Logo

S&P 500

The S&P 500, or Standard & Poor's 500, is a prominent market-capitalization-weighted stock market index that tracks the performance of 500 of the largest publicly traded companies in the United States. Managed by S&P Dow Jones Indices, the S&P 500 encompasses a diverse range of sectors within the U.S. economy, serving as a widely followed benchmark for assessing the overall health and trends of the American stock market. Investors and financial professionals commonly use it as an indicator of market performance, and its composition can change over time based on various criteria, including market capitalization and sector representation.

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 %
MMM 3M Industrials Industrial Conglomerates 146.94 4.19 5.91 145.0 150.0 150.0 75.65 80017281636 131.28 118.31 NYSE 10355900 3521020 145.5 141.03 9.6 15.31 2025-04-29T04:00:00.000+0000 544559000 4.19 6.45 13.66 8.97 41.4 62.71 1.79 -2.03 8.12 4134.57
AOS A. O. Smith Industrials Building Products 72.69 1.23 0.88 72.29 73.16 92.45 67.17 10601569219 71.69 80.3 NYSE 710759 1042373 72.5 71.81 3.79 19.18 2025-01-30T13:30:00.000+0000 145846323 1.23 1.94 5.78 -7.52 -17.39 -11.48 -5.38 54.59 166.17 6630.56
ABT Abbott Laboratories Health Care Health Care Equipment 116.77 2.9 3.29 114.14 116.9 121.64 99.71 202532894200 115.05 110.58 NYSE 6511914 4991390 114.25 113.48 3.29 35.49 2025-01-22T14:30:00.000+0000 1734460000 2.9 5.18 2.22 -0.19 14.45 2.26 -7.2 30.13 165.02 70820.13
ABBV AbbVie Health Care Biotechnology 172.58 0.59 1.02 171.22 175.66 207.32 153.58 304973021200 177.43 178.64 NYSE 5478701 6458550 172.16 171.56 2.87 60.13 2025-01-31T14:30:00.000+0000 1767140000 0.59 0.66 -1.71 -7.48 0.15 4.35 30.76 96.14 175.25 393.09
ACN Accenture Information Technology IT Consulting & Other Services 356.28 1.05 3.69 348.02 356.86 387.51 278.69 222846014400 357.29 332.88 NYSE 1968833 2525870 349.25 352.59 11.92 29.89 2025-03-20T12:30:00.000+0000 625480000 1.05 2.05 -2.75 -5.25 8.23 -2.98 6.15 70.35 303.31 2248.58
ADBE Adobe Inc. Information Technology Application Software 436.29 1.47 6.3 431.5 439.94 638.25 403.75 189920963610 479.77 504.7 NASDAQ 2988160 3738265 433.26 429.99 12.34 35.36 2025-03-12T10:59:00.000+0000 435309000 1.47 4.32 -2.43 -12.34 -20.82 -27.72 -12.73 24.65 509.85 206731.33
AMD Advanced Micro Devices Information Technology Semiconductors 122.24 0.64 0.78 121.12 123.75 227.3 114.41 198370671590 131.53 150.2 NASDAQ 25797592 37056955 122.39 121.46 1.13 108.18 2025-02-04T21:00:00.000+0000 1622810000 0.68 1.7 2.58 -22.56 -19.33 -27.29 2.92 139.53 4891.02 3781.9
AES AES Corporation Utilities Independent Power Producers & Energy Traders 11.74 -0.68 -0.08 11.69 11.97 22.21 11.57 8347456980 13.1 16.93 NYSE 11486173 14064851 11.95 11.82 1.44 8.15 2025-02-24T13:30:00.000+0000 711027000 -0.68 0.0 -9.69 -31.78 -31.35 -30.04 -48.85 -42.65 -11.06 257.93
AFL Aflac Financials Life & Health Insurance 106.39 -0.09 -0.1 105.76 107.21 115.5 75.08 59102623920 106.52 99.34 NYSE 993468 2012931 106.32 106.49 6.73 15.81 2025-02-05T21:00:00.000+0000 555528000 -0.09 1.41 3.6 -5.64 14.51 25.91 74.81 101.34 266.23 141753.33
A Agilent Technologies Health Care Life Sciences Tools & Services 152.66 3.6 5.3 148.3 153.18 155.35 124.16 43598932700 136.66 137.94 NYSE 2179428 1801138 148.67 147.36 4.44 34.38 2025-02-25T10:59:00.000+0000 285595000 3.6 6.92 13.49 11.63 15.84 15.17 11.02 70.36 300.05 430.07
APD Air Products Materials Industrial Gases 319.68 0.59 1.88 318.25 321.01 337.0 212.24 71091717120 310.13 281.79 NYSE 1557519 1382428 318.92 317.8 17.22 18.56 2025-02-06T13:30:00.000+0000 222384000 0.59 3.39 8.37 -3.58 21.59 22.52 13.17 34.78 141.63 29776.64
ABNB Airbnb Consumer Discretionary Hotels, Resorts & Cruise Lines 133.07 -1.52 -2.05 131.24 135.64 170.1 110.38 84362602675 134.66 138.37 NASDAQ 4702962 4585721 135.47 135.12 2.88 46.2 2025-02-11T21:00:00.000+0000 633971614 -1.52 0.81 -0.85 -3.0 -10.08 -6.3 -15.1 -8.04 -8.04 -8.04
AKAM Akamai Technologies Information Technology Internet Services & Infrastructure 94.67 4.02 3.66 91.86 94.97 129.17 84.7 14221990090 94.41 97.0 NASDAQ 2610054 1853556 91.89 91.01 3.38 28.01 2025-02-20T21:00:00.000+0000 150227000 4.07 5.21 -1.23 -10.78 -0.36 -22.3 -15.9 -0.25 57.16 -34.77
ALB Albemarle Corporation Materials Specialty Chemicals 94.05 -3.53 -3.44 93.89 97.1 143.19 71.97 11054637000 98.71 101.44 NYSE 1602576 2048930 97.1 97.49 -16.76 -5.61 2025-02-12T21:00:00.000+0000 117540000 -3.53 -0.67 6.09 0.22 2.13 -22.11 -55.79 15.65 60.47 1197.24
ARE Alexandria Real Estate Equities Real Estate Office REITs 102.87 1.06 1.08 102.18 103.49 130.14 94.35 17977766940 103.83 114.9 NYSE 874196 1324071 102.28 101.79 1.64 62.73 2025-01-27T21:00:00.000+0000 174762000 1.06 4.33 3.73 -13.93 -17.84 -16.64 -47.67 -37.58 7.2 389.86
ALGN Align Technology Health Care Health Care Supplies 228.0 1.68 3.77 226.8 230.27 335.4 196.09 17020906800 222.35 243.35 NASDAQ 647780 762978 227.52 224.23 5.85 38.97 2025-02-05T21:00:00.000+0000 74653100 1.68 5.66 8.03 5.28 -9.38 -16.06 -50.73 -16.54 307.87 1251.11
ALLE Allegion Industrials Building Products 135.07 1.11 1.48 134.47 136.28 156.1 113.27 11741540551 136.59 132.24 NYSE 484910 819206 134.67 133.59 6.51 20.75 2025-02-18T13:30:00.000+0000 86929300 1.11 3.34 2.19 -11.14 8.84 7.72 11.37 6.24 155.23 178.61
LNT Alliant Energy Utilities Electric Utilities 60.99 0.73 0.44 60.77 61.93 64.19 46.8 15649973010 59.98 56.04 NASDAQ 1257721 1596491 61.24 60.55 2.57 23.73 2025-02-20T22:00:00.000+0000 256599000 0.74 4.08 3.48 -0.59 11.23 25.88 2.07 6.35 74.14 1068.58
ALL Allstate Financials Property & Casualty Insurance 189.86 0.51 0.96 189.5 193.32 209.88 153.42 50275497580 195.21 180.09 NYSE 1198452 1609845 190.23 188.9 15.47 12.27 2025-02-05T21:00:00.000+0000 264803000 0.51 0.77 -1.91 -1.44 8.88 22.18 59.0 61.17 170.07 1192.44
