29.6 30.39 31.86 17.08 6251357385 27.37 22.13 NASDAQ 344347 1748106 30.08 30.15 2.32 12.86 2025-01-22T05:00:00.000+0000 209531000 -1.0 -4.14 8.62 26.22 48.73 32.43 -12.13 -24.33 7.26 679.37
COLM Columbia Sportswear Consumer Discretionary Apparel, Accessories & Luxury Goods 79.97 -2.27 -1.86 79.8 81.4 87.23 73.04 4573844165 81.44 80.57 NASDAQ 46510 402309 81.4 81.83 3.57 22.4 2025-02-04T21:00:00.000+0000 57194500 -2.35 -5.65 -5.31 -0.81 -5.79 5.97 -23.43 -11.76 84.5 993.09
COTY Coty Consumer Staples Personal Care Products 7.04 -0.71 -0.05 7.04 7.13 13.3 6.93 6124081920 8.35 10.16 NYSE 626339 5035788 7.05 7.09 0.18 39.11 2025-02-05T05:00:00.000+0000 869898000 -0.67 -7.7 -8.54 -26.1 -32.67 -35.57 -31.43 -41.07 -64.34 -59.43
CPRI Capri Holdings Consumer Discretionary Apparel, Accessories & Luxury Goods 19.97 -0.4 -0.08 19.91 20.35 51.23 18.7 2354343180 33.62 36.85 NYSE 731682 4157985 20.0 20.05 -3.05 -6.55 2025-02-05T21:00:00.000+0000 117894000 -0.65 -2.31 -52.55 -39.65 -44.25 -58.68 -68.88 -43.39 -72.87 -17.69
CR Crane Industrials Industrial Machinery & Supplies & Components 176.21 -1.22 -2.18 174.07 178.0 180.87 102.8 10084863055 159.38 145.32 NYSE 28618 222330 176.95 178.39 4.52 38.98 2025-01-27T12:00:00.000+0000 57232070 -1.22 1.45 10.28 18.99 19.85 64.54 67.55 112.71 188.63 5079.72
CRI Carter's Consumer Discretionary Apparel, Accessories & Luxury Goods 50.74 -2.42 -1.26 50.56 51.74 88.03 50.27 1828608712 61.63 68.32 NYSE 166661 1215348 51.74 52.0 6.29 8.07 2025-02-25T05:00:00.000+0000 36038800 -2.44 -5.93 -24.82 -21.93 -24.98 -26.86 -51.21 -49.35 -38.29 311.77
CROX Crocs Consumer Discretionary Footwear 97.56 -0.43 -0.42 97.21 99.63 165.32 85.71 5686011432 126.68 132.6 NASDAQ 356720 1308764 97.31 97.98 13.76 7.09 2025-02-13T12:00:00.000+0000 58282200 -0.4 -3.11 -29.99 -27.72 -29.95 3.19 -44.41 181.0 663.02 583.64
CRUS Cirrus Logic Information Technology Semiconductors 99.55 -1.02 -1.03 99.13 100.2 147.46 74.83 5290077045 117.59 112.81 NASDAQ 130581 651800 100.11 100.58 5.88 16.93 2025-02-04T05:00:00.000+0000 53139900 -1.02 -0.61 -20.25 -28.74 -11.89 30.15 22.67 41.27 449.39 1508.89
CSL Carlisle Companies Industrials Industrial Conglomerates 429.28 -1.34 -5.81 429.12 435.7 481.26 272.15 19458189200 444.07 406.64 NYSE 53564 307551 435.7 435.09 18.62 23.05 2025-02-04T05:00:00.000+0000 45327500 -1.34 -4.06 -8.89 6.6 2.25 56.47 79.86 169.31 373.56 38573.87
CUBE CubeSmart Real Estate Industrial REITs 48.47 -1.04 -0.51 48.05 48.9 55.14 38.29 10961635910 50.52 46.44 NYSE 214090 1319346 48.47 48.98 1.78 27.23 2025-02-20T12:00:00.000+0000 226153000 -1.08 1.34 -3.06 -1.52 10.36 23.6 -9.79 54.1 133.72 189.6
CUZ Cousins Properties Real Estate Office REITs 30.97 0.13 0.04 30.58 31.03 32.44 19.48 4897595800 30.26 25.66 NYSE 166655 1110326 30.8 30.93 0.34 91.09 2025-02-05T05:00:00.000+0000 158140000 0.13 0.62 -2.67 14.58 31.06 54.31 -21.14 -23.57 -10.83 225.66
CVLT CommVault Systems Information Technology Systems Software 168.76 0.07 0.12 167.0 170.24 178.29 69.72 7379418390 154.65 124.88 NASDAQ 80803 374732 168.34 168.65 3.95 42.73 2025-01-28T13:30:00.000+0000 43726000 0.07 -1.34 19.8 12.41 52.65 137.53 162.67 241.35 253.36 892.74
CW Curtiss-Wright Industrials Aerospace & Defense 359.1 -0.76 -2.74 357.99 365.4 393.4 209.01 13627202415 345.19 287.12 NYSE 65330 268870 363.47 361.84 10.59 33.91 2025-02-12T05:00:00.000+0000 37948200 -0.76 -0.36 -1.44 20.29 28.53 69.67 171.45 157.09 410.16 10651.5
CXT Crane NXT Information Technology Electronic Equipment & Instruments 56.24 -0.38 -0.22 56.22 56.64 64.8 50.31 3215416077 56.07 58.94 NYSE 38239 403342 56.55 56.45 3.05 18.44 2025-02-12T05:00:00.000+0000 57178200 -0.38 1.49 -3.39 -1.34 -7.46 6.24 53.94 95.46 165.13 4665.68
CYTK Cytokinetics Health Care Biotechnology 50.16 -1.81 -0.92 50.04 50.95 110.25 30.68 5920172310 53.94 59.83 NASDAQ 101977 1191067 50.77 51.09 -5.38 -9.32 2025-02-20T12:00:00.000+0000 118014000 -1.81 -9.02 -8.74 -11.76 -17.22 55.26 22.65 425.29 1111.71 -48.07
DAR Darling Ingredients Consumer Staples Agricultural Products & Services 41.6 -0.48 -0.2 41.55 42.16 51.36 32.67 6616396800 38.06 40.14 NYSE 144753 1875889 41.7 41.8 1.62 25.68 2025-02-25T05:00:00.000+0000 159048000 -0.48 0.6 8.56 6.5 -3.3 -4.41 -42.83 83.1 118.83 1088.57
DBX Dropbox Information Technology Application Software 26.75 0.3 0.08 26.54 26.87 33.43 20.68 8285282155 25.82 24.29 NASDAQ 676409 2865412 26.6 26.67 1.73 15.46 2025-02-13T10:59:00.000+0000 309730174 0.39 -3.23 1.15 12.88 12.08 -3.34 9.42 41.44 -5.99 -5.99
DCI Donaldson Industrials Industrial Machinery & Supplies & Components 74.52 -0.99 -0.74 74.5 75.43 78.71 58.75 8923022220 74.07 72.76 NYSE 57423 497367 75.43 75.26 3.38 22.05 2024-12-03T14:30:00.000+0000 119748000 -0.99 -3.14 -1.57 2.45 -1.38 23.9 21.82 35.93 86.94 25549.72
DINO HF Sinclair Energy Oil & Gas Refining & Marketing 41.98 -0.74 -0.31 41.95 42.55 64.16 38.25 7898112950 43.78 51.56 NYSE 302298 2174603 42.38 42.29 1.73 24.26 2025-02-19T05:00:00.000+0000 188152000 -0.61 -1.18 -5.06 -11.09 -26.57 -22.53 31.71 -19.73 -3.98 42938.83
DKS Dick's Sporting Goods Consumer Discretionary Specialty Stores 194.73 -2.43 -4.84 193.5 197.26 239.3 119.84 15853570626 206.37 205.18 NYSE 273342 915256 197.0 199.57 13.55 14.37 2024-11-26T13:30:00.000+0000 81413088 -2.62 -1.35 -11.12 -13.47 0.32 63.31 38.54 388.93 303.72 5807.29
DLB Dolby Information Technology Application Software 80.34 13.32 9.43 74.33 80.63 90.06 66.35 7660228514 73.69 77.57 NYSE 424621 381332 75.5 70.91 2.69 29.87 2024-11-19T05:00:00.000+0000 95347629 13.11 9.32 7.21 10.69 -2.99 -4.13 -8.2 14.74 85.65 230.12
DOCS Doximity Health Care Health Care Technology 50.35 -2.29 -1.18 50.04 51.58 61.75 22.96 9400352603 43.71 32.25 NYSE 585304 1691495 51.36 51.53 0.87 57.87 2025-02-06T10:59:00.000+0000 186700151 -2.29 -0.67 15.75 38.97 73.86 106.18 -14.75 -5.0 -5.0 -5.0
DOCU Docusign Information Technology Application Software 78.28 -1.57 -1.25 78.1 80.65 83.68 42.12 15887711575 67.5 58.54 NASDAQ 355388 3345020 80.03 79.52 4.72 16.58 2024-12-05T21:00:00.000+0000 202973000 -1.47 -1.31 8.36 37.77 29.5 78.88 -68.38 15.4 97.2 97.2
DT Dynatrace Information Technology Application Software 50.25 -2.58 -1.33 50.13 51.92 61.41 39.42 14998821000 53.28 48.58 NYSE 843639 2765863 51.53 51.58 0.54 93.06 2025-02-06T13:30:00.000+0000 298484000 -2.47 -6.27 -8.3 0.83 4.02 -2.81 -22.02 113.79 110.92 110.92
DTM DT Midstream Energy Oil & Gas Storage & Transportation 102.0 -1.0 -1.03 100.7 102.62 102.81 51.17 9909922200 85.93 70.98 NYSE 1493551 623998 101.45 103.03 4.11 24.82 2025-02-14T12:00:00.000+0000 97156100 -0.89 3.18 17.25 35.38 51.82 80.64 120.03 144.06 144.06 144.06
DUOL Duolingo Consumer Discretionary Education Services 325.74 1.14 3.67 322.46 331.84 331.84 145.05 14327504841 283.47 221.09 NASDAQ 238821 520161 323.0 322.07 1.84 177.03 2025-02-26T05:00:00.000+0000 43984481 1.23 2.2 13.95 59.95 83.62 50.65 144.81 134.53 134.53 134.53
EEFT Euronet Worldwide Financials Transaction & Payment Processing Services 102.17 1.18 1.19 100.84 102.94 117.66 86.26 4488491572 99.57 104.78 NASDAQ 46432 290471 100.89 100.98 6.88 14.85 2025-02-05T05:00:00.000+0000 43931600 1.18 0.05 3.56 -0.34 -11.07 16.79 -7.56 -33.96 82.12 581.13
EGP EastGroup Properties Real Estate Industrial REITs 172.21 -1.09 -1.9 171.94 173.64 192.61 155.23 8525448486 180.01 176.25 NYSE 28241 350928 173.42 174.11 4.85 35.51 2025-02-05T05:00:00.000+0000 49505600 -1.09 0.61 -5.81 -6.02 3.73 0.74 -16.38 28.57 159.71 976.32
EHC Encompass Health Health Care Health Care Facilities 98.59 -0.51 -0.51 98.29 99.58 104.55 63.78 9932942500 96.69 86.72 NYSE 132408 605512 99.28 99.1 4.25 23.2 2025-02-05T05:00:00.000+0000 100750000 -0.51 -2.52 1.44 11.24 14.49 51.82 96.51 77.13 222.08 2236.26
ELF e.l.f. Beauty Consumer Staples Personal Care Products 112.06 -7.93 -9.65 110.51 122.32 221.83 98.5 6312170205 111.58 162.02 NYSE 3224253 2556207 121.4 121.71 1.85 60.57 2025-02-04T05:00:00.000+0000 56331000 -7.57 -9.09 3.97 -30.27 -26.84 1.23 251.12 556.36 324.53 324.53
ELS Equity Lifestyle Properties Real Estate Single-Family Residential REITs 70.58 -0.38 -0.27 70.11 70.84 76.6 59.82 13484238420 70.66 66.96 NYSE 233414 1207142 70.4 70.85 1.95 36.19 2025-01-27T21:00:00.000+0000 191049000 -0.38 -1.75 0.87 -0.31 9.99 1.52 -15.53 -0.8 196.93 1916.57
EME Emcor Industrials Construction & Engineering 510.08 -0.76 -3.92 508.76 520.95 525.31 209.31 23464521158 449.41 375.42 NYSE 108828 367646 517.0 514.0 19.69 25.91 2025-02-20T12:00:00.000+0000 46002100 -0.76 2.16 12.42 38.87 32.89 138.75 290.44 474.6 1042.39 37965.3
ENOV Enovis Health Care Health Care Equipment 44.01 -2.78 -1.26 43.94 45.37 65.03 38.27 2459080755 42.54 49.45 NYSE 99063 637346 45.07 45.27 -2.21 -19.91 2025-02-20T13:30:00.000+0000 55875500 -2.78 -3.61 6.67 -0.61 -13.96 -13.81 -49.62 -22.42 -51.35 21.76
ENS EnerSys Industrials Electrical Components & Equipment 93.61 -0.53 -0.5 93.11 94.7 112.53 86.41 3727568922 99.7 98.06 NYSE 64609 249935 94.1 94.11 7.05 13.28 2025-02-05T05:00:00.000+0000 39820200 -0.53 -4.31 -8.47 -1.62 -3.66 4.69 17.57 36.28 53.89 648.88
ENSG Ensign Group Health Care Health Care Facilities 142.18 -1.65 -2.38 142.0 144.29 158.45 104.18 8146016148 149.1 132.58 NASDAQ 58653 578482 143.94 144.56 4.13 34.42 2025-01-30T10:59:00.000+0000 57295700 -1.65 -2.72 -4.21 -1.08 18.92 31.77 73.05 246.26 674.37 3229.63
EPR EPR Properties Real Estate Other Specialized REITs 44.33 -0.69 -0.31 44.2 44.73 50.26 39.66 3357177395 47.29 43.77 NYSE 72089 473590 44.38 44.64 2.32 19.11 2025-02-19T12:00:00.000+0000 75731500 -0.69 -0.09 -9.29 -2.25 6.18 -2.68 -10.55 -40.18 -20.41 127.33
EQH Equitable Holdings Financials Diversified Financial Services 46.54 -0.13 -0.06 46.29 46.81 50.51 28.19 14582703980 44.11 40.0 NYSE 378527 2216457 46.54 46.6 -0.91 -51.14 2025-02-04T05:00:00.000+0000 313337000 -0.13 -2.53 1.22 15.92 15.2 63.76 39.97 94.24 128.81 128.81
ESAB ESAB Industrials Industrial Machinery & Supplies & Components 122.52 1.09 1.32 119.83 122.96 135.97 76.08 7406105500 112.31 103.37 NYSE 93748 251758 121.49 121.2 4.45 27.53 2025-03-06T05:00:00.000+0000 60448135 1.09 -3.17 7.55 24.23 13.3 55.09 145.04 145.04 145.04 145.04
ESNT Essent Group Ltd. Financials Commercial & Residential Mortgage Finance 55.38 -0.73 -0.4 55.21 55.71 65.33 47.56 5882607005 61.22 57.99 NYSE 144439 570658 55.58 55.79 6.9 8.03 2025-02-07T12:00:00.000+0000 106213000 -0.73 -1.03 -13.39 -9.53 -0.89 13.56 22.89 3.45 133.2 163.74
EVR Evercore Financials Investment Banking & Brokerage 298.89 -0.66 -2.0 295.36 301.38 324.06 143.4 11378353743 267.93 221.61 NYSE 65765 305101 301.38 300.89 7.79 38.37 2025-01-29T05:00:00.000+0000 38068700 -0.83 0.58 4.31 25.97 46.97 105.23 99.76 283.32 483.46 1100.72
EWBC East West Bancorp Financials Regional Banks 104.91 0.65 0.68 103.1 105.44 107.68 60.34 14543291132 90.67 79.68 NASDAQ 142567 772735 104.04 104.23 7.95 13.2 2025-01-21T10:59:00.000+0000 138629000 0.68 0.2 14.28 30.78 37.39 70.19 27.35 137.58 184.7 2109.26
EXE Expand Energy Energy Oil & Gas Exploration & Production 98.52 2.94 2.82 95.76 99.42 99.42 69.12 22762723375 84.49 83.2 NASDAQ 1594571 2514076 96.5 95.71 1.63 60.44 2025-02-18T05:00:00.000+0000 231035000 2.88 3.64 13.63 34.56 7.5 20.44 60.85 118.87 92796.23 92796.23
EXEL Exelixis Health Care Biotechnology 34.5 0.26 0.09 34.26 34.6 36.6 19.2 9852104247 29.39 24.51 NASDAQ 371390 2062506 34.57 34.41 1.55 22.26 2025-02-04T05:00:00.000+0000 285579000 0.31 -1.33 19.43 30.34 63.89 64.91 100.44 109.31 1883.62 134.0
EXLS EXL Service Industrials Data Processing & Outsourced Services 44.12 -0.36 -0.16 43.76 44.18 47.32 27.96 7098113840 40.08 33.81 NASDAQ 123167 885726 44.09 44.28 1.14 38.7 2025-02-27T12:00:00.000+0000 160882000 -0.36 -2.5 9.21 24.84 42.37 58.82 64.26 219.48 703.64 1070.29
EXP Eagle Materials Materials Construction Materials 299.84 0.06 0.19 298.77 301.29 317.0 177.65 10057653056 291.01 257.03 NYSE 33116 271875 300.41 299.65 14.14 21.21 2025-01-23T05:00:00.000+0000 33543400 0.16 -1.76 -0.91 20.56 16.79 70.71 85.88 222.99 226.61 6271.97
EXPO Exponent, Inc. Industrials Research & Consulting Services 93.8 -1.12 -1.06 93.43 94.86 115.75 68.7 4761963923 106.88 95.52 NASDAQ 29356 205967 94.31 94.87 2.06 45.54 2025-01-30T12:00:00.000+0000 50764500 -1.12 -5.44 -16.91 -9.49 -3.06 20.32 -25.14 49.2 383.28 5082.6
FAF First American Financial Corporation Financials Property & Casualty Insurance 65.9 -0.53 -0.35 65.9 66.42 67.88 51.6 6787963600 64.82 59.34 NYSE 65708 705610 66.2 66.25 0.88 74.89 2025-02-05T05:00:00.000+0000 103004000 -0.45 1.81 -1.4 7.19 13.81 14.82 -14.64 3.83 109.78 94.21
FBIN Fortune Brands Innovations Industrials Building Products 74.3 1.03 0.76 73.64 74.82 90.54 62.54 9229991800 84.62 77.39 NYSE 461870 1105860 73.85 73.54 3.55 20.93 2025-01-28T10:59:00.000+0000 124226000 1.13 -0.84 -17.38 -3.64 2.95 12.55 -18.58 40.48 98.48 585.44
FCFS FirstCash Financials Consumer Finance 105.73 0.64 0.67 104.03 106.13 133.64 101.62 4731671252 111.5 115.1 NASDAQ 33460 243287 105.27 105.06 5.41 19.54 2025-01-30T11:00:00.000+0000 44752400 0.64 -1.55 -6.23 -9.52 -12.42 -5.81 56.24 32.48 82.01 2920.86
FCN FTI Consulting Industrials Research & Consulting Services 199.03 0.82 1.62 196.13 199.96 243.6 185.93 7153994029 215.7 214.34 NYSE 23171 176935 197.37 197.41 8.71 22.85 2025-02-20T12:00:00.000+0000 35944300 0.33 1.42 -13.3 -11.21 -11.9 -10.88 28.76 82.22 402.18 4851.5
FFIN First Financial Bankshares Financials Regional Banks 40.39 -1.38 -0.56 40.07 41.1 43.57 25.99 5771663297 37.86 33.36 NASDAQ 57951 481246 40.9 40.95 1.45 27.85 2025-01-23T05:00:00.000+0000 142910000 -1.38 -2.87 5.17 15.23 28.37 48.15 -25.04 18.16 161.06 2393.01
FHI Federated Hermes Financials Asset Management & Custody Banks 40.96 -0.76 -0.32 40.81 41.44 42.56 31.08 3350311489 38.23 35.14 NYSE 104684 555854 41.34 41.27 3.16 12.96 2025-01-23T05:00:00.000+0000 81804700 -0.69 -2.79 5.9 21.37 25.53 28.84 17.2 22.53 33.59 210.26
FHN First Horizon Financials Regional Banks 19.99 -0.6 -0.12 19.82 20.17 20.53 11.87 10597458620 17.03 15.69 NYSE 1208709 6400596 20.08 20.11 1.37 14.59 2025-01-16T13:30:00.000+0000 530138000 -0.55 -0.84 14.61 26.5 25.23 62.47 17.37 23.08 55.04 1029.94
FIVE Five Below Consumer Discretionary Specialty Stores 80.16 -5.21 -4.41 80.0 82.91 216.18 64.87 4409055272 91.64 123.21 NASDAQ 750500 1807434 81.19 84.57 5.07 15.81 2024-11-27T21:00:00.000+0000 55004900 -5.11 -8.23 -15.45 3.8 -40.03 -56.62 -62.93 -35.06 79.05 202.83
FIX Comfort Systems USA Industrials Construction & Engineering 472.96 -0.31 -1.47 464.49 480.44 480.44 185.83 16833876096 404.66 333.75 NYSE 167123 322909 478.0 474.43 13.08 36.16 2025-02-20T12:00:00.000+0000 35592600 -0.17 7.56 13.43 43.21 47.44 143.9 361.91 826.99 3170.72 2860.0
FLO Flowers Foods Consumer Staples Packaged Foods & Meats 22.08 1.08 0.24 21.76 22.17 26.12 20.5 4651056830 22.58 22.96 NYSE 437887 1067207 21.76 21.85 1.14 19.37 2025-02-06T21:00:00.000+0000 210598000 1.08 1.63 -3.81 -4.56 -9.3 5.27 -17.47 1.08 12.56 49496.89
FLR Fluor Industrials Construction & Engineering 52.23 -0.83 -0.44 52.07 53.08 60.1 35.04 8958280680 50.49 44.75 NYSE 629140 2043726 52.94 52.67 1.45 36.02 2025-02-18T05:00:00.000+0000 171516000 -0.84 2.61 -5.04 8.09 33.96 36.26 128.08 199.48 -22.73 286.89
FLS Flowserve Industrials Industrial Machinery & Supplies & Components 59.68 -0.67 -0.4 59.52 60.37 61.61 37.24 7840519680 53.54 48.47 NYSE 138709 1231726 60.33 60.08 2.03 29.4 2025-02-18T05:00:00.000+0000 131376000 -0.6 0.69 9.56 26.39 19.68 55.4 82.18 23.87 -9.64 12198.19
FN Fabrinet Information Technology Electronic Manufacturing Services 223.4 -10.19 -25.34 216.8 226.37 278.38 159.31 8102248860 243.61 222.85 NYSE 625911 612667 224.36 248.74 8.45 26.44 2025-02-03T05:00:00.000+0000 36267900 -10.22 -10.74 -8.1 -16.67 -3.46 30.47 92.68 267.26 1212.93 1977.49
FNB FNB Corporation Financials Regional Banks 16.33 -0.37 -0.06 16.14 16.45 16.97 11.55 5872003421 14.63 13.98 NYSE 220100 2205954 16.36 16.39 1.09 14.98 2025-01-16T10:59:00.000+0000 359586000 -0.37 -1.21 11.62 15.41 16.64 37.46 29.6 31.06 26.59 663.08
FND Floor & Decor Consumer Discretionary Home Improvement Retail 101.95 2.41 2.4 97.76 102.38 135.67 89.06 10932200450 110.34 110.8 NYSE 1987736 1365560 99.47 99.55 1.8 56.64 2025-02-20T12:00:00.000+0000 107231000 2.2 -0.88 -7.54 -4.32 -13.62 12.4 -22.44 132.51 217.46 217.46
FNF Fidelity National Financial Financials Property & Casualty Insurance 60.22 -1.18 -0.72 60.17 60.93 62.97 44.1 16478540580 60.57 54.15 NYSE 81456 973343 60.84 60.94 2.75 21.9 2025-02-19T05:00:00.000+0000 273639000 -1.15 -1.08 -3.09 6.26 14.22 32.48 19.71 31.16 175.95 111.0
FR First Industrial Realty Trust Real Estate Industrial REITs 52.72 -0.51 -0.27 52.36 52.99 57.35 45.02 6977439227 54.47 51.83 NYSE 312768 1208243 52.63 52.99 2.32 22.72 2025-02-05T05:00:00.000+0000 132348999 -0.51 0.46 -4.58 -3.3 9.79 16.59 -13.45 24.28 172.6 123.11
FYBR Frontier Communications Communication Services Integrated Telecommunication Services 34.67 -0.22 -0.08 34.61 34.76 39.21 20.42 8634595125 35.46 28.11 NASDAQ 875574 3941387 34.65 34.75 -0.75 -46.23 2025-02-21T12:00:00.000+0000 249015000 -0.22 -0.1 -2.87 18.83 28.19 62.49 2.02 28.66 28.66 28.66
G Genpact Industrials Data Processing & Outsourced Services 44.13 -0.63 -0.28 43.85 44.44 47.98 30.23 7782810930 39.97 35.38 NYSE 406482 1114068 44.27 44.41 3.64 12.12 2025-02-03T21:00:00.000+0000 176361000 -0.63 -1.78 13.3 13.88 28.43 29.11 -11.92 8.11 148.9 163.46
GAP Gap Inc. Consumer Discretionary Apparel Retail 20.68 -1.53 -0.32 20.13 20.81 30.59 18.34 7782235560 21.27 22.35 NYSE 3955950 5240168 20.75 21.0 2.02 10.24 2024-11-21T21:15:00.000+0000 376317000 -1.76 -7.03 -8.31 -12.29 -2.78 11.94 -13.83 26.72 -48.6 18861.4
GATX GATX Industrials Construction Machinery & Heavy Transportation Equipment 152.0 -0.28 -0.43 150.97 153.14 156.03 106.92 5401973600 139.2 134.6 NYSE 19572 144150 152.76 152.43 7.5 20.27 2025-01-21T13:30:00.000+0000 35539300 -0.28 -0.22 13.74 9.75 9.31 36.59 45.57 83.69 136.61 1649.14
GBCI Glacier Bancorp Financials Regional Banks 55.37 -0.84 -0.47 55.06 55.78 59.2 32.0 6278847260 48.94 41.62 NYSE 70524 643726 55.19 55.84 1.62 34.18 2025-01-23T05:00:00.000+0000 113398000 -0.84 -2.83 16.18 27.96 41.29 64.21 -6.12 27.82 99.32 18677.13
GEF Greif, Inc. Materials Metal, Glass & Plastic Containers 67.48 0.66 0.44 67.34 68.02 71.36 55.95 3274121763 63.57 62.86 NYSE 31136 169489 67.45 67.04 4.6 14.67 2024-12-04T21:00:00.000+0000 48516289 0.66 -0.66 3.84 10.36 4.34 -0.24 -3.47 64.12 56.14 5872.12
GGG Graco Industrials Industrial Machinery & Supplies & Components 87.08 -0.86 -0.76 86.78 88.13 94.77 77.49 14702613750 85.43 84.85 NYSE 121410 762212 88.01 87.83 2.83 30.77 2025-01-27T21:00:00.000+0000 168850000 -0.87 -2.34 1.34 8.46 4.2 7.95 12.39 83.0 233.09 53215.78
GHC Graham Holdings Consumer Discretionary Education Services 910.85 -0.89 -8.16 910.85 910.85 972.13 615.2 3938081835 829.16 758.53 NYSE 601 13160 910.85 919.01 51.14 17.81 2025-02-21T10:00:00.000+0000 4323524 -0.89 -3.5 12.15 22.12 19.88 45.88 53.48 44.73 74.39 25557.75
GLPI Gaming and Leisure Properties Real Estate Specialized REITs 50.51 0.52 0.26 49.98 50.81 52.6 41.8 13859539920 50.68 47.22 NASDAQ 318131 1236877 50.66 50.25 2.86 17.66 2025-02-20T12:00:00.000+0000 274392000 0.52 3.61 -1.88 1.71 8.67 11.7 8.39 18.71 56.67 22.6
GME GameStop Consumer Discretionary Computer & Electronics Retail 28.32 2.71 0.75 27.26 28.69 64.83 9.95 12077739576 22.33 20.29 NYSE 6586466 9602473 27.26 27.57 0.14 202.27 2024-12-04T12:00:00.000+0000 426510000 2.83 0.96 33.6 27.24 22.52 121.49 -54.19 1969.35 158.43 1029.49
GMED Globus Medical Health Care Health Care Equipment 83.14 -0.22 -0.18 82.35 83.49 84.87 44.02 11320952897 73.6 64.71 NYSE 199445 763292 83.23 83.32 0.62 134.1 2025-02-18T05:00:00.000+0000 136167343 -0.1 2.96 14.26 20.39 25.63 83.43 22.14 50.42 266.21 516.59
GNTX Gentex Consumer Discretionary Automotive Parts & Equipment 29.5 1.48 0.43 28.99 29.56 37.58 28.3 6709244000 29.87 32.84 NASDAQ 205450 1586579 28.99 29.07 1.89 15.61 2025-01-24T05:00:00.000+0000 227432000 1.48 -2.29 -1.4 -2.45 -14.27 -5.24 -19.57 3.44 66.57 28946.87
GPK Graphic Packaging Materials Paper & Plastic Packaging Products & Materials 28.36 0.42 0.12 28.13 28.54 30.7 22.12 8511970400 29.19 27.94 NYSE 168044 2330709 28.28 28.24 2.34 12.12 2025-02-04T12:00:00.000+0000 300140000 0.39 0.25 -5.81 0.43 3.88 25.78 35.19 77.41 134.69 565.49
GT Goodyear Tire & Rubber Consumer Discretionary Tires & Rubber 9.05 -0.77 -0.07 9.05 9.2 15.24 7.27 2578526000 8.56 10.77 NASDAQ 830707 5256790 9.08 9.12 -1.04 -8.7 2025-02-10T05:00:00.000+0000 284920000 -0.66 -2.79 4.38 4.74 -28.15 -36.24 -59.61 -42.51 -65.42 -18.56
GTLS Chart Industries Industrials Industrial Machinery & Supplies & Components 167.1 -1.17 -1.98 166.88 170.46 176.17 101.6 7153520755 132.76 140.14 NYSE 128836 813014 167.87 169.07 3.52 47.47 2025-02-26T05:00:00.000+0000 42811100 -1.16 -2.06 32.62 43.47 7.11 31.29 -6.68 215.36 287.28 999.41