GOOGL Alphabet Inc. (Class A) Communication Services Interactive Media & Services 198.05 1.05 2.05 197.87 202.29 202.29 130.67 2432997482671 183.56 171.84 NASDAQ 21462062 28223763 198.98 196.0 7.55 26.23 2025-02-04T21:00:00.000+0000 12284763861 1.05 2.01 3.47 20.71 11.48 35.66 51.94 167.24 661.15 7790.44
GOOG Alphabet Inc. (Class C) Communication Services Interactive Media & Services 199.59 1.03 2.04 199.44 203.84 203.84 131.55 2432678004161 185.06 173.36 NASDAQ 12327417 19492890 200.51 197.55 7.55 26.44 2025-02-04T21:00:00.000+0000 12185106694 1.05 1.94 3.46 20.4 11.28 35.15 53.46 168.97 672.86 7885.2
MO Altria Consumer Staples Tobacco 51.45 -0.79 -0.41 51.14 52.18 58.04 39.25 87197974500 54.31 49.6 NYSE 6582692 7728701 52.02 51.86 5.92 8.69 2025-01-30T12:00:00.000+0000 1694810000 -0.79 1.08 -4.44 4.87 4.04 27.1 2.25 0.7 -5.2 27087.7
AMZN Amazon Consumer Discretionary Broadline Retail 230.7 2.11 4.76 226.96 231.78 233.0 151.61 2425810500000 216.88 192.12 NASDAQ 29685530 38154740 229.03 225.94 4.68 49.29 2025-01-30T10:59:00.000+0000 10515000000 2.11 2.8 2.57 22.02 25.98 49.06 61.74 143.88 1452.56 235517.92
AMCR Amcor Materials Paper & Plastic Packaging Products & Materials 9.79 0.93 0.09 9.72 9.82 11.48 8.78 14149878600 9.93 10.23 NYSE 17967860 14582273 9.73 9.7 0.53 18.47 2025-02-04T21:00:00.000+0000 1445340000 0.93 1.98 4.15 -11.96 -3.17 3.49 -18.08 -8.5 -12.43 -12.43
AEE Ameren Utilities Multi-Utilities 96.25 2.21 2.08 95.16 96.74 96.74 67.03 25691820000 90.66 81.41 NYSE 926389 1356336 95.39 94.17 4.25 22.65 2025-02-13T21:00:00.000+0000 266928000 2.21 5.79 7.79 9.09 28.64 39.8 9.72 20.27 107.17 330.07
AEP American Electric Power Utilities Electric Utilities 97.81 0.58 0.56 97.6 98.72 105.18 75.22 52090182650 94.78 94.05 NASDAQ 1860758 2941050 97.86 97.25 4.96 19.72 2025-02-13T13:30:00.000+0000 532565000 0.58 3.09 5.46 -2.35 5.01 26.6 8.71 -1.54 52.49 185.08
AXP American Express Financials Consumer Finance 317.88 1.7 5.32 315.14 319.7 319.7 184.81 223928976600 297.98 258.98 NYSE 1878503 2433498 316.94 312.56 13.6 23.37 2025-01-24T13:30:00.000+0000 704445000 1.7 1.66 6.44 17.41 31.15 71.82 100.25 143.53 262.59 9332.64
AIG American International Group Financials Multi-line Insurance 75.16 0.09 0.07 75.11 75.93 80.83 67.53 46882478040 74.1 75.21 NYSE 2601596 4158803 75.41 75.09 5.03 14.94 2025-02-11T21:00:00.000+0000 623769000 0.09 3.03 3.4 -3.08 0.99 8.52 31.12 45.46 47.87 427.07
AMT American Tower Real Estate Telecom Tower REITs 189.93 -0.24 -0.46 189.33 193.77 243.56 170.46 88752199770 193.93 204.16 NYSE 1664274 2598486 191.31 190.39 4.15 45.77 2025-02-25T12:00:00.000+0000 467289000 -0.24 4.93 3.37 -14.24 -9.62 -6.91 -22.4 -19.77 96.31 992.81
AWK American Water Works Utilities Water Utilities 126.31 -0.23 -0.29 126.01 128.39 150.68 113.34 24617061140 130.01 133.97 NYSE 809397 1167878 127.18 126.6 5.04 25.06 2025-02-19T21:00:00.000+0000 194894000 -0.23 2.49 0.31 -10.45 -10.52 -0.43 -21.74 -5.19 123.32 513.16
AMP Ameriprise Financial Financials Asset Management & Custody Banks 559.02 1.24 6.83 554.62 560.51 577.0 370.12 54233101692 548.47 469.12 NYSE 298720 474035 554.62 552.19 26.17 21.36 2025-01-29T21:00:00.000+0000 97014600 1.24 3.91 5.06 6.96 36.05 44.41 86.73 228.35 342.47 1410.46
AME Ametek Industrials Electrical Components & Equipment 184.66 2.18 3.94 180.84 185.01 198.33 149.03 42714491820 187.47 174.15 NYSE 2350075 1142595 182.21 180.73 5.75 32.12 2025-02-04T13:30:00.000+0000 231308000 2.18 1.46 0.71 9.04 9.17 13.18 35.37 82.37 275.72 18893.77
AMGN Amgen Health Care Biotechnology 274.81 0.99 2.7 270.28 276.5 346.85 253.3 147719443730 278.33 303.94 NASDAQ 2465621 3571238 272.14 272.11 7.84 35.05 2025-02-04T21:00:00.000+0000 537533000 0.99 2.19 4.34 -13.24 -17.05 -11.4 20.68 15.66 74.62 79844.73
APH Amphenol Information Technology Electronic Components 72.72 4.75 3.3 70.2 72.83 75.78 48.52 87671959200 71.89 66.32 NYSE 8611602 6381515 70.7 69.42 1.74 41.79 2025-01-22T13:30:00.000+0000 1205610000 4.75 1.76 3.03 8.75 13.01 48.44 88.79 168.64 439.47 50214.81
ADI Analog Devices Information Technology Semiconductors 221.44 1.04 2.28 219.16 223.65 244.14 182.57 109860414615 216.24 219.96 NASDAQ 1790197 3060040 219.23 219.16 3.29 67.31 2025-02-19T12:00:00.000+0000 496107000 1.04 1.44 4.57 -1.87 -4.23 12.23 38.82 85.61 305.73 198012.36
ANSS Ansys Information Technology Application Software 352.08 0.61 2.15 349.51 354.22 363.03 289.82 30789360792 342.33 327.49 NASDAQ 301839 492008 351.86 349.93 6.47 54.42 2025-02-19T21:00:00.000+0000 87449900 0.61 1.83 4.05 7.52 11.93 3.24 8.08 28.58 324.44 11759.2
AON Aon Financials Insurance Brokers 368.05 0.51 1.88 364.17 369.48 395.33 268.06 79596701300 369.8 331.8 NYSE 538679 1024983 367.73 366.17 11.68 31.51 2025-01-31T11:00:00.000+0000 216266000 0.51 1.75 2.67 2.97 24.27 20.11 38.15 74.22 289.26 13582.16
APA APA Corporation Energy Oil & Gas Exploration & Production 23.7 -2.87 -0.7 23.62 24.2 36.05 20.32 8767743900 22.64 27.19 NASDAQ 6432219 6641715 23.91 24.4 7.04 3.37 2025-02-19T21:00:00.000+0000 369947000 -2.87 -6.21 12.64 -5.62 -25.96 -22.83 -21.26 -25.33 -61.97 1073.27
APO Apollo Global Management Financials Asset Management & Custody Banks 169.34 1.41 2.35 168.38 171.93 189.49 95.11 95815281440 168.36 131.24 NYSE 2991760 5516163 168.96 166.99 9.47 17.88 2025-02-04T13:30:00.000+0000 565816000 1.41 2.3 -0.99 16.98 40.52 73.77 156.97 233.61 598.89 830.44
AAPL Apple Inc. Information Technology Technology Hardware, Storage & Peripherals 222.61 -3.2 -7.37 219.38 224.42 260.1 164.08 3347586919000 239.3 217.02 NASDAQ 75716634 46061296 224.0 229.98 6.75 32.98 2025-01-30T21:00:00.000+0000 15037900000 -3.19 -6.2 -12.52 -5.85 -0.74 14.83 37.09 181.32 712.85 173363.19
AMAT Applied Materials Information Technology Semiconductor Materials & Equipment 192.84 0.41 0.79 190.82 195.22 255.89 158.96 156911015400 174.72 198.87 NASDAQ 4945447 6646463 194.7 192.05 8.6 22.42 2025-02-13T10:59:00.000+0000 813685000 0.43 3.81 17.9 4.56 -8.27 14.6 42.8 205.17 693.05 348424.55