GXO GXO Logistics Industrials Air Freight & Logistics 58.31 -0.7 -0.41 57.88 59.05 63.33 46.07 6967053730 56.27 52.25 NYSE 150159 1123917 58.81 58.72 0.89 65.52 2025-02-11T05:00:00.000+0000 119483000 -0.68 -1.4 -7.44 21.37 8.54 1.25 -43.4 7.01 7.01 7.01
H Hyatt Consumer Discretionary Hotels, Resorts & Cruise Lines 153.7 0.34 0.52 152.5 154.01 162.24 112.85 14761101004 152.27 149.43 NYSE 74676 516056 153.0 153.18 13.3 11.56 2025-02-12T12:00:00.000+0000 96038393 0.34 -2.37 -0.15 7.45 2.01 33.41 82.94 96.43 163.87 448.95
HAE Haemonetics Health Care Health Care Supplies 83.62 -1.43 -1.21 83.53 85.33 97.97 70.25 4199722518 78.07 81.89 NYSE 136170 614779 84.75 84.83 2.41 34.7 2025-02-06T11:00:00.000+0000 50223900 -1.42 -8.48 9.82 12.9 -12.22 0.84 51.71 -30.36 127.99 1308.42
HALO Halozyme Health Care Life Sciences Tools & Services 45.11 0.67 0.3 44.1 45.5 65.53 33.15 5739273584 55.42 49.12 NASDAQ 468957 1569010 44.57 44.81 3.02 14.94 2025-02-18T05:00:00.000+0000 127227000 0.98 -7.29 -13.99 -25.73 0.62 13.1 27.5 137.04 437.41 964.71
HGV Hilton Grand Vacations Consumer Discretionary Hotels, Resorts & Cruise Lines 40.19 -1.52 -0.62 40.13 40.99 49.02 33.21 3958256834 37.87 41.02 NYSE 227366 825434 40.66 40.81 0.88 45.67 2025-02-26T12:00:00.000+0000 98488600 -1.6 -6.59 3.57 10.16 -5.5 11.26 -23.59 15.82 55.34 55.34
HLI Houlihan Lokey Financials Investment Banking & Brokerage 185.23 0.12 0.22 181.48 185.77 190.66 102.68 12904729967 167.51 143.2 NYSE 147306 285904 185.66 185.01 4.9 37.8 2025-01-30T10:59:00.000+0000 69668682 0.26 0.6 6.87 22.57 37.05 79.83 60.92 288.87 728.08 728.08
HLNE Hamilton Lane Financials Asset Management & Custody Banks 193.41 -0.51 -1.0 192.32 196.3 203.72 93.54 10721522046 174.61 136.17 NASDAQ 40167 440360 194.74 194.41 4.61 41.95 2025-02-04T05:00:00.000+0000 55434166 -0.51 -0.23 6.9 35.44 63.26 106.35 73.65 240.63 973.31 973.31
HOG Harley-Davidson Consumer Discretionary Motorcycle Manufacturers 32.1 -1.89 -0.62 32.04 32.77 44.16 29.67 4087196700 34.97 36.31 NYSE 222004 1719978 32.59 32.72 4.49 7.15 2025-02-06T14:30:00.000+0000 127327000 -1.74 -1.77 -11.26 -11.99 -8.46 6.49 -18.05 -9.49 -53.65 9252.73
HOMB Home BancShares Financials Regional Banks 30.32 -1.37 -0.42 30.31 30.68 31.33 21.7 6027555360 27.67 25.37 NYSE 174436 933276 30.58 30.74 1.94 15.63 2025-01-16T12:00:00.000+0000 198798000 -1.37 -2.04 13.6 14.37 25.55 35.78 18.07 65.32 91.05 620.19
HQY HealthEquity Health Care Managed Health Care 102.44 -0.23 -0.23 101.21 102.92 103.12 62.1 8945382061 85.54 81.05 NASDAQ 177266 621376 102.77 102.67 1.2 85.37 2024-12-09T21:00:00.000+0000 87324500 -0.21 6.59 16.85 38.56 29.03 53.51 68.61 66.56 363.99 482.1
HR Healthcare Realty Trust Real Estate Health Care REITs 17.42 -1.33 -0.24 17.35 17.58 18.9 12.77 6175210900 17.8 16.24 NYSE 557558 3403209 17.54 17.66 -1.62 -10.76 2025-02-14T13:30:00.000+0000 354388000 -1.44 0.09 -4.47 -0.66 8.99 18.97 -46.4 -46.63 -32.09 -10.74
HRB H&R Block Consumer Discretionary Specialized Consumer Services 55.93 0.96 0.53 55.11 56.09 68.45 42.28 7664982780 61.54 54.56 NYSE 910666 1278940 55.11 55.4 4.02 13.91 2025-02-04T05:00:00.000+0000 137046000 0.95 -5.2 -9.05 -16.03 4.96 21.66 121.57 128.36 69.83 6653.17
HWC Hancock Whitney Financials Regional Banks 56.89 -0.54 -0.31 56.36 57.2 61.41 39.38 4895970467 52.83 48.37 NASDAQ 64671 532593 56.89 57.2 4.46 12.76 2025-01-15T12:00:00.000+0000 86060300 -0.51 -4.59 9.06 14.39 20.29 38.4 10.06 39.59 65.58 1187.56
HXL Hexcel Industrials Aerospace & Defense 58.21 -0.97 -0.57 58.07 58.87 77.09 57.5 4715132241 61.05 65.76 NYSE 119518 743526 58.69 58.78 1.31 44.44 2025-01-22T05:00:00.000+0000 81002100 -0.97 -2.97 -7.19 -6.7 -18.45 -13.05 -0.92 -26.81 35.06 691.97
IBKR Interactive Brokers Financials Investment Banking & Brokerage 187.49 1.07 1.98 185.18 189.0 189.0 72.6 79218733026 150.13 125.14 NASDAQ 382829 949015 188.87 185.51 6.42 29.2 2025-01-21T05:00:00.000+0000 422522444 1.02 5.42 25.94 55.19 49.27 137.05 146.24 296.72 594.11 498.75
IBOC Intl Bancshares Corp Financials Regional Banks 69.63 -1.46 -1.03 69.15 70.45 73.82 44.24 4331180964 63.21 58.78 NASDAQ 15423 210739 70.32 70.66 6.43 10.83 2025-02-20T12:00:00.000+0000 62202800 -1.46 -3.65 8.09 16.11 16.69 50.55 55.18 65.23 162.75 1685.38
IDA Idacorp Utilities Electric Utilities 117.84 0.06 0.08 117.5 118.23 119.65 86.43 6277579581 105.8 97.33 NYSE 40818 321100 117.5 117.77 5.43 21.7 2025-02-13T12:00:00.000+0000 53269800 0.07 0.75 12.49 14.89 19.94 21.61 7.88 11.46 91.01 672.82
ILMN Illumina, Inc. Health Care Life Sciences Tools & Services 130.76 -3.14 -4.24 129.72 134.28 156.66 90.96 20738536000 140.04 125.41 NASDAQ 1321529 1782787 133.99 135.0 -9.98 -13.1 2025-02-06T21:00:00.000+0000 158600000 -2.88 -6.58 -10.24 -1.06 24.31 38.21 -64.23 -57.16 -27.57 588.96
INGR Ingredion Consumer Staples Agricultural Products & Services 142.0 0.02 0.02 140.97 143.34 155.44 100.9 9252704988 137.75 123.31 NYSE 83046 380207 141.54 141.98 10.27 13.83 2025-02-04T05:00:00.000+0000 65157600 0.02 -4.52 5.77 7.68 20.11 37.86 45.17 69.78 73.94 879.34
IPGP IPG Photonics Information Technology Electronic Manufacturing Services 71.56 -1.62 -1.18 71.37 72.4 111.11 61.86 3094834036 75.12 81.66 NASDAQ 42701 265043 72.35 72.74 -3.33 -21.49 2025-02-11T05:00:00.000+0000 43248100 -1.44 -4.53 -5.16 2.58 -19.04 -25.32 -56.34 -47.72 -1.28 180.04
IRDM Iridium Communications Communication Services Alternative Carriers 28.08 2.8 0.76 27.15 28.27 41.66 24.14 3197421080 29.47 28.36 NASDAQ 275413 1134209 27.15 27.32 0.93 30.2 2025-02-13T13:30:00.000+0000 113848000 2.8 -5.05 -11.12 4.06 -10.67 -23.95 -27.26 8.86 197.51 209.31
IRT IRT Living Real Estate Multi-Family Residential REITs 21.17 -0.89 -0.19 20.91 21.22 21.29 13.24 4765303490 20.17 17.97 NYSE 267346 2124292 21.12 21.36 -0.05 -423.4 2025-02-12T05:00:00.000+0000 225097000 -0.89 1.15 6.12 8.12 24.16 58.46 -15.12 43.62 125.21 150.53
ITT ITT Industrials Industrial Machinery & Supplies & Components 150.61 -1.56 -2.39 150.0 153.4 155.53 107.01 12274715000 146.98 135.2 NYSE 99556 360793 153.4 153.0 5.86 25.7 2025-02-06T13:30:00.000+0000 81500000 -1.56 -0.46 0.89 12.91 7.84 39.56 45.28 119.39 246.55 7071.9
JAZZ Jazz Pharmaceuticals Health Care Pharmaceuticals 118.05 1.05 1.23 116.43 118.76 134.17 99.06 7136665530 112.64 112.89 NASDAQ 77671 684620 116.43 116.82 7.06 16.72 2025-02-26T05:00:00.000+0000 60454600 1.05 -3.48 2.62 2.68 8.68 -2.15 -8.79 -16.07 -30.49 565.82
JEF Jefferies Financials Multi-Sector Holdings 74.43 -0.25 -0.19 73.92 74.99 75.81 34.34 15295290570 65.1 52.2 NYSE 158780 1552879 74.99 74.62 2.37 31.41 2025-01-13T12:00:00.000+0000 205499000 -0.2 1.15 12.07 30.4 58.21 113.38 94.69 283.67 244.61 28393.27
JHG Janus Henderson Financials Asset Management & Custody Banks 43.87 -0.11 -0.05 43.69 44.04 45.67 25.39 6975110650 40.01 35.04 NYSE 140554 902985 44.02 43.92 2.53 17.34 2025-02-01T10:59:00.000+0000 158995000 -0.11 -3.11 6.43 19.99 27.64 68.41 -5.15 75.2 87.37 -26.62
JLL Jones Lang LaSalle Real Estate Real Estate Services 255.98 -0.9 -2.33 254.05 257.37 288.5 153.26 12145131530 264.89 220.96 NYSE 55453 292387 256.77 258.31 9.89 25.88 2025-02-25T05:00:00.000+0000 47444700 -0.9 -2.55 -3.86 5.18 26.66 65.4 -0.71 55.19 78.91 788.45
JWN Nordstrom Consumer Discretionary Broadline Retail 22.07 -2.65 -0.6 22.0 22.62 24.93 13.68 3624136770 22.75 21.21 NYSE 603451 2269021 22.32 22.67 1.73 12.76 2024-11-26T21:00:00.000+0000 164211000 -2.69 -3.42 -10.58 -0.32 4.55 45.42 -31.75 -35.02 -70.57 7202.46
KBH KB Home Consumer Discretionary Homebuilding 78.02 0.26 0.2 77.55 78.71 89.7 51.53 5721557690 81.91 73.82 NYSE 247453 1121634 78.26 77.82 7.79 10.02 2025-01-08T12:00:00.000+0000 73334500 0.28 -1.4 -8.47 -2.79 6.54 46.09 82.98 123.23 346.96 1173.08
KBR KBR Industrials Diversified Support Services 57.57 -1.24 -0.72 57.5 58.62 72.6 50.45 7670741882 66.31 64.25 NYSE 267586 1213389 58.4 58.29 2.36 24.39 2025-02-18T05:00:00.000+0000 133241999 -1.32 -3.91 -18.42 -13.2 -12.99 9.71 24.1 90.09 189.63 177.2
KD Kyndryl Information Technology IT Consulting & Other Services 28.28 0.86 0.24 27.78 28.4 28.93 17.64 6568622183 24.37 23.82 NYSE 685690 1576346 28.12 28.04 -0.38 -74.42 2025-02-04T05:00:00.000+0000 232270940 0.98 0.69 12.54 21.99 1.71 54.98 53.05 -30.52 -30.52 -30.52
KEX Kirby Industrials Marine 128.21 -0.07 -0.1 127.1 132.21 132.21 72.11 7358967000 122.99 111.85 NYSE 160414 431704 128.71 128.3 5.21 24.61 2025-01-30T12:00:00.000+0000 57400000 0.08 -0.94 5.04 10.58 8.27 66.28 130.03 52.37 25.3 3976.19
KMPR Kemper Financials Multi-line Insurance 69.62 -1.39 -0.98 69.62 70.81 71.57 42.0 4458847710 63.11 60.55 NYSE 31023 319193 70.81 70.6 4.2 16.58 2025-01-30T10:59:00.000+0000 64045500 -1.39 -1.71 9.4 12.58 17.01 67.84 17.52 -5.38 94.85 371.04
KNF Knife River Corporation Materials Construction Materials 97.26 -0.4 -0.39 96.9 98.57 103.33 57.5 5506151688 91.47 78.84 NYSE 112983 362753 97.73 97.65 3.51 27.71 2025-02-13T12:00:00.000+0000 56612705 -0.4 2.28 4.09 30.1 32.67 70.03 146.85 146.85 146.85 146.85
KNSL Kinsale Capital Group Financials Property & Casualty Insurance 470.8 0.29 1.35 468.0 473.82 548.47 325.01 10963990400 458.23 443.27 NYSE 20862 144368 470.38 469.45 17.54 26.84 2025-02-13T12:00:00.000+0000 23288000 0.29 -0.87 -0.51 -0.86 22.17 31.93 119.9 390.93 2465.67 2465.67
KNX Knight-Swift Industrials Cargo Ground Transportation 55.56 -1.65 -0.93 55.47 56.55 60.99 45.55 8994775080 53.29 52.02 NYSE 243844 1898976 56.22 56.49 0.23 241.57 2025-01-22T05:00:00.000+0000 161893000 -1.65 -0.29 6.95 4.08 14.65 8.81 -4.21 54.46 74.77 2824.21
KRC Kilroy Realty Corp Real Estate Office REITs 38.56 0.23 0.09 38.09 38.71 43.78 29.72 4551892320 39.55 35.57 NYSE 67947 1104553 38.15 38.47 1.67 23.09 2025-02-03T05:00:00.000+0000 118047000 0.36 -2.28 -11.36 13.66 14.3 24.67 -44.31 -53.22 -41.69 52.91
KRG Kite Realty Group Trust Real Estate Retail REITs 27.07 -1.06 -0.29 27.03 27.22 27.94 19.64 5946358620 26.35 23.32 NYSE 158794 1422123 27.19 27.36 -0.04 -676.75 2025-02-11T05:00:00.000+0000 219666000 -1.04 0.39 2.4 7.48 28.62 31.05 21.63 38.14 3.54 -47.93
LAD Lithia Motors Consumer Discretionary Automotive Retail 370.18 -0.13 -0.47 366.94 373.83 388.36 243.0 9860558696 323.9 286.14 NYSE 58663 289329 366.94 370.65 29.28 12.64 2025-02-12T05:00:00.000+0000 26637200 -0.05 -1.0 18.03 30.49 38.86 35.96 25.66 129.64 405.84 3228.62
LAMR Lamar Advertising Company Real Estate Other Specialized REITs 127.63 -0.04 -0.05 126.55 128.06 139.88 97.52 13063926780 132.3 120.45 NASDAQ 53814 408771 127.24 127.68 5.01 25.48 2025-02-21T12:00:00.000+0000 102357806 -0.04 -0.23 -6.26 7.41 5.7 28.26 11.69 53.86 139.86 895.55
LANC Lancaster Colony Corp Consumer Staples Packaged Foods & Meats 178.55 -0.6 -1.07 177.66 178.93 215.31 161.54 4921730750 181.11 188.7 NASDAQ 18463 147487 178.19 179.62 5.78 30.89 2025-01-30T13:30:00.000+0000 27565000 -0.6 -3.56 1.58 -9.92 -7.04 6.63 10.63 12.38 93.82 6688.97
LEA Lear Consumer Discretionary Automotive Parts & Equipment 92.96 0.02 0.02 92.14 93.59 147.11 92.14 5051838955 103.13 120.62 NYSE 106979 684273 92.32 92.95 9.51 9.78 2025-02-04T05:00:00.000+0000 54341300 0.05 -3.54 -14.65 -18.35 -27.84 -30.9 -47.96 -20.41 -2.51 230.59
LECO Lincoln Electric Industrials Industrial Machinery & Supplies & Components 201.32 -1.2 -2.45 201.11 203.8 261.13 169.51 11359642056 195.63 211.59 NASDAQ 36683 273465 202.88 203.77 8.39 24.0 2025-02-13T12:00:00.000+0000 56425800 -1.2 -2.7 -0.88 4.44 -11.61 3.2 38.26 122.26 172.57 4314.91
LFUS Littelfuse Information Technology Electronic Components 234.44 -1.42 -3.38 234.44 237.18 275.58 222.91 5817434195 254.99 250.23 NASDAQ 16211 107034 237.18 237.82 7.78 30.13 2025-01-28T22:00:00.000+0000 24814700 -1.42 -5.81 -9.51 -11.47 -10.93 -1.17 -25.89 30.35 145.48 3506.69
LII Lennox International Industrials Building Products 619.44 -0.67 -4.15 615.73 625.66 653.83 397.34 22066496952 607.03 533.45 NYSE 34160 236151 625.66 623.59 21.08 29.39 2025-01-29T05:00:00.000+0000 35623300 -0.67 0.82 2.72 8.13 26.18 52.01 92.01 142.63 567.07 3203.68
LITE Lumentum Holdings Information Technology Communications Equipment 80.98 -1.82 -1.5 80.23 83.11 89.7 38.28 5563326000 66.94 53.27 NASDAQ 380045 1667873 81.65 82.48 -8.31 -9.74 2025-02-06T12:00:00.000+0000 68700000 -1.86 -3.17 22.23 44.32 71.54 82.65 -10.04 18.56 376.18 376.18
LIVN LivaNova Health Care Health Care Equipment 50.54 -1.59 -0.82 50.5 51.75 64.47 42.75 2744633936 51.88 53.08 NASDAQ 80103 481460 51.28 51.36 0.43 117.55 2025-02-19T05:00:00.000+0000 54300800 -1.59 -3.65 -5.65 10.19 -17.52 7.86 -41.03 -35.95 -27.72 -27.72
LNTH Lantheus Holdings Health Care Health Care Supplies 84.36 6.2 4.92 82.14 85.38 126.89 50.2 5864933214 104.47 85.88 NASDAQ 815501 881195 82.73 79.43 6.02 14.01 2025-02-20T12:00:00.000+0000 69526800 6.46 4.4 -27.53 -14.1 2.04 22.34 191.49 307.13 1149.04 1149.04
LNW Light & Wonder Consumer Discretionary Casinos & Gaming 92.58 1.32 1.21 90.78 92.66 115.0 76.52 8175545382 97.49 98.55 NASDAQ 130363 726448 90.78 91.37 3.21 28.84 2025-02-25T05:00:00.000+0000 88307900 1.39 -0.49 -0.74 -12.35 -0.65 7.58 37.49 221.67 597.59 3374.0
LOPE Grand Canyon Education Consumer Discretionary Education Services 160.67 -0.29 -0.47 159.49 161.48 173.37 118.48 4682855686 143.36 140.06 NASDAQ 66409 168379 161.4 161.14 7.61 21.11 2025-02-11T05:00:00.000+0000 29145800 -0.29 -2.03 21.59 14.44 8.79 18.89 108.91 86.24 243.9 1255.86
LPX Louisiana-Pacific Materials Forest Products 111.7 0.26 0.3 110.02 112.08 117.59 60.27 7845255749 104.99 89.36 NYSE 77887 640932 111.09 111.4 5.81 19.22 2025-02-12T05:00:00.000+0000 70238200 0.26 -0.85 6.21 20.97 21.65 82.6 54.7 282.26 640.68 2540.54
LSTR Landstar System Industrials Cargo Ground Transportation 178.91 -0.83 -1.5 178.25 179.98 201.41 165.39 6321104992 183.98 183.93 NASDAQ 18643 220765 179.41 180.41 5.83 30.69 2025-01-29T05:00:00.000+0000 35331200 -0.83 -3.42 -4.63 -2.85 -1.86 3.24 2.96 60.99 133.78 10876.07
M Macy's Consumer Discretionary Broadline Retail 14.61 -3.5 -0.53 14.6 15.19 22.1 14.06 4052419530 15.42 17.68 NYSE 2361660 5482896 15.0 15.14 0.65 22.48 2024-11-26T13:30:00.000+0000 277373000 -3.44 -5.68 -9.64 -17.59 -23.46 -2.27 -56.71 -2.66 -76.74 69.41
MAN ManpowerGroup Industrials Human Resource & Employment Services 59.54 -1.41 -0.85 59.35 60.39 80.25 59.35 2794593256 68.03 71.77 NYSE 78568 522793 60.12 60.39 0.87 68.44 2025-01-28T13:30:00.000+0000 46936400 -1.41 -6.24 -8.75 -15.44 -21.61 -21.98 -40.47 -35.59 -10.41 161.71
MANH Manhattan Associates Information Technology Application Software 269.86 -0.33 -0.88 268.22 274.2 307.5 199.23 16481780458 280.36 249.96 NASDAQ 49697 398773 271.93 270.74 3.52 76.66 2025-02-04T05:00:00.000+0000 61075300 -0.32 -2.76 -9.53 4.86 17.0 21.33 62.89 236.65 607.55 4834.58
MASI Masimo Health Care Health Care Equipment 163.18 -0.2 -0.32 161.02 164.07 173.9 91.6 8736755108 140.14 129.84 NASDAQ 79692 691648 162.66 163.5 1.46 111.77 2025-02-25T05:00:00.000+0000 53540600 -0.21 2.19 12.78 34.06 28.82 72.3 -45.37 4.97 526.54 680.62
MAT Mattel Consumer Discretionary Leisure Products 18.36 0.3 0.06 18.16 18.43 20.6 15.87 6187168500 19.09 18.64 NASDAQ 1101265 2558248 18.24 18.31 1.57 11.7 2025-02-05T05:00:00.000+0000 336900000 0.22 -3.52 -3.73 -3.42 0.05 -0.27 -18.01 58.6 -41.82 767.09
MEDP Medpace Health Care Biotechnology 323.3 2.64 8.35 313.62 324.6 459.77 268.8 10048836688 340.9 378.85 NASDAQ 134787 375217 313.62 314.96 11.43 28.29 2025-02-10T05:00:00.000+0000 31081600 2.66 -2.67 -9.28 -16.95 -18.61 17.16 46.58 334.83 1063.51 1063.51
MIDD Middleby Industrials Industrial Machinery & Supplies & Components 134.23 -1.54 -2.1 133.64 136.3 161.01 118.41 7220661236 137.19 138.33 NASDAQ 200098 580067 136.2 136.33 7.27 18.46 2025-02-18T05:00:00.000+0000 53793200 -1.27 -0.82 -3.65 -2.82 0.84 7.31 -27.77 17.81 45.0 17456.51
MKSI MKS Instruments Information Technology Semiconductor Materials & Equipment 106.46 -1.77 -1.92 106.2 107.96 147.4 76.17 7164640894 106.92 119.55 NASDAQ 115619 851246 106.79 108.38 0.46 231.43 2025-02-05T05:00:00.000+0000 67298900 -1.85 -3.36 3.57 -9.14 -19.79 37.52 -33.93 -0.08 196.46 656.54
MMS Maximus Inc. Industrials Data Processing & Outsourced Services 80.0 0.24 0.19 78.7 80.0 93.97 76.46 4814160000 88.75 86.34 NYSE 224622 426915 79.71 79.81 4.77 16.77 2024-11-20T21:00:00.000+0000 60177000 0.3 -1.31 -10.93 -10.75 -7.48 -2.19 -1.8 6.73 55.14 1678.89
MORN Morningstar, Inc. Financials Financial Exchanges & Data 333.23 -0.49 -1.65 328.59 336.19 352.55 269.51 14290301966 330.54 307.77 NASDAQ 26473 127204 336.19 334.88 7.57 44.02 2025-02-20T10:00:00.000+0000 42884200 -0.49 -2.54 -3.31 6.7 12.15 22.33 5.03 112.44 398.25 1562.0
MSA MSA Safety Industrials Office Services & Supplies 168.65 0.36 0.61 166.54 168.71 200.61 160.02 6629614635 173.06 181.25 NYSE 42126 165418 167.53 168.04 6.92 24.37 2025-02-12T05:00:00.000+0000 39309900 0.36 -2.59 -2.12 -4.35 -11.96 0.54 9.44 35.81 211.16 23251.93
MSM MSC Industrial Direct Industrials Trading Companies & Distributors 81.31 0.84 0.68 80.16 81.32 104.76 75.05 4545529847 83.2 87.39 NYSE 129852 645621 80.55 80.63 4.58 17.75 2025-01-07T13:30:00.000+0000 55903700 0.84 -5.31 -3.46 -0.17 -12.13 -17.63 -2.7 10.15 3.55 570.32
MTDR Matador Resources Energy Oil & Gas Exploration & Production 58.26 0.86 0.5 57.86 58.81 71.08 47.15 7269898845 52.69 59.0 NYSE 181443 1562760 57.86 57.77 7.42 7.85 2025-02-18T05:00:00.000+0000 124773000 0.78 -1.0 12.97 4.1 -6.71 -0.29 39.25 306.3 159.0 395.51
MTG MGIC Investment Corporation Financials Reinsurance 24.56 -0.02 -0.0 24.46 24.7 26.53 17.31 6223911225 25.17 22.5 NYSE 165059 1515871 24.5 24.57 2.83 8.68 2025-01-29T05:00:00.000+0000 253365000 0.04 -0.81 -5.43 2.54 18.97 39.74 62.57 74.33 163.73 246.69
MTN Vail Resorts Consumer Discretionary Hotels, Resorts & Cruise Lines 174.04 -0.52 -0.92 174.0 175.52 236.92 165.0 6519786188 175.34 192.57 NYSE 50580 497223 174.0 174.95 6.07 28.67 2024-12-09T21:05:00.000+0000 37462500 -0.58 -2.52 0.69 -1.27 -14.3 -23.12 -49.25 -27.18 104.9 673.07
MTSI MACOM Technology Solutions Information Technology Semiconductors 126.36 0.86 1.08 125.22 127.6 140.27 79.25 9148413456 113.97 103.33 NASDAQ 208074 500128 126.94 125.28 1.04 121.5 2025-01-30T13:30:00.000+0000 72399600 0.99 1.01 11.18 19.83 23.58 50.57 65.78 416.41 427.83 515.67
MTZ MasTec Industrials Construction & Engineering 140.5 -1.33 -1.9 139.76 142.54 147.23 54.06 11132517500 127.11 105.15 NYSE 98251 821531 142.51 142.4 1.12 125.45 2025-02-27T12:00:00.000+0000 79235000 -1.28 3.36 10.56 25.93 29.11 155.87 43.62 111.07 470.05 937.03
MUR Murphy Oil Energy Oil & Gas Exploration & Production 32.46 -0.15 -0.05 32.42 32.85 49.14 30.99 4734063780 33.68 39.4 NYSE 203506 1715926 32.48 32.51 3.11 10.44 2025-01-23T05:00:00.000+0000 145843000 -0.18 -2.84 -1.76 -11.82 -24.18 -25.39 19.43 36.17 -39.07 2049.01
MUSA Murphy USA Consumer Discretionary Automotive Retail 524.97 0.13 0.67 520.42 526.03 552.3 350.55 10630170027 497.41 460.97 NYSE 25576 167228 522.92 524.3 24.17 21.72 2025-01-29T12:00:00.000+0000 20249100 0.13 -0.47 9.23 2.85 18.25 43.85 186.1 342.49 717.2 1251.27
NBIX Neurocrine Biosciences Health Care Biotechnology 122.47 2.8 3.34 118.91 123.07 157.98 109.77 12399720090 118.44 133.56 NASDAQ 487185 995884 119.36 119.13 3.75 32.66 2025-02-05T05:00:00.000+0000 101247000 3.01 0.5 3.98 -17.97 -13.37 12.14 42.69 8.52 560.09 881.68
NEOG Neogen Health Care Health Care Supplies 14.76 -2.19 -0.33 14.63 15.03 20.89 11.46 3198462480 15.28 15.32 NASDAQ 254020 1495717 15.03 15.09 -0.11 -134.18 2024-12-17T12:00:00.000+0000 216698000 -2.09 0.03 1.9 -9.41 8.08 -9.24 -66.5 -53.97 -6.9 3223.51
NEU NewMarket Corporation Materials Specialty Chemicals 533.37 -0.25 -1.33 532.78 533.37 650.0 494.04 5117690484 540.29 560.9 NYSE 1281 27539 532.78 534.7 45.08 11.83 2025-01-29T05:00:00.000+0000 9595010 -0.25 -2.77 1.59 -3.35 -3.11 3.28 54.39 6.96 36.49 6817.9
NFG National Fuel Gas Utilities Gas Utilities 61.96 -0.06 -0.04 61.62 62.39 63.54 45.32 5660473524 60.83 56.2 NYSE 60789 453787 61.92 62.0 0.84 73.76 2025-01-30T12:00:00.000+0000 91356900 0.05 2.75 -1.59 5.78 8.27 22.35 3.59 36.69 -10.65 1657.22
NJR New Jersey Resources Utilities Gas Utilities 48.34 -0.81 -0.4 48.26 48.68 48.76 39.44 4794257622 46.73 44.32 NYSE 48885 436525 48.51 48.74 2.39 20.23 2024-11-25T21:00:00.000+0000 99167600 -0.84 1.75 2.79 5.94 8.58 14.12 23.89 12.79 67.93 2443.68
NLY Annaly Capital Management Financials Mortgage REITs 19.38 -1.87 -0.37 19.36 19.72 21.11 17.23 10863420240 19.85 19.61 NYSE 2023176 5720092 19.7 19.75 -0.08 -242.25 2025-02-05T05:00:00.000+0000 560548000 -1.9 -0.64 -4.46 -3.85 -3.7 9.03 -42.2 -47.41 -57.95 -61.63
NNN NNN Reit Real Estate Retail REITs 43.58 0.35 0.15 43.08 43.85 49.57 38.88 8172383080 46.51 43.8 NYSE 417367 1080317 43.12 43.43 2.16 20.18 2025-02-06T13:30:00.000+0000 187526000 0.37 4.38 -11.02 -4.43 3.44 11.83 -6.42 -23.24 15.84 347.08