APTV Aptiv Consumer Discretionary Automotive Parts & Equipment 61.8 1.05 0.64 60.68 61.96 88.89 51.47 14525224800 57.53 68.72 NYSE 1899855 4080415 61.16 61.16 8.98 6.88 2025-01-30T10:59:00.000+0000 235036000 1.05 1.13 4.99 -11.84 -10.27 -22.75 -55.92 -32.09 16.03 284.15
ACGL Arch Capital Group Financials Property & Casualty Insurance 94.88 -0.66 -0.63 94.71 96.52 116.47 78.67 35697840960 95.58 100.38 NASDAQ 1255576 1972285 96.0 95.51 14.9 6.37 2025-02-10T21:00:00.000+0000 376242000 -0.66 1.07 4.28 -12.55 -1.27 17.91 109.96 110.14 382.85 3920.34
ADM Archer Daniels Midland Consumer Staples Agricultural Products & Services 51.23 -0.12 -0.06 50.91 51.74 66.08 48.4 24515296820 51.81 58.29 NYSE 2285656 3101266 51.17 51.29 3.56 14.39 2025-03-10T12:30:00.000+0000 478534000 -0.12 0.27 1.47 -8.73 -20.19 -0.89 -25.69 13.54 7.4 9757.99
ANET Arista Networks Information Technology Communications Equipment 121.52 1.31 1.57 119.5 121.92 121.92 60.08 153086035200 107.3 89.83 NYSE 4183642 7372378 121.56 119.95 2.09 58.14 2025-02-10T10:59:00.000+0000 1259760000 1.31 3.58 7.72 19.72 47.05 82.33 309.71 778.67 2922.89 3432.56
AJG Arthur J. Gallagher & Co. Financials Insurance Brokers 296.77 0.66 1.95 293.86 299.01 316.72 227.08 74134036310 291.74 274.76 NYSE 1075978 1838013 296.88 294.82 5.25 56.53 2025-01-30T21:00:00.000+0000 249803000 0.66 2.07 4.83 2.47 9.81 24.95 92.5 208.52 554.54 16028.8
AIZ Assurant Financials Multi-line Insurance 209.72 -0.88 -1.87 209.12 214.76 230.55 160.12 10755993528 214.91 189.06 NYSE 241076 351176 213.06 211.59 14.01 14.97 2025-02-11T21:00:00.000+0000 51287400 -0.88 0.09 -1.2 7.9 23.52 24.24 42.68 59.45 222.84 749.07
T AT&T Communication Services Integrated Telecommunication Services 22.5 0.94 0.21 22.21 22.54 24.03 15.94 161444025000 22.74 20.09 NYSE 23070036 35148168 22.21 22.29 1.23 18.29 2025-01-27T13:30:00.000+0000 7175290000 0.94 2.27 -1.1 3.88 17.68 33.93 12.05 -22.6 -12.31 479.9
ATO Atmos Energy Utilities Gas Utilities 145.45 0.06 0.08 145.35 147.7 152.65 110.46 22606129900 142.64 129.85 NYSE 732373 840363 146.31 145.37 6.83 21.3 2025-02-04T21:00:00.000+0000 155422000 0.06 3.17 4.12 2.28 18.3 28.56 39.07 25.47 148.17 2506.63
ADSK Autodesk Information Technology Application Software 297.0 1.9 5.55 294.05 297.71 326.62 195.32 63855000000 300.87 259.29 NASDAQ 848228 1445693 294.52 291.45 5.04 58.93 2025-02-26T21:00:00.000+0000 215000000 1.87 2.23 -0.41 2.46 22.46 18.39 24.13 51.61 415.92 59282.0
ADP Automatic Data Processing Industrials Human Resource & Employment Services 298.15 0.67 1.97 296.44 299.1 309.63 231.27 121483304550 298.25 269.14 NASDAQ 788759 1741311 296.44 296.18 9.36 31.85 2025-01-29T13:30:00.000+0000 407457000 0.67 2.16 1.4 2.49 20.72 24.54 37.31 69.21 252.59 36729.1
AZO AutoZone Consumer Discretionary Automotive Retail 3299.98 2.22 71.58 3205.23 3309.54 3416.71 2672.31 55380924356 3213.09 3064.73 NYSE 83004 131971 3237.21 3228.4 149.47 22.08 2025-02-25T13:30:00.000+0000 16782200 2.22 2.72 1.43 2.53 11.85 19.09 69.91 185.71 463.08 44835.9
AVB AvalonBay Communities Real Estate Multi-Family Residential REITs 219.21 0.49 1.07 217.66 221.08 239.29 169.37 31179772770 224.85 212.31 NYSE 343917 625578 218.55 218.14 7.33 29.91 2025-02-05T21:00:00.000+0000 142237000 0.49 0.59 -1.33 -2.2 5.71 20.96 -9.42 -0.04 23.89 949.86
AVY Avery Dennison Materials Paper & Plastic Packaging Products & Materials 192.48 0.61 1.16 191.47 193.97 233.48 181.99 15465075072 196.14 212.43 NYSE 572601 563366 192.18 191.32 8.32 23.13 2025-01-30T11:45:00.000+0000 80346400 0.61 1.13 2.31 -10.66 -12.51 -4.75 -4.12 47.47 262.49 2955.24
AXON Axon Enterprise Industrials Aerospace & Defense 605.58 1.97 11.69 593.13 609.5 698.67 247.04 46178381784 608.05 407.2 NASDAQ 410426 927591 603.12 593.89 3.86 156.89 2025-02-25T21:00:00.000+0000 76254800 1.97 3.52 -4.13 36.4 96.33 133.22 355.46 704.65 2159.63 105987.63
BKR Baker Hughes Energy Oil & Gas Equipment & Services 47.05 1.1 0.51 45.82 47.08 47.47 28.32 46557198300 42.71 36.58 NASDAQ 7514097 6516773 46.63 46.54 2.23 21.1 2025-01-30T21:00:00.000+0000 989526000 nan nan nan nan nan nan nan nan nan nan
BALL Ball Corporation Materials Metal, Glass & Plastic Containers 55.04 1.38 0.75 54.37 55.4 71.32 51.96 16425367040 57.95 63.3 NYSE 1717073 2105391 54.5 54.29 2.4 22.93 2025-02-04T13:30:00.000+0000 298426000 nan nan nan nan nan nan nan nan nan nan
BAC Bank of America Financials Diversified Banks 46.68 0.31 0.15 46.54 47.15 48.08 32.35 358133208576 45.68 41.12 NYSE 37857390 34888783 46.62 46.53 3.21 14.54 2025-04-15T04:00:00.000+0000 7672880000 nan nan nan nan nan nan nan nan nan nan
BAX Baxter International Health Care Health Care Equipment 31.49 1.65 0.51 31.11 31.6 44.01 28.34 16078416120 31.5 35.36 NYSE 5432421 4405201 31.17 30.98 0.25 125.96 2025-02-06T13:30:00.000+0000 510588000 nan nan nan nan nan nan nan nan nan nan
BDX Becton Dickinson Health Care Health Care Equipment 240.29 1.23 2.91 238.16 241.27 248.42 218.75 69686022320 227.6 233.5 NYSE 1486281 1933353 238.31 237.38 5.86 41.01 2025-02-06T13:30:00.000+0000 290008000 nan nan nan nan nan nan nan nan nan nan
BBY Best Buy Consumer Discretionary Computer & Electronics Retail 84.51 3.19 2.61 82.18 84.62 103.71 69.29 18068755144 87.49 86.84 NYSE 2155314 3077806 82.21 81.9 5.84 14.47 2025-02-26T13:30:00.000+0000 213796000 nan nan nan nan nan nan nan nan nan nan
TECH Bio-Techne Health Care Life Sciences Tools & Services 78.75 3.85 2.92 76.41 78.82 85.57 61.16 12512745000 73.98 74.14 NASDAQ 857339 910846 76.49 75.83 0.95 82.89 2025-01-30T14:30:00.000+0000 158892000 nan nan nan nan nan nan nan nan nan nan
BIIB Biogen Health Care Biotechnology 140.98 0.31 0.43 140.59 142.09 251.99 140.05 20543464620 155.98 195.39 NASDAQ 807976 1528195 141.0 140.55 11.06 12.75 2025-02-11T13:30:00.000+0000 145719000 nan nan nan nan nan nan nan nan nan nan
BLK BlackRock Financials Asset Management & Custody Banks 1012.34 0.73 7.38 1003.72 1026.95 1082.45 745.55 156790206860 1027.97 893.8 NYSE 494608 701561 1014.02 1004.96 42.01 24.1 2025-04-11T04:00:00.000+0000 154879000 nan nan nan nan nan nan nan nan nan nan