NOV Nov Energy Oil & Gas Equipment & Services 16.04 0.31 0.05 15.99 16.22 21.23 14.99 6240907360 16.02 17.75 NYSE 617391 3730642 16.0 15.99 2.7 5.94 2025-02-05T12:00:00.000+0000 389084000 0.41 -1.26 3.92 -8.31 -15.41 -16.68 32.8 -24.84 -77.81 243.79
NOVT Novanta Information Technology Electronic Equipment & Instruments 164.63 -0.66 -1.09 163.52 165.34 187.12 142.35 5913723619 173.91 169.19 NASDAQ 67394 153334 164.52 165.72 1.66 99.17 2025-02-26T05:00:00.000+0000 35921300 -0.66 -3.25 -7.79 -7.08 -0.54 15.14 -1.61 93.68 1237.37 932.97
NSA National Storage Affiliates Trust Real Estate Self-Storage REITs 43.85 -0.88 -0.39 43.11 44.08 49.44 32.42 3343316940 45.01 40.81 NYSE 188239 559557 43.88 44.24 1.74 25.2 2025-02-26T05:00:00.000+0000 76244400 -0.77 3.05 -2.34 1.41 16.11 30.89 -29.2 33.07 237.69 237.69
NSP Insperity Industrials Human Resource & Employment Services 72.58 0.09 0.06 71.7 73.68 119.41 71.7 2713085740 84.05 94.91 NYSE 61520 302209 72.02 72.51 3.16 22.97 2025-02-06T13:30:00.000+0000 37383200 0.09 -4.84 -17.28 -21.17 -30.58 -35.79 -39.8 -1.69 344.16 1219.55
NVST Envista Holdings Health Care Health Care Supplies 20.1 -0.79 -0.16 19.94 20.41 25.64 15.14 3459149700 19.27 19.07 NYSE 139153 2214865 20.25 20.26 -7.82 -2.57 2025-02-05T05:00:00.000+0000 172097000 -0.64 -0.05 6.62 13.09 10.18 -15.38 -52.42 -27.14 -27.98 -27.98
NVT nVent Electric plc Industrials Electrical Components & Equipment 73.86 -2.18 -1.64 73.75 76.16 86.57 52.26 12174133840 71.63 72.26 NYSE 385530 1757238 75.63 75.51 3.43 21.53 2025-02-04T05:00:00.000+0000 164816000 -2.12 -0.61 -1.86 13.06 -9.47 37.89 99.0 205.15 189.83 189.83
NWE NorthWestern Corporation Utilities Multi-Utilities 55.14 -0.94 -0.52 55.04 55.59 57.48 46.15 3380558417 55.42 51.9 NASDAQ 44143 376915 55.42 55.66 3.71 14.86 2025-02-12T05:00:00.000+0000 61314200 -0.94 0.1 -2.36 3.58 4.32 8.41 -2.14 -21.16 6.07 120.98
NXST Nexstar Media Group Communication Services Movies & Entertainment 164.12 0.37 0.6 162.21 165.24 191.86 141.38 5091314228 168.64 166.56 NASDAQ 56685 297818 162.58 163.52 17.24 9.52 2025-02-26T05:00:00.000+0000 31021900 0.37 -0.54 -5.39 -1.58 -1.85 8.57 -0.26 61.41 249.79 1138.64
NXT Nextracker Industrials Electrical Components & Equipment 36.9 1.37 0.5 36.51 37.68 62.31 30.93 5300303085 36.37 46.42 NASDAQ 365563 3050187 36.56 36.4 4.0 9.23 2025-01-29T05:00:00.000+0000 143639650 1.14 -7.92 9.83 -7.03 -17.08 -7.24 20.86 20.86 20.86 48.33
NYCB New York Community Bank Financials Regional Banks 10.55 -8.26 -0.95 10.36 11.75 34.47 5.1 4380971731 11.13 10.58 NYSE 18509817 6245583 10.82 11.5 -14.5 -0.73 2025-01-29T00:00:00.000+0000 415257984 0.0 -3.39 -13.38 -3.83 -1.77 -62.19 -72.0 -71.48 -77.88 196.35
NYT New York Times Company Communication Services Publishing 51.85 -0.5 -0.26 51.64 52.28 57.08 41.55 8460571900 54.83 50.02 NYSE 248877 938409 52.25 52.11 1.69 30.68 2025-02-05T05:00:00.000+0000 163174000 -0.56 -4.18 -6.51 -5.23 5.69 14.07 10.0 65.93 308.03 1208.59
OC Owens Corning Industrials Building Products 192.63 -0.75 -1.46 191.84 194.98 199.54 130.91 16524629709 180.61 170.13 NYSE 179115 720476 194.98 194.09 11.78 16.35 2025-02-12T05:00:00.000+0000 85784300 -0.81 -0.96 1.53 19.82 8.85 47.27 110.3 186.47 443.81 619.66
OGE OGE Energy Utilities Multi-Utilities 42.91 -0.6 -0.26 42.77 43.26 44.09 32.06 8623160955 40.97 37.05 NYSE 98386 1051010 43.14 43.17 1.93 22.23 2025-02-18T05:00:00.000+0000 200948000 -0.63 2.34 4.25 9.16 16.01 23.7 21.08 0.56 16.58 547.06
OGS ONE Gas Utilities Gas Utilities 75.52 -1.24 -0.95 75.33 76.48 76.78 55.5 4278608256 73.14 66.18 NYSE 27905 363295 76.03 76.47 3.83 19.72 2025-02-19T05:00:00.000+0000 56655300 -1.27 1.06 0.98 12.08 18.15 24.97 11.14 -13.87 95.23 128.08
OHI Omega Healthcare Investors Real Estate Health Care REITs 39.86 -0.71 -0.28 39.56 40.14 44.42 27.53 10761477020 40.65 35.05 NYSE 183634 1646254 39.88 40.15 1.36 29.31 2025-01-30T12:00:00.000+0000 269948000 -0.71 -0.09 -4.19 4.94 29.18 24.34 37.47 -4.22 6.91 101.54
OLED Universal Display Information Technology Semiconductors 164.94 0.31 0.5 162.55 167.24 237.0 148.75 7828046009 197.59 186.89 NASDAQ 128547 485012 163.01 164.43 4.98 33.12 2025-02-20T12:00:00.000+0000 47461400 0.33 0.25 -19.23 -12.81 -6.07 -0.53 9.71 -17.62 484.15 114.88
OLLI Ollie's Bargain Outlet Consumer Discretionary Broadline Retail 87.3 -2.36 -2.1 87.08 89.36 104.98 68.05 5355408578 95.26 87.03 NASDAQ 199267 1070520 89.1 89.4 3.28 26.61 2024-12-04T13:30:00.000+0000 61348400 -2.35 -5.18 -7.83 -9.72 19.3 12.58 26.17 35.72 312.74 312.74
OLN Olin Materials Diversified Chemicals 40.56 -0.86 -0.35 40.52 40.99 60.6 39.47 4729174320 44.51 49.19 NYSE 109625 1401426 40.66 40.91 1.26 32.19 2025-01-23T05:00:00.000+0000 116597000 -0.93 -3.93 -13.77 -5.22 -28.51 -13.86 -31.95 139.82 60.13 1547.56
ONB Old National Bank Financials Regional Banks 20.86 -0.52 -0.11 20.66 20.98 22.75 14.32 6653755920 19.38 17.81 NASDAQ 250860 1981571 20.89 20.97 1.65 12.64 2025-01-21T13:30:00.000+0000 318972000 -0.5 -5.2 6.89 12.42 20.19 38.55 11.04 14.52 42.33 540.03
ONTO Onto Innovation Information Technology Semiconductor Materials & Equipment 160.03 -1.73 -2.81 159.7 162.41 238.93 134.11 7903966261 196.37 197.74 NYSE 112777 689687 162.11 162.84 3.7 43.25 2025-02-06T12:00:00.000+0000 49391300 -1.75 -0.26 -23.67 -23.83 -29.74 17.46 78.32 361.33 1073.81 9378.08
OPCH Option Care Health Health Care Health Care Facilities 21.82 0.0 0.0 21.61 22.06 34.63 21.39 3713349420 28.2 30.06 NASDAQ 787643 1852881 21.82 21.82 1.19 18.34 2025-02-20T12:00:00.000+0000 170181000 0.0 -1.58 -31.04 -29.73 -24.91 -26.51 -23.11 64.31 -9.98 -56.36
ORA Ormat Technologies Utilities Renewable Electricity 78.97 -0.34 -0.27 78.79 79.22 84.3 59.41 4775829205 77.93 71.91 NYSE 46891 373696 78.79 79.24 1.96 40.29 2025-02-19T05:00:00.000+0000 60476500 -0.29 -1.14 0.89 8.56 10.72 19.69 -3.26 3.59 182.48 404.21
ORI Old Republic International Financials Property & Casualty Insurance 37.44 -0.08 -0.03 37.42 37.72 37.82 27.2 9493174080 35.7 32.3 NYSE 166738 1130864 37.65 37.47 3.49 10.73 2025-01-23T05:00:00.000+0000 253557000 -0.13 0.19 2.8 8.03 17.71 31.99 44.87 64.19 151.14 3153.91
OSK Oshkosh Industrials Construction Machinery & Heavy Transportation Equipment 107.0 -0.75 -0.81 106.96 108.38 127.98 93.34 6961955000 104.35 109.81 NYSE 40736 555131 107.84 107.81 10.3 10.39 2025-01-28T13:30:00.000+0000 65065000 -0.76 -4.3 -1.06 5.5 -9.91 11.79 -6.09 20.07 127.21 3734.95
OVV Ovintiv Energy Oil & Gas Exploration & Production 45.23 1.41 0.63 44.62 45.36 55.95 36.91 11774454520 40.92 46.01 NYSE 727174 3272860 44.67 44.6 7.58 5.97 2025-02-25T05:00:00.000+0000 260324000 1.37 1.6 10.84 6.13 -9.24 0.69 28.18 122.71 -50.26 39.93
OZK Bank OZK Financials Regional Banks 47.61 -0.71 -0.34 47.11 48.22 52.36 37.43 5400497520 43.97 43.37 NASDAQ 157905 1226764 47.9 47.95 6.08 7.83 2025-01-16T10:59:00.000+0000 113432000 -0.84 -0.89 6.44 15.6 -0.91 13.85 1.05 61.99 32.44 4034.35
PAG Penske Automotive Group Consumer Discretionary Automotive Retail 157.47 -1.1 -1.75 157.47 158.6 179.72 142.32 10514145924 156.71 155.35 NYSE 14367 159584 157.66 159.22 13.06 12.06 2025-02-05T05:00:00.000+0000 66769200 -1.19 -3.07 0.02 -4.22 1.26 2.5 55.27 209.99 230.64 802.06
PB Prosperity Bancshares Financials Regional Banks 81.39 -0.54 -0.44 80.89 81.92 85.13 57.16 7753593933 74.18 66.88 NYSE 54031 548812 81.77 81.83 4.69 17.35 2025-01-22T05:00:00.000+0000 95264700 -0.53 -1.24 11.53 14.95 27.3 36.28 7.8 17.59 37.94 1208.64
PBF PBF Energy Energy Oil & Gas Refining & Marketing 31.44 -0.36 -0.12 31.26 31.93 62.88 27.94 3618891505 31.58 43.06 NYSE 648737 2410571 31.45 31.55 -2.34 -13.43 2025-02-13T13:30:00.000+0000 115123000 -0.41 -0.25 -6.77 -7.78 -36.81 -30.78 142.06 2.11 8.98 19.7
PCH PotlatchDeltic Real Estate Timber REITs 41.47 -0.46 -0.19 41.15 41.8 50.04 37.06 3266301610 43.35 42.96 NASDAQ 42958 436712 41.33 41.66 0.2 207.35 2025-01-27T21:00:00.000+0000 78763000 -0.46 -1.8 -5.69 0.58 -4.84 -12.4 -27.61 -5.43 -0.07 635.28
PCTY Paylocity Industrials Human Resource & Employment Services 194.58 -0.1 -0.2 193.52 195.5 215.68 129.94 10847491078 175.69 161.49 NASDAQ 73243 443346 193.65 194.78 3.37 57.74 2025-02-06T10:59:00.000+0000 55746800 -0.1 -5.11 13.07 27.81 13.51 27.77 -26.58 69.97 588.31 709.42
PEN Penumbra Health Care Health Care Equipment 236.4 -0.3 -0.71 235.29 238.72 277.34 148.0 9072842880 208.16 207.52 NYSE 64856 388306 235.29 237.11 0.87 271.72 2025-02-25T12:00:00.000+0000 38379200 -0.3 1.08 13.3 23.08 17.36 0.4 -8.98 40.58 472.4 472.4
PFGC Performance Food Group Consumer Staples Food Distributors 83.21 0.45 0.37 82.12 83.33 89.0 61.59 12964534050 80.29 73.04 NYSE 81058 924577 82.51 82.84 2.71 30.7 2025-02-05T05:00:00.000+0000 155805000 0.45 -2.77 -0.04 14.36 15.28 32.88 82.96 86.15 337.95 337.95
PII Polaris Consumer Discretionary Leisure Products 64.95 -1.36 -0.89 64.81 65.74 100.91 64.81 3622141559 76.97 83.23 NYSE 117785 618426 65.3 65.84 3.57 18.19 2025-01-28T14:30:00.000+0000 55770300 -1.3 -3.4 -21.28 -20.98 -22.37 -29.02 -47.52 -33.29 -58.28 3768.2
PK Park Hotels & Resorts Real Estate Hotel & Resort REITs 14.28 -0.1 -0.02 14.16 14.35 18.05 13.24 2948495425 14.36 15.33 NYSE 238717 2932220 14.25 14.3 1.55 9.22 2025-02-25T05:00:00.000+0000 206405000 -0.07 -3.12 2.14 -0.28 -12.01 -1.85 -23.66 -35.92 -50.72 -50.72
PLNT Planet Fitness Consumer Discretionary Leisure Facilities 98.08 0.21 0.21 96.61 98.82 98.82 54.35 8256433248 83.58 72.33 NYSE 170213 1183290 97.67 97.87 1.86 52.73 2025-02-20T12:00:00.000+0000 84180600 0.27 1.87 21.92 24.08 51.51 52.83 10.28 36.83 513.34 513.34
PNFP Pinnacle Financial Partners Financials Regional Banks 121.56 -0.89 -1.1 120.94 122.86 129.39 70.21 9390146091 104.08 89.14 NASDAQ 94529 514448 122.69 122.66 5.23 23.24 2025-01-14T21:00:00.000+0000 77245100 -0.73 -1.68 15.28 32.64 47.05 68.15 19.01 101.56 219.16 2463.37
PNM PNM Resources Utilities Electric Utilities 41.77 -1.04 -0.44 41.3 42.16 45.1 34.62 3767670708 38.64 38.51 NYSE 364739 693898 42.0 42.21 0.9 46.41 2024-10-25T04:00:00.000+0000 90200400 0.0 1.41 -1.04 8.95 13.51 -5.88 -15.79 -19.22 58.58 193.12
POR Portland General Electric Utilities Electric Utilities 46.6 -0.66 -0.31 46.53 47.03 49.85 39.14 4914249600 47.49 44.6 NYSE 100005 926145 46.82 46.91 3.35 13.91 2025-02-14T13:30:00.000+0000 105456000 -0.68 0.93 -3.74 -0.87 3.72 14.14 -7.85 -16.37 29.42 54.02
POST Post Holdings Consumer Staples Packaged Foods & Meats 110.44 0.12 0.13 108.86 110.6 118.96 83.73 6452733100 112.68 108.15 NYSE 142861 459159 109.86 110.31 5.64 19.58 2025-01-30T12:00:00.000+0000 58427500 0.16 3.26 -4.1 -3.63 5.33 28.22 6.42 5.47 207.92 532.28