BX Blackstone Inc. Financials Asset Management & Custody Banks 181.5 0.86 1.55 180.79 182.87 200.96 115.82 236440227689 180.5 147.13 NYSE 2240614 3241313 181.85 179.95 2.92 62.16 2025-01-30T13:30:00.000+0000 768011425 nan nan nan nan nan nan nan nan nan nan
BK BNY Mellon Financials Asset Management & Custody Banks 84.92 1.96 1.63 83.34 85.0 85.0 52.64 60945385600 78.76 67.75 NYSE 3233129 3781493 83.34 83.29 5.8 14.64 2025-04-14T10:30:00.000+0000 717680000 nan nan nan nan nan nan nan nan nan nan
BA Boeing Industrials Aerospace & Defense 175.5 2.58 4.41 171.93 177.09 217.59 137.03 131304888000 161.51 168.71 NYSE 7087765 13439420 172.38 171.09 -12.93 -13.57 2025-01-28T13:30:00.000+0000 748176000 nan nan nan nan nan nan nan nan nan nan
BKNG Booking Holdings Consumer Discretionary Hotels, Resorts & Cruise Lines 4681.73 -4.97 -245.06 4615.0 4934.62 5337.24 3180.0 154949978775 5044.28 4162.2 NASDAQ 342602 230201 4934.62 4926.8 147.8 31.68 2025-02-20T21:00:00.000+0000 33096700 nan nan nan nan nan nan nan nan nan nan
BWA BorgWarner Consumer Discretionary Automotive Parts & Equipment 32.72 1.32 0.42 32.03 32.74 38.23 29.51 7154770500 33.31 33.75 NYSE 2289359 2220405 32.57 32.29 4.04 8.1 2025-02-06T13:30:00.000+0000 218700000 nan nan nan nan nan nan nan nan nan nan
BSX Boston Scientific Health Care Health Care Equipment 100.9 2.27 2.24 99.77 101.14 101.14 59.85 148709447000 90.6 80.96 NYSE 4607223 5771255 100.21 98.66 1.21 83.39 2025-02-05T13:30:00.000+0000 1473830000 nan nan nan nan nan nan nan nan nan nan
BMY Bristol Myers Squibb Health Care Pharmaceuticals 57.04 1.34 0.76 56.57 57.68 61.08 39.35 115697528100 57.32 49.55 NYSE 7007843 10769253 56.62 56.29 -3.58 -15.93 2025-02-06T13:30:00.000+0000 2028180000 nan nan nan nan nan nan nan nan nan nan
AVGO Broadcom Information Technology Semiconductors 240.23 1.18 2.79 237.42 242.73 251.88 117.43 1126044492800 199.22 165.93 NASDAQ 22296546 29064290 241.64 237.44 1.28 187.68 2025-03-05T10:59:00.000+0000 4687360000 nan nan nan nan nan nan nan nan nan nan
BR Broadridge Financial Solutions Industrials Data Processing & Outsourced Services 233.75 1.45 3.35 231.65 234.2 237.96 188.3 27322803750 228.72 211.57 NYSE 345096 487665 232.49 230.4 5.78 40.44 2025-01-31T13:30:00.000+0000 116889000 nan nan nan nan nan nan nan nan nan nan
BRO Brown & Brown Financials Insurance Brokers 105.76 0.19 0.2 105.62 106.74 114.15 75.79 30241488290 106.71 98.13 NYSE 1114767 1310618 106.0 105.55 3.67 28.82 2025-01-27T21:00:00.000+0000 285958000 nan nan nan nan nan nan nan nan nan nan
BLDR Builders FirstSource Industrials Building Products 166.21 1.27 2.09 164.9 169.16 214.7 130.75 19128277850 165.9 169.36 NYSE 1303985 1424816 167.27 164.12 10.22 16.26 2025-02-20T13:30:00.000+0000 115085000 nan nan nan nan nan nan nan nan nan nan
BG Bunge Global Consumer Staples Agricultural Products & Services 78.66 -1.11 -0.88 78.34 79.62 114.92 75.75 10983059820 83.63 97.2 NYSE 1136443 1882721 78.92 79.54 7.89 9.97 2025-02-05T13:30:00.000+0000 139627000 nan nan nan nan nan nan nan nan nan nan
BXP BXP, Inc. Real Estate Office REITs 74.07 1.2 0.88 73.45 74.5 90.11 56.46 11711281770 77.6 71.42 NYSE 654306 1194825 73.62 73.19 2.3 32.2 2025-01-28T21:00:00.000+0000 158111000 nan nan nan nan nan nan nan nan nan nan
CHRW C.H. Robinson Industrials Air Freight & Logistics 105.42 1.78 1.84 103.66 105.49 114.82 65.0 12461171100 106.54 95.61 NASDAQ 563945 1151338 103.91 103.58 2.89 36.48 2025-01-29T21:00:00.000+0000 118205000 nan nan nan nan nan nan nan nan nan nan
CDNS Cadence Design Systems Information Technology Application Software 310.99 1.76 5.39 304.39 311.58 328.99 241.29 85293324633 303.93 288.19 NASDAQ 952499 1742070 307.5 305.6 3.79 82.06 2025-02-19T00:00:00.000+0000 274263000 nan nan nan nan nan nan nan nan nan nan
CZR Caesars Entertainment Consumer Discretionary Casinos & Gaming 34.23 0.53 0.18 33.87 34.61 47.08 30.78 7273190400 36.14 37.88 NASDAQ 3088554 4237868 34.4 34.05 -1.68 -20.37 2025-02-25T21:00:00.000+0000 212480000 nan nan nan nan nan nan nan nan nan nan
CPT Camden Property Trust Real Estate Multi-Family Residential REITs 112.8 0.18 0.2 111.78 114.08 127.69 90.5 12033616800 118.4 113.93 NYSE 602263 791560 113.01 112.6 3.18 35.47 2025-02-06T21:00:00.000+0000 106681000 nan nan nan nan nan nan nan nan nan nan
CPB Campbell Soup Company Consumer Staples Packaged Foods & Meats 39.06 0.21 0.08 38.88 39.45 52.81 37.61 11644137228 42.82 45.81 NYSE 2086120 2588773 39.0 38.98 1.83 21.34 2025-03-04T13:30:00.000+0000 298108992 nan nan nan nan nan nan nan nan nan nan
COF Capital One Financials Consumer Finance 193.24 1.19 2.27 191.0 194.14 198.3 128.23 73668885200 183.75 153.78 NYSE 3414364 3042033 191.0 190.97 10.6 18.23 2025-01-21T21:05:00.000+0000 381230000 nan nan nan nan nan nan nan nan nan nan
CAH Cardinal Health Health Care Health Care Distributors 127.84 1.24 1.57 126.51 127.89 127.89 93.17 30938686240 120.47 108.52 NYSE 847279 2186868 126.96 126.27 5.2 24.58 2025-01-30T13:30:00.000+0000 242011000 nan nan nan nan nan nan nan nan nan nan
KMX CarMax Consumer Discretionary Automotive Retail 79.5 0.71 0.56 78.45 80.26 91.25 65.83 12227100000 81.47 76.68 NYSE 1259223 1867271 79.45 78.94 2.94 27.04 2025-04-09T12:30:00.000+0000 153800000 nan nan nan nan nan nan nan nan nan nan
CCL Carnival Consumer Discretionary Hotels, Resorts & Cruise Lines 25.61 -0.93 -0.24 25.53 26.77 27.17 13.78 32094285305 25.11 18.97 NYSE 28123987 20898788 26.44 25.85 1.44 17.78 2025-03-25T12:30:00.000+0000 1253193491 nan nan nan nan nan nan nan nan nan nan
CARR Carrier Global Industrials Building Products 70.58 1.32 0.92 70.2 70.9 83.32 53.13 63326281660 72.33 68.96 NYSE 5967630 4673198 70.37 69.66 1.7 41.52 2025-02-04T13:30:00.000+0000 897227000 nan nan nan nan nan nan nan nan nan nan