POWI Power Integrations Information Technology Semiconductors 60.0 -0.76 -0.46 59.82 60.4 89.68 56.63 3411876000 62.52 68.58 NASDAQ 59180 407748 59.97 60.46 0.65 92.31 2025-02-06T12:00:00.000+0000 56864600 -0.76 -3.23 -6.37 -6.95 -22.86 -23.61 -43.04 33.01 138.47 2855.67
PPC Pilgrim's Pride Consumer Staples Packaged Foods & Meats 52.17 -0.08 -0.04 51.95 52.75 55.5 25.23 12370730622 46.63 39.36 NASDAQ 106515 1400578 52.02 52.21 4.15 12.57 2025-02-05T12:00:00.000+0000 237123000 -0.29 3.19 14.69 19.57 36.6 99.08 81.9 59.5 64.23 1852.25
PR Permian Resources Energy Oil & Gas Exploration & Production 15.28 0.96 0.14 15.2 15.39 18.28 12.34 12271388903 14.07 15.36 NYSE 989080 9798258 15.2 15.13 1.76 8.68 2025-02-19T12:00:00.000+0000 803364249 0.89 0.3 8.8 6.97 -6.75 14.69 126.82 378.53 52.65 14.17
PRGO Perrigo Health Care Pharmaceuticals 26.95 -1.06 -0.29 26.92 27.3 34.6 23.89 3676734600 25.97 28.32 NYSE 176545 1444378 27.26 27.24 -1.07 -25.19 2025-02-25T05:00:00.000+0000 136428000 -1.06 -0.66 6.52 -3.09 -8.77 -11.44 -31.34 -44.65 -82.53 131.73
PRI Primerica Financials Life & Health Insurance 294.15 -1.24 -3.68 294.15 298.61 304.84 184.76 9816197310 275.48 248.52 NYSE 42320 131990 298.61 297.83 19.95 14.74 2025-02-11T05:00:00.000+0000 33371400 -1.27 -1.91 5.31 13.42 28.91 41.45 88.6 123.59 469.33 1396.49
PSN Parsons Corporation Industrials Aerospace & Defense 93.26 -1.23 -1.16 93.23 95.04 114.68 61.1 9903491780 104.78 86.94 NYSE 159470 950811 94.66 94.42 0.7 133.23 2025-02-12T05:00:00.000+0000 106190000 -1.08 -5.97 -13.5 -0.69 20.98 48.73 163.34 139.56 210.63 210.63
PSTG Pure Storage Information Technology Technology Hardware, Storage & Peripherals 49.0 -1.8 -0.9 48.95 50.14 70.41 31.0 16056908000 51.47 54.63 NYSE 260130 3083685 49.9 49.9 0.43 113.95 2024-12-04T00:00:00.000+0000 327692000 -1.76 0.04 -14.11 -20.36 -18.46 32.06 78.38 144.37 188.35 188.35
PVH PVH Consumer Discretionary Apparel, Accessories & Luxury Goods 97.17 -1.51 -1.49 96.7 98.03 141.15 85.46 5423456097 98.09 109.81 NYSE 105488 739106 97.67 98.66 12.5 7.77 2024-12-04T21:00:00.000+0000 55814100 -1.51 -6.48 -3.82 -3.24 -14.83 12.34 -18.54 -0.65 -21.0 4758.5
QLYS Qualys Information Technology Systems Software 144.76 2.34 3.31 142.03 145.47 206.35 119.17 5296826304 129.34 145.05 NASDAQ 71064 437452 142.03 141.45 4.53 31.96 2025-02-05T05:00:00.000+0000 36590400 2.21 -3.5 17.34 18.06 -1.24 -19.55 9.57 64.41 331.32 921.05
R Ryder Industrials Cargo Ground Transportation 159.06 -0.18 -0.29 158.49 160.18 170.2 105.09 6726679212 148.96 129.74 NYSE 37930 269601 159.25 159.35 10.69 14.88 2025-02-12T05:00:00.000+0000 42290200 -0.18 -3.47 6.69 16.31 25.81 48.32 85.19 217.11 75.29 3087.58
RBA RB Global Industrials Diversified Support Services 93.0 -0.64 -0.6 92.74 93.64 94.85 60.84 17150595000 84.9 78.54 NYSE 109973 786435 93.61 93.6 1.85 50.27 2025-02-21T12:00:00.000+0000 184415000 -0.64 1.38 14.66 11.54 23.59 50.19 31.93 122.33 263.71 2542.05
RBC RBC Bearings Industrials Industrial Machinery & Supplies & Components 320.12 -0.74 -2.4 316.71 322.9 328.39 240.36 10054620081 295.17 279.45 NYSE 27730 135734 322.9 322.51 6.87 46.6 2025-02-06T13:30:00.000+0000 31409400 -0.74 2.66 11.11 11.81 7.78 32.83 55.77 289.34 342.82 954.74
RCM R1 RCM Health Care Health Care Services 14.31 0.0 0.0 14.3 14.31 15.12 8.87 6044458140 14.22 13.15 NASDAQ 13727269 2845263 14.3 14.31 -0.14 -102.21 2025-02-13T12:00:00.000+0000 422394000 0.0 0.07 0.42 2.07 16.91 33.24 -43.51 14.11 430.0 430.0
REXR Rexford Industrial Realty Real Estate Industrial REITs 42.41 -1.26 -0.54 42.28 42.87 58.02 41.16 9431644720 46.78 47.79 NYSE 175061 1745188 42.56 42.95 1.23 34.48 2025-02-04T05:00:00.000+0000 222392000 -1.12 1.97 -7.73 -16.68 -8.11 -10.53 -39.93 -9.39 182.19 202.49
RGA Reinsurance Group of America Financials Reinsurance 227.17 -0.02 -0.05 227.14 228.94 233.14 157.48 14962393031 218.07 203.3 NYSE 27974 306946 228.94 227.22 10.91 20.82 2025-01-30T12:00:00.000+0000 65864300 -0.02 -1.4 4.77 9.64 8.24 43.3 112.11 38.9 164.83 1618.38
RGEN Repligen Health Care Biotechnology 132.97 3.49 4.48 128.91 133.07 211.13 113.5 7447184305 140.3 156.62 NASDAQ 161908 698817 129.58 128.49 -0.3 -443.23 2025-02-19T05:00:00.000+0000 56006500 3.5 -5.59 -9.5 -11.49 -22.58 -14.55 -51.48 55.95 481.5 1082.13
RGLD Royal Gold Materials Gold 147.59 -0.2 -0.3 147.0 147.99 155.1 100.55 9705046112 144.5 129.63 NASDAQ 53841 324154 147.07 147.89 4.36 33.85 2025-02-11T10:59:00.000+0000 65756800 -0.24 4.78 -3.35 6.28 9.88 30.69 40.99 23.42 109.06 5022.74
RH RH Consumer Discretionary Homefurnishing Retail 338.19 4.48 14.51 326.32 346.02 367.0 212.43 6250664313 326.56 281.09 NYSE 364096 733893 339.45 323.68 2.1 161.04 2024-12-05T21:00:00.000+0000 18482700 4.72 6.05 -4.39 29.92 21.08 26.27 -45.95 78.64 287.46 989.87
RLI RLI Financials Property & Casualty Insurance 174.0 -0.43 -0.74 174.0 175.48 177.79 125.77 7972711893 159.63 148.43 NYSE 14799 137454 175.48 174.74 9.09 19.14 2025-01-22T05:00:00.000+0000 45821500 -0.43 -0.81 6.75 16.79 18.44 29.35 52.48 76.64 252.36 55110.22
RMBS Rambus Information Technology Semiconductors 52.34 0.1 0.05 50.71 52.64 76.38 37.42 5578135500 44.85 52.99 NASDAQ 118934 1603198 52.0 52.29 1.61 32.51 2025-02-03T05:00:00.000+0000 106575000 0.08 -1.41 27.08 13.12 -11.98 -24.83 94.75 294.94 353.07 591.97
RNR RenaissanceRe Financials Reinsurance 264.62 0.01 0.02 264.06 266.36 300.0 188.24 13744622500 268.22 238.85 NYSE 73260 410832 265.07 264.61 70.97 3.73 2025-01-28T21:00:00.000+0000 51940000 0.01 2.37 -6.36 8.16 16.37 25.83 60.04 40.39 160.9 3590.79
ROIV Roivant Sciences Health Care Biotechnology 11.38 0.62 0.07 11.24 11.43 13.06 8.61 8284071000 11.72 11.2 NASDAQ 824931 6067826 11.31 11.31 5.54 2.05 2025-02-11T05:00:00.000+0000 727950000 0.57 -1.6 -4.57 -0.91 0.04 29.26 44.54 9.38 9.38 9.38
RPM RPM International Materials Specialty Chemicals 133.2 -1.32 -1.78 133.2 134.99 138.26 100.56 17143106400 128.79 116.63 NYSE 185528 646306 134.47 134.98 4.77 27.92 2025-01-02T12:00:00.000+0000 128702000 -1.31 -1.77 -0.22 15.59 17.68 30.55 40.94 82.56 179.75 22626.73
RRC Range Resources Energy Oil & Gas Exploration & Production 35.4 3.09 1.06 34.42 35.88 39.33 27.29 8542374000 31.23 32.77 NYSE 814924 2121100 34.42 34.34 2.0 17.7 2025-02-19T05:00:00.000+0000 241310000 2.85 5.06 18.56 14.56 -9.09 5.53 68.51 906.27 -51.68 370.93
RRX Regal Rexnord Industrials Electrical Components & Equipment 167.03 -2.9 -4.99 166.98 171.77 185.28 113.79 11062079543 168.69 160.07 NYSE 83246 441420 171.77 172.02 3.16 52.86 2025-01-29T12:00:00.000+0000 66228100 -2.9 -3.24 -5.68 6.02 4.28 43.92 -1.72 103.15 131.06 20523.79
RS Reliance Steel & Aluminum Co. Materials Steel 311.02 0.64 1.99 308.74 313.15 342.2 261.77 16832495706 292.83 298.92 NYSE 60972 336912 310.26 309.03 18.28 17.01 2025-02-13T12:00:00.000+0000 54120300 0.63 -0.46 4.73 11.43 2.53 15.24 89.62 165.31 393.76 8514.13
RYAN Ryan Specialty Financials Insurance Brokers 70.47 0.14 0.1 69.92 70.77 73.1 41.49 18455838462 68.42 58.67 NYSE 155603 773288 70.63 70.37 0.77 91.52 2025-02-25T05:00:00.000+0000 261896388 0.27 -0.65 0.8 8.27 29.94 57.57 75.92 156.58 156.58 156.58
RYN Rayonier Real Estate Timber REITs 30.12 0.17 0.05 29.71 30.18 35.29 27.4 4487910120 31.44 31.02 NYSE 77743 638090 29.89 30.07 1.07 28.15 2025-01-29T05:00:00.000+0000 149001000 0.12 1.81 -6.97 2.19 -0.12 -1.75 -24.49 -2.29 12.08 424.48
SAIA Saia Industrials Cargo Ground Transportation 516.05 0.03 0.17 511.72 518.54 628.34 358.9 13724401355 465.31 473.58 NASDAQ 108134 352668 512.13 515.88 13.99 36.89 2025-01-31T12:00:00.000+0000 26595100 0.2 -3.56 18.37 34.55 29.79 23.2 47.78 436.96 866.04 5247.55
SAIC Science Applications Intl Corp Industrials Diversified Support Services 119.46 -0.03 -0.04 117.83 120.63 156.34 112.0 6032731624 141.76 131.2 NYSE 119977 325701 119.18 119.5 5.59 21.37 2024-12-02T05:00:00.000+0000 50497900 -0.07 -4.84 -19.14 -4.61 -12.96 2.96 34.79 41.69 144.16 279.96
SAM Boston Beer Company Consumer Staples Brewers 309.21 -0.83 -2.59 307.62 311.59 371.65 254.4 3551199857 289.69 292.24 NYSE 17398 128700 311.59 311.8 6.8 45.47 2025-02-12T12:00:00.000+0000 11484751 -0.75 -3.2 3.57 10.69 12.51 -10.02 -32.57 -18.86 21.92 1005.25
SBRA Sabra Health Care REIT Real Estate Health Care REITs 18.34 -1.27 -0.24 18.28 18.62 20.03 12.83 4337822645 18.63 15.83 NASDAQ 180362 2055929 18.55 18.57 0.41 44.72 2025-02-25T05:00:00.000+0000 236587000 -1.27 0.85 -1.85 12.48 26.45 25.84 29.03 -16.7 -34.12 -55.62
SCI Service Corp Intl Consumer Discretionary Specialized Consumer Services 85.03 -1.06 -0.91 84.97 86.1 88.32 60.23 12297803870 79.34 74.3 NYSE 184651 880004 86.07 85.94 3.43 24.79 2025-02-10T05:00:00.000+0000 144629000 -0.94 1.35 12.34 13.84 22.51 41.01 25.95 94.58 280.89 9345.66
SEIC SEI Financials Asset Management & Custody Banks 79.3 -0.2 -0.16 78.7 79.96 81.97 57.43 10222483621 72.9 68.6 NASDAQ 114241 602248 79.64 79.46 4.15 19.11 2025-01-29T05:00:00.000+0000 128908999 -0.25 -2.45 8.06 19.24 16.61 36.0 25.09 25.19 104.17 41593.85
SF Stifel Financials Investment Banking & Brokerage 113.15 -0.01 -0.01 112.29 113.6 118.12 60.17 11581241950 100.33 85.16 NYSE 81026 499153 113.5 113.16 5.53 20.46 2025-01-22T05:00:00.000+0000 102353000 -0.05 -1.76 10.65 33.25 38.28 83.84 50.42 175.99 263.32 5209.86
SFM Sprouts Farmers Market Consumer Staples Food Retail 142.06 -0.97 -1.38 141.25 143.25 148.56 40.62 14204264122 119.12 86.52 NASDAQ 181290 1275146 143.25 143.44 3.46 41.06 2025-02-20T12:00:00.000+0000 99991300 -0.98 -0.07 22.65 44.69 79.35 243.32 419.31 623.54 352.32 254.1
SHC Sotera Health Health Care Health Care Services 13.02 -4.34 -0.59 12.79 13.48 17.44 10.71 3687771780 15.88 13.77 NASDAQ 714571 1255726 13.45 13.61 0.25 52.08 2025-02-25T05:00:00.000+0000 283239000 -4.78 -13.72 -19.0 -13.02 16.86 -6.96 -41.01 -48.37 -48.37 -48.37
SIGI Selective Insurance Group Financials Property & Casualty Insurance 96.08 -1.04 -1.01 96.04 97.24 109.58 81.0 5841087520 93.97 95.94 NASDAQ 55373 364182 97.09 97.09 3.72 25.83 2025-01-29T05:00:00.000+0000 60794000 -1.04 -3.24 -2.63 8.55 -0.75 -4.89 19.56 46.33 262.29 21791.59
SKX Skechers Consumer Discretionary Footwear 59.88 -1.2 -0.73 59.48 60.84 75.09 54.8 9040223659 63.95 64.36 NYSE 383194 2144884 60.47 60.61 4.06 14.75 2025-01-30T05:00:00.000+0000 150972339 -1.27 -2.67 -5.18 -8.99 -12.31 9.84 22.8 49.94 203.45 1589.6