CAT Caterpillar Inc. Industrials Construction Machinery & Heavy Transportation Equipment 398.35 3.57 13.74 390.82 402.58 418.5 287.52 192324575050 382.23 360.38 NYSE 2766872 2054183 391.0 384.61 21.54 18.49 2025-01-30T11:30:00.000+0000 482803000 nan nan nan nan nan nan nan nan nan nan
CBOE Cboe Global Markets Financials Financial Exchanges & Data 197.08 1.18 2.3 193.56 197.36 221.66 166.13 20631516880 200.96 193.49 AMEX 782588 951456 195.85 194.78 7.34 26.85 2025-02-07T13:30:00.000+0000 104686000 nan nan nan nan nan nan nan nan nan nan
CBRE CBRE Group Real Estate Real Estate Services 140.96 2.96 4.06 138.5 141.13 142.0 82.75 43137827370 133.4 110.93 NYSE 1615387 1971960 138.83 136.91 3.09 45.62 2025-02-13T11:55:00.000+0000 306018000 nan nan nan nan nan nan nan nan nan nan
CDW CDW Information Technology Technology Distributors 191.65 1.55 2.92 189.1 192.54 263.37 168.43 25540045600 180.94 213.73 NASDAQ 739963 1409090 189.4 188.73 8.17 23.46 2025-02-05T13:30:00.000+0000 133264000 1.52 2.41 9.77 -13.05 -16.28 -15.57 3.75 40.79 440.45 942.95
CE Celanese Materials Specialty Chemicals 73.97 1.87 1.36 73.26 74.84 172.16 64.05 8085808640 72.12 123.02 NYSE 1871850 2594965 73.26 72.61 10.04 7.37 2025-02-18T21:00:00.000+0000 109312000 1.87 4.64 8.38 -44.38 -46.73 -49.08 -53.96 -37.07 27.42 362.31
COR Cencora Health Care Health Care Distributors 245.1 1.26 3.05 242.48 245.36 253.27 214.77 47372928000 238.26 233.01 NYSE 926941 1200500 243.58 242.05 7.53 32.55 2025-02-05T13:30:00.000+0000 193280000 1.26 3.13 7.65 3.62 9.62 12.35 86.36 168.6 164.17 8440.07
CNC Centene Corporation Health Care Managed Health Care 63.67 2.28 1.42 62.28 63.75 81.42 55.03 32144754550 60.24 69.01 NYSE 3553421 6039148 62.79 62.25 5.79 11.0 2025-02-04T11:00:00.000+0000 504865000 2.28 2.12 6.86 4.38 -3.88 -15.3 -17.46 -2.78 132.86 4342.09
CNP CenterPoint Energy Utilities Multi-Utilities 33.05 1.5 0.49 32.69 33.12 33.12 25.41 21539577350 31.53 29.57 NYSE 3505062 4614551 32.75 32.56 1.5 22.03 2025-02-20T13:30:00.000+0000 651727000 1.5 4.13 1.57 9.84 14.08 20.31 20.89 22.36 42.76 206.59
CF CF Industries Materials Fertilizers & Agricultural Chemicals 93.68 -3.43 -3.33 92.19 96.03 98.25 69.13 16302193600 88.22 81.1 NYSE 2069080 1786498 95.5 97.01 6.31 14.85 2025-02-19T21:00:00.000+0000 174020000 -3.43 -3.03 10.24 11.29 30.58 24.96 41.94 111.71 54.97 2791.36
CRL Charles River Laboratories Health Care Life Sciences Tools & Services 169.75 3.82 6.25 165.0 171.75 275.0 160.85 8680369950 192.04 206.83 NYSE 956101 748745 165.28 163.5 8.01 21.19 2025-02-12T13:30:00.000+0000 51136200 3.82 0.67 -8.62 -12.97 -22.22 -21.35 -47.71 7.44 151.59 671.59
SCHW Charles Schwab Corporation Financials Investment Banking & Brokerage 80.96 5.95 4.55 78.18 82.6 83.35 61.01 144081273600 77.48 71.57 NYSE 17563343 7705390 78.83 76.41 2.56 31.62 2025-04-21T04:00:00.000+0000 1779660000 5.95 9.99 8.95 14.24 30.41 27.24 -9.24 67.1 203.22 22255.38
CHTR Charter Communications Communication Services Cable & Satellite 350.56 -0.23 -0.81 349.46 354.14 415.27 236.08 49848229760 373.19 325.58 NASDAQ 831285 1215771 349.66 351.37 31.9 10.99 2025-01-31T12:00:00.000+0000 142196000 -0.23 1.13 -0.27 11.14 9.44 -6.05 -38.46 -30.39 125.08 901.6
CVX Chevron Corporation Energy Integrated Oil & Gas 158.26 -1.99 -3.21 157.49 161.4 167.11 135.37 284407463400 154.43 153.68 NYSE 7951747 8176551 161.15 161.47 9.11 17.37 2025-01-31T13:30:00.000+0000 1797090000 -1.99 0.15 10.79 4.89 -0.56 11.07 24.7 39.67 46.32 4695.76
CMG Chipotle Mexican Grill Consumer Discretionary Restaurants 56.2 -2.3 -1.32 56.06 57.84 69.26 46.01 76570745050 60.68 59.17 NYSE 11851663 9330876 57.72 57.52 1.08 52.03 2025-02-04T21:10:00.000+0000 1362590000 -2.3 -2.17 -9.17 -5.87 4.96 20.85 103.83 222.77 299.11 6285.8
CB Chubb Limited Financials Property & Casualty Insurance 268.99 -0.18 -0.49 268.02 272.79 302.05 238.85 108429331020 278.04 271.64 NYSE 1418016 1632556 270.0 269.48 24.39 11.03 2025-01-28T21:00:00.000+0000 403098000 -0.18 -0.09 -1.54 -9.69 3.51 12.55 40.09 76.11 143.34 14462.87
CHD Church & Dwight Consumer Staples Household Products 106.64 0.16 0.18 106.08 107.47 113.5 96.09 26127811710 106.74 104.56 NYSE 871024 1546231 106.95 106.47 2.23 47.82 2025-01-31T13:30:00.000+0000 244998000 0.16 3.0 0.51 2.63 3.93 9.25 3.14 47.1 159.16 43090.1
CI Cigna Health Care Health Care Services 288.45 1.57 4.46 283.0 288.6 370.83 262.03 80233232850 303.41 332.6 NYSE 1063130 2039031 283.99 283.99 10.54 27.37 2025-01-30T13:30:00.000+0000 278153000 1.57 2.99 4.16 -9.92 -14.11 -5.44 22.1 35.42 161.92 4864.72
CINF Cincinnati Financial Financials Property & Casualty Insurance 140.14 -0.37 -0.52 138.18 142.43 161.75 104.78 21905984100 148.57 131.55 NASDAQ 552923 594738 141.12 140.66 19.45 7.21 2025-02-10T21:00:00.000+0000 156315000 -0.38 -0.61 -3.07 -0.03 15.78 25.17 22.43 31.79 173.42 7557.38
CTAS Cintas Industrials Diversified Support Services 201.23 1.47 2.92 198.96 202.32 228.12 148.75 81205159120 206.87 191.61 NASDAQ 1113032 1825185 198.96 198.31 4.14 48.61 2025-03-25T12:30:00.000+0000 403544000 1.47 2.46 7.64 -4.88 6.11 33.81 112.09 185.39 913.24 84503.74
CSCO Cisco Information Technology Communications Equipment 61.02 1.31 0.79 60.29 61.33 61.33 44.5 243028015200 58.76 51.56 NASDAQ 10245359 19206145 60.46 60.23 2.33 26.19 2025-02-12T21:00:00.000+0000 3982760000 1.33 1.41 4.29 7.85 28.97 18.34 7.67 25.06 119.22 78895.06
C Citigroup Financials Diversified Banks 81.67 2.1 1.68 79.92 81.84 81.84 52.24 153302757000 70.9 64.22 NYSE 16879383 14394660 80.42 79.99 5.95 13.73 2025-04-11T04:00:00.000+0000 1877100000 2.1 4.93 18.04 32.09 25.38 54.56 29.08 2.22 71.07 905.79
CFG Citizens Financial Group Financials Regional Banks 48.32 1.64 0.78 47.82 48.69 49.25 30.24 21294672320 45.67 40.2 NYSE 2996701 4006120 48.1 47.54 2.55 18.95 2025-04-16T04:00:00.000+0000 440701000 1.64 3.47 11.21 17.68 17.85 45.67 -4.54 20.53 107.56 109.36
CLX Clorox Consumer Staples Household Products 160.0 -0.17 -0.28 159.32 162.1 171.37 127.6 19804960000 164.23 150.79 NYSE 841837 1175095 161.37 160.28 2.89 55.36 2025-01-30T21:15:00.000+0000 123781000 -0.17 1.29 -2.7 -0.24 18.4 12.09 -10.41 0.57 47.03 8838.55