SLAB Silicon Labs Information Technology Semiconductors 98.28 -0.12 -0.12 97.32 98.57 154.91 94.0 3189151680 111.42 120.09 NASDAQ 55067 265890 97.35 98.4 -7.24 -13.58 2025-01-29T12:00:00.000+0000 32448000 -0.14 -5.78 -15.74 -9.45 -25.35 -5.52 -50.6 -5.9 118.45 41.64
SLGN Silgan Holdings Materials Metal, Glass & Plastic Containers 54.14 -0.28 -0.15 53.97 54.44 55.32 40.88 5781881300 51.96 47.86 NYSE 136238 514907 54.02 54.29 2.76 19.62 2025-01-29T05:00:00.000+0000 106795000 -0.31 0.3 3.18 7.81 15.47 29.63 27.94 75.6 118.58 1853.79
SLM SLM Corp Financials Consumer Finance 23.9 0.15 0.04 23.84 24.11 24.59 13.93 5075748650 22.62 21.46 NASDAQ 288230 1560182 23.95 23.87 2.9 8.24 2025-01-22T05:00:00.000+0000 212330000 0.19 -0.56 3.04 13.99 15.7 65.85 28.99 178.08 149.11 8324.04
SMG Scotts Miracle-Gro Company Materials Fertilizers & Agricultural Chemicals 75.19 0.71 0.53 74.68 75.94 93.9 53.43 4272344416 81.61 70.96 NYSE 82248 758807 74.83 74.66 -0.61 -123.26 2025-01-29T13:30:00.000+0000 56821100 0.7 1.18 -16.6 4.58 8.86 33.63 -54.38 -26.82 24.47 575.47
SNV Synovus Financials Regional Banks 54.62 -1.03 -0.57 54.23 55.32 59.79 29.34 7737742300 48.31 41.91 NYSE 203162 1395793 55.19 55.19 2.2 24.83 2025-01-15T21:00:00.000+0000 141665000 -1.03 -2.38 8.05 25.39 37.69 78.21 10.48 45.15 109.59 4489.92
SNX TD Synnex Information Technology Technology Distributors 114.76 0.04 0.04 114.58 115.7 133.85 96.93 9764273440 118.55 116.19 NYSE 65509 583492 114.63 114.71 7.71 14.88 2025-01-14T12:00:00.000+0000 85088000 0.01 -0.67 -6.13 -2.3 -9.98 15.91 1.76 92.62 223.72 1513.57
SON Sonoco Materials Paper & Plastic Packaging Products & Materials 49.68 1.0 0.49 49.01 49.86 61.73 48.22 4881536928 52.97 54.87 NYSE 101860 701554 49.2 49.19 2.91 17.07 2025-02-12T05:00:00.000+0000 98259600 1.08 -0.78 -6.12 -1.68 -18.88 -9.81 -20.46 -15.11 20.36 3942.28
SR Spire Utilities Gas Utilities 67.41 -0.77 -0.52 67.06 68.25 68.35 56.36 3892961205 65.56 62.57 NYSE 56536 378956 67.33 67.93 4.1 16.44 2024-11-20T13:30:00.000+0000 57750500 -0.72 1.77 3.36 4.27 7.2 10.63 7.61 -10.72 32.94 1112.95
SRPT Sarepta Therapeutics Health Care Biotechnology 110.08 3.25 3.46 108.72 111.38 173.25 78.67 10514808576 122.85 130.24 NASDAQ 382117 859628 110.46 106.62 1.54 71.48 2025-02-26T05:00:00.000+0000 95519700 3.17 1.35 -13.44 -21.7 -15.92 32.43 40.41 7.53 597.08 182.05
SSB South State Bank Financials Regional Banks 103.53 -1.48 -1.56 102.98 105.06 113.14 70.68 7898562111 99.41 86.99 NASDAQ 83864 489331 104.74 105.09 6.48 15.98 2025-01-23T05:00:00.000+0000 76292496 -1.41 -3.17 2.15 13.71 29.73 37.71 26.08 27.52 67.63 731.56
SSD Simpson Manufacturing Industrials Building Products 177.82 -0.6 -1.07 177.12 179.22 218.38 157.42 7497620262 186.06 183.04 NYSE 22234 215475 178.8 178.89 7.57 23.49 2025-02-03T05:00:00.000+0000 42164100 -0.54 -2.36 -6.39 0.62 3.64 12.23 47.42 120.5 436.08 5772.11
ST Sensata Technologies Industrials Electrical Components & Equipment 30.66 -1.05 -0.32 30.56 31.04 43.14 30.56 4584945730 34.69 36.64 NYSE 234470 1204114 30.88 30.98 -0.52 -58.95 2025-02-04T05:00:00.000+0000 149566000 -1.07 -6.5 -14.84 -17.23 -27.95 -5.17 -49.55 -40.62 -36.83 65.68
STAG STAG Industrial Real Estate Industrial REITs 36.06 -0.73 -0.26 35.94 36.3 41.63 34.09 6569653660 38.01 37.48 NYSE 251185 966778 36.12 36.32 0.99 36.42 2025-02-11T05:00:00.000+0000 182212000 -0.73 -0.04 -6.45 -8.81 -0.37 -0.1 -15.88 16.04 52.32 194.33
STWD Starwood Property Trust Financials Mortgage REITs 19.7 -0.28 -0.06 19.61 19.82 22.29 18.43 6640366200 20.01 19.78 NYSE 409070 2658348 19.7 19.75 1.18 16.69 2025-02-21T12:00:00.000+0000 337160000 -0.23 0.79 -3.03 -1.03 -3.5 -0.33 -24.56 -18.88 -16.22 22.24
SWX Southwest Gas Corp Utilities Gas Utilities 75.9 -4.06 -3.21 75.9 78.59 79.2 57.55 5445346830 74.15 72.54 NYSE 188436 297556 78.5 79.11 2.5 30.36 2025-02-26T05:00:00.000+0000 71743700 -3.68 -0.27 2.25 6.37 -2.02 27.62 9.81 -0.44 32.54 408.0
SYNA Synaptics Information Technology Semiconductors 71.51 -1.62 -1.18 71.5 72.54 121.37 67.83 2864576184 73.98 86.61 NASDAQ 79541 410546 72.35 72.69 4.01 17.83 2025-02-06T10:59:00.000+0000 40058400 -1.76 -4.77 0.51 -6.21 -24.14 -32.67 -73.99 25.39 16.76 717.05
TCBI Texas Capital Bancshares Financials Regional Banks 84.17 -2.01 -1.73 84.1 85.44 91.29 53.62 3889638789 76.59 64.7 NASDAQ 82404 460026 85.44 85.9 0.2 420.85 2025-01-16T13:30:00.000+0000 46211700 -2.03 -5.69 6.5 36.8 37.49 53.8 41.21 47.26 44.36 601.92
TDC Teradata Information Technology IT Consulting & Other Services 29.38 -0.41 -0.12 29.31 29.67 49.44 24.02 2811666000 30.4 33.41 NYSE 85351 748776 29.58 29.5 0.85 34.56 2025-02-06T12:00:00.000+0000 95700000 -0.41 -0.34 -9.21 6.91 -12.38 -38.13 -33.21 8.05 -33.92 5.0
TEX Terex Industrials Construction Machinery & Heavy Transportation Equipment 51.72 0.61 0.32 51.26 51.92 68.08 48.11 3454562000 53.3 56.84 NYSE 92630 770945 51.64 51.4 6.85 7.55 2025-02-06T12:00:00.000+0000 66800000 0.56 -2.91 -7.93 -3.78 -16.56 3.21 9.1 88.37 73.34 598.51
THC Tenet Health Health Care Health Care Facilities 150.76 -1.69 -2.6 150.04 153.05 171.2 65.9 14336348235 159.56 132.42 NYSE 281330 1177504 153.05 153.35 31.57 4.78 2025-02-06T12:00:00.000+0000 95097000 -1.51 -6.66 -7.83 -2.7 15.33 132.54 92.3 381.0 217.97 434.32
THG Hanover Insurance Financials Property & Casualty Insurance 162.42 -0.46 -0.74 162.42 163.65 165.28 119.21 5852348420 151.19 136.72 NYSE 28527 181501 163.65 163.16 10.09 16.1 2025-01-29T05:00:00.000+0000 36033300 -0.46 -0.19 4.64 21.4 18.21 36.84 25.27 20.67 129.89 569.75
THO Thor Industries Consumer Discretionary Leisure Products 106.35 -1.48 -1.6 106.08 107.61 129.31 88.37 5647429605 107.71 104.88 NYSE 52793 539584 107.15 107.95 4.94 21.53 2024-12-04T13:30:00.000+0000 53102300 -1.59 -3.27 -8.08 5.0 5.95 3.55 -5.57 67.56 86.67 12647.95
TKO TKO Group Holdings Communication Services Movies & Entertainment 132.09 0.92 1.2 130.16 133.1 133.1 72.33 10719063873 122.01 106.23 NYSE 337527 852456 131.67 130.89 -0.45 -293.53 2025-02-25T05:00:00.000+0000 81149700 0.98 13.02 1.72 11.19 22.83 69.75 158.14 119.33 1021.99 423.45
TKR Timken Industrials Industrial Machinery & Supplies & Components 73.36 -0.19 -0.14 73.36 74.19 94.71 71.57 5143797792 81.7 83.7 NYSE 57190 508007 73.64 73.5 4.82 15.22 2025-02-03T05:00:00.000+0000 70117200 -0.07 -2.83 -15.66 -10.24 -20.01 -0.73 2.2 41.41 72.05 906.16
TMHC Taylor Morrison Consumer Discretionary Homebuilding 69.14 -0.56 -0.39 68.94 69.92 74.69 44.32 7154468920 69.09 61.42 NYSE 96888 818022 69.28 69.53 7.55 9.16 2025-02-12T05:00:00.000+0000 103478000 -0.58 -1.32 -2.6 9.74 15.44 52.59 107.71 199.37 251.24 200.02
TNL Travel + Leisure Co. Consumer Discretionary Hotels, Resorts & Cruise Lines 52.51 -0.17 -0.09 52.32 52.78 54.79 35.41 3591951801 47.45 45.27 NYSE 68581 621121 52.48 52.6 5.41 9.71 2025-02-19T05:00:00.000+0000 68405100 -0.17 -2.76 11.91 24.14 15.05 41.16 -2.56 10.34 47.58 169.56
TOL Toll Brothers Consumer Discretionary Homebuilding 151.22 -0.34 -0.52 150.7 152.21 160.12 84.4 15268985840 151.49 130.04 NYSE 170478 1282887 151.55 151.74 14.48 10.44 2024-12-09T21:00:00.000+0000 100972000 -0.34 -1.48 -5.23 13.26 15.39 75.73 131.56 277.89 342.06 7461.5
TPL Texas Pacific Land Energy Oil & Gas Exploration & Production 1426.36 0.44 6.23 1414.49 1448.15 1448.15 467.62 32770478364 1074.13 765.51 NYSE 22820 95756 1414.49 1420.13 19.46 73.3 2025-02-19T21:00:00.000+0000 22974900 0.44 5.85 34.75 74.48 131.14 161.01 241.29 519.99 2613.26 47604.35
TPX Tempur Sealy Consumer Discretionary Home Furnishings 53.38 -0.37 -0.2 53.05 53.84 57.13 38.85 9269597140 51.83 51.32 NYSE 342021 1250885 53.35 53.58 2.19 24.37 2025-02-06T13:30:00.000+0000 173653000 -0.37 -2.93 5.45 5.89 0.95 32.85 21.13 151.32 282.1 1275.77
TREX Trex Industrials Building Products 67.92 0.73 0.5 67.56 68.77 101.91 58.68 7277756200 67.58 79.6 NYSE 232883 1238071 67.76 67.43 2.19 31.02 2025-02-24T05:00:00.000+0000 107144000 0.68 -4.19 5.06 5.9 -22.5 0.09 -48.95 56.45 549.06 4674.77
TTC Toro Industrials Agricultural & Farm Machinery 81.39 0.7 0.56 80.78 81.64 102.0 77.15 8351321775 83.81 88.58 NYSE 99377 844615 80.99 80.82 3.81 21.36 2024-12-18T12:00:00.000+0000 102615000 0.7 -0.79 -2.99 -9.06 -9.57 -4.32 -22.28 4.77 156.17 10982.14
TTEK Tetra Tech Industrials Construction & Engineering 40.3 -1.07 -0.44 40.17 41.66 51.2 30.92 10788116870 47.4 42.32 NASDAQ 608269 1613907 40.72 40.74 1.23 32.77 2025-01-29T05:00:00.000+0000 267661999 -1.06 -2.26 -17.45 -13.39 -7.88 22.37 6.98 133.55 635.58 13248.12
TXRH Texas Roadhouse Consumer Discretionary Restaurants 192.59 -0.53 -1.03 192.29 193.66 203.32 110.69 12848635304 181.64 166.05 NASDAQ 143303 700096 193.24 193.62 5.81 33.15 2025-02-20T05:00:00.000+0000 66714100 -0.52 -3.24 4.74 15.52 14.38 75.56 114.58 235.55 515.35 1615.09
UA Under Armour (Class C) Consumer Discretionary Apparel, Accessories & Luxury Goods 8.35 -2.55 -0.22 8.19 8.48 10.62 6.02 3815879029 8.12 7.29 NYSE 1200780 3684021 8.47 8.57 -0.04 -208.78 2025-02-06T11:55:00.000+0000 456914892 -2.66 -6.59 -3.34 3.5 28.14 13.8 -61.2 -45.94 -89.49 -89.49
UAA Under Armour (Class A) Consumer Discretionary Apparel, Accessories & Luxury Goods 9.17 -2.34 -0.22 8.97 9.3 11.89 6.17 3777867228 8.75 7.64 NYSE 3042922 13079284 9.3 9.39 -0.04 -229.25 2025-02-06T12:00:00.000+0000 411981159 -2.39 -7.52 -2.08 9.24 36.79 19.18 -63.86 -46.06 -73.97 189.8
UBSI United Bankshares Financials Regional Banks 41.32 -1.33 -0.56 40.93 41.89 43.77 30.68 5586614300 38.13 35.41 NASDAQ 57466 499301 41.64 41.87 2.65 15.59 2025-01-24T05:00:00.000+0000 135220000 -1.34 -2.87 9.55 13.58 21.14 22.0 6.28 9.37 17.06 433.03
UFPI UFP Industries Industrials Building Products 127.8 -0.26 -0.33 126.86 128.48 139.54 107.49 7760616660 130.05 120.32 NASDAQ 26541 269678 127.5 128.13 7.26 17.6 2025-02-18T05:00:00.000+0000 60724700 -0.26 -3.91 -4.59 7.98 6.36 15.88 41.7 155.7 668.03 4931.5
UGI UGI Corp Utilities Gas Utilities 24.28 -0.35 -0.08 24.2 24.52 26.15 21.51 5213722365 24.27 24.21 NYSE 643552 1880171 24.3 24.37 3.14 7.73 2024-11-21T21:00:00.000+0000 214689000 -0.39 3.12 -4.05 -1.44 -1.08 9.1 -45.68 -44.44 -34.5 941.85
UMBF UMB Financial Corp. Financials Regional Banks 119.86 -1.11 -1.34 118.75 120.81 128.73 69.96 5848732232 109.6 92.13 NASDAQ 38938 391323 120.81 121.2 8.01 14.96 2025-02-04T05:00:00.000+0000 48798400 -1.1 -3.01 9.62 23.59 39.63 65.68 11.79 82.48 108.47 3456.97
UNM Unum Financials Life & Health Insurance 72.26 0.25 0.18 72.09 72.63 73.62 41.97 13195543120 62.64 54.66 NYSE 186022 1242906 72.61 72.08 9.21 7.85 2025-02-04T05:00:00.000+0000 182612000 0.24 -0.61 13.57 33.66 37.87 70.78 183.69 144.36 114.47 932.23