CME CME Group Financials Financial Exchanges & Data 232.27 -0.19 -0.44 230.19 234.28 249.02 190.7 83700584930 232.4 215.4 NASDAQ 1649004 2032933 232.89 232.71 9.52 24.4 2025-02-12T14:30:00.000+0000 360359000 -0.2 1.76 -2.63 2.29 16.21 14.26 2.81 12.27 171.48 2606.88
CMS CMS Energy Utilities Multi-Utilities 68.29 0.31 0.21 68.2 68.94 72.4 55.1 20404027650 67.44 65.13 NYSE 1384856 2128640 68.65 68.08 3.51 19.46 2025-02-06T13:30:00.000+0000 298785000 0.31 2.71 2.52 -4.05 11.33 20.68 7.14 3.14 83.48 57.42
KO Coca-Cola Company (The) Consumer Staples Soft Drinks & Non-alcoholic Beverages 62.45 -0.41 -0.26 62.3 63.23 73.53 57.93 269022110000 62.8 65.09 NYSE 13949429 17121516 62.9 62.71 2.41 25.91 2025-02-11T13:30:00.000+0000 4307800000 -0.41 1.68 -0.16 -10.08 -4.35 4.83 3.31 9.24 44.03 23643.44
CTSH Cognizant Information Technology IT Consulting & Other Services 78.45 0.82 0.64 77.54 78.87 82.46 63.79 38897392800 79.0 73.73 NASDAQ 2614195 3154881 78.15 77.81 4.52 17.36 2025-02-05T21:00:00.000+0000 495824000 0.82 1.36 -0.98 2.06 5.54 1.53 -6.9 25.94 41.91 37556.6
CL Colgate-Palmolive Consumer Staples Household Products 88.26 0.08 0.07 87.85 89.42 109.3 80.03 72109390860 92.2 96.17 NYSE 3701950 4638178 88.53 88.19 3.48 25.36 2025-01-31T13:30:00.000+0000 817011000 0.08 0.75 -4.1 -11.17 -10.01 9.75 5.49 23.8 29.13 9447.09
CMCSA Comcast Communication Services Cable & Satellite 36.96 1.04 0.38 36.54 37.25 47.11 36.15 141080016000 40.37 39.85 NASDAQ 14908701 20905930 36.58 36.58 3.71 9.96 2025-01-30T13:30:00.000+0000 3817100000 1.07 1.23 -3.27 -8.78 -7.76 -15.25 -25.66 -21.84 32.56 136336.32
CAG Conagra Brands Consumer Staples Packaged Foods & Meats 25.7 -0.48 -0.12 25.57 26.09 33.24 25.35 12264737400 27.35 29.52 NYSE 4949040 5003265 25.83 25.82 1.03 24.95 2025-04-02T12:30:00.000+0000 477320000 -0.48 1.08 -5.22 -12.93 -13.28 -10.56 -27.11 -21.57 -8.4 11018.56
COP ConocoPhillips Energy Oil & Gas Exploration & Production 104.29 -1.47 -1.56 104.04 105.73 135.18 94.23 134905372400 104.64 111.74 NYSE 5694893 6820148 105.0 105.85 8.43 12.37 2025-02-06T13:30:00.000+0000 1293560000 -1.47 -0.86 9.64 -0.67 -8.8 -3.49 26.08 62.88 61.59 4842.65
ED Consolidated Edison Utilities Multi-Utilities 93.21 -0.47 -0.44 92.89 94.96 107.75 85.85 32293350180 93.86 96.4 NYSE 2013165 2192711 93.87 93.65 5.32 17.52 2025-02-20T21:00:00.000+0000 346458000 -0.47 3.51 3.53 -12.26 -0.88 4.5 12.76 2.62 32.31 820.14
STZ Constellation Brands Consumer Staples Distillers & Vintners 183.06 -0.68 -1.25 179.86 185.0 274.87 176.51 33078953775 227.41 244.72 NYSE 3246523 1748570 184.88 184.31 3.74 48.95 2025-04-09T12:30:00.000+0000 180705000 -0.68 1.52 -19.58 -23.48 -25.42 -27.25 -24.05 -3.77 65.62 9585.45
CEG Constellation Energy Utilities Electric Utilities 323.64 2.3 7.28 318.33 330.34 330.34 115.34 101223782424 246.92 221.09 NASDAQ 3276409 3373586 327.0 316.36 9.08 35.64 2025-02-21T12:00:00.000+0000 312766600 2.3 7.0 42.56 18.24 70.97 176.12 619.2 670.57 670.57 670.57
COO Cooper Companies (The) Health Care Health Care Supplies 95.35 2.23 2.08 93.51 95.8 112.38 84.76 19030239050 97.26 97.2 NASDAQ 1392690 1445898 93.51 93.27 1.96 48.65 2025-03-06T21:00:00.000+0000 199583000 2.23 5.63 2.04 -10.65 5.07 -1.71 -1.77 6.37 134.45 1110.03
CPRT Copart Industrials Diversified Support Services 57.42 0.92 0.52 57.12 57.55 64.38 47.73 55326741288 58.74 54.56 NASDAQ 1596972 3911318 57.23 56.9 1.43 40.15 2025-02-20T21:00:00.000+0000 963528000 0.95 1.74 -1.34 9.28 11.08 16.06 81.37 133.02 1187.89 37605.13
GLW Corning Inc. Information Technology Electronic Components 51.56 3.45 1.72 50.0 52.03 52.03 30.3 44146136040 47.98 41.93 NYSE 6191393 4352320 50.05 49.84 0.19 271.37 2025-01-29T13:30:00.000+0000 856209000 3.45 5.03 8.98 9.63 16.36 68.39 47.06 73.54 121.38 801.4
CPAY Corpay Financials Transaction & Payment Processing Services 375.81 1.35 5.02 370.69 376.35 385.3 247.1 26198090910 359.33 311.98 NYSE 255600 491205 374.05 370.79 14.02 26.81 2025-02-05T10:59:00.000+0000 69711000 1.35 2.95 9.3 7.75 29.04 30.73 65.99 20.85 173.52 1279.12
CTVA Corteva Materials Fertilizers & Agricultural Chemicals 63.13 1.3 0.81 62.22 63.16 64.2 44.91 43388807090 59.08 56.4 NYSE 1458026 3392873 62.86 62.32 0.96 65.76 2025-02-05T21:00:00.000+0000 687293000 1.3 3.63 9.83 6.55 15.24 40.38 38.93 126.92 117.69 117.69
CSGP CoStar Group Real Estate Real Estate Services 74.17 0.43 0.32 73.97 74.99 100.38 68.26 30406659030 74.79 78.12 NASDAQ 1697863 2942723 74.45 73.85 0.42 176.6 2025-02-18T21:00:00.000+0000 409959000 0.42 1.37 3.81 -4.14 -0.32 -10.96 4.57 12.3 318.75 7971.84
COST Costco Consumer Staples Consumer Staples Merchandise Retail 947.54 0.46 4.35 943.5 956.49 1008.25 675.96 420612058460 947.43 864.11 NASDAQ 1358773 1936606 945.25 943.19 16.98 55.8 2025-03-06T21:00:00.000+0000 443899000 0.48 2.49 -0.66 6.87 13.08 36.85 96.78 202.54 581.13 37508.33
CTRA Coterra Energy Oil & Gas Exploration & Production 29.14 -1.1 -0.32 28.46 29.17 29.95 22.3 21463689525 25.9 25.83 NYSE 7471751 6387120 29.02 29.47 1.65 17.66 2025-02-20T21:00:00.000+0000 736445000 -1.1 0.26 23.08 22.46 8.75 19.69 50.78 87.79 0.43 1923.96
CRWD CrowdStrike Information Technology Systems Software 366.36 2.62 9.36 358.34 370.0 398.33 200.81 90238580757 353.35 318.44 NASDAQ 2301816 3442233 360.6 357.0 0.5 732.72 2025-03-03T21:00:00.000+0000 246311226 2.64 0.04 1.14 18.37 20.15 22.68 122.43 488.71 531.74 531.74
CCI Crown Castle Real Estate Telecom Tower REITs 90.68 -0.42 -0.38 90.59 92.71 120.92 84.2 39409346640 97.59 103.53 NYSE 2711095 3109833 91.47 91.06 2.82 32.16 2025-01-22T21:00:00.000+0000 434598000 -0.42 4.61 0.02 -17.71 -13.7 -16.62 -50.24 -38.82 11.46 597.54
CSX CSX Corporation Industrials Rail Transportation 33.27 1.65 0.54 32.78 33.28 40.12 31.43 64158533400 34.0 33.94 NASDAQ 6724692 12237540 33.0 32.73 1.88 17.7 2025-01-23T21:00:00.000+0000 1928420000 1.65 2.91 4.46 -1.16 -4.09 -4.26 -2.43 33.4 187.55 8404.6