USFD US Foods Consumer Staples Food Distributors 66.5 -0.02 -0.01 65.82 66.55 68.0 42.56 15490443500 62.19 55.2 NYSE 295822 1806223 66.22 66.51 2.33 28.54 2025-02-13T14:30:00.000+0000 232939000 0.08 1.03 6.79 16.1 21.82 55.41 91.48 71.55 167.2 167.2
UTHR United Therapeutics Health Care Biotechnology 364.91 1.16 4.2 359.4 364.91 417.82 208.62 16291224495 363.5 300.17 NASDAQ 35865 370684 362.17 360.71 22.77 16.03 2025-02-19T05:00:00.000+0000 44644500 1.03 -5.39 -1.08 5.06 32.68 59.15 83.22 284.3 182.03 5880.47
VAC Marriott Vacations Worldwide Consumer Discretionary Hotels, Resorts & Cruise Lines 89.59 -0.01 -0.01 89.22 90.38 108.57 67.28 3127694408 78.88 86.47 NYSE 28138 385217 89.25 89.6 5.26 17.03 2025-02-19T05:00:00.000+0000 34911200 -0.15 -3.36 12.74 27.27 -8.76 13.58 -45.76 -24.97 24.68 397.33
VAL Valaris Energy Oil & Gas Drilling 46.46 0.12 0.06 46.14 46.9 84.2 46.14 3304516456 52.53 65.59 NYSE 1126760 1339784 46.28 46.41 13.81 3.36 2025-02-19T05:00:00.000+0000 71118400 0.11 -8.72 -9.29 -23.24 -39.86 -30.84 37.58 96.03 96.03 96.03
VC Visteon Consumer Discretionary Automotive Parts & Equipment 86.92 -0.22 -0.2 86.27 87.46 131.7 86.27 2400496694 92.22 105.32 NASDAQ 73406 286237 86.42 87.11 18.3 4.75 2025-02-18T05:00:00.000+0000 27618900 -0.22 -6.18 -5.05 -10.21 -23.34 -26.88 -28.04 -3.43 -10.94 154.77
VLY Valley Bank Financials Regional Banks 10.22 0.25 0.02 10.02 10.26 11.22 6.47 5640202035 9.28 8.09 NASDAQ 1402329 6686843 10.15 10.19 0.62 16.48 2025-01-23T05:00:00.000+0000 552149000 0.29 -0.1 8.96 24.94 32.04 14.06 -29.86 -13.76 4.18 2164.67
VMI Valmont Industrials Industrial Machinery & Supplies & Components 339.57 -0.02 -0.06 336.71 340.38 352.57 202.01 6803344643 306.43 264.09 NYSE 28789 110218 339.5 339.63 14.71 23.08 2025-02-19T05:00:00.000+0000 20035400 0.35 0.54 11.67 21.33 31.48 59.47 33.87 140.66 150.22 41448.32
VNO Vornado Realty Trust Real Estate Office REITs 40.68 -0.91 -0.38 40.38 40.96 46.63 21.16 7756554565 40.7 30.7 NYSE 115958 1901303 40.5 41.06 -0.28 -145.3 2025-02-10T05:00:00.000+0000 190649000 -0.73 -1.69 -6.04 21.96 67.05 81.4 -7.66 -36.27 -48.92 5110.48
VNOM Viper Energy Energy Oil & Gas Storage & Transportation 53.3 0.14 0.08 53.29 53.93 56.08 29.03 10043119890 49.67 41.83 NASDAQ 87540 1431571 53.31 53.23 2.36 22.59 2025-02-18T05:00:00.000+0000 188408590 0.21 4.59 4.0 15.43 39.85 74.71 140.27 134.98 173.4 64.88
VNT Vontier Information Technology Electronic Equipment & Instruments 37.22 0.34 0.12 36.79 37.47 45.62 31.22 5589693000 35.04 38.27 NYSE 277053 891322 37.08 37.09 2.62 14.2 2025-02-13T13:30:00.000+0000 150200000 0.24 -4.67 5.33 8.4 -7.58 10.33 10.95 9.35 9.35 9.35
VOYA Voya Financial Financials Multi-Sector Holdings 79.46 -0.59 -0.47 79.38 80.21 84.3 63.11 7645514064 79.54 72.87 NYSE 55974 810458 80.21 79.93 6.31 12.59 2025-02-04T05:00:00.000+0000 96218400 -0.49 -2.71 -4.79 19.08 7.29 12.29 19.62 38.27 91.1 281.65
VSH Vishay Information Technology Electronic Components 15.1 -0.85 -0.13 15.08 15.38 24.72 14.95 2051161577 17.75 21.04 NYSE 247072 1355107 15.14 15.23 0.62 24.35 2025-02-05T05:00:00.000+0000 135838515 -0.79 -5.8 -17.16 -24.83 -37.07 -33.49 -30.75 -21.55 9.57 5681.3
VVV Valvoline Consumer Discretionary Automotive Retail 39.08 1.11 0.43 38.07 39.23 48.26 33.86 5036083280 41.44 42.11 NYSE 473685 1068317 38.12 38.65 1.63 23.98 2024-11-19T05:00:00.000+0000 128866000 0.98 -8.72 -6.6 -3.13 -5.75 13.03 7.58 69.33 68.96 68.96
WAL Western Alliance Bancorporation Financials Regional Banks 88.62 -0.61 -0.54 88.01 89.48 96.45 47.6 9754314780 86.1 70.35 NYSE 94403 1530235 88.9 89.16 6.47 13.7 2025-01-23T05:00:00.000+0000 110069000 -0.76 -3.3 3.45 14.33 37.43 78.75 -23.96 73.56 242.68 248.35
WBS Webster Bank Financials Regional Banks 59.28 -1.13 -0.68 58.55 60.02 61.12 39.34 10161184800 50.41 46.98 NYSE 402477 1276320 60.02 59.96 4.42 13.41 2025-01-21T12:30:00.000+0000 171410000 -1.08 -0.94 12.1 31.68 28.54 35.66 2.49 23.33 86.33 1034.03
WCC WESCO International Industrials Trading Companies & Distributors 202.86 -0.81 -1.66 202.69 204.71 213.75 132.37 9940239854 178.88 168.32 NYSE 109888 731385 204.34 204.52 12.56 16.15 2025-02-11T05:00:00.000+0000 49001700 -0.81 -1.94 12.68 28.55 7.9 32.33 48.05 282.24 138.79 914.28
WEN Wendy's Consumer Discretionary Restaurants 17.8 -1.25 -0.22 17.78 18.06 20.65 15.62 3627421775 18.54 18.01 NASDAQ 481171 3472625 18.0 18.02 0.94 18.93 2025-02-13T13:30:00.000+0000 203845000 -1.17 -3.57 -9.59 4.89 -1.55 -6.31 -18.6 -14.0 107.82 3510.53
WEX WEX Inc. Financials Transaction & Payment Processing Services 178.61 0.13 0.23 177.08 179.68 244.04 165.51 7105695213 196.75 200.31 NYSE 71672 419660 178.64 178.38 7.87 22.7 2025-02-06T12:00:00.000+0000 39783300 0.17 -1.28 -17.52 -0.66 -7.94 1.98 34.02 -9.96 54.14 944.88
WFRD Weatherford International Energy Oil & Gas Equipment & Services 82.07 -0.31 -0.25 81.94 83.43 135.0 77.0 5962222706 87.44 107.37 NASDAQ 100834 985682 82.32 82.32 7.15 11.48 2025-02-04T05:00:00.000+0000 72652000 -0.31 -1.91 -3.7 -20.32 -34.42 -13.52 178.57 234.96 234.96 234.96
WH Wyndham Hotels & Resorts Consumer Discretionary Hotels, Resorts & Cruise Lines 94.18 -0.37 -0.35 93.95 94.84 98.73 67.67 7326196274 84.39 76.95 NYSE 53218 730539 94.54 94.53 3.16 29.8 2025-02-12T05:00:00.000+0000 77789300 -0.3 -2.95 13.94 25.1 33.05 20.91 9.3 67.85 45.0 45.0
WHR Whirlpool Consumer Discretionary Household Appliances 108.69 -0.9 -0.99 108.23 109.99 125.68 84.18 5993133993 105.01 102.18 NYSE 152971 734814 108.32 109.68 10.16 10.7 2025-01-27T10:59:00.000+0000 55139700 -0.81 -3.64 1.51 12.71 20.05 -2.32 -52.83 -23.74 -40.24 1149.04
WING Wingstop Consumer Discretionary Restaurants 328.96 -1.97 -6.62 328.24 335.7 433.86 229.27 9609678208 375.65 372.42 NASDAQ 109778 476214 334.51 335.58 3.43 95.91 2025-02-19T05:00:00.000+0000 29212300 -1.97 0.6 -11.26 -11.96 -14.07 41.91 92.25 350.69 975.38 975.38
WLK Westlake Materials Specialty Chemicals 126.26 -0.54 -0.68 126.12 127.46 162.64 118.64 16251062964 138.8 145.41 NYSE 64466 492685 126.62 126.95 0.72 175.37 2025-02-18T05:00:00.000+0000 128705999 -0.52 -0.64 -9.37 -12.1 -21.18 -2.79 28.96 85.31 78.53 1719.74
WMG Warner Music Group Communication Services Movies & Entertainment 33.38 1.35 0.44 32.95 33.55 38.05 27.06 17285549862 31.47 31.75 NASDAQ 635666 1363379 33.1 32.93 1.04 32.09 2024-11-21T13:30:00.000+0000 517919097 1.28 0.27 2.9 14.29 2.93 5.27 -22.15 10.72 10.72 10.72
WMS Advanced Drainage Systems Industrials Building Products 130.22 0.89 1.14 128.99 130.42 184.27 117.97 10096376283 150.13 159.61 NYSE 103599 507320 129.27 129.07 6.29 20.7 2025-02-06T13:30:00.000+0000 77536200 0.89 0.42 -17.22 -13.48 -26.59 10.31 -0.96 255.0 472.37 706.28
WPC W. P. Carey Real Estate Diversified REITs 56.65 0.31 0.17 55.63 56.98 67.4 53.09 12398505168 59.29 57.65 NYSE 224043 1029796 56.22 56.48 2.53 22.39 2025-02-07T13:30:00.000+0000 218848000 0.42 3.79 -5.48 -2.69 -5.64 -0.6 -25.47 -32.78 -12.1 161.87
WSM Williams-Sonoma Consumer Discretionary Homefurnishing Retail 175.02 27.52 37.78 167.0 177.42 177.42 89.87 22111851780 141.52 141.17 NYSE 4085251 1807018 172.02 137.24 8.33 21.01 2024-11-20T14:30:00.000+0000 126339000 27.6 33.91 21.58 27.24 10.63 92.48 61.09 410.54 365.61 33671.64
WSO Watsco Industrials Trading Companies & Distributors 528.38 -0.89 -4.76 526.21 535.46 545.49 373.33 21337053242 495.49 461.97 NYSE 30829 220187 534.03 533.14 13.01 40.61 2025-02-11T05:00:00.000+0000 40382405 -0.87 1.3 5.13 12.03 9.46 35.43 72.43 197.39 424.2 24829.25
WTFC Wintrust Financials Regional Banks 130.0 -0.86 -1.12 129.53 131.13 136.08 82.9 8643819770 114.26 103.31 NASDAQ 67268 377551 130.76 131.12 9.55 13.61 2025-01-15T12:00:00.000+0000 66492200 -0.81 -0.88 12.73 29.09 29.4 51.39 37.95 97.0 187.11 1345.11
WTRG Essential Utilities Utilities Water Utilities 38.81 -0.36 -0.14 38.76 39.19 41.78 33.57 10657652910 39.01 37.92 NYSE 168503 1417906 38.98 38.95 1.99 19.5 2025-02-20T10:59:00.000+0000 274611000 -0.31 1.25 -4.24 -1.77 -1.17 10.85 -20.33 -11.73 48.15 21083.85
WTS Watts Water Technologies Industrials Building Products 205.07 -1.27 -2.63 204.52 207.67 219.52 175.37 6835670700 203.61 199.67 NYSE 33314 143121 207.67 207.7 8.35 24.56 2025-02-10T05:00:00.000+0000 33333353 -1.27 -3.59 -0.4 10.63 -5.63 5.83 0.89 114.85 228.64 3352.36
WU Western Union Financials Transaction & Payment Processing Services 10.69 -0.56 -0.06 10.68 10.78 14.19 10.51 3611092690 11.44 12.44 NYSE 821323 4207334 10.73 10.75 1.96 5.45 2025-02-04T05:00:00.000+0000 337801000 -0.79 0.42 -10.6 -8.53 -18.34 -10.98 -37.3 -60.46 -41.66 -41.72
WWD Woodward Industrials Electrical Components & Equipment 169.84 -0.59 -1.01 169.39 173.03 188.35 129.47 10132518528 167.35 163.54 NASDAQ 201868 401917 171.65 170.85 5.98 28.4 2024-11-25T21:00:00.000+0000 59659200 -0.6 -1.83 2.93 10.47 -6.39 30.22 46.65 52.48 229.58 4643.85
X U.S. Steel Materials Steel 41.34 6.31 2.46 39.3 41.36 50.2 26.92 9309694995 37.56 39.26 NYSE 2982960 6282637 39.33 38.89 1.58 26.17 2025-01-30T21:00:00.000+0000 225171000 6.66 13.64 9.67 9.3 12.87 21.6 62.21 224.55 20.75 82.32
XPO XPO, Inc. Industrials Cargo Ground Transportation 145.44 -0.23 -0.33 143.21 145.83 156.85 78.72 16929506880 121.27 116.05 NYSE 153699 1457157 145.33 145.77 3.08 47.22 2025-02-05T05:00:00.000+0000 116402000 -0.11 -1.46 28.97 23.67 31.75 64.85 84.55 77.03 287.47 8320.32
XRAY Dentsply Sirona Health Care Health Care Supplies 18.63 -1.32 -0.25 18.49 18.84 37.6 17.21 3703271400 23.66 27.45 NASDAQ 935277 3076854 18.73 18.88 -2.03 -9.18 2025-02-26T12:00:00.000+0000 198780000 -1.38 4.2 -24.71 -23.41 -33.78 -37.81 -64.44 -67.12 -65.2 2692.99
YETI Yeti Consumer Discretionary Leisure Products 37.83 -0.47 -0.18 37.67 38.33 54.16 33.41 3208948665 38.9 39.22 NYSE 201304 1669814 37.91 38.01 2.31 16.38 2025-02-13T13:30:00.000+0000 84825500 -0.53 -2.4 -1.61 -4.9 -3.45 -11.56 -62.13 26.92 122.41 122.41
ZI ZoomInfo Communication Services Interactive Media & Services 10.47 5.76 0.57 10.25 10.8 19.39 7.65 3595073430 10.53 12.73 NASDAQ 4296252 7652552 10.47 9.9 0.04 261.75 2025-02-18T12:00:00.000+0000 343369000 4.44 -1.43 -2.54 6.49 -22.37 -26.04 -86.03 -69.59 -69.59 -69.59
ZION Zions Bancorporation Financials Regional Banks 58.46 -0.64 -0.38 58.1 59.07 61.8 33.66 8634446505 50.98 45.39 NASDAQ 164156 1429243 58.73 58.83 4.39 13.32 2025-01-20T21:00:00.000+0000 147711000 -0.61 -2.19 14.09 26.12 33.49 63.42 -11.74 19.6 101.69 2409.46