CMI Cummins Industrials Construction Machinery & Heavy Transportation Equipment 367.16 0.22 0.82 365.84 369.68 387.9 234.04 50367743120 363.07 314.05 NYSE 764482 621520 367.92 366.34 15.28 24.03 2025-02-04T13:30:00.000+0000 137182000 0.22 1.55 4.49 10.05 26.11 56.99 64.38 114.63 153.69 8478.5
CVS CVS Health Health Care Health Care Services 53.16 1.03 0.54 52.21 53.27 80.75 43.56 66897075600 52.02 58.24 NYSE 8465301 13583495 52.94 52.62 3.94 13.49 2025-02-12T13:30:00.000+0000 1258410000 1.03 3.36 19.84 -8.61 -10.76 -28.09 -47.66 -28.73 -46.57 7835.28
DHR Danaher Corporation Health Care Life Sciences Tools & Services 244.16 2.43 5.8 239.14 244.49 281.7 225.42 176350664000 235.92 253.5 NYSE 1851359 3179921 239.95 238.36 5.29 46.16 2025-01-29T13:30:00.000+0000 722275000 2.43 2.71 6.83 -10.26 0.25 5.25 -1.78 68.26 336.47 40886.39
DRI Darden Restaurants Consumer Discretionary Restaurants 186.46 2.59 4.7 182.38 187.81 189.18 135.87 21842643885 174.45 158.46 NYSE 1545629 1275025 182.46 181.75 8.74 21.33 2025-03-19T12:30:00.000+0000 117147000 2.59 3.18 -0.61 13.66 30.52 15.39 38.34 62.77 249.17 3103.69
DVA DaVita Health Care Health Care Services 169.95 2.23 3.71 167.05 170.29 170.29 103.4 13935900000 156.52 148.13 NYSE 365317 771513 167.33 166.24 9.28 18.31 2025-02-11T10:59:00.000+0000 82000000 2.26 4.29 11.95 5.23 23.23 62.47 55.4 112.75 124.47 4071.53
DAY Dayforce Industrials Human Resource & Employment Services 69.59 -0.04 -0.03 68.47 70.5 82.69 47.08 10974343000 75.99 62.09 NYSE 2058100 1592126 70.12 69.62 0.34 204.68 2025-02-05T13:30:00.000+0000 157700000 -0.04 -0.67 -7.01 7.41 30.46 2.61 -8.83 -3.64 122.97 122.97
DECK Deckers Brands Consumer Discretionary Footwear 214.18 2.03 4.27 210.84 218.39 218.39 123.33 32538653960 196.49 164.96 NYSE 1575138 1910680 214.07 209.91 5.67 37.77 2025-01-30T21:00:00.000+0000 151922000 2.03 4.1 1.52 33.85 47.5 67.39 312.28 634.25 1520.12 17455.74
DE Deere & Company Industrials Agricultural & Farm Machinery 463.47 1.76 8.03 453.55 465.48 469.39 340.2 126226517970 429.05 397.64 NYSE 1283966 1267258 458.47 455.44 25.64 18.08 2025-02-13T13:30:00.000+0000 272351000 1.76 7.31 7.16 13.89 22.59 20.51 27.23 168.58 428.89 20871.49
DELL Dell Technologies Information Technology Technology Hardware, Storage & Peripherals 111.57 1.76 1.93 107.91 112.38 179.7 80.49 78288253179 124.33 124.79 NYSE 7596397 7745513 110.42 109.64 5.65 19.75 2025-02-27T10:59:00.000+0000 701696273 1.76 2.36 -3.63 -11.21 -11.3 37.5 100.77 346.82 824.36 824.36
DAL Delta Air Lines Industrials Passenger Airlines 68.32 3.81 2.5 66.76 68.51 68.99 37.29 44088824325 62.74 51.52 NYSE 9515870 7973140 66.76 65.82 5.33 12.82 2025-04-08T12:30:00.000+0000 645281000 3.81 4.41 12.14 24.0 50.36 84.76 80.47 13.23 38.93 199.8
DVN Devon Energy Energy Oil & Gas Exploration & Production 36.72 -3.24 -1.23 36.42 37.65 55.09 30.39 24122024900 35.88 43.27 NYSE 9542592 10053496 37.5 37.95 5.4 6.8 2025-02-18T21:00:00.000+0000 656900000 -3.24 -3.44 19.34 -8.38 -23.08 -10.83 -20.38 46.94 -40.39 582.55
DXCM Dexcom Health Care Health Care Equipment 86.3 2.28 1.92 85.07 87.05 142.0 62.34 33708348500 77.38 92.85 NASDAQ 3290166 4004925 86.32 84.38 1.65 52.3 2025-02-13T21:00:00.000+0000 390595000 2.3 4.0 7.85 18.88 -22.69 -33.24 -18.2 49.08 513.94 2836.05
FANG Diamondback Energy Energy Oil & Gas Exploration & Production 176.95 -1.79 -3.23 175.77 178.73 214.5 147.93 51667453550 171.67 188.13 NASDAQ 1821957 2112273 178.46 180.18 17.33 10.21 2025-02-24T21:00:00.000+0000 291989000 -1.79 -0.93 14.21 -2.99 -13.88 16.46 49.97 100.35 158.17 911.14
DLR Digital Realty Real Estate Data Center REITs 183.63 2.91 5.2 180.01 184.01 198.0 131.42 60912458190 182.84 159.42 NYSE 1202487 2052700 180.69 178.43 1.23 149.29 2025-02-13T21:00:00.000+0000 331713000 2.91 4.57 2.83 11.16 18.34 30.62 18.51 46.05 152.97 1430.25
DFS Discover Financial Financials Consumer Finance 189.18 1.07 2.0 187.8 190.13 190.13 99.07 47543014980 176.47 143.39 NYSE 1362469 1620988 187.84 187.18 14.66 12.9 2025-01-22T21:00:00.000+0000 251311000 1.07 0.75 9.25 29.16 33.44 89.84 65.29 126.08 210.95 558.02
DG Dollar General Consumer Staples Consumer Staples Merchandise Retail 71.95 5.13 3.51 69.09 72.55 168.07 66.43 15823675700 75.84 106.67 NYSE 6828080 3997156 69.09 68.44 6.06 11.87 2025-03-12T12:30:00.000+0000 219926000 5.13 6.11 -5.82 -11.32 -41.23 -46.63 -65.77 -54.33 7.05 216.54
DLTR Dollar Tree Consumer Staples Consumer Staples Merchandise Retail 73.76 2.34 1.69 72.5 75.54 151.22 60.49 15861276640 70.06 90.99 NASDAQ 2596149 4080578 72.5 72.07 -4.7 -15.69 2025-03-11T12:30:00.000+0000 215039000 2.34 5.12 1.12 9.58 -30.78 -43.7 -41.57 -17.59 8.77 6211.16
D Dominion Energy Utilities Multi-Utilities 55.92 1.15 0.64 55.24 56.58 61.97 43.53 46969159150 55.65 54.28 NYSE 4338571 4504206 55.61 55.28 2.71 20.63 2025-02-12T13:30:00.000+0000 840010000 1.15 4.46 4.2 -6.85 8.76 24.06 -29.5 -33.46 -29.46 409.71
DPZ Domino's Consumer Discretionary Restaurants 440.81 3.15 13.46 428.3 441.09 542.75 396.06 15222050920 440.83 457.56 NASDAQ 620014 534816 429.25 427.35 16.28 27.08 2025-02-24T11:05:00.000+0000 34532000 3.15 6.49 3.43 2.21 9.06 2.99 1.38 54.61 352.66 3457.71
DOV Dover Corporation Industrials Industrial Machinery & Supplies & Components 198.33 1.67 3.25 196.29 198.76 208.26 147.98 27209289360 196.69 185.92 NYSE 771748 765331 196.45 195.08 11.0 18.03 2025-01-30T13:30:00.000+0000 137192000 1.67 3.84 4.79 2.9 7.96 33.59 14.29 68.13 242.72 32785.64
DOW Dow Inc. Materials Commodity Chemicals 41.6 1.35 0.56 41.16 41.76 60.69 38.33 29120326740 42.38 51.42 NYSE 4386227 7568488 41.32 41.04 1.5 27.73 2025-01-30T13:30:00.000+0000 700092000 1.35 3.14 4.14 -20.33 -22.83 -22.34 -26.67 -20.92 -16.48 -16.48
DHI D. R. Horton Consumer Discretionary Homebuilding 143.66 -2.7 -3.99 143.5 154.22 199.85 133.02 46090294140 153.58 162.16 NYSE 5213384 3066013 151.9 147.65 14.34 10.02 2025-01-21T05:00:00.000+0000 320829000 -2.7 -1.2 2.9 -22.88 -17.36 -8.9 63.49 152.17 513.67 8606.67
DTE DTE Energy Utilities Multi-Utilities 123.9 0.19 0.24 123.44 125.6 131.67 102.17 25658778395 121.26 118.79 NYSE 811300 1295601 124.31 123.66 7.38 16.79 2025-02-06T13:30:00.000+0000 207101000 0.19 3.01 3.09 -3.18 6.72 19.24 4.59 8.73 60.24 379.28
DUK Duke Energy Utilities Electric Utilities 110.75 1.36 1.49 109.3 111.35 121.25 90.09 85552381500 110.66 108.32 NYSE 1783817 3163326 110.0 109.26 5.57 19.88 2025-02-13T12:00:00.000+0000 772482000 1.36 4.38 2.28 -7.62 3.58 16.51 7.55 16.84 24.89 578.62
DD DuPont Materials Specialty Chemicals 78.46 1.28 0.99 77.95 78.72 90.06 61.14 32792749300 80.11 80.42 NYSE 1285799 2078523 78.04 77.47 1.28 61.3 2025-02-11T11:00:00.000+0000 417955000 1.28 2.56 1.53 -7.55 -1.48 5.47 1.28 27.0 23.23 1033.82
EMN Eastman Chemical Company Materials Specialty Chemicals 94.36 1.23 1.14 93.05 94.85 114.5 80.71 10936971115 97.21 100.02 NYSE 800656 1104695 93.52 93.21 7.46 12.65 2025-01-30T21:00:00.000+0000 115913000 1.23 2.56 2.83 -12.49 -2.88 7.97 -21.43 24.63 32.43 316.95
ETN Eaton Corporation Industrials Electrical Components & Equipment 357.62 3.27 11.34 350.48 357.64 379.99 239.17 141331424000 355.0 327.49 NYSE 3117942 2043295 351.4 346.28 9.38 38.13 2025-01-31T13:30:00.000+0000 395200000 3.27 3.13 5.77 3.04 14.66 46.63 122.76 278.35 443.33 23122.08
EBAY eBay Consumer Discretionary Broadline Retail 64.63 -2.36 -1.56 63.91 66.11 71.52 40.74 30957770000 63.37 58.21 NASDAQ 3110550 4733766 65.88 66.19 3.97 16.28 2025-02-25T21:00:00.000+0000 479000000 -2.36 -0.26 -0.58 0.73 20.58 57.4 8.55 80.94 187.63 7679.34
ECL Ecolab Materials Specialty Chemicals 241.09 1.55 3.67 236.64 241.17 262.61 195.49 68267526580 242.56 241.2 NYSE 814288 1126136 237.77 237.42 7.12 33.86 2025-02-11T13:30:00.000+0000 283162000 1.55 1.57 1.18 -6.98 -0.86 20.02 23.58 23.29 131.82 10858.64
EIX Edison International Utilities Electric Utilities 62.24 -0.73 -0.46 61.23 62.81 88.77 55.27 24096216000 79.7 78.62 NYSE 4606182 3200843 62.34 62.7 3.42 18.2 2025-02-20T10:59:00.000+0000 387150000 -0.73 0.66 -21.73 -26.44 -16.95 -8.0 -1.17 -20.41 -9.09 598.54
EW Edwards Lifesciences Health Care Health Care Equipment 69.97 0.27 0.19 69.2 70.68 96.12 58.93 41268306000 71.43 76.57 NYSE 3854957 5032120 70.2 69.78 2.59 27.02 2025-02-04T10:59:00.000+0000 589800000 0.27 1.48 -6.47 -0.11 -19.11 -6.91 -37.89 -13.3 225.74 4988.73
EA Electronic Arts Communication Services Interactive Home Entertainment 143.27 0.89 1.27 141.03 143.49 168.5 124.92 37575852710 155.95 143.7 NASDAQ 2139202 2030901 142.38 142.0 3.91 36.64 2025-02-04T21:00:00.000+0000 262273000 0.9 0.9 -3.06 -1.67 2.2 4.15 3.07 27.46 198.07 27687.37
ELV Elevance Health Health Care Managed Health Care 389.0 0.96 3.7 386.93 391.61 567.26 362.21 90216887385 391.48 487.34 NYSE 1561566 1893466 388.8 385.29 27.47 14.16 2025-01-23T11:00:00.000+0000 231923000 0.96 3.07 6.29 -7.88 -22.22 -17.56 -11.9 27.13 178.49 1802.18
EMR Emerson Electric Industrials Electrical Components & Equipment 129.46 3.96 4.93 125.62 129.59 134.85 91.65 73731483260 126.96 113.6 NYSE 3769829 2958860 126.23 124.53 2.81 46.07 2025-02-05T13:30:00.000+0000 569531000 3.96 7.36 4.33 17.25 11.91 34.66 38.91 67.59 112.3 6277.34
ENPH Enphase Energy Information Technology Semiconductor Materials & Equipment 62.83 -1.35 -0.86 61.72 63.78 141.63 58.33 8488772810 69.61 100.43 NASDAQ 4276929 4757710 63.08 63.69 0.46 136.59 2025-02-04T21:00:00.000+0000 135107000 -1.33 -1.35 -12.05 -30.5 -40.41 -41.35 -50.13 101.02 502.49 756.13
ETR Entergy Utilities Electric Utilities 83.62 1.99 1.63 82.6 84.26 84.26 48.08 35857593920 75.69 62.68 NYSE 2363293 3589295 82.69 81.99 4.12 20.3 2025-02-20T13:30:00.000+0000 428816000 1.99 6.14 11.3 23.84 51.38 70.06 52.84 31.31 86.49 562.07
EOG EOG Resources Energy Oil & Gas Exploration & Production 136.11 -0.34 -0.47 134.21 136.44 139.67 108.94 76555069500 129.06 127.42 NYSE 3044915 3043980 134.93 136.58 12.39 10.99 2025-02-27T21:00:00.000+0000 562450000 -0.34 -0.12 14.34 8.27 5.31 23.02 35.26 61.96 50.33 5344.4
EPAM EPAM Systems Information Technology IT Consulting & Other Services 237.31 3.59 8.23 228.88 238.77 317.5 169.43 13460555434 237.65 212.33 NYSE 529026 624463 232.75 229.08 7.7 30.82 2025-02-13T13:30:00.000+0000 56721400 3.59 4.15 -4.41 18.67 13.6 -20.59 -48.93 2.37 411.33 1595.07
EQT EQT Corporation Energy Oil & Gas Exploration & Production 53.42 0.87 0.46 52.23 53.46 53.98 30.02 31874859280 45.33 38.79 NYSE 7630567 7539653 52.57 52.96 0.75 71.23 2025-02-18T21:00:00.000+0000 596684000 0.87 2.36 24.26 46.92 48.89 50.99 159.82 595.57 27.83 11587.23
EFX Equifax Industrials Research & Consulting Services 272.42 3.63 9.55 265.14 272.96 309.63 213.02 33767003840 259.04 262.47 NYSE 774851 984655 265.5 262.87 4.5 60.54 2025-02-05T21:00:00.000+0000 123952000 3.63 3.37 5.41 -1.24 4.66 9.63 20.72 76.51 222.73 17941.06
EQIX Equinix Real Estate Data Center REITs 934.0 2.01 18.41 925.18 935.02 994.03 684.14 90119978800 937.71 838.48 NASDAQ 294223 524151 925.45 915.59 11.08 84.3 2025-02-12T21:00:00.000+0000 96488200 2.01 3.21 0.73 6.14 18.71 16.42 29.44 58.31 318.05 122.38
EQR Equity Residential Real Estate Multi-Family Residential REITs 70.12 0.51 0.36 69.58 70.67 78.83 57.33 26607458625 72.44 70.3 NYSE 860895 1525703 69.88 69.77 2.37 29.59 2025-02-03T22:00:00.000+0000 379429000 0.51 0.64 -1.72 -5.44 -0.02 16.29 -20.37 -15.82 -9.78 390.04
ERIE Erie Indemnity Financials Insurance Brokers 380.73 -6.12 -24.84 367.0 395.42 547.0 333.8 17585576043 415.84 426.69 NASDAQ 273273 141316 394.59 405.57 10.71 35.55 2025-02-24T21:00:00.000+0000 46189100 -6.04 -4.72 -8.5 -20.26 0.99 11.38 118.07 123.83 333.72 2256.65
ESS Essex Property Trust Real Estate Multi-Family Residential REITs 285.21 0.64 1.8 282.44 287.14 317.73 223.06 18330055013 293.7 281.18 NYSE 236599 381641 284.33 283.41 8.56 33.32 2025-02-04T21:00:00.000+0000 64267500 0.68 0.46